date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-11-26,14.96,14.96,14.96,14.96,182,12.3636388363638,12.3636388363638,12.3636388363638,12.3636388363638,220.219955956006,0.0,1.0
2012-11-27,14.94,14.94,14.94,14.94,2000,12.3471099074382,12.3471099074382,12.3471099074382,12.3471099074382,2419.99951600006,0.0,1.0
2012-11-28,15.0,15.0,14.95,14.95,2364,12.396696694215,12.396696694215,12.355374371901,12.355374371901,2860.43942791209,0.0,1.0
2012-11-29,14.0,14.0,14.0,14.0,54182,11.570250247934,11.570250247934,11.570250247934,11.570250247934,65560.206887958,0.0,1.0
2012-11-30,15.2,15.6,14.5,15.2,2091,12.5619859834712,12.8925645619836,11.9834734710745,12.5619859834712,2530.10949397808,0.0,1.0
2012-12-03,15.2,15.2,15.2,15.2,0,12.5619859834712,12.5619859834712,12.5619859834712,12.5619859834712,0,0.0,1.0
2012-12-04,14.01,14.99,14.01,14.31,6818,11.5785147123968,12.3884322297522,11.5785147123968,11.8264486462811,8249.77835004425,0.0,1.0
2012-12-05,14.25,14.25,14.0,14.0,13364,11.7768618595043,11.7768618595043,11.570250247934,11.570250247934,16170.4367659124,0.0,1.0
2012-12-06,13.9,14.0,13.9,14.0,909,11.4876056033059,11.570250247934,11.4876056033059,11.570250247934,1099.88978002203,0.0,1.0
2012-12-07,13.59,14.0,13.35,13.85,3545,11.2314072049588,11.570250247934,11.0330600578514,11.4462832809919,4289.44914211012,0.0,1.0
2012-12-10,13.1,13.35,13.1,13.35,364,10.8264484462811,11.0330600578514,10.8264484462811,11.0330600578514,440.439911912013,0.0,1.0
2012-12-11,13.6,13.6,13.0,13.0,2182,11.2396716694216,11.2396716694216,10.743803801653,10.743803801653,2640.21947195608,0.0,1.0
2012-12-12,14.0,14.19,13.48,13.48,3182,11.570250247934,11.7272750727274,11.1404980958679,11.1404980958679,3850.21922995612,0.0,1.0
2012-12-13,13.75,13.87,13.66,13.66,1727,11.3636386363638,11.4628122099175,11.2892584561985,11.2892584561985,2089.66958206605,0.0,1.0
2012-12-14,14.2,14.2,13.6,13.75,1364,11.7355395371902,11.7355395371902,11.2396716694216,11.3636386363638,1650.43966991205,0.0,1.0
2012-12-17,14.01,14.01,14.01,14.01,91,11.5785147123968,11.5785147123968,11.5785147123968,11.5785147123968,110.109977978003,0.0,1.0
2012-12-18,14.01,14.01,14.01,14.01,182,11.5785147123968,11.5785147123968,11.5785147123968,11.5785147123968,220.219955956007,0.0,1.0
2012-12-19,14.02,14.1,14.02,14.1,1727,11.5867791768596,11.6528948925621,11.5867791768596,11.6528948925621,2089.66958206607,0.0,1.0
2012-12-20,14.2,14.2,14.2,14.2,273,11.7355395371902,11.7355395371902,11.7355395371902,11.7355395371902,330.32993393401,0.0,1.0
2012-12-21,14.03,14.03,14.03,14.03,182,11.5950436413224,11.5950436413224,11.5950436413224,11.5950436413224,220.219955956007,0.0,1.0
2012-12-24,14.03,14.03,14.03,14.03,0,11.5950436413224,11.5950436413224,11.5950436413224,11.5950436413224,0,0.0,1.0
2012-12-26,14.03,14.03,14.03,14.03,0,11.5950436413224,11.5950436413224,11.5950436413224,11.5950436413224,0,0.0,1.0
2012-12-27,14.3,14.3,14.2,14.2,2364,11.8181841818183,11.8181841818183,11.7355395371902,11.7355395371902,2860.43942791209,0.0,1.0
2012-12-28,14.3,14.3,14.3,14.3,3000,11.8181841818183,11.8181841818183,11.8181841818183,11.8181841818183,3629.99927400011,0.0,1.0
2012-12-31,14.5,14.5,14.0,14.4,2727,11.9834734710745,11.9834734710745,11.570250247934,11.9008288264464,3299.6693400661,0.0,1.0
2013-01-02,14.5,14.5,14.5,14.5,0,11.9834734710745,11.9834734710745,11.9834734710745,11.9834734710745,0,0.0,1.0
2013-01-03,14.5,14.5,14.5,14.5,0,11.9834734710745,11.9834734710745,11.9834734710745,11.9834734710745,0,0.0,1.0
2013-01-04,14.98,14.98,14.85,14.9,3182,12.3801677652894,12.3801677652894,12.2727297272729,12.3140520495869,3850.21922995611,0.0,1.0
2013-01-07,14.98,14.98,14.98,14.98,2545,12.3801677652894,12.3801677652894,12.3801677652894,12.3801677652894,3079.44938411009,0.0,1.0
2013-01-08,14.98,14.98,14.98,14.98,0,12.3801677652894,12.3801677652894,12.3801677652894,12.3801677652894,0,0.0,1.0
2013-01-09,14.98,14.98,14.98,14.98,0,12.3801677652894,12.3801677652894,12.3801677652894,12.3801677652894,0,0.0,1.0
2013-01-10,14.98,14.98,14.98,14.98,0,12.3801677652894,12.3801677652894,12.3801677652894,12.3801677652894,0,0.0,1.0
2013-01-11,14.98,14.98,14.98,14.98,0,12.3801677652894,12.3801677652894,12.3801677652894,12.3801677652894,0,0.0,1.0
2013-01-14,15.0,15.0,15.0,15.0,2000,12.396696694215,12.396696694215,12.396696694215,12.396696694215,2419.99951600007,0.0,1.0
2013-01-15,15.0,15.0,15.0,15.0,0,12.396696694215,12.396696694215,12.396696694215,12.396696694215,0,0.0,1.0
2013-01-16,15.0,15.0,15.0,15.0,0,12.396696694215,12.396696694215,12.396696694215,12.396696694215,0,0.0,1.0
2013-01-17,15.49,15.49,15.49,15.49,364,12.8016554528927,12.8016554528927,12.8016554528927,12.8016554528927,440.439911912013,0.0,1.0
2013-01-18,15.0,15.0,15.0,15.0,3000,12.396696694215,12.396696694215,12.396696694215,12.396696694215,3629.99927400011,0.0,1.0
2013-01-22,15.0,15.0,15.0,15.0,273,12.396696694215,12.396696694215,12.396696694215,12.396696694215,330.32993393401,0.0,1.0
2013-01-23,15.0,15.0,15.0,15.0,0,12.396696694215,12.396696694215,12.396696694215,12.396696694215,0,0.0,1.0
2013-01-24,15.0,15.0,15.0,15.0,0,12.396696694215,12.396696694215,12.396696694215,12.396696694215,0,0.0,1.0
2013-01-25,14.5,14.65,14.5,14.65,182,11.9834734710745,12.1074404380167,11.9834734710745,12.1074404380167,220.219955956007,0.0,1.0
2013-01-28,14.5,14.5,14.5,14.5,909,11.9834734710745,11.9834734710745,11.9834734710745,11.9834734710745,1099.88978002203,0.0,1.0
2013-01-29,14.5,15.0,13.5,13.5,1545,11.9834734710745,12.396696694215,11.1570270247935,11.1570270247935,1869.44962611006,0.0,1.0
2013-01-30,14.5,14.5,14.5,14.5,4818,11.9834734710745,11.9834734710745,11.9834734710745,11.9834734710745,5829.77883404417,0.0,1.0
2013-01-31,15.0,15.0,14.95,14.95,2273,12.396696694215,12.396696694215,12.355374371901,12.355374371901,2750.32944993408,0.0,1.0
2013-02-01,15.0,15.0,15.0,15.0,0,12.396696694215,12.396696694215,12.396696694215,12.396696694215,0,0.0,1.0
2013-02-04,15.0,15.0,15.0,15.0,0,12.396696694215,12.396696694215,12.396696694215,12.396696694215,0,0.0,1.0
2013-02-05,15.0,15.0,15.0,15.0,0,12.396696694215,12.396696694215,12.396696694215,12.396696694215,0,0.0,1.0
2013-02-06,15.3,15.3,14.65,14.65,3818,12.6446306280993,12.6446306280993,12.1074404380167,12.1074404380167,4619.77907604414,0.0,1.0
2013-02-07,15.11,15.27,15.0,15.27,5182,12.4876058033059,12.6198372347109,12.396696694215,12.6198372347109,6270.21874595619,0.0,1.0
2013-02-08,15.2,15.2,15.2,15.2,273,12.5619859834712,12.5619859834712,12.5619859834712,12.5619859834712,330.32993393401,0.0,1.0
2013-02-11,15.2,15.2,15.2,15.2,0,12.5619859834712,12.5619859834712,12.5619859834712,12.5619859834712,0,0.0,1.0
2013-02-12,15.2,15.2,15.2,15.2,0,12.5619859834712,12.5619859834712,12.5619859834712,12.5619859834712,0,0.0,1.0
2013-02-13,16.19,16.19,16.19,16.19,545,13.3801679652894,13.3801679652894,13.3801679652894,13.3801679652894,659.449868110019,0.0,1.0
2013-02-14,16.19,16.19,16.19,16.19,0,13.3801679652894,13.3801679652894,13.3801679652894,13.3801679652894,0,0.0,1.0
2013-02-15,17.6,18.5,16.45,16.45,2636,14.5454574545456,15.2892592561985,13.5950440413225,13.5950440413225,3189.5593620881,0.0,1.0
2013-02-19,18.0,18.24,18.0,18.0,3091,14.876036033058,15.0743831801655,14.876036033058,14.876036033058,3740.10925197811,0.0,1.0
2013-02-20,17.0,18.5,17.0,18.5,1545,14.049589586777,15.2892592561985,14.049589586777,15.2892592561985,1869.44962611006,0.0,1.0
2013-02-21,16.87,17.06,16.87,17.06,2727,13.9421515487605,14.0991763735539,13.9421515487605,14.0991763735539,3299.66934006609,0.0,1.0
2013-02-22,17.25,17.25,16.72,16.72,1545,14.2562011983473,14.2562011983473,13.8181845818183,13.8181845818183,1869.44962611005,0.0,1.0
2013-02-25,16.5,17.2,16.5,17.0,3273,13.6363663636365,14.2148788760332,13.6363663636365,14.049589586777,3960.32920793412,0.0,1.0
2013-02-26,16.91,16.91,16.66,16.8,2182,13.9752094066117,13.9752094066117,13.7685977950415,13.8843002975208,2640.21947195608,0.0,1.0
2013-02-27,17.0,17.0,17.0,17.0,182,14.049589586777,14.049589586777,14.049589586777,14.049589586777,220.219955956007,0.0,1.0
2013-02-28,17.2,17.2,17.0,17.0,3000,14.2148788760332,14.2148788760332,14.049589586777,14.049589586777,3629.99927400011,0.0,1.0
2013-03-01,17.1,17.1,17.1,17.1,545,14.1322342314051,14.1322342314051,14.1322342314051,14.1322342314051,659.44986811002,0.0,1.0
2013-03-04,16.75,16.75,16.5,16.5,545,13.8429779752068,13.8429779752068,13.6363663636365,13.6363663636365,659.449868110017,0.0,1.0
2013-03-05,16.55,16.55,16.5,16.5,5000,13.6776886859506,13.6776886859506,13.6363663636365,13.6363663636365,6049.99879000016,0.0,1.0
2013-03-06,16.75,16.75,16.5,16.5,2273,13.8429779752068,13.8429779752068,13.6363663636365,13.6363663636365,2750.32944993407,0.0,1.0
2013-03-07,17.1,17.1,17.1,17.1,1000,14.1322342314051,14.1322342314051,14.1322342314051,14.1322342314051,1209.99975800004,0.0,1.0
2013-03-08,17.03,17.03,17.03,17.03,91,14.0743829801654,14.0743829801654,14.0743829801654,14.0743829801654,110.109977978004,0.0,1.0
2013-03-11,17.03,17.03,17.03,17.03,273,14.0743829801654,14.0743829801654,14.0743829801654,14.0743829801654,330.329933934011,0.0,1.0
2013-03-12,16.5,16.75,16.5,16.75,12091,13.6363663636365,13.8429779752068,13.6363663636365,13.8429779752068,14630.1070739784,0.0,1.0
2013-03-13,16.5,16.5,16.5,16.5,636,13.6363663636365,13.6363663636365,13.6363663636365,13.6363663636365,769.559846088023,0.0,1.0
2013-03-14,16.5,16.5,16.5,16.5,0,13.6363663636365,13.6363663636365,13.6363663636365,13.6363663636365,0,0.0,1.0
2013-03-15,17.0,17.0,16.99,16.99,182,14.049589586777,14.049589586777,14.0413251223142,14.0413251223142,220.219955956007,0.0,1.0
2013-03-18,17.1,17.1,17.1,17.1,91,14.1322342314051,14.1322342314051,14.1322342314051,14.1322342314051,110.109977978003,0.0,1.0
2013-03-19,17.2,17.2,17.2,17.2,182,14.2148788760332,14.2148788760332,14.2148788760332,14.2148788760332,220.219955956007,0.0,1.0
2013-03-20,17.2,17.2,17.2,17.2,0,14.2148788760332,14.2148788760332,14.2148788760332,14.2148788760332,0,0.0,1.0
2013-03-21,17.01,17.1,17.01,17.01,4000,14.0578540512398,14.1322342314051,14.0578540512398,14.0578540512398,4839.99903200015,0.0,1.0
2013-03-22,17.0,17.0,17.0,17.0,182,14.049589586777,14.049589586777,14.049589586777,14.049589586777,220.219955956007,0.0,1.0
2013-03-25,16.75,16.75,16.75,16.75,182,13.8429779752068,13.8429779752068,13.8429779752068,13.8429779752068,220.219955956006,0.0,1.0
2013-03-26,17.0,17.0,17.0,17.0,273,14.049589586777,14.049589586777,14.049589586777,14.049589586777,330.32993393401,0.0,1.0
2013-03-27,17.0,17.0,17.0,17.0,0,14.049589586777,14.049589586777,14.049589586777,14.049589586777,0,0.0,1.0
2013-03-28,16.75,16.75,16.75,16.75,1091,13.8429779752068,13.8429779752068,13.8429779752068,13.8429779752068,1320.10973597803,0.0,1.0
2013-04-01,16.51,16.75,16.51,16.75,909,13.6446308280993,13.8429779752068,13.6446308280993,13.8429779752068,1099.88978002203,0.0,1.0
2013-04-02,16.51,16.51,16.51,16.51,0,13.6446308280993,13.6446308280993,13.6446308280993,13.6446308280993,0,0.0,1.0
2013-04-03,16.72,16.72,16.55,16.55,545,13.8181845818183,13.8181845818183,13.6776886859506,13.6776886859506,659.449868110021,0.0,1.0
2013-04-04,16.72,16.72,16.72,16.72,182,13.8181845818183,13.8181845818183,13.8181845818183,13.8181845818183,220.219955956007,0.0,1.0
2013-04-05,16.73,16.73,16.73,16.73,182,13.8264490462811,13.8264490462811,13.8264490462811,13.8264490462811,220.219955956007,0.0,1.0
2013-04-08,16.73,16.73,16.73,16.73,0,13.8264490462811,13.8264490462811,13.8264490462811,13.8264490462811,0,0.0,1.0
2013-04-09,17.0,17.0,16.95,16.95,273,14.049589586777,14.049589586777,14.008267264463,14.008267264463,330.32993393401,0.0,1.0
2013-04-10,17.15,17.15,17.15,17.15,91,14.1735565537192,14.1735565537192,14.1735565537192,14.1735565537192,110.109977978003,0.0,1.0
2013-04-11,16.1,17.0,16.1,16.95,67636,13.3057877851241,14.049589586777,13.3057877851241,14.008267264463,81839.5436320905,0.0,1.0
2013-04-12,16.0,16.01,16.0,16.01,1545,13.223143140496,13.2314076049588,13.223143140496,13.2314076049588,1869.44962611006,0.0,1.0
2013-04-15,15.75,15.95,15.75,15.95,4364,13.0165315289258,13.181820818182,13.0165315289258,13.181820818182,5280.43894391214,0.0,1.0
2013-04-16,15.75,15.75,15.75,15.75,1364,13.0165315289258,13.0165315289258,13.0165315289258,13.0165315289258,1650.43966991204,0.0,1.0
2013-04-17,15.75,15.75,15.75,15.75,0,13.0165315289258,13.0165315289258,13.0165315289258,13.0165315289258,0,0.0,1.0
2013-04-18,15.45,15.5,15.15,15.5,1091,12.7685975950415,12.8099199173555,12.5206636611572,12.8099199173555,1320.10973597803,0.0,1.0
2013-04-19,15.45,15.45,15.45,15.45,0,12.7685975950415,12.7685975950415,12.7685975950415,12.7685975950415,0,0.0,1.0
2013-04-22,15.74,15.74,15.74,15.74,91,13.008267064463,13.008267064463,13.008267064463,13.008267064463,110.109977978003,0.0,1.0
2013-04-23,15.7,15.7,15.7,15.7,1545,12.9752092066117,12.9752092066117,12.9752092066117,12.9752092066117,1869.44962611006,0.0,1.0
2013-04-24,15.8,15.8,15.75,15.75,41818,13.0578538512398,13.0578538512398,13.0165315289258,13.0165315289258,50599.7698800455,0.0,1.0
2013-04-25,16.0,16.0,15.98,15.98,2545,13.223143140496,13.223143140496,13.2066142115704,13.2066142115704,3079.44938411009,0.0,1.0
2013-04-26,16.1,16.1,16.05,16.1,727,13.3057877851241,13.3057877851241,13.2644654628101,13.3057877851241,879.669824066026,0.0,1.0
2013-04-29,16.27,16.27,16.1,16.1,818,13.4462836809919,13.4462836809919,13.3057877851241,13.3057877851241,989.779802044027,0.0,1.0
2013-04-30,16.42,16.42,16.1,16.1,1636,13.570250647934,13.570250647934,13.3057877851241,13.3057877851241,1979.55960408806,0.0,1.0
2013-05-01,16.25,16.25,16.25,16.25,3545,13.4297547520663,13.4297547520663,13.4297547520663,13.4297547520663,4289.44914211011,0.0,1.0
2013-05-02,16.5,16.5,16.5,16.5,91,13.6363663636365,13.6363663636365,13.6363663636365,13.6363663636365,110.109977978003,0.0,1.0
2013-05-03,16.5,16.5,16.5,16.5,0,13.6363663636365,13.6363663636365,13.6363663636365,13.6363663636365,0,0.0,1.0
2013-05-06,16.25,16.25,15.98,16.0,7182,13.4297547520663,13.4297547520663,13.2066142115704,13.223143140496,8690.21826195623,0.0,1.0
2013-05-07,16.2,16.5,16.2,16.5,727,13.3884324297522,13.6363663636365,13.3884324297522,13.6363663636365,879.669824066026,0.0,1.0
2013-05-08,16.5,16.5,16.25,16.25,10727,13.6363663636365,13.6363663636365,13.4297547520663,13.4297547520663,12979.6674040664,0.0,1.0
2013-05-09,16.49,16.49,16.49,16.49,91,13.6281018991737,13.6281018991737,13.6281018991737,13.6281018991737,110.109977978003,0.0,1.0
2013-05-10,16.34,16.5,16.34,16.5,7636,13.5041349322316,13.6363663636365,13.5041349322316,13.6363663636365,9239.55815208824,0.0,1.0
2013-05-13,16.5,16.5,16.5,16.5,91,13.6363663636365,13.6363663636365,13.6363663636365,13.6363663636365,110.109977978003,0.0,1.0
2013-05-14,16.5,16.78,16.5,16.5,61182,13.6363663636365,13.8677713685952,13.6363663636365,13.6363663636365,74030.2051939582,0.0,1.0
2013-05-15,16.61,17.0,16.61,17.0,7818,13.7272754727274,14.049589586777,13.7272754727274,14.049589586777,9459.77810804429,0.0,1.0
2013-05-16,17.4,17.7,17.05,17.5,899550,14.3801681652894,14.6281020991737,14.0909119090911,14.4628128099175,1088455.28230893,0.0,1.0
2013-05-17,17.25,17.45,17.075,17.35,649818,14.2562011983473,14.4214904876035,14.1115730702481,14.3388458429754,786279.622744065,0.0,1.0
2013-05-20,17.3,17.4999,17.15,17.48,214636,14.2975235206613,14.4627301652729,14.1735565537192,14.4462838809919,259709.508058096,0.0,1.0
2013-05-21,17.2,17.305,17.115,17.3,81545,14.2148788760332,14.3016557528927,14.1446309280993,14.2975235206613,98669.4302661129,0.0,1.0
2013-05-22,17.18,17.5,17.03,17.44,61000,14.1983499471076,14.4628128099175,14.0743829801654,14.4132260231407,73809.9852380021,0.0,1.0
2013-05-23,17.22,17.28,17.02,17.21,15909,14.2314078049588,14.2809945917357,14.0661185157026,14.223143340496,19249.8861500226,0.0,1.0
2013-05-24,17.25,17.25,17.15,17.25,49636,14.2562011983473,14.2562011983473,14.1735565537192,14.2562011983473,60059.5479880896,0.0,1.0
2013-05-28,17.19,17.35,17.032,17.25,47636,14.2066144115704,14.3388458429754,14.076035873058,14.2562011983473,57639.5484720897,0.0,1.0
2013-05-29,17.17,17.22,17.03,17.1,39727,14.1900854826448,14.2314078049588,14.0743829801654,14.1322342314051,48069.6603860673,0.0,1.0
2013-05-30,17.18,17.5,17.09,17.2,135636,14.1983499471076,14.4628128099175,14.1239697669423,14.2148788760332,164119.527176093,0.0,1.0
2013-05-31,17.17,17.41,17.11,17.25,276364,14.1900854826448,14.3884326297522,14.1404986958679,14.2562011983473,334400.373119921,0.0,1.0
2013-06-03,17.15,17.99,17.05,17.99,77182,14.1735565537192,14.8677715685952,14.0909119090911,14.8677715685952,93390.2013219585,0.0,1.0
2013-06-04,17.4,17.5,17.15,17.15,52000,14.3801681652894,14.4628128099175,14.1735565537192,14.1735565537192,62919.9874160019,0.0,1.0
2013-06-05,17.3,17.41,17.12,17.35,134909,14.2975235206613,14.3884326297522,14.1487631603307,14.3388458429754,163239.857352027,0.0,1.0
2013-06-06,17.38,17.4,17.25,17.35,136273,14.3636392363638,14.3801681652894,14.2562011983473,14.3388458429754,164890.297021939,0.0,1.0
2013-06-07,17.4,18.0,17.05,17.5,64091,14.3801681652894,14.876036033058,14.0909119090911,14.4628128099175,77550.0944899803,0.0,1.0
2013-06-10,17.32,17.47,17.3,17.47,26818,14.3140524495869,14.4380194165291,14.2975235206613,14.4380194165291,32449.773510045,0.0,1.0
2013-06-11,17.15,17.32,17.12,17.21,23545,14.1735565537192,14.3140524495869,14.1487631603307,14.223143340496,28489.4443021108,0.0,1.0
2013-06-12,17.0,17.31,16.96,17.15,108273,14.049589586777,14.3057879851241,14.0165317289258,14.1735565537192,131010.303797938,0.0,1.0
2013-06-13,17.0,17.31,16.96,17.03,21364,14.049589586777,14.3057879851241,14.0165317289258,14.0743829801654,25850.4348299128,0.0,1.0
2013-06-14,16.95,17.25,16.95,17.1,22182,14.008267264463,14.2562011983473,14.008267264463,14.1322342314051,26840.2146319567,0.0,1.0
2013-06-17,17.15,17.15,16.99,17.0,93364,14.1735565537192,14.1735565537192,14.0413251223142,14.049589586777,112970.417405915,0.0,1.0
2013-06-18,17.22,17.28,17.18,17.19,116727,14.2314078049588,14.2809945917357,14.1983499471076,14.2066144115704,141239.64175207,0.0,1.0
2013-06-19,17.1,17.29,16.95,17.06,193545,14.1322342314051,14.2892590561985,14.008267264463,14.0991763735539,234189.403162117,0.0,1.0
2013-06-20,16.89,17.2,16.84,17.07,182818,13.9586804776861,14.2148788760332,13.9173581553721,14.1074408380167,221209.73575805,0.0,1.0
2013-06-21,16.92,17.0,16.81,16.96,286818,13.9834738710745,14.049589586777,13.8925647619836,14.0165317289258,347049.710590055,0.0,1.0
2013-06-24,16.87,16.95,16.1701,16.72,120000,13.9421515487605,14.008267264463,13.3637216810084,13.8181845818183,145199.970960004,0.0,1.0
2013-06-25,16.8,16.95,16.54,16.84,105727,13.8843002975208,14.008267264463,13.6694242214878,13.9173581553721,127929.64441407,0.0,1.0
2013-06-26,16.36,16.95,16.27,16.68,251818,13.5206638611572,14.008267264463,13.4462836809919,13.7851267239671,304699.719060052,0.0,1.0
2013-06-27,15.92,16.37,15.6,16.33,418818,13.1570274247935,13.52892832562,12.8925645619836,13.4958704677687,506769.67864606,0.0,1.0
2013-06-28,16.25,16.3,15.77,15.84,2892000,13.4297547520663,13.4710770743803,13.0330604578514,13.0909117090911,3499319.30013609,0.0,1.0
2013-07-01,15.76,16.23,15.61,16.23,198273,13.0247959933886,13.4132258231406,12.9008290264464,13.4132258231406,239910.28201794,0.0,1.0
2013-07-02,15.7,16.1,15.53,15.79,192545,12.9752092066117,13.3057877851241,12.8347133107439,13.049589386777,232979.403404117,0.0,1.0
2013-07-03,16.16,16.21,15.68,15.68,16727,13.355374571901,13.396696894215,12.9586802776861,12.9586802776861,20239.6659520665,0.0,1.0
2013-07-05,16.64,16.66,16.24,16.32,68273,13.7520688661159,13.7685977950415,13.4214902876035,13.4876060033059,82610.3134779361,0.0,1.0
2013-07-08,16.63,16.89,16.55,16.55,197000,13.743804401653,13.9586804776861,13.6776886859506,13.6776886859506,238369.952326008,0.0,1.0
2013-07-09,16.91,16.93,16.72,16.72,94818,13.9752094066117,13.9917383355373,13.8181845818183,13.8181845818183,114729.757054048,0.0,1.0
2013-07-10,16.78,16.91,16.69,16.85,101273,13.8677713685952,13.9752094066117,13.7933911884299,13.9256226198349,122540.305491937,0.0,1.0
2013-07-11,16.99,16.99,16.74,16.9,88364,14.0413251223142,14.0413251223142,13.834713510744,13.9669449421489,106920.418615915,0.0,1.0
2013-07-12,17.5,17.61,16.89,16.93,75909,14.4628128099175,14.5537219190084,13.9586804776861,13.9917383355373,91849.8716300248,0.0,1.0
2013-07-15,17.5,17.83,17.47,17.5,87909,14.4628128099175,14.7355401371902,14.4380194165291,14.4628128099175,106369.868726025,0.0,1.0
2013-07-16,17.49,17.9799,17.38,17.63,446818,14.4545483454547,14.8594244594878,14.3636392363638,14.570250847934,540649.67187006,0.0,1.0
2013-07-17,17.49,17.6,17.42,17.5,78182,14.4545483454547,14.5454574545456,14.396697094215,14.4628128099175,94600.2010799588,0.0,1.0
2013-07-18,17.49,17.55,17.43,17.5,50273,14.4545483454547,14.5041351322316,14.4049615586778,14.4628128099175,60830.3178339358,0.0,1.0
2013-07-19,17.5,17.78,17.4,17.48,32545,14.4628128099175,14.6942178148762,14.3801681652894,14.4462838809919,39379.4421241112,0.0,1.0
2013-07-22,17.46,17.5,17.22,17.44,96727,14.4297549520663,14.4628128099175,14.2314078049588,14.4132260231407,117039.646592069,0.0,1.0
2013-07-23,17.45,17.58,17.35,17.45,112182,14.4214904876035,14.52892852562,14.3388458429754,14.4214904876035,135740.19285196,0.0,1.0
2013-07-24,17.45,17.58,17.42,17.51,147364,14.4214904876035,14.52892852562,14.396697094215,14.4710772743803,178310.404337917,0.0,1.0
2013-07-25,17.45,17.58,17.31,17.39,135364,14.4214904876035,14.52892852562,14.3057879851241,14.3719037008266,163790.407241916,0.0,1.0
2013-07-26,17.44,17.455,16.518,17.37,74091,14.4132260231407,14.4256227198349,13.6512423996696,14.355374771901,89650.0920699803,0.0,1.0
2013-07-29,16.98,17.44,16.95,17.41,52545,14.0330606578514,14.4132260231407,14.008267264463,14.3884326297522,63579.4372841118,0.0,1.0
2013-07-30,16.61,17.15,16.57,16.99,115545,13.7272754727274,14.1735565537192,13.6942176148762,14.0413251223142,139809.422038114,0.0,1.0
2013-07-31,16.75,16.95,16.66,16.68,103818,13.8429779752068,14.008267264463,13.7685977950415,13.7851267239671,125619.754876047,0.0,1.0
2013-08-01,17.18,17.84,16.82,16.82,85000,14.1983499471076,14.7438046016531,13.9008292264464,13.9008292264464,102849.979430003,0.0,1.0
2013-08-02,16.79,17.35,16.58,17.12,82727,13.876035833058,14.3388458429754,13.702482079339,14.1487631603307,100099.649980069,0.0,1.0
2013-08-05,17.18,17.99,16.8,16.8,169273,14.1983499471076,14.8677715685952,13.8843002975208,13.8843002975208,204820.28903594,0.0,1.0
2013-08-06,17.09,17.2,16.54,17.12,122909,14.1239697669423,14.2148788760332,13.6694242214878,14.1487631603307,148719.860256026,0.0,1.0
2013-08-07,17.08,17.2,16.93,17.07,73909,14.1157053024795,14.2148788760332,13.9917383355373,14.1074408380167,89429.8721140246,0.0,1.0
2013-08-08,17.14,17.2,16.92,17.06,36636,14.1652920892564,14.2148788760332,13.9834738710745,14.0991763735539,44329.5511340891,0.0,1.0
2013-08-09,16.97,17.1,16.85,17.08,13182,14.0247961933886,14.1322342314051,13.9256226198349,14.1157053024795,15950.2168099564,0.0,1.0
2013-08-12,16.54,17.02,16.33,16.86,139273,13.6694242214878,14.0661185157026,13.4958704677687,13.9338870842977,168520.296295938,0.0,1.0
2013-08-13,16.56,16.69,16.48,16.49,65545,13.6859531504134,13.7933911884299,13.6198374347109,13.6281018991737,79309.4341381121,0.0,1.0
2013-08-14,16.57,16.64,16.35,16.51,37091,13.6942176148762,13.7520688661159,13.5123993966944,13.6446308280993,44880.1010239793,0.0,1.0
2013-08-15,16.45,17.32,16.35,16.46,47636,13.5950440413225,14.3140524495869,13.5123993966944,13.6033085057853,57639.5484720895,0.0,1.0
2013-08-16,16.43,17.19,16.2,16.35,47182,13.5785151123968,14.2066144115704,13.3884324297522,13.5123993966944,57090.2085819578,0.0,1.0
2013-08-19,16.18,16.56,16.18,16.47,61000,13.3719035008266,13.6859531504134,13.3719035008266,13.6115729702481,73809.9852380021,0.0,1.0
2013-08-20,16.22,16.35,16.03,16.25,44727,13.4049613586778,13.5123993966944,13.2479365338844,13.4297547520663,54119.6591760677,0.0,1.0
2013-08-21,16.01,16.25,15.985,16.15,20909,13.2314076049588,13.4297547520663,13.2107464438018,13.3471101074382,25299.8849400228,0.0,1.0
2013-08-22,16.34,16.46,15.612,16.0,125818,13.5041349322316,13.6033085057853,12.902481919339,13.223143140496,152239.749552048,0.0,1.0
2013-08-23,16.11,16.43,16.02,16.29,57818,13.3140522495869,13.5785151123968,13.2396720694216,13.4628126099175,69959.7660080461,0.0,1.0
2013-08-26,16.51,16.81,16.09,16.09,36182,13.6446308280993,13.8925647619836,13.2975233206613,13.2975233206613,43780.2112439573,0.0,1.0
2013-08-27,16.01,16.64,15.75,16.43,47273,13.2314076049588,13.7520688661159,13.0165315289258,13.5785151123968,57200.3185599358,0.0,1.0
2013-08-28,16.11,16.92,15.87,16.07,44545,13.3140522495869,13.9834738710745,13.1157051024795,13.2809943917357,53899.4392201116,0.0,1.0
2013-08-29,16.5,16.5,16.11,16.11,24909,13.6363663636365,13.6363663636365,13.3140522495869,13.3140522495869,30139.8839720229,0.0,1.0
2013-08-30,16.38,16.5,16.27,16.44,91636,13.5371927900828,13.6363663636365,13.4462836809919,13.5867795768597,110879.537824091,0.0,1.0
2013-09-03,16.41,16.49,16.31,16.49,31000,13.5619861834712,13.6281018991737,13.4793415388431,13.6281018991737,37509.9924980012,0.0,1.0
2013-09-04,16.45,16.9,16.44,16.49,60000,13.5950440413225,13.9669449421489,13.5867795768597,13.6281018991737,72599.9854800019,0.0,1.0
2013-09-05,16.74,16.99,16.36,16.46,45727,13.834713510744,14.0413251223142,13.5206638611572,13.6033085057853,55329.6589340674,0.0,1.0
2013-09-06,16.98,17.0,16.49,16.85,34545,14.0330606578514,14.049589586777,13.6281018991737,13.9256226198349,41799.4416401112,0.0,1.0
2013-09-09,17.0,17.0,16.65,16.89,48818,14.049589586777,14.049589586777,13.7603333305787,13.9586804776861,59069.7681860458,0.0,1.0
2013-09-10,16.92,17.0,16.85,17.0,91909,13.9834738710745,14.049589586777,13.9256226198349,14.049589586777,111209.867758026,0.0,1.0
2013-09-11,16.81,16.9,16.56,16.9,61545,13.8925647619836,13.9669449421489,13.6859531504134,13.9669449421489,74469.4351061123,0.0,1.0
2013-09-12,16.89,16.89,16.73,16.87,36273,13.9586804776861,13.9586804776861,13.8264490462811,13.9421515487605,43890.3212219353,0.0,1.0
2013-09-13,17.1,17.13,16.7,16.9,184091,14.1322342314051,14.1570276247935,13.8016556528927,13.9669449421489,222750.065449985,0.0,1.0
2013-09-16,17.13,17.19,16.99,17.19,145727,14.1570276247935,14.2066144115704,14.0413251223142,14.2066144115704,176329.634734072,0.0,1.0
2013-09-17,17.17,17.2,17.0,17.07,89727,14.1900854826448,14.2148788760332,14.049589586777,14.1074408380167,108569.648286069,0.0,1.0
2013-09-18,16.9,17.2,16.76,17.2,160091,13.9669449421489,14.2148788760332,13.8512424396696,14.2148788760332,193710.071257984,0.0,1.0
2013-09-19,16.82,16.9,16.51,16.89,32182,13.9008292264464,13.9669449421489,13.6446308280993,13.9586804776861,38940.2122119572,0.0,1.0
2013-09-20,16.08,16.81,16.02,16.81,283091,13.2892588561985,13.8925647619836,13.2396720694216,13.8925647619836,342540.041491988,0.0,1.0
2013-09-23,16.26,16.405,16.0,16.16,64364,13.4380192165291,13.5578539512398,13.223143140496,13.355374571901,77880.4244239141,0.0,1.0
2013-09-24,16.24,16.65,16.15,16.33,22000,13.4214902876035,13.7603333305787,13.3471101074382,13.4958704677687,26619.9946760007,0.0,1.0
2013-09-25,16.0,16.86,15.98,16.3,84636,13.223143140496,13.9338870842977,13.2066142115704,13.4710770743803,102409.539518091,0.0,1.0
2013-09-26,16.22,16.25,15.8,15.98,91727,13.4049613586778,13.4297547520663,13.0578538512398,13.2066142115704,110989.647802069,0.0,1.0
2013-09-27,16.12,16.25,16.03,16.11,21182,13.3223167140497,13.4297547520663,13.2479365338844,13.3140522495869,25630.2148739568,0.0,1.0
2013-09-30,16.1,16.22,15.88,16.02,182091,13.3057877851241,13.4049613586778,13.1239695669423,13.2396720694216,220330.065933985,0.0,1.0
2013-10-01,16.31,16.46,16.03,16.09,75636,13.4793415388431,13.6033085057853,13.2479365338844,13.2975233206613,91519.5416960908,0.0,1.0
2013-10-02,16.29,16.48,16.17,16.27,203273,13.4628126099175,13.6198374347109,13.3636390363638,13.4462836809919,245960.280807941,0.0,1.0
2013-10-03,16.36,16.51,16.05,16.28,84545,13.5206638611572,13.6446308280993,13.2644654628101,13.4545481454547,102299.429540113,0.0,1.0
2013-10-04,16.29,16.33,16.165,16.32,27000,13.4628126099175,13.4958704677687,13.3595068041324,13.4876060033059,32669.993466001,0.0,1.0
2013-10-07,16.11,16.3,16.09,16.09,29000,13.3140522495869,13.4710770743803,13.2975233206613,13.2975233206613,35089.9929820011,0.0,1.0
2013-10-08,15.92,16.04,15.9,16.04,49636,13.1570274247935,13.2562009983473,13.1404984958679,13.2562009983473,60059.5479880899,0.0,1.0
2013-10-09,15.89,16.24,15.83,16.02,25909,13.1322340314051,13.4214902876035,13.0826472446282,13.2396720694216,31349.8837300229,0.0,1.0
2013-10-10,16.34,16.45,15.94,16.08,103000,13.5041349322316,13.5950440413225,13.1735563537192,13.2892588561985,124629.975074003,0.0,1.0
2013-10-11,16.7,16.73,16.15,16.28,46182,13.8016556528927,13.8264490462811,13.3471101074382,13.4545481454547,55880.2088239577,0.0,1.0
2013-10-14,16.6,16.72,16.38,16.6,30909,13.7190110082646,13.8181845818183,13.5371927900828,13.7190110082646,37399.8825200231,0.0,1.0
2013-10-15,16.7,16.845,16.43,16.61,153091,13.8016556528927,13.9214903876035,13.5785151123968,13.7272754727274,185240.072951984,0.0,1.0
2013-10-16,16.79,16.95,16.73,16.75,44727,13.876035833058,14.008267264463,13.8264490462811,13.8429779752068,54119.6591760676,0.0,1.0
2013-10-17,17.02,17.02,16.6501,16.69,31000,14.0661185157026,14.0661185157026,13.7604159752233,13.7933911884299,37509.9924980012,0.0,1.0
2013-10-18,17.14,17.2,16.93,17.2,48727,14.1652920892564,14.2148788760332,13.9917383355373,14.2148788760332,58959.6582080675,0.0,1.0
2013-10-21,17.07,17.2,16.94,17.1,41182,14.1074408380167,14.2148788760332,14.0000028000002,14.1322342314051,49830.2100339574,0.0,1.0
2013-10-22,17.0,17.13,16.87,17.0,45818,14.049589586777,14.1570276247935,13.9421515487605,14.049589586777,55439.7689120457,0.0,1.0
2013-10-23,16.86,17.0,16.701,16.88,25909,13.9338870842977,14.049589586777,13.802482099339,13.9504160132233,31349.8837300228,0.0,1.0
2013-10-24,16.79,16.98,16.58,16.97,26273,13.876035833058,14.0330606578514,13.702482079339,14.0247961933886,31790.3236419349,0.0,1.0
2013-10-25,16.62,16.8,16.27,16.8,52545,13.7355399371902,13.8843002975208,13.4462836809919,13.8843002975208,63579.437284112,0.0,1.0
2013-10-28,16.75,16.83,16.6201,16.68,24818,13.8429779752068,13.9090936909092,13.7356225818349,13.7851267239671,30029.7739940448,0.0,1.0
2013-10-29,16.88,16.97,16.62,16.84,68727,13.9504160132233,14.0247961933886,13.7355399371902,13.9173581553721,83159.6533680684,0.0,1.0
2013-10-30,16.86,16.91,16.67,16.83,39909,13.9338870842977,13.9752094066117,13.7768622595043,13.9090936909092,48289.8803420233,0.0,1.0
2013-10-31,16.75,16.9,16.69,16.82,43727,13.8429779752068,13.9669449421489,13.7933911884299,13.9008292264464,52909.6594180674,0.0,1.0
2013-11-01,16.56,16.89,16.46,16.72,80636,13.6859531504134,13.9586804776861,13.6033085057853,13.8181845818183,97569.5404860906,0.0,1.0
2013-11-04,16.67,17.0,16.41,16.55,68000,13.7768622595043,14.049589586777,13.5619861834712,13.6776886859506,82279.9835440023,0.0,1.0
2013-11-05,16.59,16.9525,16.4201,16.64,29727,13.7107465438018,14.0103333805787,13.5703332925787,13.7520688661159,35969.6628060671,0.0,1.0
2013-11-06,16.56,16.72,16.37,16.67,35545,13.6859531504134,13.8181845818183,13.52892832562,13.7768622595043,43009.4413981112,0.0,1.0
2013-11-07,16.46,16.8,16.43,16.62,52364,13.6033085057853,13.8843002975208,13.5785151123968,13.7355399371902,63360.4273279137,0.0,1.0
2013-11-08,16.75,16.81,16.37,16.44,96364,13.8429779752068,13.8925647619836,13.52892832562,13.5867795768597,116600.416679915,0.0,1.0
2013-11-11,16.69,16.85,16.5,16.78,70545,13.7933911884299,13.9256226198349,13.6363663636365,13.8677713685952,85359.4329281125,0.0,1.0
2013-11-12,16.67,16.87,16.55,16.71,63182,13.7768622595043,13.9421515487605,13.6776886859506,13.8099201173555,76450.2047099581,0.0,1.0
2013-11-13,16.58,16.72,16.36,16.59,42000,13.702482079339,13.8181845818183,13.5206638611572,13.7107465438018,50819.9898360014,0.0,1.0
2013-11-14,16.62,16.72,16.5,16.62,71545,13.7355399371902,13.8181845818183,13.6363663636365,13.7355399371902,86569.4326861127,0.0,1.0
2013-11-15,16.57,16.75,16.48,16.59,49182,13.6942176148762,13.8429779752068,13.6198374347109,13.7107465438018,59510.2080979577,0.0,1.0
2013-11-18,16.77,16.89,16.54,16.6,218818,13.8595069041324,13.9586804776861,13.6694242214878,13.7190110082646,264769.727046051,0.0,1.0
2013-11-19,16.64,16.85,16.57,16.8,40727,13.7520688661159,13.9256226198349,13.6942176148762,13.8843002975208,49279.6601440673,0.0,1.0
2013-11-20,16.5,16.8,16.42,16.77,101182,13.6363663636365,13.8843002975208,13.570250647934,13.8595069041324,122430.19551396,0.0,1.0
2013-11-21,16.65,16.7,16.56,16.58,97545,13.7603333305787,13.8016556528927,13.6859531504134,13.702482079339,118029.426394113,0.0,1.0
2013-11-22,16.59,16.7,16.36,16.6,116818,13.7107465438018,13.8016556528927,13.5206638611572,13.7190110082646,141349.751730048,0.0,1.0
2013-11-25,16.82,16.88,16.57,16.62,63909,13.9008292264464,13.9504160132233,13.6942176148762,13.7355399371902,77329.8745340244,0.0,1.0
2013-11-26,17.46,17.64,16.883,17.0,406273,14.4297549520663,14.5785153123969,13.9528953525621,14.049589586777,491590.231681947,0.0,1.0
2013-11-27,17.43,17.5,17.3,17.46,60364,14.4049615586778,14.4628128099175,14.2975235206613,14.4297549520663,73040.4253919143,0.0,1.0
2013-11-29,17.44,17.733,17.44,17.5,42182,14.4132260231407,14.655374831901,14.4132260231407,14.4628128099175,51040.2097919573,0.0,1.0
2013-12-02,17.8,17.92,17.5,17.63,112727,14.7107467438018,14.8099203173555,14.4628128099175,14.570250847934,136399.64272007,0.0,1.0
2013-12-03,17.91,18.04,17.795,17.8,97091,14.8016558528927,14.9090938909093,14.7066145115704,14.7107467438018,117480.086503982,0.0,1.0
2013-12-04,17.97,18.02,17.84,17.91,142364,14.8512426396696,14.8925649619836,14.7438046016531,14.8016558528927,172260.405547917,0.0,1.0
2013-12-05,17.8,18.13,17.7,17.99,127545,14.7107467438018,14.9834740710745,14.6281020991737,14.8677715685952,154329.419134115,0.0,1.0
2013-12-06,18.04,18.39,17.89,17.98,98818,14.9090938909093,15.1983501471076,14.7851269239671,14.8595071041324,119569.756086047,0.0,1.0
2013-12-09,18.06,18.29,17.975,18.07,126818,14.9256228198349,15.1157055024795,14.855374871901,14.9338872842977,153449.749310048,0.0,1.0
2013-12-10,18.26,18.308,17.81,18.09,541818,15.0909121090911,15.1305815385126,14.7190112082646,14.9504162132233,655599.648880062,0.0,1.0
2013-12-11,19.02,19.09,18.31,18.31,1042091,15.7190114082646,15.7768626595043,15.1322344314051,15.1322344314051,1260929.85781402,0.0,1.0
2013-12-12,19.25,19.478,18.985,19.01,148909,15.9090940909093,16.0975238806613,15.6900857826448,15.7107469438018,180179.853964027,0.0,1.0
2013-12-13,19.65,19.82,18.99,19.34,214000,16.2396726694217,16.3801685652894,15.6942180148762,15.9834742710746,258939.948212007,0.0,1.0
2013-12-16,20.07,20.64,19.81,19.81,87276,16.5867801768597,17.0578546512399,16.3719041008266,16.3719041008266,105603.938879211,0.0,1.0
2013-12-17,19.788,20.02,19.6801,20.02,141182,16.3537222790084,16.5454578545456,16.2645487074547,16.5454578545456,170830.185833961,0.0,1.0
2013-12-18,19.92,20.0,19.545,19.75,113091,16.4628132099175,16.52892892562,16.1528957925622,16.3223173140498,136840.082631982,0.0,1.0
2013-12-19,19.87,19.95,19.215,19.95,287727,16.4214908876035,16.487606603306,15.8801684652894,16.487606603306,348149.600370076,0.0,1.0
2013-12-20,19.9,20.0,19.82,19.85,414636,16.4462842809919,16.52892892562,16.3801685652894,16.4049619586779,501709.459658103,0.0,1.0
2013-12-23,20.02,20.1,19.83,19.9,153273,16.5454578545456,16.6115735702481,16.3884330297522,16.4462842809919,185460.29290794,0.0,1.0
2013-12-24,20.03,20.1,19.97,20.0,37182,16.5537223190084,16.6115735702481,16.5041355322316,16.52892892562,44990.2110019574,0.0,1.0
2013-12-26,20.25,20.81,19.97,20.03,87909,16.7355405371903,17.1983505471076,16.5041355322316,16.5537223190084,106369.868726025,0.0,1.0
2013-12-27,20.5,20.67,19.96,20.39,174909,16.9421521487605,17.0826480446283,16.4958710677688,16.8512430396696,211639.847672028,0.0,1.0
2013-12-30,20.34,20.47,20.0,20.41,69182,16.8099207173556,16.9173587553721,16.52892892562,16.8677719685952,83710.2032579582,0.0,1.0
2013-12-31,20.46,20.655,20.01,20.31,107545,16.9090942909093,17.0702513479341,16.5371933900828,16.7851273239671,130129.423974114,0.0,1.0
2014-01-02,20.41,20.49,20.0,20.43,69545,16.8677719685952,16.9338876842977,16.52892892562,16.8843008975208,84149.4331701126,0.0,1.0
2014-01-03,20.55,20.76,20.1,20.4,68000,16.9834744710746,17.1570282247936,16.6115735702481,16.8595075041324,82279.9835440022,0.0,1.0
2014-01-06,20.08,20.55,19.85,20.55,118000,16.5950446413225,16.9834744710746,16.4049619586779,16.9834744710746,142779.971444004,0.0,1.0
2014-01-07,20.42,21.62,20.13,20.13,77909,16.876036433058,17.8677721685952,16.6363669636365,16.6363669636365,94269.8711460249,0.0,1.0
2014-01-08,20.42,20.5,20.12,20.37,62909,16.876036433058,16.9421521487605,16.6281024991737,16.834714110744,76119.8747760244,0.0,1.0
2014-01-09,20.36,20.6,20.25,20.51,51909,16.8264496462812,17.0247967933886,16.7355405371903,16.9504166132233,62809.8774380237,0.0,1.0
2014-01-10,20.14,20.59,19.91,20.32,123818,16.6446314280994,17.0165323289258,16.4545487454547,16.7933917884299,149819.750036048,0.0,1.0
2014-01-13,20.03,20.15,19.83,20.03,81000,16.5537223190084,16.6528958925622,16.3884330297522,16.5537223190084,98009.9803980031,0.0,1.0
2014-01-14,20.28,20.33,19.94,20.17,42818,16.7603339305787,16.8016562528927,16.4793421388432,16.6694248214878,51809.7696380455,0.0,1.0
2014-01-15,20.51,20.65,19.801,20.28,81000,16.9504166132233,17.0661191157027,16.3644660828101,16.7603339305787,98009.980398003,0.0,1.0
2014-01-16,20.15,20.54,19.86,20.5,51182,16.6528958925622,16.9752100066118,16.4132264231407,16.9421521487605,61930.2076139577,0.0,1.0
2014-01-17,19.79,20.05,19.626,19.99,92364,16.355375171901,16.5702512479341,16.2198379547109,16.5206644611572,111760.417647915,0.0,1.0
2014-01-21,19.75,20.12,19.48,19.85,76727,16.3223173140498,16.6281024991737,16.0991767735539,16.4049619586779,92839.6514320685,0.0,1.0
2014-01-22,19.67,19.9,19.61,19.82,74182,16.2562015983473,16.4462842809919,16.2066148115704,16.3801685652894,89760.2020479585,0.0,1.0
2014-01-23,20.67,20.8,19.0588,19.71,248909,17.0826480446283,17.1900860826448,15.7510775303803,16.2892594561985,301179.829764031,0.0,1.0
2014-01-24,19.94,21.11,19.75,20.7,459727,16.4793421388432,17.4462844809919,16.3223173140498,17.1074414380167,556269.558746081,0.0,1.0
2014-01-27,20.01,20.19,19.81,19.95,298818,16.5371933900828,16.6859537504134,16.3719041008266,16.487606603306,361569.707686055,0.0,1.0
2014-01-28,20.22,20.365,20.055,20.09,690273,16.7107471438018,16.8305818785126,16.5743834801655,16.6033091057853,835230.16295396,0.0,1.0
2014-01-29,20.4,20.49,20.01,20.24,188545,16.8595075041324,16.9338876842977,16.5371933900828,16.7272760727275,228139.404372117,0.0,1.0
2014-01-30,20.42,20.57,20.32,20.52,71636,16.876036433058,17.0000034000002,16.7933917884299,16.9586810776861,86679.5426640907,0.0,1.0
2014-01-31,20.28,20.3299,19.81,20.16,79909,16.7603339305787,16.8015736082481,16.3719041008266,16.661160357025,96689.8706620248,0.0,1.0
2014-02-03,19.59,20.31,19.33,20.25,119545,16.1900858826448,16.7851273239671,15.9752098066117,16.7355405371903,144649.421070114,0.0,1.0
2014-02-04,19.53,19.64,19.14,19.62,157182,16.1404990958679,16.2314082049589,15.8181849818184,16.2148792760332,190190.181961962,0.0,1.0
2014-02-05,19.34,19.48,19.0,19.48,118545,15.9834742710746,16.0991767735539,15.702482479339,16.0991767735539,143439.421312114,0.0,1.0
2014-02-06,19.27,19.5199,19.14,19.4,105091,15.9256230198349,16.1321519867605,15.8181849818184,16.0330610578514,127160.084567982,0.0,1.0
2014-02-07,19.47,19.66,19.13,19.26,101364,16.0909123090911,16.2479371338845,15.8099205173555,15.9173585553721,122650.415469915,0.0,1.0
2014-02-10,19.42,19.51,19.04,19.51,48727,16.049589986777,16.1239701669423,15.7355403371903,16.1239701669423,58959.6582080678,0.0,1.0
2014-02-11,19.62,19.814,19.14,19.38,66364,16.2148792760332,16.3752098866117,15.8181849818184,16.0165321289258,80300.4239399145,0.0,1.0
2014-02-12,19.53,19.7,19.27,19.58,88364,16.1404990958679,16.2809949917357,15.9256230198349,16.181821418182,106920.418615915,0.0,1.0
2014-02-13,19.59,19.71,19.25,19.35,37909,16.1900858826448,16.2892594561985,15.9090940909093,15.9917387355374,45869.8808260233,0.0,1.0
2014-02-14,19.66,19.82,19.25,19.63,112273,16.2479371338845,16.3801685652894,15.9090940909093,16.223143740496,135850.302829938,0.0,1.0
2014-02-18,19.81,21.04,19.63,19.63,107364,16.3719041008266,17.3884332297523,16.223143740496,16.223143740496,129910.414017916,0.0,1.0
2014-02-19,19.42,19.9,19.27,19.81,84545,16.049589986777,16.4462842809919,15.9256230198349,16.3719041008266,102299.429540113,0.0,1.0
2014-02-20,19.42,19.51,19.11,19.44,63909,16.049589986777,16.1239701669423,15.7933915884299,16.0661189157027,77329.8745340244,0.0,1.0
2014-02-21,19.42,19.65,19.15,19.54,89000,16.049589986777,16.2396726694217,15.8264494462812,16.1487635603308,107689.978462003,0.0,1.0
2014-02-24,19.61,19.79,19.35,19.5,118091,16.2066148115704,16.355375171901,15.9917387355374,16.1157057024795,142890.081421982,0.0,1.0
2014-02-25,19.61,19.81,19.2,19.61,103000,16.2066148115704,16.3719041008266,15.8677717685952,16.2066148115704,124629.975074004,0.0,1.0
2014-02-26,19.5,19.7,19.26,19.57,62000,16.1157057024795,16.2809949917357,15.9173585553721,16.1735569537192,75019.9849960023,0.0,1.0
2014-02-27,19.56,19.65,19.14,19.4,128545,16.1652924892564,16.2396726694217,15.8181849818184,16.0330610578514,155539.418892114,0.0,1.0
2014-02-28,19.77,20.06,19.45,19.63,217091,16.3388462429754,16.5785157123969,16.0743833801655,16.223143740496,262680.057463985,0.0,1.0
2014-03-03,19.51,19.89,19.18,19.64,54182,16.1239701669423,16.4380198165291,15.8512428396696,16.2314082049589,65560.206887958,0.0,1.0
2014-03-04,19.85,20.4,19.21,19.74,190364,16.4049619586779,16.8595075041324,15.876036233058,16.314052849587,230340.393931918,0.0,1.0
2014-03-05,20.11,20.12,19.66,19.77,76182,16.6198380347109,16.6281024991737,16.2479371338845,16.3388462429754,92180.2015639588,0.0,1.0
2014-03-06,19.5,20.02,19.39,20.02,74182,16.1157057024795,16.5454578545456,16.0247965933886,16.5454578545456,89760.2020479587,0.0,1.0
2014-03-07,19.85,19.91,19.6,19.67,45000,16.4049619586779,16.4545487454547,16.1983503471076,16.2562015983473,54449.9891100015,0.0,1.0
2014-03-10,19.97,20.0,19.815,19.87,62364,16.5041355322316,16.52892892562,16.376036333058,16.4214908876035,75460.4249079141,0.0,1.0
2014-03-11,19.71,19.99,19.405,19.89,79909,16.2892594561985,16.5206644611572,16.0371932900828,16.4380198165291,96689.870662025,0.0,1.0
2014-03-12,19.76,19.83,19.54,19.7,52182,16.3305817785126,16.3884330297522,16.1487635603308,16.2809949917357,63140.2073719577,0.0,1.0
2014-03-13,19.78,20.0,19.62,19.8,82909,16.3471107074382,16.52892892562,16.2148792760332,16.3636396363638,100319.869936025,0.0,1.0
2014-03-14,19.9,20.03,19.71,19.71,98727,16.4462842809919,16.5537223190084,16.2892594561985,16.2892594561985,119459.64610807,0.0,1.0
2014-03-17,20.34,20.35,19.86,19.93,151909,16.8099207173556,16.8181851818184,16.4132264231407,16.4710776743803,183809.853238027,0.0,1.0
2014-03-18,20.7,21.8,20.23,20.34,298091,17.1074414380167,18.0165325289258,16.7190116082646,16.8099207173556,360690.037861989,0.0,1.0
2014-03-19,20.95,21.24,20.67,20.72,128273,17.314053049587,17.5537225190085,17.0826480446283,17.1239703669423,155210.298957938,0.0,1.0
2014-03-20,21.41,21.7,20.662,20.662,124364,17.6942184148762,17.9338878842977,17.076036473058,17.076036473058,150480.409903917,0.0,1.0
2014-03-21,21.28,22.03,21.2014,21.54,168182,17.5867803768597,18.2066152115704,17.521821686182,17.8016564528928,203500.179299962,0.0,1.0
2014-03-24,21.27,21.68,21.1609,21.34,103636,17.5785159123969,17.9173589553721,17.4883506051076,17.6363671636366,125399.534920092,0.0,1.0
2014-03-25,21.28,21.38,20.77,21.38,66000,17.5867803768597,17.6694250214878,17.1652926892564,17.6694250214878,79859.9840280023,0.0,1.0
2014-03-26,20.84,21.4,20.82,21.4,73364,17.2231439404961,17.6859539504134,17.2066150115704,17.6859539504134,88770.4222459143,0.0,1.0
2014-03-27,20.65,20.91,20.37,20.81,92636,17.0661191157027,17.2809951917357,16.834714110744,17.1983505471076,112089.537582091,0.0,1.0
2014-03-28,20.25,20.89,20.12,20.62,64000,16.7355405371903,17.2644662628101,16.6281024991737,17.0413257223142,77439.9845120021,0.0,1.0
2014-03-31,20.87,21.02,20.1,20.33,261000,17.2479373338845,17.3719043008266,16.6115735702481,16.8016562528927,315809.936838009,0.0,1.0
2014-04-01,21.28,21.35,20.64,21.06,77636,17.5867803768597,17.6446316280994,17.0578546512399,17.4049621586779,93939.5412120907,0.0,1.0
2014-04-02,21.6,21.71,20.66,21.34,202091,17.8512432396696,17.9421523487605,17.0743835801655,17.6363671636366,244530.061093985,0.0,1.0
2014-04-03,21.6,21.75,21.5,21.58,132273,17.8512432396696,17.9752102066118,17.7685985950415,17.834714310744,160050.297989939,0.0,1.0
2014-04-04,21.85,21.95,21.54,21.75,232000,18.0578548512399,18.140499495868,17.8016564528928,17.9752102066118,280719.943856008,0.0,1.0
2014-04-07,21.77,21.94,21.04,21.74,103364,17.9917391355374,18.1322350314052,17.3884332297523,17.966945742149,125070.414985916,0.0,1.0
2014-04-08,22.3,22.79,21.616,21.79,174545,18.4297557520663,18.834714510744,17.8644663828101,18.008268064463,211199.407760116,0.0,1.0
2014-04-09,22.29,22.37,21.9,22.28,125091,18.4214912876035,18.487607003306,18.0991771735539,18.4132268231407,151360.079727982,0.0,1.0
2014-04-10,21.85,22.31,21.69,22.28,137273,18.0578548512399,18.4380202165291,17.9256234198349,18.4132268231407,166100.296779939,0.0,1.0
2014-04-11,21.75,22.009,21.411,21.7,134727,17.9752102066118,18.1892598361985,17.6950448613225,17.9338878842977,163019.63739607,0.0,1.0
2014-04-14,21.95,22.3001,21.78,21.9,93091,18.140499495868,18.4298383967109,18.0000036000002,18.0991771735539,112640.087471981,0.0,1.0
2014-04-15,22.26,22.35,21.55,21.95,212909,18.3966978942151,18.4710780743804,17.8099209173556,18.140499495868,257619.838476029,0.0,1.0
2014-04-16,22.43,22.47,22.06,22.36,110636,18.5371937900828,18.5702516479341,18.2314086049589,18.4793425388432,133869.533226092,0.0,1.0
2014-04-17,22.97,23.26,21.85,22.38,225909,18.9834748710746,19.2231443404961,18.0578548512399,18.4958714677688,273349.83533003,0.0,1.0
2014-04-21,23.28,23.38,22.86,23.0,117818,19.2396732694217,19.3223179140498,18.8925657619837,19.008268264463,142559.751488048,0.0,1.0
2014-04-22,22.69,23.1,21.934,23.1,214091,18.7520698661159,19.0909129090911,18.1272763527275,19.0909129090911,259050.058189986,0.0,1.0
2014-04-23,22.67,22.97,22.6,22.73,123818,18.7355409371903,18.9834748710746,18.6776896859506,18.7851277239671,149819.750036048,0.0,1.0
2014-04-24,22.7,22.988,22.54,22.84,75091,18.7603343305787,18.9983509071076,18.6281028991738,18.8760368330581,90860.0918279807,0.0,1.0
2014-04-25,22.35,22.9,22.27,22.65,420545,18.4710780743804,18.9256236198349,18.4049623586779,18.7190120082647,508859.348228124,0.0,1.0
2014-04-28,21.84,22.37,21.4988,22.32,129091,18.0495903867771,18.487607003306,17.767606859306,18.4462846809919,156200.078759982,0.0,1.0
2014-04-29,21.99,22.1,21.86,22.0,91636,18.1735573537192,18.2644664628101,18.0661193157027,18.181821818182,110879.537824091,0.0,1.0
2014-04-30,22.03,22.1,21.7,21.92,150091,18.2066152115704,18.2644664628101,17.9338878842977,18.1157061024795,181610.073677984,0.0,1.0
2014-05-01,22.0,22.218,21.48,21.94,121182,18.181821818182,18.3619871434713,17.7520696661159,18.1322350314052,146630.19067396,0.0,1.0
2014-05-02,22.06,22.32,21.9,22.0,121091,18.2314086049589,18.4462846809919,18.0991771735539,18.181821818182,146520.080695982,0.0,1.0
2014-05-05,22.22,22.49,21.86,21.96,175818,18.3636400363638,18.5867805768597,18.0661193157027,18.1487639603308,212739.737452051,0.0,1.0
2014-05-06,21.85,22.07,21.61,22.07,116909,18.0578548512399,18.2396730694217,17.8595077041324,18.2396730694217,141459.861708026,0.0,1.0
2014-05-07,21.91,22.05,21.4128,21.9,88545,18.1074416380167,18.2231441404961,17.6965324649258,18.0991771735539,107139.428572113,0.0,1.0
2014-05-08,21.85,22.02,21.7,21.85,86091,18.0578548512399,18.1983507471076,17.9338878842977,18.0578548512399,104170.089165981,0.0,1.0
2014-05-09,22.02,22.14,21.7,21.74,111364,18.1983507471076,18.2975243206614,17.9338878842977,17.966945742149,134750.413049916,0.0,1.0
2014-05-12,22.12,22.28,21.885,22.03,147818,18.2809953917357,18.4132268231407,18.0867804768597,18.2066152115704,178859.74422805,0.0,1.0
2014-05-13,21.78,22.067,21.71,21.99,529273,18.0000036000002,18.2371937300828,17.9421523487605,18.1735573537192,640420.201915953,0.0,1.0
2014-05-14,20.89,21.7,20.89,21.66,131182,17.2644662628101,17.9338878842977,17.2644662628101,17.9008300264465,158730.188253961,0.0,1.0
2014-05-15,20.73,20.84,20.07,20.71,106273,17.1322348314051,17.2231439404961,16.5867801768597,17.1157059024795,128590.304281938,0.0,1.0
2014-05-16,20.88,21.0,20.68,20.68,111182,17.2562017983473,17.355375371901,17.0909125090911,17.0909125090911,134530.19309396,0.0,1.0
2014-05-19,20.99,21.21,20.8,20.8,70273,17.3471109074382,17.52892912562,17.1900860826448,17.1900860826448,85030.3129939365,0.0,1.0
2014-05-20,20.81,21.1,20.75,20.95,100909,17.1983505471076,17.4380200165291,17.1487637603308,17.314053049587,122099.865580026,0.0,1.0
2014-05-21,20.82,20.97,20.74,20.87,109727,17.2066150115704,17.3305819785126,17.140499295868,17.2479373338845,132769.64344607,0.0,1.0
2014-05-22,19.25,19.5399,19.01,19.15,106455,19.25,19.5399,19.01,19.15,106455,1.92499788250021,1.09999989000001
2014-05-23,19.33,19.5325,19.17,19.3,66000,19.33,19.5325,19.17,19.3,66000,0.0,1.0
2014-05-27,19.37,19.6199,19.16,19.47,198700,19.37,19.6199,19.16,19.47,198700,0.0,1.0
2014-05-28,19.27,19.525,18.97,19.34,107400,19.27,19.525,18.97,19.34,107400,0.0,1.0
2014-05-29,19.11,19.34,19.05,19.3,124700,19.11,19.34,19.05,19.3,124700,0.0,1.0
2014-05-30,19.0,19.14,18.79,19.14,497700,19.0,19.14,18.79,19.14,497700,0.0,1.0
2014-06-02,19.19,19.28,18.942,19.0,127900,19.19,19.28,18.942,19.0,127900,0.0,1.0
2014-06-03,19.32,19.48,19.2,19.2,161200,19.32,19.48,19.2,19.2,161200,0.0,1.0
2014-06-04,19.48,19.57,19.17,19.28,281700,19.48,19.57,19.17,19.28,281700,0.0,1.0
2014-06-05,20.05,20.13,19.53,19.57,170200,20.05,20.13,19.53,19.57,170200,0.0,1.0
2014-06-06,20.11,20.27,20.055,20.19,140900,20.11,20.27,20.055,20.19,140900,0.0,1.0
2014-06-09,20.23,20.3,20.0,20.19,214000,20.23,20.3,20.0,20.19,214000,0.0,1.0
2014-06-10,20.21,20.24,20.1001,20.2,148800,20.21,20.24,20.1001,20.2,148800,0.0,1.0
2014-06-11,19.83,20.2,19.76,20.2,109200,19.83,20.2,19.76,20.2,109200,0.0,1.0
2014-06-12,19.47,19.72,19.36,19.72,73800,19.47,19.72,19.36,19.72,73800,0.0,1.0
2014-06-13,19.4,19.74,19.32,19.56,73400,19.4,19.74,19.32,19.56,73400,0.0,1.0
2014-06-16,19.37,19.59,19.3,19.4,89500,19.37,19.59,19.3,19.4,89500,0.0,1.0
2014-06-17,19.43,19.54,19.3,19.3,94900,19.43,19.54,19.3,19.3,94900,0.0,1.0
2014-06-18,19.5,19.53,19.34,19.4,249600,19.5,19.53,19.34,19.4,249600,0.0,1.0
2014-06-19,19.4,19.56,19.4,19.46,63400,19.4,19.56,19.4,19.46,63400,0.0,1.0
2014-06-20,19.52,19.55,19.225,19.4,141100,19.52,19.55,19.225,19.4,141100,0.0,1.0
2014-06-23,19.66,19.7,19.5,19.52,81700,19.66,19.7,19.5,19.52,81700,0.0,1.0
2014-06-24,19.73,20.1,19.6,19.6,102600,19.73,20.1,19.6,19.6,102600,0.0,1.0
2014-06-25,19.76,19.86,19.5,19.58,60000,19.76,19.86,19.5,19.58,60000,0.0,1.0
2014-06-26,19.83,19.85,19.5,19.75,72100,19.83,19.85,19.5,19.75,72100,0.0,1.0
2014-06-27,19.93,20.12,19.67,19.67,503700,19.93,20.12,19.67,19.67,503700,0.0,1.0
2014-06-30,20.01,20.02,19.78,19.95,132000,20.01,20.02,19.78,19.95,132000,0.0,1.0
2014-07-01,20.4,20.66,19.97,20.02,115300,20.4,20.66,19.97,20.02,115300,0.0,1.0
2014-07-02,20.28,20.54,20.19,20.43,76700,20.28,20.54,20.19,20.43,76700,0.0,1.0
2014-07-03,20.28,20.48,20.09,20.35,39900,20.28,20.48,20.09,20.35,39900,0.0,1.0
2014-07-07,20.1,20.24,19.87,20.21,97200,20.1,20.24,19.87,20.21,97200,0.0,1.0
2014-07-08,19.99,20.19,19.9,20.08,126800,19.99,20.19,19.9,20.08,126800,0.0,1.0
2014-07-09,19.83,20.452,19.79,19.99,76000,19.83,20.452,19.79,19.99,76000,0.0,1.0
2014-07-10,19.51,19.69,19.48,19.51,71400,19.51,19.69,19.48,19.51,71400,0.0,1.0
2014-07-11,19.22,19.758,19.2,19.5,46800,19.22,19.758,19.2,19.5,46800,0.0,1.0
2014-07-14,19.06,19.52,18.95,19.4,60600,19.06,19.52,18.95,19.4,60600,0.0,1.0
2014-07-15,19.22,19.33,18.98,19.07,95600,19.22,19.33,18.98,19.07,95600,0.0,1.0
2014-07-16,19.14,19.44,19.08,19.32,76600,19.14,19.44,19.08,19.32,76600,0.0,1.0
2014-07-17,18.9,19.115,18.72,19.0,116000,18.9,19.115,18.72,19.0,116000,0.0,1.0
2014-07-18,18.78,19.04,18.42,18.84,103700,18.78,19.04,18.42,18.84,103700,0.0,1.0
2014-07-21,18.66,18.859,18.55,18.69,39200,18.66,18.859,18.55,18.69,39200,0.0,1.0
2014-07-22,18.44,18.9799,18.2501,18.71,115100,18.44,18.9799,18.2501,18.71,115100,0.0,1.0
2014-07-23,19.23,19.35,18.53,18.53,119000,19.23,19.35,18.53,18.53,119000,0.0,1.0
2014-07-24,19.26,19.58,19.09,19.19,96400,19.26,19.58,19.09,19.19,96400,0.0,1.0
2014-07-25,19.14,19.25,18.99,19.09,80300,19.14,19.25,18.99,19.09,80300,0.0,1.0
2014-07-28,19.08,19.14,19.0,19.1,114900,19.08,19.14,19.0,19.1,114900,0.0,1.0
2014-07-29,19.07,19.11,19.0,19.06,74100,19.07,19.11,19.0,19.06,74100,0.0,1.0
2014-07-30,19.09,19.11,19.0,19.1,39600,19.09,19.11,19.0,19.1,39600,0.0,1.0
2014-07-31,18.96,19.1,18.756,19.09,99500,18.96,19.1,18.756,19.09,99500,0.0,1.0
2014-08-01,19.15,19.25,18.682,18.98,230400,19.15,19.25,18.682,18.98,230400,0.0,1.0
2014-08-04,19.1,19.15,18.818,19.15,199400,19.1,19.15,18.818,19.15,199400,0.0,1.0
2014-08-05,19.15,19.16,19.0,19.0,212800,19.15,19.16,19.0,19.0,212800,0.0,1.0
2014-08-06,19.09,19.17,18.55,19.08,118700,19.09,19.17,18.55,19.08,118700,0.0,1.0
2014-08-07,19.0,19.11,18.79,19.11,81900,19.0,19.11,18.79,19.11,81900,0.0,1.0
2014-08-08,19.01,19.07,18.774,18.99,69500,19.01,19.07,18.774,18.99,69500,0.0,1.0
2014-08-11,19.12,19.17,19.0,19.06,193300,19.12,19.17,19.0,19.06,193300,0.0,1.0
2014-08-12,19.1,19.15,18.99,19.08,66400,19.1,19.15,18.99,19.08,66400,0.0,1.0
2014-08-13,19.17,19.18,19.012,19.14,138900,19.17,19.18,19.012,19.14,138900,0.0,1.0
2014-08-14,19.1,19.195,19.06,19.17,51100,19.1,19.195,19.06,19.17,51100,0.0,1.0
2014-08-15,19.09,19.17,18.75,19.17,137300,19.09,19.17,18.75,19.17,137300,0.0,1.0
2014-08-18,19.08,19.16,19.04,19.14,90700,19.08,19.16,19.04,19.14,90700,0.0,1.0
2014-08-19,18.91,19.1,18.86,19.06,127100,18.91,19.1,18.86,19.06,127100,0.0,1.0
2014-08-20,18.55,18.85,18.455,18.85,110400,18.55,18.85,18.455,18.85,110400,0.0,1.0
2014-08-21,18.61,18.69,18.29,18.55,58500,18.61,18.69,18.29,18.55,58500,0.0,1.0
2014-08-22,18.77,18.87,18.6,18.61,88100,18.77,18.87,18.6,18.61,88100,0.0,1.0
2014-08-25,18.61,18.94,18.56,18.84,58800,18.61,18.94,18.56,18.84,58800,0.0,1.0
2014-08-26,19.06,19.09,18.63,18.63,136200,19.06,19.09,18.63,18.63,136200,0.0,1.0
2014-08-27,19.0,19.09,18.95,19.09,49200,19.0,19.09,18.95,19.09,49200,0.0,1.0
2014-08-28,18.59,18.96,18.58,18.96,47600,18.59,18.96,18.58,18.96,47600,0.0,1.0
2014-08-29,18.58,18.72,18.417,18.72,46100,18.58,18.72,18.417,18.72,46100,0.0,1.0
2014-09-02,18.81,18.9829,18.486,18.7,40500,18.81,18.9829,18.486,18.7,40500,0.0,1.0
2014-09-03,18.44,19.07,18.38,18.93,84500,18.44,19.07,18.38,18.93,84500,0.0,1.0
2014-09-04,18.13,18.53,18.13,18.5,25000,18.13,18.53,18.13,18.5,25000,0.0,1.0
2014-09-05,17.86,18.29,17.71,18.02,115100,17.86,18.29,17.71,18.02,115100,0.0,1.0
2014-09-08,18.31,18.47,17.9,17.91,118700,18.31,18.47,17.9,17.91,118700,0.0,1.0
2014-09-09,18.35,18.355,18.05,18.23,125000,18.35,18.355,18.05,18.23,125000,0.0,1.0
2014-09-10,18.6,18.75,18.263,18.31,89600,18.6,18.75,18.263,18.31,89600,0.0,1.0
2014-09-11,18.56,18.9,18.36,18.46,71800,18.56,18.9,18.36,18.46,71800,0.0,1.0
2014-09-12,18.65,18.9,18.5,18.59,75100,18.65,18.9,18.5,18.59,75100,0.0,1.0
2014-09-15,18.52,18.98,18.37,18.98,57300,18.52,18.98,18.37,18.98,57300,0.0,1.0
2014-09-16,18.38,18.79,18.24,18.45,77700,18.38,18.79,18.24,18.45,77700,0.0,1.0
2014-09-17,18.7,18.78,18.06,18.33,73600,18.7,18.78,18.06,18.33,73600,0.0,1.0
2014-09-18,18.9,18.94,18.62,18.72,44900,18.9,18.94,18.62,18.72,44900,0.0,1.0
2014-09-19,19.0,19.09,18.87,18.9,123000,19.0,19.09,18.87,18.9,123000,0.0,1.0
2014-09-22,18.68,19.03,18.59,18.96,63500,18.68,19.03,18.59,18.96,63500,0.0,1.0
2014-09-23,18.68,18.97,18.52,18.6,118400,18.68,18.97,18.52,18.6,118400,0.0,1.0
2014-09-24,18.45,18.96,18.28,18.7,81084,18.45,18.96,18.28,18.7,81084,0.0,1.0
2014-09-25,18.2,18.47,18.1,18.42,89738,18.2,18.47,18.1,18.42,89738,0.0,1.0
2014-09-26,18.17,18.36,18.07,18.18,42908,18.17,18.36,18.07,18.18,42908,0.0,1.0
2014-09-29,18.11,18.17,18.0,18.01,146779,18.11,18.17,18.0,18.01,146779,0.0,1.0
2014-09-30,17.96,18.18,17.92,18.06,206414,17.96,18.18,17.92,18.06,206414,0.0,1.0
2014-10-01,18.22,18.26,17.95,18.03,223492,18.22,18.26,17.95,18.03,223492,0.0,1.0
2014-10-02,18.39,18.39,18.02,18.17,90610,18.39,18.39,18.02,18.17,90610,0.0,1.0
2014-10-03,18.48,18.63,18.38,18.58,165990,18.48,18.63,18.38,18.58,165990,0.0,1.0
2014-10-06,18.295,18.5,18.29,18.49,70757,18.295,18.5,18.29,18.49,70757,0.0,1.0
2014-10-07,18.07,18.29,17.93,18.19,79162,18.07,18.29,17.93,18.19,79162,0.0,1.0
2014-10-08,18.56,18.58,17.97,17.97,96597,18.56,18.58,17.97,17.97,96597,0.0,1.0
2014-10-09,17.83,18.7,17.8,18.53,135176,17.83,18.7,17.8,18.53,135176,0.0,1.0
2014-10-10,17.6,17.9,17.59,17.72,128329,17.6,17.9,17.59,17.72,128329,0.0,1.0
2014-10-13,17.61,18.09,17.49,17.6,198477,17.61,18.09,17.49,17.6,198477,0.0,1.0
2014-10-14,17.4,17.79,17.38,17.71,125716,17.4,17.79,17.38,17.71,125716,0.0,1.0
2014-10-15,17.39,17.47,17.1,17.24,88370,17.39,17.47,17.1,17.24,88370,0.0,1.0
2014-10-16,17.8,18.13,17.21,17.21,70874,17.8,18.13,17.21,17.21,70874,0.0,1.0
2014-10-17,17.58,18.03,17.46,18.03,159961,17.58,18.03,17.46,18.03,159961,0.0,1.0
2014-10-20,17.52,17.61,17.4,17.54,161958,17.52,17.61,17.4,17.54,161958,0.0,1.0
2014-10-21,18.21,18.968,17.562,18.18,141800,18.21,18.968,17.562,18.18,141800,0.0,1.0
2014-10-22,18.25,18.53,18.08,18.19,98844,18.25,18.53,18.08,18.19,98844,0.0,1.0
2014-10-23,18.64,18.78,18.34,18.34,128838,18.64,18.78,18.34,18.34,128838,0.0,1.0
2014-10-24,18.3,18.826,18.29,18.7,108613,18.3,18.826,18.29,18.7,108613,0.0,1.0
2014-10-27,18.49,18.56,18.01,18.26,64047,18.49,18.56,18.01,18.26,64047,0.0,1.0
2014-10-28,18.87,18.92,18.34,18.53,150542,18.87,18.92,18.34,18.53,150542,0.0,1.0
2014-10-29,19.09,19.09,18.53,18.94,88983,19.09,19.09,18.53,18.94,88983,0.0,1.0
2014-10-30,18.89,19.1,18.84,18.98,121832,18.89,19.1,18.84,18.98,121832,0.0,1.0
2014-10-31,19.1,19.11,18.95,19.1,93975,19.1,19.11,18.95,19.1,93975,0.0,1.0
2014-11-03,19.16,19.18,18.99,19.01,74729,19.16,19.18,18.99,19.01,74729,0.0,1.0
2014-11-04,19.12,19.14,18.94,19.12,37831,19.12,19.14,18.94,19.12,37831,0.0,1.0
2014-11-05,18.98,19.13,18.86,19.13,54060,18.98,19.13,18.86,19.13,54060,0.0,1.0
2014-11-06,19.09,19.15,18.92,18.98,73885,19.09,19.15,18.92,18.98,73885,0.0,1.0
2014-11-07,19.03,19.14,18.87,19.14,51030,19.03,19.14,18.87,19.14,51030,0.0,1.0
2014-11-10,19.13,19.17,18.96,19.08,68717,19.13,19.17,18.96,19.08,68717,0.0,1.0
2014-11-11,18.87,19.174,18.82,19.06,55487,18.87,19.174,18.82,19.06,55487,0.0,1.0
2014-11-12,19.07,19.08,18.7,18.84,40320,19.07,19.08,18.7,18.84,40320,0.0,1.0
2014-11-13,18.85,19.14,18.85,19.14,28762,18.85,19.14,18.85,19.14,28762,0.0,1.0
2014-11-14,18.6,18.92,18.59,18.92,24817,18.6,18.92,18.59,18.92,24817,0.0,1.0
2014-11-17,18.3,18.53,18.27,18.53,32158,18.3,18.53,18.27,18.53,32158,0.0,1.0
2014-11-18,18.51,18.61,18.31,18.41,39227,18.51,18.61,18.31,18.41,39227,0.0,1.0
2014-11-19,18.19,18.46,18.14,18.46,84688,18.19,18.46,18.14,18.46,84688,0.0,1.0
2014-11-20,18.07,18.21,17.92,18.15,41370,18.07,18.21,17.92,18.15,41370,0.0,1.0
2014-11-21,18.06,18.35,17.9,18.3,64423,18.06,18.35,17.9,18.3,64423,0.0,1.0
2014-11-24,18.27,18.295,18.07,18.16,78149,18.27,18.295,18.07,18.16,78149,0.0,1.0
2014-11-25,18.35,18.35,18.16,18.34,78545,18.35,18.35,18.16,18.34,78545,0.0,1.0
2014-11-26,18.3,18.33,18.19,18.33,57040,18.3,18.33,18.19,18.33,57040,0.0,1.0
2014-11-28,18.0,18.3,18.0,18.3,32946,18.0,18.3,18.0,18.3,32946,0.0,1.0
2014-12-01,17.5,17.88,17.5,17.88,106416,17.5,17.88,17.5,17.88,106416,0.0,1.0
2014-12-02,18.37,18.98,18.31,18.42,232370,18.37,18.98,18.31,18.42,232370,0.0,1.0
2014-12-03,18.58,18.64,18.34,18.44,85063,18.58,18.64,18.34,18.44,85063,0.0,1.0
2014-12-04,18.78,18.89,18.45,18.5,158771,18.78,18.89,18.45,18.5,158771,0.0,1.0
2014-12-05,19.15,19.18,18.64,18.75,115919,19.15,19.18,18.64,18.75,115919,0.0,1.0
2014-12-08,18.72,19.19,18.582,19.06,207088,18.72,19.19,18.582,19.06,207088,0.0,1.0
2014-12-09,18.71,18.72,18.36,18.5,105628,18.71,18.72,18.36,18.5,105628,0.0,1.0
2014-12-10,18.25,18.62,18.1,18.58,131920,18.25,18.62,18.1,18.58,131920,0.0,1.0
2014-12-11,18.35,18.58,18.29,18.36,95912,18.35,18.58,18.29,18.36,95912,0.0,1.0
2014-12-12,18.17,18.42,18.09,18.25,73458,18.17,18.42,18.09,18.25,73458,0.0,1.0
2014-12-15,18.36,18.44,18.2,18.32,117488,18.36,18.44,18.2,18.32,117488,0.0,1.0
2014-12-16,18.49,18.58,18.2375,18.33,170278,18.49,18.58,18.2375,18.33,170278,0.0,1.0
2014-12-17,19.0,19.0,18.26,18.43,159042,19.0,19.0,18.26,18.43,159042,0.0,1.0
2014-12-18,18.84,19.0,18.3,19.0,139293,18.84,19.0,18.3,19.0,139293,0.0,1.0
2014-12-19,18.84,18.89,18.69,18.85,219233,18.84,18.89,18.69,18.85,219233,0.0,1.0
2014-12-22,18.82,18.84,18.46,18.75,92371,18.82,18.84,18.46,18.75,92371,0.0,1.0
2014-12-23,19.05,19.08,18.36,18.93,129699,19.05,19.08,18.36,18.93,129699,0.0,1.0
2014-12-24,18.88,19.08,18.83,19.07,49521,18.88,19.08,18.83,19.07,49521,0.0,1.0
2014-12-26,18.98,19.21,18.9,19.0,76119,18.98,19.21,18.9,19.0,76119,0.0,1.0
2014-12-29,19.22,19.37,19.01,19.01,117119,19.22,19.37,19.01,19.01,117119,0.0,1.0
2014-12-30,20.05,20.12,19.2,19.24,152670,20.05,20.12,19.2,19.24,152670,0.0,1.0
2014-12-31,19.46,20.16,19.44,20.16,90624,19.46,20.16,19.44,20.16,90624,0.0,1.0
2015-01-02,18.99,19.58,18.76,19.58,81233,18.99,19.58,18.76,19.58,81233,0.0,1.0
2015-01-05,18.86,19.05,18.5801,18.94,153250,18.86,19.05,18.5801,18.94,153250,0.0,1.0
2015-01-06,18.09,18.86,17.85,18.86,131190,18.09,18.86,17.85,18.86,131190,0.0,1.0
2015-01-07,18.33,18.516,18.19,18.32,138901,18.33,18.516,18.19,18.32,138901,0.0,1.0
2015-01-08,18.25,18.71,18.21,18.52,139837,18.25,18.71,18.21,18.52,139837,0.0,1.0
2015-01-09,18.25,18.3,18.14,18.16,86472,18.25,18.3,18.14,18.16,86472,0.0,1.0
2015-01-12,18.05,18.21,18.03,18.17,99376,18.05,18.21,18.03,18.17,99376,0.0,1.0
2015-01-13,18.2,18.31,18.0,18.12,82027,18.2,18.31,18.0,18.12,82027,0.0,1.0
2015-01-14,17.96,18.17,17.87,18.01,71600,17.96,18.17,17.87,18.01,71600,0.0,1.0
2015-01-15,18.27,18.39,17.96,18.28,137939,18.27,18.39,17.96,18.28,137939,0.0,1.0
2015-01-16,19.02,19.09,18.16,18.16,218394,19.02,19.09,18.16,18.16,218394,0.0,1.0
2015-01-20,18.46,19.19,18.36,19.09,77665,18.46,19.19,18.36,19.09,77665,0.0,1.0
2015-01-21,18.28,18.58,18.22,18.42,60492,18.28,18.58,18.22,18.42,60492,0.0,1.0
2015-01-22,19.09,19.17,18.28,18.42,74500,19.09,19.17,18.28,18.42,74500,0.0,1.0
2015-01-23,19.09,19.1,18.87,19.1,56480,19.09,19.1,18.87,19.1,56480,0.0,1.0
2015-01-26,19.26,19.37,19.12,19.2,206981,19.26,19.37,19.12,19.2,206981,0.0,1.0
2015-01-27,19.19,19.6099,19.0316,19.19,140221,19.19,19.6099,19.0316,19.19,140221,0.0,1.0
2015-01-28,19.9,20.358,19.27,19.77,267157,19.9,20.358,19.27,19.77,267157,0.0,1.0
2015-01-29,19.95,20.18,19.66,19.9,154863,19.95,20.18,19.66,19.9,154863,0.0,1.0
2015-01-30,19.65,20.02,19.62,19.75,133187,19.65,20.02,19.62,19.75,133187,0.0,1.0
2015-02-02,20.65,20.8,19.65,19.69,283901,20.65,20.8,19.65,19.69,283901,0.0,1.0
2015-02-03,21.07,21.36,20.55,20.67,154636,21.07,21.36,20.55,20.67,154636,0.0,1.0
2015-02-04,21.01,21.57,20.96,21.12,205948,21.01,21.57,20.96,21.12,205948,0.0,1.0
2015-02-05,21.24,21.36,20.99,21.0,127777,21.24,21.36,20.99,21.0,127777,0.0,1.0
2015-02-06,21.69,21.895,21.1,21.2,133635,21.69,21.895,21.1,21.2,133635,0.0,1.0
2015-02-09,22.07,23.09,21.93,21.93,448113,22.07,23.09,21.93,21.93,448113,0.0,1.0
2015-02-10,22.28,22.4595,22.0,22.27,237804,22.28,22.4595,22.0,22.27,237804,0.0,1.0
2015-02-11,22.38,22.5,21.83,22.45,252649,22.38,22.5,21.83,22.45,252649,0.0,1.0
2015-02-12,22.43,22.75,22.23,22.44,172208,22.43,22.75,22.23,22.44,172208,0.0,1.0
2015-02-13,22.29,22.56,22.28,22.54,175137,22.29,22.56,22.28,22.54,175137,0.0,1.0
2015-02-17,22.4,22.62,22.17,22.31,107346,22.4,22.62,22.17,22.31,107346,0.0,1.0
2015-02-18,21.68,22.16,21.31,21.76,501876,21.68,22.16,21.31,21.76,501876,0.0,1.0
2015-02-19,22.12,22.19,21.4324,21.57,188185,22.12,22.19,21.4324,21.57,188185,0.0,1.0
2015-02-20,22.14,22.25,21.62,22.14,311573,22.14,22.25,21.62,22.14,311573,0.0,1.0
2015-02-23,22.28,22.56,22.04,22.15,182909,22.28,22.56,22.04,22.15,182909,0.0,1.0
2015-02-24,22.56,22.57,22.22,22.39,266853,22.56,22.57,22.22,22.39,266853,0.0,1.0
2015-02-25,22.64,22.7374,22.4,22.64,316096,22.64,22.7374,22.4,22.64,316096,0.0,1.0
2015-02-26,22.6,22.78,22.39,22.72,231627,22.6,22.78,22.39,22.72,231627,0.0,1.0
2015-02-27,22.14,22.6,22.07,22.6,205712,22.14,22.6,22.07,22.6,205712,0.0,1.0
2015-03-02,22.18,22.4,22.09,22.2,119533,22.18,22.4,22.09,22.2,119533,0.0,1.0
2015-03-03,22.82,22.84,22.2,22.2,178494,22.82,22.84,22.2,22.2,178494,0.0,1.0
2015-03-04,22.67,22.821,22.5,22.78,433730,22.67,22.821,22.5,22.78,433730,0.0,1.0
2015-03-05,22.73,22.85,22.49,22.75,65927,22.73,22.85,22.49,22.75,65927,0.0,1.0
2015-03-06,22.99,23.39,22.67,22.74,131422,22.99,23.39,22.67,22.74,131422,0.0,1.0
2015-03-09,23.46,23.56,23.05,23.07,169860,23.46,23.56,23.05,23.07,169860,0.0,1.0
2015-03-10,22.92,23.46,22.89,23.35,109954,22.92,23.46,22.89,23.35,109954,0.0,1.0
2015-03-11,23.24,23.72,22.88,23.0,195857,23.24,23.72,22.88,23.0,195857,0.0,1.0
2015-03-12,24.07,24.23,23.2401,23.57,373372,24.07,24.23,23.2401,23.57,373372,0.0,1.0
2015-03-13,24.05,24.17,23.57,24.16,78666,24.05,24.17,23.57,24.16,78666,0.0,1.0
2015-03-16,24.0,24.0,23.89,24.0,199548,24.0,24.0,23.89,24.0,199548,0.0,1.0
2015-03-17,24.07,24.15,23.86,24.0,240962,24.07,24.15,23.86,24.0,240962,0.0,1.0
2015-03-18,23.94,24.72,23.89,24.25,114249,23.94,24.72,23.89,24.25,114249,0.0,1.0
2015-03-19,23.82,24.0299,23.61,23.96,101202,23.82,24.0299,23.61,23.96,101202,0.0,1.0
2015-03-20,24.32,24.36,23.82,23.96,661838,24.32,24.36,23.82,23.96,661838,0.0,1.0
2015-03-23,24.48,24.7,24.238,24.36,112402,24.48,24.7,24.238,24.36,112402,0.0,1.0
2015-03-24,24.65,24.75,24.438,24.53,70584,24.65,24.75,24.438,24.53,70584,0.0,1.0
2015-03-25,24.49,24.86,24.34,24.76,111875,24.49,24.86,24.34,24.76,111875,0.0,1.0
2015-03-26,24.37,24.45,24.1,24.4,120577,24.37,24.45,24.1,24.4,120577,0.0,1.0
2015-03-27,24.18,24.49,24.14,24.38,111856,24.18,24.49,24.14,24.38,111856,0.0,1.0
2015-03-30,24.33,24.5,24.21,24.25,114770,24.33,24.5,24.21,24.25,114770,0.0,1.0
2015-03-31,24.36,24.43,24.24,24.31,130730,24.36,24.43,24.24,24.31,130730,0.0,1.0
2015-04-01,24.47,24.48,24.06,24.36,157187,24.47,24.48,24.06,24.36,157187,0.0,1.0
2015-04-02,24.73,25.0,24.39,24.4,103488,24.73,25.0,24.39,24.4,103488,0.0,1.0
2015-04-06,24.72,24.82,24.35,24.56,125049,24.72,24.82,24.35,24.56,125049,0.0,1.0
2015-04-07,24.34,24.84,24.3,24.81,102589,24.34,24.84,24.3,24.81,102589,0.0,1.0
2015-04-08,24.48,24.6,24.34,24.34,85581,24.48,24.6,24.34,24.34,85581,0.0,1.0
2015-04-09,24.21,24.56,24.07,24.47,49471,24.21,24.56,24.07,24.47,49471,0.0,1.0
2015-04-10,24.09,24.28,24.02,24.21,72599,24.09,24.28,24.02,24.21,72599,0.0,1.0
2015-04-13,24.05,24.26,23.91,24.02,94679,24.05,24.26,23.91,24.02,94679,0.0,1.0
2015-04-14,24.25,24.3,23.79,24.02,262004,24.25,24.3,23.79,24.02,262004,0.0,1.0
2015-04-15,25.11,25.15,24.29,24.37,147234,25.11,25.15,24.29,24.37,147234,0.0,1.0
2015-04-16,25.26,25.32,24.9601,25.14,89531,25.26,25.32,24.9601,25.14,89531,0.0,1.0
2015-04-17,24.5,25.2076,24.45,25.1,90994,24.5,25.2076,24.45,25.1,90994,0.0,1.0
2015-04-20,24.88,25.09,24.43,24.55,92059,24.88,25.09,24.43,24.55,92059,0.0,1.0
2015-04-21,25.4,25.4699,24.71,24.95,102331,25.4,25.4699,24.71,24.95,102331,0.0,1.0
2015-04-22,25.3,25.42,25.06,25.34,99351,25.3,25.42,25.06,25.34,99351,0.0,1.0
2015-04-23,24.9,25.26,24.85,25.19,71166,24.9,25.26,24.85,25.19,71166,0.0,1.0
2015-04-24,24.78,25.11,24.73,24.81,88093,24.78,25.11,24.73,24.81,88093,0.0,1.0
2015-04-27,24.91,25.24,24.85,25.02,116965,24.91,25.24,24.85,25.02,116965,0.0,1.0
2015-04-28,25.58,25.6,24.935,24.96,85180,25.58,25.6,24.935,24.96,85180,0.0,1.0
2015-04-29,25.71,26.33,25.61,25.8,203137,25.71,26.33,25.61,25.8,203137,0.0,1.0
2015-04-30,25.21,26.01,25.17,25.85,185174,25.21,26.01,25.17,25.85,185174,0.0,1.0
2015-05-01,25.07,25.48,24.9049,25.39,132063,25.07,25.48,24.9049,25.39,132063,0.0,1.0
2015-05-04,25.22,25.48,25.12,25.15,83936,25.22,25.48,25.12,25.15,83936,0.0,1.0
2015-05-05,25.08,25.4,24.85,25.12,105318,25.08,25.4,24.85,25.12,105318,0.0,1.0
2015-05-06,25.21,25.24,24.8701,25.09,124982,25.21,25.24,24.8701,25.09,124982,0.0,1.0
2015-05-07,24.92,25.17,24.87,25.17,102360,24.92,25.17,24.87,25.17,102360,0.0,1.0
2015-05-08,24.99,25.01,24.77,24.95,71242,24.99,25.01,24.77,24.95,71242,0.0,1.0
2015-05-11,25.14,25.18,24.87,24.99,107394,25.14,25.18,24.87,24.99,107394,0.0,1.0
2015-05-12,25.0,25.12,24.63,25.07,117250,25.0,25.12,24.63,25.07,117250,0.0,1.0
2015-05-13,25.01,25.15,24.75,25.0,84429,25.01,25.15,24.75,25.0,84429,0.0,1.0
2015-05-14,25.11,25.3,24.95,25.14,77350,25.11,25.3,24.95,25.14,77350,0.0,1.0
2015-05-15,24.9,25.2999,24.67,25.15,60584,24.9,25.2999,24.67,25.15,60584,0.0,1.0
2015-05-18,25.34,25.4,24.87,24.9,104308,25.34,25.4,24.87,24.9,104308,0.0,1.0
2015-05-19,25.62,25.67,25.23,25.36,171327,25.62,25.67,25.23,25.36,171327,0.0,1.0
2015-05-20,25.67,25.72,25.3,25.67,66809,25.67,25.72,25.3,25.67,66809,0.0,1.0
2015-05-21,25.54,25.78,25.36,25.72,64873,25.54,25.78,25.36,25.72,64873,0.0,1.0
2015-05-22,25.18,25.77,25.15,25.54,82857,25.18,25.77,25.15,25.54,82857,0.0,1.0
2015-05-26,24.93,25.12,24.75,25.12,49762,24.93,25.12,24.75,25.12,49762,0.0,1.0
2015-05-27,25.4,25.47,24.83,25.03,125482,25.4,25.47,24.83,25.03,125482,0.0,1.0
2015-05-28,25.11,25.4,24.7801,25.3,130672,25.11,25.4,24.7801,25.3,130672,0.0,1.0
2015-05-29,25.1,25.27,24.92,25.15,116501,25.1,25.27,24.92,25.15,116501,0.0,1.0
2015-06-01,25.04,25.37,24.75,25.2,115606,25.04,25.37,24.75,25.2,115606,0.0,1.0
2015-06-02,25.73,25.84,25.05,25.05,137137,25.73,25.84,25.05,25.05,137137,0.0,1.0
2015-06-03,26.03,26.28,25.78,25.78,81793,26.03,26.28,25.78,25.78,81793,0.0,1.0
2015-06-04,25.63,26.1,25.49,25.9,61577,25.63,26.1,25.49,25.9,61577,0.0,1.0
2015-06-05,26.19,26.24,25.6249,25.91,112384,26.19,26.24,25.6249,25.91,112384,0.0,1.0
2015-06-08,26.35,26.535,26.08,26.18,112475,26.35,26.535,26.08,26.18,112475,0.0,1.0
2015-06-09,26.69,26.84,26.156,26.39,94826,26.69,26.84,26.156,26.39,94826,0.0,1.0
2015-06-10,27.45,28.0,26.84,26.89,187122,27.45,28.0,26.84,26.89,187122,0.0,1.0
2015-06-11,27.02,27.53,26.86,27.5,213091,27.02,27.53,26.86,27.5,213091,0.0,1.0
2015-06-12,26.88,27.26,26.7,26.99,111013,26.88,27.26,26.7,26.99,111013,0.0,1.0
2015-06-15,26.54,26.83,26.3651,26.62,180118,26.54,26.83,26.3651,26.62,180118,0.0,1.0
2015-06-16,26.64,26.75,26.48,26.54,153090,26.64,26.75,26.48,26.54,153090,0.0,1.0
2015-06-17,26.08,26.89,26.01,26.77,146925,26.08,26.89,26.01,26.77,146925,0.0,1.0
2015-06-18,26.46,26.52,26.01,26.2,174379,26.46,26.52,26.01,26.2,174379,0.0,1.0
2015-06-19,26.86,27.06,26.48,26.57,658407,26.86,27.06,26.48,26.57,658407,0.0,1.0
2015-06-22,26.89,26.95,26.71,26.94,141107,26.89,26.95,26.71,26.94,141107,0.0,1.0
2015-06-23,27.35,27.44,26.87,26.9,312340,27.35,27.44,26.87,26.9,312340,0.0,1.0
2015-06-24,27.38,27.74,27.26,27.26,98411,27.38,27.74,27.26,27.26,98411,0.0,1.0
2015-06-25,27.36,27.6,27.13,27.4,130256,27.36,27.6,27.13,27.4,130256,0.0,1.0
2015-06-26,27.49,27.84,27.31,27.45,144870,27.49,27.84,27.31,27.45,144870,0.0,1.0
2015-06-29,26.76,27.52,26.45,27.25,168633,26.76,27.52,26.45,27.25,168633,0.0,1.0
2015-06-30,26.89,27.08,26.72,27.08,120107,26.89,27.08,26.72,27.08,120107,0.0,1.0
2015-07-01,27.54,27.58,27.08,27.29,156695,27.54,27.58,27.08,27.29,156695,0.0,1.0
2015-07-02,27.18,27.57,27.15,27.57,87154,27.18,27.57,27.15,27.57,87154,0.0,1.0
2015-07-06,26.99,27.18,26.6,26.89,107837,26.99,27.18,26.6,26.89,107837,0.0,1.0
2015-07-07,26.63,26.92,26.02,26.92,165254,26.63,26.92,26.02,26.92,165254,0.0,1.0
2015-07-08,26.7,26.75,26.39,26.39,83427,26.7,26.75,26.39,26.39,83427,0.0,1.0
2015-07-09,26.87,27.12,26.38,27.05,164992,26.87,27.12,26.38,27.05,164992,0.0,1.0
2015-07-10,27.56,27.61,27.17,27.25,99873,27.56,27.61,27.17,27.25,99873,0.0,1.0
2015-07-13,28.22,28.22,27.64,27.64,165755,28.22,28.22,27.64,27.64,165755,0.0,1.0
2015-07-14,28.66,28.85,28.14,28.27,167511,28.66,28.85,28.14,28.27,167511,0.0,1.0
2015-07-15,29.0,29.17,28.61,28.74,150897,29.0,29.17,28.61,28.74,150897,0.0,1.0
2015-07-16,28.85,29.4,28.76,29.14,152105,28.85,29.4,28.76,29.14,152105,0.0,1.0
2015-07-17,28.99,29.2099,28.69,29.17,145033,28.99,29.2099,28.69,29.17,145033,0.0,1.0
2015-07-20,29.02,29.69,28.92,29.15,208779,29.02,29.69,28.92,29.15,208779,0.0,1.0
2015-07-21,28.65,29.54,28.62,29.0,191042,28.65,29.54,28.62,29.0,191042,0.0,1.0
2015-07-22,28.87,29.05,28.44,28.47,240412,28.87,29.05,28.44,28.47,240412,0.0,1.0
2015-07-23,24.16,28.43,23.11,28.35,1539488,24.16,28.43,23.11,28.35,1539488,0.0,1.0
2015-07-24,23.42,24.28,22.75,24.23,825613,23.42,24.28,22.75,24.23,825613,0.0,1.0
2015-07-27,24.7,24.77,22.91,23.25,419159,24.7,24.77,22.91,23.25,419159,0.0,1.0
2015-07-28,25.01,25.19,24.22,24.73,370082,25.01,25.19,24.22,24.73,370082,0.0,1.0
2015-07-29,25.45,25.51,24.8,25.35,238054,25.45,25.51,24.8,25.35,238054,0.0,1.0
2015-07-30,25.39,25.41,25.15,25.29,199328,25.39,25.41,25.15,25.29,199328,0.0,1.0
2015-07-31,25.15,25.5,24.98,25.46,134479,25.15,25.5,24.98,25.46,134479,0.0,1.0
2015-08-03,25.24,25.32,24.77,25.06,186137,25.24,25.32,24.77,25.06,186137,0.0,1.0
2015-08-04,25.29,25.53,25.0,25.16,141630,25.29,25.53,25.0,25.16,141630,0.0,1.0
2015-08-05,25.22,25.5,25.15,25.38,139796,25.22,25.5,25.15,25.38,139796,0.0,1.0
2015-08-06,25.37,25.56,25.08,25.28,160627,25.37,25.56,25.08,25.28,160627,0.0,1.0
2015-08-07,24.95,25.5,24.7,25.21,81433,24.95,25.5,24.7,25.21,81433,0.0,1.0
2015-08-10,25.16,25.295,24.96,24.96,156209,25.16,25.295,24.96,24.96,156209,0.0,1.0
2015-08-11,25.14,25.24,24.66,25.05,210738,25.14,25.24,24.66,25.05,210738,0.0,1.0
2015-08-12,24.63,25.11,24.27,24.93,110201,24.63,25.11,24.27,24.93,110201,0.0,1.0
2015-08-13,24.57,24.74,24.3201,24.51,81608,24.57,24.74,24.3201,24.51,81608,0.0,1.0
2015-08-14,24.87,25.0,24.49,24.49,59675,24.87,25.0,24.49,24.49,59675,0.0,1.0
2015-08-17,24.81,25.2,24.7,24.8,95078,24.81,25.2,24.7,24.8,95078,0.0,1.0
2015-08-18,24.97,25.16,24.81,24.84,97505,24.97,25.16,24.81,24.84,97505,0.0,1.0
2015-08-19,24.61,24.97,24.37,24.71,87858,24.61,24.97,24.37,24.71,87858,0.0,1.0
2015-08-20,23.79,24.39,23.76,24.39,105970,23.79,24.39,23.76,24.39,105970,0.0,1.0
2015-08-21,23.58,24.07,23.13,23.42,148627,23.58,24.07,23.13,23.42,148627,0.0,1.0
2015-08-24,23.15,23.85,22.36,22.41,198195,23.15,23.85,22.36,22.41,198195,0.0,1.0
2015-08-25,22.51,23.58,22.5,23.46,140522,22.51,23.58,22.5,23.46,140522,0.0,1.0
2015-08-26,23.36,23.44,22.58,23.01,90252,23.36,23.44,22.58,23.01,90252,0.0,1.0
2015-08-27,23.92,24.46,23.48,23.6,170492,23.92,24.46,23.48,23.6,170492,0.0,1.0
2015-08-28,24.0,24.19,23.45,23.85,155796,24.0,24.19,23.45,23.85,155796,0.0,1.0
2015-08-31,24.51,24.58,23.74,23.79,143795,24.51,24.58,23.74,23.79,143795,0.0,1.0
2015-09-01,23.81,24.47,23.66,24.15,146935,23.81,24.47,23.66,24.15,146935,0.0,1.0
2015-09-02,24.0,24.165,23.791,24.13,96717,24.0,24.165,23.791,24.13,96717,0.0,1.0
2015-09-03,23.76,24.05,23.74,24.04,93816,23.76,24.05,23.74,24.04,93816,0.0,1.0
2015-09-04,23.99,24.05,23.12,23.38,89888,23.99,24.05,23.12,23.38,89888,0.0,1.0
2015-09-08,24.54,24.64,24.03,24.1,140252,24.54,24.64,24.03,24.1,140252,0.0,1.0
2015-09-09,24.7,24.99,24.58,24.74,105897,24.7,24.99,24.58,24.74,105897,0.0,1.0
2015-09-10,24.76,24.94,24.62,24.64,117536,24.76,24.94,24.62,24.64,117536,0.0,1.0
2015-09-11,25.08,25.11,24.6,24.6,124765,25.08,25.11,24.6,24.6,124765,0.0,1.0
2015-09-14,25.32,25.71,24.88,25.16,103367,25.32,25.71,24.88,25.16,103367,0.0,1.0
2015-09-15,25.98,26.17,25.34,25.34,106786,25.98,26.17,25.34,25.34,106786,0.0,1.0
2015-09-16,25.66,26.195,25.59,26.05,137127,25.66,26.195,25.59,26.05,137127,0.0,1.0
2015-09-17,25.01,26.06,24.7,25.6,150848,25.01,26.06,24.7,25.6,150848,0.0,1.0
2015-09-18,24.92,25.06,24.43,24.66,856113,24.92,25.06,24.43,24.66,856113,0.0,1.0
2015-09-21,24.95,25.3,24.79,25.09,152410,24.95,25.3,24.79,25.09,152410,0.0,1.0
2015-09-22,24.74,24.98,24.69,24.72,151041,24.74,24.98,24.69,24.72,151041,0.0,1.0
2015-09-23,24.58,24.93,24.5,24.75,170476,24.58,24.93,24.5,24.75,170476,0.0,1.0
2015-09-24,24.66,24.69,24.26,24.34,189141,24.66,24.69,24.26,24.34,189141,0.0,1.0
2015-09-25,24.9,25.6,24.755,24.81,112765,24.9,25.6,24.755,24.81,112765,0.0,1.0
2015-09-28,24.61,24.95,24.49,24.79,102287,24.61,24.95,24.49,24.79,102287,0.0,1.0
2015-09-29,25.01,25.09,24.44,24.63,138905,25.01,25.09,24.44,24.63,138905,0.0,1.0
2015-09-30,25.7,26.0,25.27,25.27,248272,25.7,26.0,25.27,25.27,248272,0.0,1.0
2015-10-01,25.27,25.86,24.99,25.77,98752,25.27,25.86,24.99,25.77,98752,0.0,1.0
2015-10-02,24.3,24.82,23.71,24.82,145588,24.3,24.82,23.71,24.82,145588,0.0,1.0
2015-10-05,24.93,25.08,24.13,24.45,128985,24.93,25.08,24.13,24.45,128985,0.0,1.0
2015-10-06,24.52,25.12,24.37,24.97,94271,24.52,25.12,24.37,24.97,94271,0.0,1.0
2015-10-07,24.57,24.98,24.375,24.69,165165,24.57,24.98,24.375,24.69,165165,0.0,1.0
2015-10-08,24.85,25.0,24.39,24.55,125819,24.85,25.0,24.39,24.55,125819,0.0,1.0
2015-10-09,24.58,24.8,24.36,24.8,118060,24.58,24.8,24.36,24.8,118060,0.0,1.0
2015-10-12,24.91,24.94,24.33,24.6,116382,24.91,24.94,24.33,24.6,116382,0.0,1.0
2015-10-13,25.45,25.58,24.7649,24.8,108465,25.45,25.58,24.7649,24.8,108465,0.0,1.0
2015-10-14,24.5,25.4,24.41,25.4,93008,24.5,25.4,24.41,25.4,93008,0.0,1.0
2015-10-15,25.04,25.07,24.39,24.59,92409,25.04,25.07,24.39,24.59,92409,0.0,1.0
2015-10-16,24.85,25.22,24.64,25.11,110684,24.85,25.22,24.64,25.11,110684,0.0,1.0
2015-10-19,25.35,25.39,24.77,24.77,81214,25.35,25.39,24.77,24.77,81214,0.0,1.0
2015-10-20,25.44,25.7,25.24,25.33,67660,25.44,25.7,25.24,25.33,67660,0.0,1.0
2015-10-21,25.92,26.605,25.56,25.59,165582,25.92,26.605,25.56,25.59,165582,0.0,1.0
2015-10-22,26.26,26.31,25.85,26.08,112263,26.26,26.31,25.85,26.08,112263,0.0,1.0
2015-10-23,27.27,27.38,26.32,26.33,159404,27.27,27.38,26.32,26.33,159404,0.0,1.0
2015-10-26,27.14,27.22,26.7,27.1,135799,27.14,27.22,26.7,27.1,135799,0.0,1.0
2015-10-27,26.93,27.23,26.65,27.04,183888,26.93,27.23,26.65,27.04,183888,0.0,1.0
2015-10-28,28.09,28.5,26.95,26.95,335955,28.09,28.5,26.95,26.95,335955,0.0,1.0
2015-10-29,27.77,28.36,27.74,27.87,160035,27.77,28.36,27.74,27.87,160035,0.0,1.0
2015-10-30,27.5,28.18,27.22,28.05,192180,27.5,28.18,27.22,28.05,192180,0.0,1.0
2015-11-02,28.46,28.56,27.5,27.56,107209,28.46,28.56,27.5,27.56,107209,0.0,1.0
2015-11-03,28.67,28.8,28.21,28.38,101759,28.67,28.8,28.21,28.38,101759,0.0,1.0
2015-11-04,29.24,29.31,28.56,28.78,123877,29.24,29.31,28.56,28.78,123877,0.0,1.0
2015-11-05,30.91,31.05,29.23,29.23,284219,30.91,31.05,29.23,29.23,284219,0.0,1.0
2015-11-06,30.49,31.63,30.36,30.75,259221,30.49,31.63,30.36,30.75,259221,0.0,1.0
2015-11-09,30.6,30.99,30.43,30.61,190268,30.6,30.99,30.43,30.61,190268,0.0,1.0
2015-11-10,30.39,30.84,30.29,30.6,152545,30.39,30.84,30.29,30.6,152545,0.0,1.0
2015-11-11,30.09,30.93,29.985,30.53,106990,30.09,30.93,29.985,30.53,106990,0.0,1.0
2015-11-12,30.1,30.12,29.28,29.99,130610,30.1,30.12,29.28,29.99,130610,0.0,1.0
2015-11-13,29.49,30.38,29.47,29.78,132278,29.49,30.38,29.47,29.78,132278,0.0,1.0
2015-11-16,29.72,29.84,29.0435,29.3,168620,29.72,29.84,29.0435,29.3,168620,0.0,1.0
2015-11-17,29.81,30.29,29.495,29.84,177998,29.81,30.29,29.495,29.84,177998,0.0,1.0
2015-11-18,29.92,30.04,29.5,29.74,170524,29.92,30.04,29.5,29.74,170524,0.0,1.0
2015-11-19,29.95,30.14,29.68,29.77,154540,29.95,30.14,29.68,29.77,154540,0.0,1.0
2015-11-20,29.96,30.22,29.87,30.12,156799,29.96,30.22,29.87,30.12,156799,0.0,1.0
2015-11-23,30.39,30.45,29.78,29.78,135657,30.39,30.45,29.78,29.78,135657,0.0,1.0
2015-11-24,30.63,30.73,29.99,30.09,60647,30.63,30.73,29.99,30.09,60647,0.0,1.0
2015-11-25,30.85,31.05,30.41,30.47,95750,30.85,31.05,30.41,30.47,95750,0.0,1.0
2015-11-27,31.0,31.11,30.35,30.8,99772,31.0,31.11,30.35,30.8,99772,0.0,1.0
2015-11-30,31.0,31.29,30.56,31.03,130844,31.0,31.29,30.56,31.03,130844,0.0,1.0
2015-12-01,30.3,31.09,30.085,31.04,174362,30.3,31.09,30.085,31.04,174362,0.0,1.0
2015-12-02,29.76,30.64,29.73,30.43,142120,29.76,30.64,29.73,30.43,142120,0.0,1.0
2015-12-03,29.1,30.3,29.07,29.9,151841,29.1,30.3,29.07,29.9,151841,0.0,1.0
2015-12-04,29.64,29.8,28.95,29.17,146104,29.64,29.8,28.95,29.17,146104,0.0,1.0
2015-12-07,28.53,29.742,28.33,29.65,174076,28.53,29.742,28.33,29.65,174076,0.0,1.0
2015-12-08,28.58,28.7499,27.94,28.21,144082,28.58,28.7499,27.94,28.21,144082,0.0,1.0
2015-12-09,27.75,28.56,27.2872,28.45,131857,27.75,28.56,27.2872,28.45,131857,0.0,1.0
2015-12-10,27.34,27.87,27.31,27.69,159028,27.34,27.87,27.31,27.69,159028,0.0,1.0
2015-12-11,26.55,27.31,26.25,26.95,194806,26.55,27.31,26.25,26.95,194806,0.0,1.0
2015-12-14,26.62,27.06,26.1,26.5,204347,26.62,27.06,26.1,26.5,204347,0.0,1.0
2015-12-15,26.96,27.32,26.76,26.92,209360,26.96,27.32,26.76,26.92,209360,0.0,1.0
2015-12-16,28.01,28.12,26.46,27.25,314867,28.01,28.12,26.46,27.25,314867,0.0,1.0
2015-12-17,28.46,28.57,27.85,28.02,405904,28.46,28.57,27.85,28.02,405904,0.0,1.0
2015-12-18,27.85,28.44,27.07,28.4,2197210,27.85,28.44,27.07,28.4,2197210,0.0,1.0
2015-12-21,27.87,28.15,27.17,27.75,234030,27.87,28.15,27.17,27.75,234030,0.0,1.0
2015-12-22,28.19,28.19,27.26,27.98,109927,28.19,28.19,27.26,27.98,109927,0.0,1.0
2015-12-23,28.19,28.41,28.03,28.41,92153,28.19,28.41,28.03,28.41,92153,0.0,1.0
2015-12-24,27.49,28.18,27.29,27.73,120294,27.49,28.18,27.29,27.73,120294,0.0,1.0
2015-12-28,27.74,27.84,26.95,27.39,193294,27.74,27.84,26.95,27.39,193294,0.0,1.0
2015-12-29,27.6,28.09,27.37,27.8,109226,27.6,28.09,27.37,27.8,109226,0.0,1.0
2015-12-30,27.98,28.0275,27.29,27.52,121079,27.98,28.0275,27.29,27.52,121079,0.0,1.0
2015-12-31,27.22,27.97,27.21,27.93,110848,27.22,27.97,27.21,27.93,110848,0.0,1.0
2016-01-04,26.5,27.04,26.39,26.78,162647,26.5,27.04,26.39,26.78,162647,0.0,1.0
2016-01-05,25.95,26.73,25.87,26.62,303750,25.95,26.73,25.87,26.62,303750,0.0,1.0
2016-01-06,25.87,26.0,25.4596,25.61,382946,25.87,26.0,25.4596,25.61,382946,0.0,1.0
2016-01-07,25.35,25.64,24.97,25.39,244401,25.35,25.64,24.97,25.39,244401,0.0,1.0
2016-01-08,24.76,25.63,24.73,25.63,154292,24.76,25.63,24.73,25.63,154292,0.0,1.0
2016-01-11,24.7,25.0,24.6,24.8,165782,24.7,25.0,24.6,24.8,165782,0.0,1.0
2016-01-12,24.53,25.03,24.29,25.0,176407,24.53,25.03,24.29,25.0,176407,0.0,1.0
2016-01-13,23.95,24.68,23.62,24.68,177322,23.95,24.68,23.62,24.68,177322,0.0,1.0
2016-01-14,24.18,24.59,23.67,23.96,146828,24.18,24.59,23.67,23.96,146828,0.0,1.0
2016-01-15,23.76,23.83,23.08,23.6,197048,23.76,23.83,23.08,23.6,197048,0.0,1.0
2016-01-19,23.32,24.07,23.16,23.98,149148,23.32,24.07,23.16,23.98,149148,0.0,1.0
2016-01-20,23.34,23.41,22.45,22.75,165833,23.34,23.41,22.45,22.75,165833,0.0,1.0
2016-01-21,24.83,26.66,24.43,25.0,405803,24.83,26.66,24.43,25.0,405803,0.0,1.0
2016-01-22,25.7,25.72,24.56,25.19,234939,25.7,25.72,24.56,25.19,234939,0.0,1.0
2016-01-25,24.02,25.69,23.88,25.69,257567,24.02,25.69,23.88,25.69,257567,0.0,1.0
2016-01-26,24.61,24.7299,24.05,24.14,176189,24.61,24.7299,24.05,24.14,176189,0.0,1.0
2016-01-27,24.21,24.84,24.12,24.5,159687,24.21,24.84,24.12,24.5,159687,0.0,1.0
2016-01-28,24.86,25.37,24.48,24.5,194469,24.86,25.37,24.48,24.5,194469,0.0,1.0
2016-01-29,25.1,25.11,24.23,24.96,182826,25.1,25.11,24.23,24.96,182826,0.0,1.0
2016-02-01,24.75,25.1,24.33,24.95,124492,24.75,25.1,24.33,24.95,124492,0.0,1.0
2016-02-02,23.26,24.43,23.19,24.43,213835,23.26,24.43,23.19,24.43,213835,0.0,1.0
2016-02-03,22.78,23.47,22.44,23.46,370009,22.78,23.47,22.44,23.46,370009,0.0,1.0
2016-02-04,22.4,23.2,22.31,22.73,221926,22.4,23.2,22.31,22.73,221926,0.0,1.0
2016-02-05,22.01,22.69,22.01,22.44,244869,22.01,22.69,22.01,22.44,244869,0.0,1.0
2016-02-08,22.63,22.79,21.69,21.87,285477,22.63,22.79,21.69,21.87,285477,0.0,1.0
2016-02-09,22.82,23.07,22.28,22.28,113554,22.82,23.07,22.28,22.28,113554,0.0,1.0
2016-02-10,22.78,23.32,22.56,22.94,134202,22.78,23.32,22.56,22.94,134202,0.0,1.0
2016-02-11,21.78,22.63,21.66,22.39,178828,21.78,22.63,21.66,22.39,178828,0.0,1.0
2016-02-12,22.59,22.82,22.05,22.14,195630,22.59,22.82,22.05,22.14,195630,0.0,1.0
2016-02-16,22.95,23.2199,22.51,22.87,77107,22.95,23.2199,22.51,22.87,77107,0.0,1.0
2016-02-17,22.81,23.1,22.55,23.07,155302,22.81,23.1,22.55,23.07,155302,0.0,1.0
2016-02-18,22.04,22.97,21.865,22.81,144454,22.04,22.97,21.865,22.81,144454,0.0,1.0
2016-02-19,22.71,22.82,21.815,22.01,165927,22.71,22.82,21.815,22.01,165927,0.0,1.0
2016-02-22,23.43,23.55,22.93,23.01,210322,23.43,23.55,22.93,23.01,210322,0.0,1.0
2016-02-23,22.68,23.36,22.68,23.36,121084,22.68,23.36,22.68,23.36,121084,0.0,1.0
2016-02-24,22.58,22.63,21.83,22.38,98994,22.58,22.63,21.83,22.38,98994,0.0,1.0
2016-02-25,22.85,22.94,22.4096,22.62,69193,22.85,22.94,22.4096,22.62,69193,0.0,1.0
2016-02-26,23.38,23.54,22.73,23.15,120366,23.38,23.54,22.73,23.15,120366,0.0,1.0
2016-02-29,22.65,23.37,22.6,23.37,137785,22.65,23.37,22.6,23.37,137785,0.0,1.0
2016-03-01,23.83,23.86,22.82,22.82,158281,23.83,23.86,22.82,22.82,158281,0.0,1.0
2016-03-02,24.38,24.49,23.74,23.85,180372,24.38,24.49,23.74,23.85,180372,0.0,1.0
2016-03-03,24.96,25.02,24.23,24.34,134243,24.96,25.02,24.23,24.34,134243,0.0,1.0
2016-03-04,24.79,25.17,24.58,25.1,99680,24.79,25.17,24.58,25.1,99680,0.0,1.0
2016-03-07,25.11,25.11,24.53,24.73,87186,25.11,25.11,24.53,24.73,87186,0.0,1.0
2016-03-08,24.55,24.985,24.3,24.87,92904,24.55,24.985,24.3,24.87,92904,0.0,1.0
2016-03-09,24.18,24.78,24.02,24.6,70427,24.18,24.78,24.02,24.6,70427,0.0,1.0
2016-03-10,24.06,24.49,23.72,24.26,124010,24.06,24.49,23.72,24.26,124010,0.0,1.0
2016-03-11,25.01,25.05,24.17,24.21,74083,25.01,25.05,24.17,24.21,74083,0.0,1.0
2016-03-14,24.55,24.84,24.44,24.84,50023,24.55,24.84,24.44,24.84,50023,0.0,1.0
2016-03-15,24.1,24.32,23.98,24.31,70240,24.1,24.32,23.98,24.31,70240,0.0,1.0
2016-03-16,23.6,24.45,23.49,24.08,118255,23.6,24.45,23.49,24.08,118255,0.0,1.0
2016-03-17,23.79,23.9,22.91,23.47,187802,23.79,23.9,22.91,23.47,187802,0.0,1.0
2016-03-18,24.32,24.78,23.92,24.11,254828,24.32,24.78,23.92,24.11,254828,0.0,1.0
2016-03-21,23.98,24.32,23.98,24.21,64378,23.98,24.32,23.98,24.21,64378,0.0,1.0
2016-03-22,23.98,24.17,23.44,23.81,77452,23.98,24.17,23.44,23.81,77452,0.0,1.0
2016-03-23,23.51,23.9,23.51,23.89,72201,23.51,23.9,23.51,23.89,72201,0.0,1.0
2016-03-24,23.84,23.9,23.51,23.51,63997,23.84,23.9,23.51,23.51,63997,0.0,1.0
2016-03-28,23.91,24.3881,23.52,23.99,83421,23.91,24.3881,23.52,23.99,83421,0.0,1.0
2016-03-29,23.84,24.01,23.51,23.75,137205,23.84,24.01,23.51,23.75,137205,0.0,1.0
2016-03-30,23.83,24.06,23.72,23.92,137691,23.83,24.06,23.72,23.92,137691,0.0,1.0
2016-03-31,23.63,24.06,23.6,23.71,99059,23.63,24.06,23.6,23.71,99059,0.0,1.0
2016-04-01,24.15,24.19,23.51,23.51,83878,24.15,24.19,23.51,23.51,83878,0.0,1.0
2016-04-04,23.86,24.425,23.8346,24.04,72082,23.86,24.425,23.8346,24.04,72082,0.0,1.0
2016-04-05,23.5,23.78,23.41,23.6,107447,23.5,23.78,23.41,23.6,107447,0.0,1.0
2016-04-06,23.47,23.59,23.34,23.5,101500,23.47,23.59,23.34,23.5,101500,0.0,1.0
2016-04-07,22.34,23.2354,22.19,23.21,157765,22.34,23.2354,22.19,23.21,157765,0.0,1.0
2016-04-08,22.64,22.7239,22.25,22.59,104511,22.64,22.7239,22.25,22.59,104511,0.0,1.0
2016-04-11,22.95,23.315,22.59,22.72,130436,22.95,23.315,22.59,22.72,130436,0.0,1.0
2016-04-12,22.91,23.21,22.72,22.95,92295,22.91,23.21,22.72,22.95,92295,0.0,1.0
2016-04-13,24.2,24.29,23.1,23.1,164623,24.2,24.29,23.1,23.1,164623,0.0,1.0
2016-04-14,25.06,25.235,24.11,24.2,171288,25.06,25.235,24.11,24.2,171288,0.0,1.0
2016-04-15,24.68,25.81,24.27,25.09,154211,24.68,25.81,24.27,25.09,154211,0.0,1.0
2016-04-18,25.68,25.76,24.31,24.5,154971,25.68,25.76,24.31,24.5,154971,0.0,1.0
2016-04-19,25.65,25.87,25.4,25.67,275795,25.65,25.87,25.4,25.67,275795,0.0,1.0
2016-04-20,25.85,25.94,25.37,25.69,245923,25.85,25.94,25.37,25.69,245923,0.0,1.0
2016-04-21,25.88,26.01,25.69,25.86,140277,25.88,26.01,25.69,25.86,140277,0.0,1.0
2016-04-22,25.72,26.07,25.45,25.81,76626,25.72,26.07,25.45,25.81,76626,0.0,1.0
2016-04-25,25.39,25.715,25.11,25.54,88010,25.39,25.715,25.11,25.54,88010,0.0,1.0
2016-04-26,25.74,25.9425,25.37,25.54,80578,25.74,25.9425,25.37,25.54,80578,0.0,1.0
2016-04-27,26.25,26.42,25.74,25.74,153761,26.25,26.42,25.74,25.74,153761,0.0,1.0
2016-04-28,25.76,26.41,25.73,26.01,90154,25.76,26.41,25.73,26.01,90154,0.0,1.0
2016-04-29,25.98,26.09,25.695,25.76,84388,25.98,26.09,25.695,25.76,84388,0.0,1.0
2016-05-02,25.96,26.01,25.76,26.0,120444,25.96,26.01,25.76,26.0,120444,0.0,1.0
2016-05-03,25.16,25.79,24.97,25.57,241395,25.16,25.79,24.97,25.57,241395,0.0,1.0
2016-05-04,24.97,25.1671,24.57,25.0,234679,24.97,25.1671,24.57,25.0,234679,0.0,1.0
2016-05-05,24.49,25.2,24.45,25.07,128840,24.49,25.2,24.45,25.07,128840,0.0,1.0
2016-05-06,24.71,24.9,24.22,24.3,169764,24.71,24.9,24.22,24.3,169764,0.0,1.0
2016-05-09,24.69,25.03,24.615,24.7,81946,24.69,25.03,24.615,24.7,81946,0.0,1.0
2016-05-10,26.0,26.805,25.76,26.61,1062447,26.0,26.805,25.76,26.61,1062447,0.0,1.0
2016-05-11,26.66,26.76,25.85,25.99,652647,26.66,26.76,25.85,25.99,652647,0.0,1.0
2016-05-12,26.8,26.88,26.2,26.71,485680,26.8,26.88,26.2,26.71,485680,0.0,1.0
2016-05-13,26.29,27.015,26.01,26.8,3382221,26.29,27.015,26.01,26.8,3382221,0.0,1.0
2016-05-16,25.97,26.19,25.65,26.12,528448,25.97,26.19,25.65,26.12,528448,0.0,1.0
2016-05-17,25.28,25.9,24.87,25.68,44394,25.28,25.9,24.87,25.68,44394,0.0,1.0
2016-05-18,25.82,25.98,25.04,25.1,33920,25.82,25.98,25.04,25.1,33920,0.0,1.0
2016-05-19,25.94,26.3,25.58,25.65,266787,25.94,26.3,25.58,25.65,266787,0.0,1.0
2016-05-20,26.18,26.36,25.83,26.09,232545,26.18,26.36,25.83,26.09,232545,0.0,1.0
2016-05-23,26.39,26.68,25.85,26.16,238005,26.39,26.68,25.85,26.16,238005,0.0,1.0
2016-05-24,26.86,27.0,26.34,26.41,228713,26.86,27.0,26.34,26.41,228713,0.0,1.0
2016-05-25,27.21,27.38,26.89,26.89,254616,27.21,27.38,26.89,26.89,254616,0.0,1.0
2016-05-26,26.54,27.24,26.52,27.24,95117,26.54,27.24,26.52,27.24,95117,0.0,1.0
2016-05-27,26.93,26.96,26.36,26.51,135453,26.93,26.96,26.36,26.51,135453,0.0,1.0
2016-05-31,26.89,27.06,26.66,27.02,165428,26.89,27.06,26.66,27.02,165428,0.0,1.0
2016-06-01,27.13,27.22,26.48,26.64,138988,27.13,27.22,26.48,26.64,138988,0.0,1.0
2016-06-02,27.27,27.33,26.62,27.11,129527,27.27,27.33,26.62,27.11,129527,0.0,1.0
2016-06-03,26.62,27.095,26.06,26.89,115924,26.62,27.095,26.06,26.89,115924,0.0,1.0
2016-06-06,26.83,26.91,26.56,26.6,217351,26.83,26.91,26.56,26.6,217351,0.0,1.0
2016-06-07,26.89,27.16,26.85,26.93,101858,26.89,27.16,26.85,26.93,101858,0.0,1.0
2016-06-08,26.95,27.03,26.74,26.88,99645,26.95,27.03,26.74,26.88,99645,0.0,1.0
2016-06-09,26.52,26.77,26.24,26.7,169943,26.52,26.77,26.24,26.7,169943,0.0,1.0
2016-06-10,25.79,26.24,25.77,26.12,167085,25.79,26.24,25.77,26.12,167085,0.0,1.0
2016-06-13,25.42,25.79,25.29,25.69,162893,25.42,25.79,25.29,25.69,162893,0.0,1.0
2016-06-14,25.19,25.49,24.9,25.26,277155,25.19,25.49,24.9,25.26,277155,0.0,1.0
2016-06-15,25.39,25.65,24.99,25.25,229967,25.39,25.65,24.99,25.25,229967,0.0,1.0
2016-06-16,25.22,25.46,25.03,25.09,163417,25.22,25.46,25.03,25.09,163417,0.0,1.0
2016-06-17,25.14,25.64,24.95,25.29,387829,25.14,25.64,24.95,25.29,387829,0.0,1.0
2016-06-20,25.4,25.86,25.37,25.68,108441,25.4,25.86,25.37,25.68,108441,0.0,1.0
2016-06-21,25.4,25.5,25.03,25.48,80188,25.4,25.5,25.03,25.48,80188,0.0,1.0
2016-06-22,25.28,25.78,25.22,25.34,84531,25.28,25.78,25.22,25.34,84531,0.0,1.0
2016-06-23,26.14,26.25,25.641,25.68,169616,26.14,26.25,25.641,25.68,169616,0.0,1.0
2016-06-24,24.78,25.16,24.28,24.75,722019,24.78,25.16,24.28,24.75,722019,0.0,1.0
2016-06-27,24.24,24.86,23.89,24.41,304028,24.24,24.86,23.89,24.41,304028,0.0,1.0
2016-06-28,24.14,24.73,23.96,24.69,246579,24.14,24.73,23.96,24.69,246579,0.0,1.0
2016-06-29,24.61,24.66,24.19,24.49,121140,24.61,24.66,24.19,24.49,121140,0.0,1.0
2016-06-30,25.13,25.15,24.25,24.73,198865,25.13,25.15,24.25,24.73,198865,0.0,1.0
2016-07-01,24.55,25.07,24.24,25.07,187227,24.55,25.07,24.24,25.07,187227,0.0,1.0
2016-07-05,23.99,24.27,23.81,24.25,142582,23.99,24.27,23.81,24.25,142582,0.0,1.0
2016-07-06,24.28,24.34,23.8,23.81,85955,24.28,24.34,23.8,23.81,85955,0.0,1.0
2016-07-07,24.43,24.81,24.18,24.38,84013,24.43,24.81,24.18,24.38,84013,0.0,1.0
2016-07-08,25.21,25.4,24.65,24.74,121620,25.21,25.4,24.65,24.74,121620,0.0,1.0
2016-07-11,25.57,25.65,25.28,25.46,132424,25.57,25.65,25.28,25.46,132424,0.0,1.0
2016-07-12,26.08,26.22,25.7563,25.93,96502,26.08,26.22,25.7563,25.93,96502,0.0,1.0
2016-07-13,26.28,26.31,25.91,26.08,122632,26.28,26.31,25.91,26.08,122632,0.0,1.0
2016-07-14,26.58,26.84,26.3,26.64,111183,26.58,26.84,26.3,26.64,111183,0.0,1.0
2016-07-15,26.76,26.85,26.4,26.71,130825,26.76,26.85,26.4,26.71,130825,0.0,1.0
2016-07-18,26.45,26.75,26.32,26.75,105962,26.45,26.75,26.32,26.75,105962,0.0,1.0
2016-07-19,26.78,26.96,26.395,26.41,195887,26.78,26.96,26.395,26.41,195887,0.0,1.0
2016-07-20,26.18,26.82,26.1,26.82,146784,26.18,26.82,26.1,26.82,146784,0.0,1.0
2016-07-21,25.99,26.96,25.46,26.51,275286,25.99,26.96,25.46,26.51,275286,0.0,1.0
2016-07-22,26.08,26.28,25.77,25.87,127184,26.08,26.28,25.77,25.87,127184,0.0,1.0
2016-07-25,25.74,26.07,25.65,25.99,134944,25.74,26.07,25.65,25.99,134944,0.0,1.0
2016-07-26,25.97,26.15,25.61,25.66,136223,25.97,26.15,25.61,25.66,136223,0.0,1.0
2016-07-27,25.88,26.22,25.71,25.86,93944,25.88,26.22,25.71,25.86,93944,0.0,1.0
2016-07-28,25.81,25.94,25.46,25.82,73187,25.81,25.94,25.46,25.82,73187,0.0,1.0
2016-07-29,25.74,26.08,25.62,25.73,122390,25.74,26.08,25.62,25.73,122390,0.0,1.0
2016-08-01,25.5,25.89,25.43,25.69,88217,25.5,25.89,25.43,25.69,88217,0.0,1.0
2016-08-02,25.21,25.57,25.14,25.38,118161,25.21,25.57,25.14,25.38,118161,0.0,1.0
2016-08-03,25.46,25.61,25.27,25.28,125836,25.46,25.61,25.27,25.28,125836,0.0,1.0
2016-08-04,25.6,25.66,25.37,25.41,226557,25.6,25.66,25.37,25.41,226557,0.0,1.0
2016-08-05,26.94,26.99,25.9,25.9,134782,26.94,26.99,25.9,25.9,134782,0.0,1.0
2016-08-08,26.62,27.15,26.47,26.97,109643,26.62,27.15,26.47,26.97,109643,0.0,1.0
2016-08-09,26.85,26.93,26.63,26.71,110424,26.85,26.93,26.63,26.71,110424,0.0,1.0
2016-08-10,26.69,26.91,26.56,26.89,106941,26.69,26.91,26.56,26.89,106941,0.0,1.0
2016-08-11,26.76,26.87,26.56,26.81,155300,26.76,26.87,26.56,26.81,155300,0.0,1.0
2016-08-12,26.29,26.56,26.11,26.56,188650,26.29,26.56,26.11,26.56,188650,0.0,1.0
2016-08-15,26.25,26.37,26.18,26.3,154184,26.25,26.37,26.18,26.3,154184,0.0,1.0
2016-08-16,26.15,26.29,26.03,26.2,111660,26.15,26.29,26.03,26.2,111660,0.0,1.0
2016-08-17,25.71,26.19,25.6,26.05,329791,25.71,26.19,25.6,26.05,329791,0.0,1.0
2016-08-18,25.7,25.78,25.42,25.73,229359,25.7,25.78,25.42,25.73,229359,0.0,1.0
2016-08-19,25.86,25.89,25.48,25.65,271207,25.86,25.89,25.48,25.65,271207,0.0,1.0
2016-08-22,25.7,25.945,25.61,25.86,117337,25.7,25.945,25.61,25.86,117337,0.0,1.0
2016-08-23,25.7,25.91,25.65,25.78,76536,25.7,25.91,25.65,25.78,76536,0.0,1.0
2016-08-24,25.82,25.92,25.53,25.71,74521,25.82,25.92,25.53,25.71,74521,0.0,1.0
2016-08-25,25.92,25.95,25.59,25.72,111240,25.92,25.95,25.59,25.72,111240,0.0,1.0
2016-08-26,25.91,26.18,25.38,25.95,134241,25.91,26.18,25.38,25.95,134241,0.0,1.0
2016-08-29,26.12,26.2,25.9,25.91,74310,26.12,26.2,25.9,25.91,74310,0.0,1.0
2016-08-30,26.64,26.71,26.05,26.05,123358,26.64,26.71,26.05,26.05,123358,0.0,1.0
2016-08-31,26.74,26.885,26.3,26.67,96363,26.74,26.885,26.3,26.67,96363,0.0,1.0
2016-09-01,26.56,26.75,26.17,26.74,110945,26.56,26.75,26.17,26.74,110945,0.0,1.0
2016-09-02,26.8,26.9,26.38,26.54,134390,26.8,26.9,26.38,26.54,134390,0.0,1.0
2016-09-06,26.51,26.82,26.3,26.77,128567,26.51,26.82,26.3,26.77,128567,0.0,1.0
2016-09-07,26.84,26.92,26.38,26.38,176501,26.84,26.92,26.38,26.38,176501,0.0,1.0
2016-09-08,26.56,26.99,26.51,26.79,79356,26.56,26.99,26.51,26.79,79356,0.0,1.0
2016-09-09,26.41,26.62,26.32,26.45,183676,26.41,26.62,26.32,26.45,183676,0.0,1.0
2016-09-12,26.12,26.34,25.89,26.34,85424,26.12,26.34,25.89,26.34,85424,0.0,1.0
2016-09-13,25.67,25.87,25.39,25.77,111024,25.67,25.87,25.39,25.77,111024,0.0,1.0
2016-09-14,25.37,25.83,25.34,25.58,76871,25.37,25.83,25.34,25.58,76871,0.0,1.0
2016-09-15,25.44,25.665,25.25,25.25,46335,25.44,25.665,25.25,25.25,46335,0.0,1.0
2016-09-16,25.4,25.42,25.14,25.41,179410,25.4,25.42,25.14,25.41,179410,0.0,1.0
2016-09-19,25.23,25.705,25.12,25.42,69456,25.23,25.705,25.12,25.42,69456,0.0,1.0
2016-09-20,25.24,25.5,24.92,25.5,128776,25.24,25.5,24.92,25.5,128776,0.0,1.0
2016-09-21,25.54,25.65,25.2855,25.34,129169,25.54,25.65,25.2855,25.34,129169,0.0,1.0
2016-09-22,25.81,25.83,25.55,25.6,132926,25.81,25.83,25.55,25.6,132926,0.0,1.0
2016-09-23,25.66,25.87,25.58,25.71,59888,25.66,25.87,25.58,25.71,59888,0.0,1.0
2016-09-26,24.8,25.38,24.783,25.35,94199,24.8,25.38,24.783,25.35,94199,0.0,1.0
2016-09-27,25.01,25.22,24.67,24.68,89200,25.01,25.22,24.67,24.68,89200,0.0,1.0
2016-09-28,25.22,25.28,24.96,24.99,64544,25.22,25.28,24.96,24.99,64544,0.0,1.0
2016-09-29,24.63,25.28,24.61,25.1,114691,24.63,25.28,24.61,25.1,114691,0.0,1.0
2016-09-30,25.16,25.32,24.61,24.85,251747,25.16,25.32,24.61,24.85,251747,0.0,1.0
2016-10-03,24.79,25.07,24.69,24.99,117425,24.79,25.07,24.69,24.99,117425,0.0,1.0
2016-10-04,24.77,25.07,24.75,24.93,77906,24.77,25.07,24.75,24.93,77906,0.0,1.0
2016-10-05,25.06,25.46,24.86,24.86,108134,25.06,25.46,24.86,24.86,108134,0.0,1.0
2016-10-06,25.02,25.17,24.76,25.1,80558,25.02,25.17,24.76,25.1,80558,0.0,1.0
2016-10-07,24.97,25.0,24.66,25.0,110648,24.97,25.0,24.66,25.0,110648,0.0,1.0
2016-10-10,25.41,25.43,25.13,25.13,87040,25.41,25.43,25.13,25.13,87040,0.0,1.0
2016-10-11,25.09,25.43,24.94,25.34,106554,25.09,25.43,24.94,25.34,106554,0.0,1.0
2016-10-12,25.19,25.29,24.98,25.08,40718,25.19,25.29,24.98,25.08,40718,0.0,1.0
2016-10-13,24.55,24.89,24.37,24.89,135793,24.55,24.89,24.37,24.89,135793,0.0,1.0
2016-10-14,24.63,24.89,24.56,24.8,49874,24.63,24.89,24.56,24.8,49874,0.0,1.0
2016-10-17,24.49,24.72,24.48,24.6,51949,24.49,24.72,24.48,24.6,51949,0.0,1.0
2016-10-18,25.03,25.18,24.62,24.77,99703,25.03,25.18,24.62,24.77,99703,0.0,1.0
2016-10-19,25.85,26.13,24.9149,25.09,309607,25.85,26.13,24.9149,25.09,309607,0.0,1.0
2016-10-20,25.94,26.29,25.53,25.78,173023,25.94,26.29,25.53,25.78,173023,0.0,1.0
2016-10-21,25.6,25.84,25.6,25.75,124220,25.6,25.84,25.6,25.75,124220,0.0,1.0
2016-10-24,25.87,26.28,25.77,25.8,115857,25.87,26.28,25.77,25.8,115857,0.0,1.0
2016-10-25,25.39,26.0088,25.32,25.9,137870,25.39,26.0088,25.32,25.9,137870,0.0,1.0
2016-10-26,25.15,25.55,25.01,25.39,128250,25.15,25.55,25.01,25.39,128250,0.0,1.0
2016-10-27,27.25,27.6,25.52,26.75,732569,27.25,27.6,25.52,26.75,732569,0.0,1.0
2016-10-28,27.0,27.5,26.73,27.5,253965,27.0,27.5,26.73,27.5,253965,0.0,1.0
2016-10-31,27.07,27.32,26.5,27.09,334726,27.07,27.32,26.5,27.09,334726,0.0,1.0
2016-11-01,26.68,27.16,26.54,27.14,146711,26.68,27.16,26.54,27.14,146711,0.0,1.0
2016-11-02,26.25,26.62,26.2,26.5,191545,26.25,26.62,26.2,26.5,191545,0.0,1.0
2016-11-03,26.05,26.55,25.94,26.39,231570,26.05,26.55,25.94,26.39,231570,0.0,1.0
2016-11-04,24.85,25.09,24.68,24.68,2243425,24.85,25.09,24.68,24.68,2243425,0.0,1.0
2016-11-07,25.45,25.79,25.05,25.3,708740,25.45,25.79,25.05,25.3,708740,0.0,1.0
2016-11-08,25.5,25.81,25.11,25.3,192540,25.5,25.81,25.11,25.3,192540,0.0,1.0
2016-11-09,25.97,26.28,25.63,25.7,416505,25.97,26.28,25.63,25.7,416505,0.0,1.0
2016-11-10,26.55,26.94,26.3,26.41,500603,26.55,26.94,26.3,26.41,500603,0.0,1.0
2016-11-11,27.56,27.62,26.36,26.36,455620,27.56,27.62,26.36,26.36,455620,0.0,1.0
2016-11-14,29.14,29.57,27.85,27.85,371768,29.14,29.57,27.85,27.85,371768,0.0,1.0
2016-11-15,29.56,29.72,28.6086,29.03,318521,29.56,29.72,28.6086,29.03,318521,0.0,1.0
2016-11-16,29.76,30.14,29.26,29.59,564551,29.76,30.14,29.26,29.59,564551,0.0,1.0
2016-11-17,29.55,30.21,29.395,29.98,278991,29.55,30.21,29.395,29.98,278991,0.0,1.0
2016-11-18,29.91,29.96,29.2955,29.46,250511,29.91,29.96,29.2955,29.46,250511,0.0,1.0
2016-11-21,30.17,30.18,29.61,30.13,165302,30.17,30.18,29.61,30.13,165302,0.0,1.0
2016-11-22,30.7,30.7,30.19,30.35,221941,30.7,30.7,30.19,30.35,221941,0.0,1.0
2016-11-23,30.96,31.02,30.61,30.9,184401,30.96,31.02,30.61,30.9,184401,0.0,1.0
2016-11-25,31.11,31.12,30.785,31.0,79456,31.11,31.12,30.785,31.0,79456,0.0,1.0
2016-11-28,30.72,31.14,30.5601,30.91,225140,30.72,31.14,30.5601,30.91,225140,0.0,1.0
2016-11-29,30.83,31.29,30.6,30.84,268814,30.83,31.29,30.6,30.84,268814,0.0,1.0
2016-11-30,30.5,31.39,30.38,31.14,142956,30.5,31.39,30.38,31.14,142956,0.0,1.0
2016-12-01,30.88,31.025,30.5,30.78,144964,30.88,31.025,30.5,30.78,144964,0.0,1.0
2016-12-02,30.79,31.08,30.37,30.84,163065,30.79,31.08,30.37,30.84,163065,0.0,1.0
2016-12-05,33.13,33.34,31.01,31.08,628486,33.13,33.34,31.01,31.08,628486,0.0,1.0
2016-12-06,33.58,33.75,32.96,33.25,334409,33.58,33.75,32.96,33.25,334409,0.0,1.0
2016-12-07,33.66,34.01,33.28,33.94,301749,33.66,34.01,33.28,33.94,301749,0.0,1.0
2016-12-08,35.1,35.34,34.04,34.16,817637,35.1,35.34,34.04,34.16,817637,0.0,1.0
2016-12-09,35.57,35.87,34.9,35.39,283432,35.57,35.87,34.9,35.39,283432,0.0,1.0
2016-12-12,34.8,35.785,34.66,35.72,278362,34.8,35.785,34.66,35.72,278362,0.0,1.0
2016-12-13,34.45,35.1,33.92,34.81,361352,34.45,35.1,33.92,34.81,361352,0.0,1.0
2016-12-14,34.24,34.72,34.11,34.14,262092,34.24,34.72,34.11,34.14,262092,0.0,1.0
2016-12-15,34.61,34.85,34.05,34.33,280636,34.61,34.85,34.05,34.33,280636,0.0,1.0
2016-12-16,34.58,35.2099,34.41,34.78,883038,34.58,35.2099,34.41,34.78,883038,0.0,1.0
2016-12-19,34.91,34.93,34.18,34.72,216132,34.91,34.93,34.18,34.72,216132,0.0,1.0
2016-12-20,36.43,36.5,34.87,34.87,307449,36.43,36.5,34.87,34.87,307449,0.0,1.0
2016-12-21,36.01,36.5,36.01,36.5,214638,36.01,36.5,36.01,36.5,214638,0.0,1.0
2016-12-22,36.27,36.5299,36.0,36.3,173183,36.27,36.5299,36.0,36.3,173183,0.0,1.0
2016-12-23,36.39,36.5,36.15,36.35,111209,36.39,36.5,36.15,36.35,111209,0.0,1.0
2016-12-27,36.68,36.77,36.23,36.41,142616,36.68,36.77,36.23,36.41,142616,0.0,1.0
2016-12-28,35.94,36.63,35.76,36.53,184777,35.94,36.63,35.76,36.53,184777,0.0,1.0
2016-12-29,35.27,36.1,35.02,35.99,242961,35.27,36.1,35.02,35.99,242961,0.0,1.0
2016-12-30,35.82,35.83,35.05,35.27,295063,35.82,35.83,35.05,35.27,295063,0.0,1.0
2017-01-03,35.65,36.93,35.32,36.48,215700,35.65,36.93,35.32,36.48,215700,0.0,1.0
2017-01-04,36.21,36.29,35.59,35.85,221196,36.21,36.29,35.59,35.85,221196,0.0,1.0
2017-01-05,35.78,36.27,35.21,36.1,183004,35.78,36.27,35.21,36.1,183004,0.0,1.0
2017-01-06,36.04,36.39,35.87,36.1,171834,36.04,36.39,35.87,36.1,171834,0.0,1.0
2017-01-09,35.98,36.3,35.29,35.73,194260,35.98,36.3,35.29,35.73,194260,0.0,1.0
2017-01-10,35.91,36.0,35.45,35.82,257060,35.91,36.0,35.45,35.82,257060,0.0,1.0
2017-01-11,36.15,36.31,35.45,35.96,171834,36.15,36.31,35.45,35.96,171834,0.0,1.0
2017-01-12,35.4,36.62,34.73,35.94,177441,35.4,36.62,34.73,35.94,177441,0.0,1.0
2017-01-13,35.49,36.345,35.31,35.63,145532,35.49,36.345,35.31,35.63,145532,0.0,1.0
2017-01-17,34.11,35.24,34.0,35.24,364563,34.11,35.24,34.0,35.24,364563,0.0,1.0
2017-01-18,34.62,34.67,33.69,34.19,249926,34.62,34.67,33.69,34.19,249926,0.0,1.0
2017-01-19,34.13,34.81,33.98,34.81,91388,34.13,34.81,33.98,34.81,91388,0.0,1.0
2017-01-20,34.34,34.65,34.14,34.14,138301,34.34,34.65,34.14,34.14,138301,0.0,1.0
2017-01-23,33.83,34.4,33.62,34.1,150961,33.83,34.4,33.62,34.1,150961,0.0,1.0
2017-01-24,34.48,34.57,33.8175,34.07,276510,34.48,34.57,33.8175,34.07,276510,0.0,1.0
2017-01-25,34.82,35.05,34.44,34.74,187387,34.82,35.05,34.44,34.74,187387,0.0,1.0
2017-01-26,34.6,34.95,33.01,34.89,272723,34.6,34.95,33.01,34.89,272723,0.0,1.0
2017-01-27,34.86,35.26,34.37,34.83,239126,34.86,35.26,34.37,34.83,239126,0.0,1.0
2017-01-30,34.34,34.65,33.795,34.62,211268,34.34,34.65,33.795,34.62,211268,0.0,1.0
2017-01-31,34.46,34.83,33.86,34.3,217393,34.46,34.83,33.86,34.3,217393,0.0,1.0
2017-02-01,34.63,35.56,34.57,35.02,224458,34.63,35.56,34.57,35.02,224458,0.0,1.0
2017-02-02,34.0,34.97,33.85,34.45,191256,34.0,34.97,33.85,34.45,191256,0.0,1.0
2017-02-03,34.28,34.51,33.81,34.51,324990,34.28,34.51,33.81,34.51,324990,0.0,1.0
2017-02-06,34.09,34.34,33.92,34.05,142400,34.09,34.34,33.92,34.05,142400,0.0,1.0
2017-02-07,34.36,34.42,34.05,34.22,135146,34.36,34.42,34.05,34.22,135146,0.0,1.0
2017-02-08,34.19,34.44,33.73,34.16,133697,34.19,34.44,33.73,34.16,133697,0.0,1.0
2017-02-09,34.62,34.72,34.07,34.4,84670,34.62,34.72,34.07,34.4,84670,0.0,1.0
2017-02-10,34.74,35.2,34.46,35.07,115901,34.74,35.2,34.46,35.07,115901,0.0,1.0
2017-02-13,34.93,35.3,34.78,34.93,90020,34.93,35.3,34.78,34.93,90020,0.0,1.0
2017-02-14,35.32,35.46,34.62,34.87,114296,35.32,35.46,34.62,34.87,114296,0.0,1.0
2017-02-15,35.39,35.62,35.26,35.26,83865,35.39,35.62,35.26,35.26,83865,0.0,1.0
2017-02-16,35.36,35.38,34.78,35.2,199230,35.36,35.38,34.78,35.2,199230,0.0,1.0
2017-02-17,34.99,35.05,34.78,35.01,164645,34.99,35.05,34.78,35.01,164645,0.0,1.0
2017-02-21,34.85,35.26,34.29,35.13,177173,34.85,35.26,34.29,35.13,177173,0.0,1.0
2017-02-22,34.87,35.18,34.69,34.7,148181,34.87,35.18,34.69,34.7,148181,0.0,1.0
2017-02-23,34.96,34.97,34.25,34.72,142232,34.96,34.97,34.25,34.72,142232,0.0,1.0
2017-02-24,34.95,35.37,34.45,34.45,163838,34.95,35.37,34.45,34.45,163838,0.0,1.0
2017-02-27,34.97,35.2,34.74,34.95,142361,34.97,35.2,34.74,34.95,142361,0.0,1.0
2017-02-28,34.33,34.84,34.02,34.81,380980,34.33,34.84,34.02,34.81,380980,0.0,1.0
2017-03-01,35.19,35.45,35.03,35.03,196710,35.19,35.45,35.03,35.03,196710,0.0,1.0
2017-03-02,34.36,35.34,34.33,35.2,114504,34.36,35.34,34.33,35.2,114504,0.0,1.0
2017-03-03,34.89,35.08,34.34,34.34,214120,34.89,35.08,34.34,34.34,214120,0.0,1.0
2017-03-06,34.32,34.63,34.16,34.58,97674,34.32,34.63,34.16,34.58,97674,0.0,1.0
2017-03-07,34.09,34.45,34.05,34.18,197413,34.09,34.45,34.05,34.18,197413,0.0,1.0
2017-03-08,33.77,35.6,33.75,34.44,319152,33.77,35.6,33.75,34.44,319152,0.0,1.0
2017-03-09,33.59,34.2,33.55,34.01,388711,33.59,34.2,33.55,34.01,388711,0.0,1.0
2017-03-10,33.31,33.49,32.78,32.83,426412,33.31,33.49,32.78,32.83,426412,0.0,1.0
2017-03-13,33.2,33.6,32.95,33.3,332662,33.2,33.6,32.95,33.3,332662,0.0,1.0
2017-03-14,32.82,33.34,32.65,32.87,372571,32.82,33.34,32.65,32.87,372571,0.0,1.0
2017-03-15,32.23,32.88,32.08,32.85,708830,32.23,32.88,32.08,32.85,708830,0.0,1.0
2017-03-16,32.7,33.07,32.3,32.39,382146,32.7,33.07,32.3,32.39,382146,0.0,1.0
2017-03-17,32.82,33.05,32.31,32.7,822330,32.82,33.05,32.31,32.7,822330,0.0,1.0
2017-03-20,32.27,32.78,32.27,32.68,157881,32.27,32.78,32.27,32.68,157881,0.0,1.0
2017-03-21,30.66,32.65,30.52,32.54,388586,30.66,32.65,30.52,32.54,388586,0.0,1.0
2017-03-22,30.23,30.68,29.68,30.35,303388,30.23,30.68,29.68,30.35,303388,0.0,1.0
2017-03-23,30.89,30.98,30.08,30.08,423116,30.89,30.98,30.08,30.08,423116,0.0,1.0
2017-03-24,30.62,31.19,30.37,31.0,143007,30.62,31.19,30.37,31.0,143007,0.0,1.0
2017-03-27,30.5,30.62,29.48,29.95,279813,30.5,30.62,29.48,29.95,279813,0.0,1.0
2017-03-28,30.93,31.01,30.29,30.33,306365,30.93,31.01,30.29,30.33,306365,0.0,1.0
2017-03-29,30.5,30.75,30.23,30.72,154767,30.5,30.75,30.23,30.72,154767,0.0,1.0
2017-03-30,31.63,31.82,30.49,30.49,238975,31.63,31.82,30.49,30.49,238975,0.0,1.0
2017-03-31,31.53,31.77,31.28,31.55,240579,31.53,31.77,31.28,31.55,240579,0.0,1.0
2017-04-03,30.89,31.65,30.63,31.53,138863,30.89,31.65,30.63,31.53,138863,0.0,1.0
2017-04-04,30.76,31.09,30.53,30.76,140353,30.76,31.09,30.53,30.76,140353,0.0,1.0
2017-04-05,30.13,31.4,30.09,31.08,178539,30.13,31.4,30.09,31.08,178539,0.0,1.0
2017-04-06,30.33,30.67,29.89,30.07,172503,30.33,30.67,29.89,30.07,172503,0.0,1.0
2017-04-07,30.11,30.48,29.9,30.13,291215,30.11,30.48,29.9,30.13,291215,0.0,1.0
2017-04-10,30.05,30.4,29.8,30.11,181131,30.05,30.4,29.8,30.11,181131,0.0,1.0
2017-04-11,30.53,30.6,29.85,29.92,182354,30.53,30.6,29.85,29.92,182354,0.0,1.0
2017-04-12,30.05,30.48,29.85,30.48,159260,30.05,30.48,29.85,30.48,159260,0.0,1.0
2017-04-13,29.43,30.31,29.37,29.96,148345,29.43,30.31,29.37,29.96,148345,0.0,1.0
2017-04-17,29.8,29.86,29.1,29.51,147248,29.8,29.86,29.1,29.51,147248,0.0,1.0
2017-04-18,29.69,29.78,29.18,29.38,130699,29.69,29.78,29.18,29.38,130699,0.0,1.0
2017-04-19,29.77,30.35,29.65,29.88,111255,29.77,30.35,29.65,29.88,111255,0.0,1.0
2017-04-20,29.67,30.03,29.39,30.03,330995,29.67,30.03,29.39,30.03,330995,0.0,1.0
2017-04-21,29.66,29.83,29.29,29.51,374306,29.66,29.83,29.29,29.51,374306,0.0,1.0
2017-04-24,30.34,30.59,30.25,30.35,287776,30.34,30.59,30.25,30.35,287776,0.0,1.0
2017-04-25,30.39,30.89,30.38,30.5,252739,30.39,30.89,30.38,30.5,252739,0.0,1.0
2017-04-26,30.7,31.3,30.4,30.4,238040,30.7,31.3,30.4,30.4,238040,0.0,1.0
2017-04-27,31.46,32.09,31.04,31.5,236187,31.46,32.09,31.04,31.5,236187,0.0,1.0
2017-04-28,30.93,31.46,30.86,31.42,377357,30.93,31.46,30.86,31.42,377357,0.0,1.0
2017-05-01,31.59,31.86,30.81,31.25,312924,31.59,31.86,30.81,31.25,312924,0.0,1.0
2017-05-02,31.21,31.76,30.86,31.53,210912,31.21,31.76,30.86,31.53,210912,0.0,1.0
2017-05-03,31.2,31.4,30.96,31.0,184755,31.2,31.4,30.96,31.0,184755,0.0,1.0
2017-05-04,31.3,31.7,31.04,31.46,138907,31.3,31.7,31.04,31.46,138907,0.0,1.0
2017-05-05,31.16,31.38,30.79,31.38,147334,31.16,31.38,30.79,31.38,147334,0.0,1.0
2017-05-08,31.17,31.34,31.02,31.11,122455,31.17,31.34,31.02,31.11,122455,0.0,1.0
2017-05-09,31.01,31.52,30.83,31.34,155466,31.01,31.52,30.83,31.34,155466,0.0,1.0
2017-05-10,30.68,31.04,30.59,30.97,113583,30.68,31.04,30.59,30.97,113583,0.0,1.0
2017-05-11,30.07,30.59,29.85,30.59,127323,30.07,30.59,29.85,30.59,127323,0.0,1.0
2017-05-12,29.81,29.94,29.43,29.84,131534,29.81,29.94,29.43,29.84,131534,0.0,1.0
2017-05-15,30.1,30.23,29.85,29.89,100090,30.1,30.23,29.85,29.89,100090,0.0,1.0
2017-05-16,29.89,30.3,29.57,30.13,180292,29.89,30.3,29.57,30.13,180292,0.0,1.0
2017-05-17,28.69,29.89,28.64,29.89,303258,28.69,29.89,28.64,29.89,303258,0.0,1.0
2017-05-18,28.83,29.02,28.62,28.64,221334,28.83,29.02,28.62,28.64,221334,0.0,1.0
2017-05-19,28.75,29.1,28.71,28.83,235298,28.75,29.1,28.71,28.83,235298,0.0,1.0
2017-05-22,28.6,28.75,28.33,28.75,238430,28.6,28.75,28.33,28.75,238430,0.0,1.0
2017-05-23,29.84,29.84,28.53,28.7,209258,29.84,29.84,28.53,28.7,209258,0.0,1.0
2017-05-24,29.75,30.43,29.51,29.86,389490,29.75,30.43,29.51,29.86,389490,0.0,1.0
2017-05-25,29.15,29.9,29.04,29.9,168552,29.15,29.9,29.04,29.9,168552,0.0,1.0
2017-05-26,29.02,29.27,28.81,29.03,97975,29.02,29.27,28.81,29.03,97975,0.0,1.0
2017-05-30,28.45,28.89,28.19,28.85,126161,28.45,28.89,28.19,28.85,126161,0.0,1.0
2017-05-31,27.95,31.25,27.33,28.47,4546,27.95,31.25,27.33,28.47,4546,0.0,1.0
2017-06-01,28.02,28.11,27.45,28.11,247091,28.02,28.11,27.45,28.11,247091,0.0,1.0
2017-06-02,28.22,28.44,27.57,27.79,266043,28.22,28.44,27.57,27.79,266043,0.0,1.0
2017-06-05,28.63,29.06,28.1,28.21,158686,28.63,29.06,28.1,28.21,158686,0.0,1.0
2017-06-06,28.48,28.77,28.15,28.39,178274,28.48,28.77,28.15,28.39,178274,0.0,1.0
2017-06-07,28.83,28.9,28.41,28.63,115589,28.83,28.9,28.41,28.63,115589,0.0,1.0
2017-06-08,29.41,29.83,28.84,28.84,223928,29.41,29.83,28.84,28.84,223928,0.0,1.0
2017-06-09,30.14,30.84,29.59,29.64,389038,30.14,30.84,29.59,29.64,389038,0.0,1.0
2017-06-12,30.19,30.53,29.52,30.21,405050,30.19,30.53,29.52,30.21,405050,0.0,1.0
2017-06-13,29.01,30.53,28.95,30.31,342283,29.01,30.53,28.95,30.31,342283,0.0,1.0
2017-06-14,29.58,29.6,28.46,28.75,267304,29.58,29.6,28.46,28.75,267304,0.0,1.0
2017-06-15,29.41,29.67,28.9,29.37,197142,29.41,29.67,28.9,29.37,197142,0.0,1.0
2017-06-16,28.57,29.49,28.5,29.15,308262,28.57,29.49,28.5,29.15,308262,0.0,1.0
2017-06-19,28.59,29.04,28.35,28.76,147748,28.59,29.04,28.35,28.76,147748,0.0,1.0
2017-06-20,27.99,28.63,27.82,28.51,370666,27.99,28.63,27.82,28.51,370666,0.0,1.0
2017-06-21,27.81,28.44,27.46,27.99,209156,27.81,28.44,27.46,27.99,209156,0.0,1.0
2017-06-22,27.37,27.81,27.3,27.79,150820,27.37,27.81,27.3,27.79,150820,0.0,1.0
2017-06-23,27.42,27.57,27.24,27.37,415638,27.42,27.57,27.24,27.37,415638,0.0,1.0
2017-06-26,27.6,27.75,27.01,27.39,214897,27.6,27.75,27.01,27.39,214897,0.0,1.0
2017-06-27,27.87,28.08,27.55,27.79,383861,27.87,28.08,27.55,27.79,383861,0.0,1.0
2017-06-28,28.11,28.35,27.97,28.12,209516,28.11,28.35,27.97,28.12,209516,0.0,1.0
2017-06-29,28.95,28.95,28.18,28.61,180812,28.95,28.95,28.18,28.61,180812,0.0,1.0
2017-06-30,28.28,28.95,28.05,28.95,228651,28.28,28.95,28.05,28.95,228651,0.0,1.0
2017-07-03,29.27,29.44,28.26,28.43,82130,29.27,29.44,28.26,28.43,82130,0.0,1.0
2017-07-05,28.62,29.28,28.23,29.26,130552,28.62,29.28,28.23,29.26,130552,0.0,1.0
2017-07-06,28.58,28.9,28.33,28.59,192956,28.58,28.9,28.33,28.59,192956,0.0,1.0
2017-07-07,29.12,29.15,28.38,28.64,159785,29.12,29.15,28.38,28.64,159785,0.0,1.0
2017-07-10,28.75,29.1,28.46,29.01,150453,28.75,29.1,28.46,29.01,150453,0.0,1.0
2017-07-11,28.7,28.95,28.25,28.86,181258,28.7,28.95,28.25,28.86,181258,0.0,1.0
2017-07-12,28.74,29.24,28.56,28.63,120920,28.74,29.24,28.56,28.63,120920,0.0,1.0
2017-07-13,28.71,28.88,28.56,28.83,95791,28.71,28.88,28.56,28.83,95791,0.0,1.0
2017-07-14,28.54,28.67,28.0,28.33,146023,28.54,28.67,28.0,28.33,146023,0.0,1.0
2017-07-17,28.34,28.56,28.15,28.4,107214,28.34,28.56,28.15,28.4,107214,0.0,1.0
2017-07-18,28.07,28.32,27.9181,28.16,88460,28.07,28.32,27.9181,28.16,88460,0.0,1.0
2017-07-19,27.95,28.32,27.52,28.13,106033,27.95,28.32,27.52,28.13,106033,0.0,1.0
2017-07-20,27.92,28.03,27.64,28.0,147091,27.92,28.03,27.64,28.0,147091,0.0,1.0
2017-07-21,27.79,28.04,27.22,28.04,271880,27.79,28.04,27.22,28.04,271880,0.0,1.0
2017-07-24,28.01,28.2,27.76,27.79,133307,28.01,28.2,27.76,27.79,133307,0.0,1.0
2017-07-25,28.49,28.64,28.11,28.26,211712,28.49,28.64,28.11,28.26,211712,0.0,1.0
2017-07-26,28.24,28.75,28.17,28.55,209764,28.24,28.75,28.17,28.55,209764,0.0,1.0
2017-07-27,28.68,29.99,28.21,29.5,195030,28.68,29.99,28.21,29.5,195030,0.0,1.0
2017-07-28,28.76,29.07,28.42,28.71,174367,28.76,29.07,28.42,28.71,174367,0.0,1.0
2017-07-31,29.85,29.9,28.74,28.84,284753,29.85,29.9,28.74,28.84,284753,0.0,1.0
2017-08-01,29.76,30.0,29.57,30.0,207421,29.76,30.0,29.57,30.0,207421,0.0,1.0
2017-08-02,29.59,29.91,29.39,29.76,85397,29.59,29.91,29.39,29.76,85397,0.0,1.0
2017-08-03,29.25,29.76,29.15,29.6,79092,29.25,29.76,29.15,29.6,79092,0.0,1.0
2017-08-04,29.67,29.7,29.21,29.52,124868,29.67,29.7,29.21,29.52,124868,0.0,1.0
2017-08-07,29.56,29.68,29.12,29.59,174424,29.56,29.68,29.12,29.59,174424,0.0,1.0
2017-08-08,29.27,29.72,29.24,29.57,263825,29.27,29.72,29.24,29.57,263825,0.0,1.0
2017-08-09,28.89,29.54,28.79,29.04,191973,28.89,29.54,28.79,29.04,191973,0.0,1.0
2017-08-10,28.32,28.91,28.22,28.64,168546,28.32,28.91,28.22,28.64,168546,0.0,1.0
2017-08-11,27.98,28.43,27.58,28.13,193703,27.98,28.43,27.58,28.13,193703,0.0,1.0
2017-08-14,28.74,28.88,28.15,28.15,116433,28.74,28.88,28.15,28.15,116433,0.0,1.0
2017-08-15,28.58,29.01,28.53,29.0,99827,28.58,29.01,28.53,29.0,99827,0.0,1.0
2017-08-16,28.57,28.85,28.49,28.67,130306,28.57,28.85,28.49,28.67,130306,0.0,1.0
2017-08-17,27.66,28.75,27.62,28.51,149180,27.66,28.75,27.62,28.51,149180,0.0,1.0
2017-08-18,27.82,28.03,27.33,27.36,140555,27.82,28.03,27.33,27.36,140555,0.0,1.0
2017-08-21,27.84,27.91,27.42,27.76,86893,27.84,27.91,27.42,27.76,86893,0.0,1.0
2017-08-22,28.05,28.1,27.75,27.92,111592,28.05,28.1,27.75,27.92,111592,0.0,1.0
2017-08-23,28.13,28.28,27.82,27.82,76328,28.13,28.28,27.82,27.82,76328,0.0,1.0
2017-08-24,28.37,28.37,28.09,28.24,66102,28.37,28.37,28.09,28.24,66102,0.0,1.0
2017-08-25,28.71,28.82,28.4,28.49,64276,28.71,28.82,28.4,28.49,64276,0.0,1.0
2017-08-28,28.27,28.77,28.09,28.77,77195,28.27,28.77,28.09,28.77,77195,0.0,1.0
2017-08-29,28.14,28.37,27.74,27.97,87441,28.14,28.37,27.74,27.97,87441,0.0,1.0
2017-08-30,28.5,28.51,28.05,28.2,110464,28.5,28.51,28.05,28.2,110464,0.0,1.0
2017-08-31,28.18,28.75,28.01,28.58,135368,28.18,28.75,28.01,28.58,135368,0.0,1.0
2017-09-01,28.36,28.58,28.09,28.21,79488,28.36,28.58,28.09,28.21,79488,0.0,1.0
2017-09-05,27.55,28.23,27.5,28.21,112365,27.55,28.23,27.5,28.21,112365,0.0,1.0
2017-09-06,27.39,27.91,27.34,27.65,111597,27.39,27.91,27.34,27.65,111597,0.0,1.0
2017-09-07,27.04,27.49,26.64,27.32,172839,27.04,27.49,26.64,27.32,172839,0.0,1.0
2017-09-08,27.41,27.66,27.13,27.13,124909,27.41,27.66,27.13,27.13,124909,0.0,1.0
2017-09-11,28.06,28.27,27.73,27.75,105684,28.06,28.27,27.73,27.75,105684,0.0,1.0
2017-09-12,28.69,28.77,28.12,28.12,78086,28.69,28.77,28.12,28.12,78086,0.0,1.0
2017-09-13,28.73,28.85,28.52,28.65,119316,28.73,28.85,28.52,28.65,119316,0.0,1.0
2017-09-14,28.5,28.95,28.4,28.74,85364,28.5,28.95,28.4,28.74,85364,0.0,1.0
2017-09-15,28.6,28.75,28.11,28.51,528334,28.6,28.75,28.11,28.51,528334,0.0,1.0
2017-09-18,29.49,29.58,28.75,28.82,179913,29.49,29.58,28.75,28.82,179913,0.0,1.0
2017-09-19,29.62,29.78,29.37,29.47,113111,29.62,29.78,29.37,29.47,113111,0.0,1.0
2017-09-20,30.04,30.33,29.4,29.59,133091,30.04,30.33,29.4,29.59,133091,0.0,1.0
2017-09-21,30.34,30.37,30.06,30.07,67990,30.34,30.37,30.06,30.07,67990,0.0,1.0
2017-09-22,30.61,30.74,30.05,30.18,105840,30.61,30.74,30.05,30.18,105840,0.0,1.0
2017-09-25,30.75,30.98,30.54,30.57,158182,30.75,30.98,30.54,30.57,158182,0.0,1.0
2017-09-26,30.85,31.32,30.7,30.81,166079,30.85,31.32,30.7,30.81,166079,0.0,1.0
2017-09-27,31.64,31.98,30.97,31.25,172652,31.64,31.98,30.97,31.25,172652,0.0,1.0
2017-09-28,32.45,32.46,31.67,31.75,220991,32.45,32.46,31.67,31.75,220991,0.0,1.0
2017-09-29,32.62,32.89,32.36,32.36,164513,32.62,32.89,32.36,32.36,164513,0.0,1.0
2017-10-02,33.01,33.04,32.39,32.65,143681,33.01,33.04,32.39,32.65,143681,0.0,1.0
2017-10-03,33.05,33.4,32.54,33.11,123151,33.05,33.4,32.54,33.11,123151,0.0,1.0
2017-10-04,32.57,33.05,32.43,32.77,169442,32.57,33.05,32.43,32.77,169442,0.0,1.0
2017-10-05,32.81,33.15,32.61,32.61,124528,32.81,33.15,32.61,32.61,124528,0.0,1.0
2017-10-06,32.56,33.09,32.55,32.99,181573,32.56,33.09,32.55,32.99,181573,0.0,1.0
2017-10-09,32.95,33.21,32.53,32.63,162694,32.95,33.21,32.53,32.63,162694,0.0,1.0
2017-10-10,33.06,33.25,32.88,33.21,152024,33.06,33.25,32.88,33.21,152024,0.0,1.0
2017-10-11,33.06,33.24,32.81,33.06,92649,33.06,33.24,32.81,33.06,92649,0.0,1.0
2017-10-12,33.05,33.23,32.94,33.06,111776,33.05,33.23,32.94,33.06,111776,0.0,1.0
2017-10-13,33.06,33.17,32.54,32.95,158245,33.06,33.17,32.54,32.95,158245,0.0,1.0
2017-10-16,33.08,33.34,32.85,33.1,117176,33.08,33.34,32.85,33.1,117176,0.0,1.0
2017-10-17,32.44,33.14,32.42,33.1,174269,32.44,33.14,32.42,33.1,174269,0.0,1.0
2017-10-18,32.7,32.9,32.49,32.66,103838,32.7,32.9,32.49,32.66,103838,0.0,1.0
2017-10-19,33.16,33.25,32.42,32.5,166288,33.16,33.25,32.42,32.5,166288,0.0,1.0
2017-10-20,32.4,33.85,31.97,33.57,354080,32.4,33.85,31.97,33.57,354080,0.0,1.0
2017-10-23,31.31,32.15,31.27,31.71,580348,31.31,32.15,31.27,31.71,580348,0.0,1.0
2017-10-24,30.99,31.59,30.82,31.5,400305,30.99,31.59,30.82,31.5,400305,0.0,1.0
2017-10-25,30.57,31.12,30.35,31.07,390431,30.57,31.12,30.35,31.07,390431,0.0,1.0
2017-10-26,28.65,30.77,28.23,30.55,514168,28.65,30.77,28.23,30.55,514168,0.0,1.0
2017-10-27,28.59,28.86,28.15,28.47,433640,28.59,28.86,28.15,28.47,433640,0.0,1.0
2017-10-30,27.8,28.46,27.74,28.45,243105,27.8,28.46,27.74,28.45,243105,0.0,1.0
2017-10-31,27.34,27.76,27.24,27.76,390201,27.34,27.76,27.24,27.76,390201,0.0,1.0
2017-11-01,26.89,27.7,26.76,27.48,341996,26.89,27.7,26.76,27.48,341996,0.0,1.0
2017-11-02,26.84,27.17,26.54,26.85,266342,26.84,27.17,26.54,26.85,266342,0.0,1.0
2017-11-03,26.61,26.75,26.4,26.75,306647,26.61,26.75,26.4,26.75,306647,0.0,1.0
2017-11-06,26.73,26.79,26.4,26.46,225108,26.73,26.79,26.4,26.46,225108,0.0,1.0
2017-11-07,26.16,27.29,26.15,26.75,329032,26.16,27.29,26.15,26.75,329032,0.0,1.0
2017-11-08,25.52,26.11,25.39,26.1,193194,25.52,26.11,25.39,26.1,193194,0.0,1.0
2017-11-09,25.19,25.42,24.83,25.28,329286,25.19,25.42,24.83,25.28,329286,0.0,1.0
2017-11-10,25.06,25.32,25.05,25.16,286751,25.06,25.32,25.05,25.16,286751,0.0,1.0
2017-11-13,25.91,26.05,24.75,24.9,265672,25.91,26.05,24.75,24.9,265672,0.0,1.0
2017-11-14,26.44,26.61,25.89,25.89,247077,26.44,26.61,25.89,25.89,247077,0.0,1.0
2017-11-15,26.51,26.68,26.02,26.19,176851,26.51,26.68,26.02,26.19,176851,0.0,1.0
2017-11-16,26.55,26.91,26.45,26.69,248808,26.55,26.91,26.45,26.69,248808,0.0,1.0
2017-11-17,26.76,27.05,26.07,26.4,158427,26.76,27.05,26.07,26.4,158427,0.0,1.0
2017-11-20,27.04,27.07,26.7,26.82,205607,27.04,27.07,26.7,26.82,205607,0.0,1.0
2017-11-21,26.83,27.11,26.61,27.11,185560,26.83,27.11,26.61,27.11,185560,0.0,1.0
2017-11-22,26.89,26.96,26.57,26.83,215204,26.89,26.96,26.57,26.83,215204,0.0,1.0
2017-11-24,26.64,27.0,26.55,26.95,67371,26.64,27.0,26.55,26.95,67371,0.0,1.0
2017-11-27,26.62,26.98,26.61,26.96,250324,26.62,26.98,26.61,26.96,250324,0.0,1.0
2017-11-28,26.75,26.92,26.275,26.5,576579,26.75,26.92,26.275,26.5,576579,0.0,1.0
2017-11-29,28.4,28.5,27.02,27.02,680124,28.4,28.5,27.02,27.02,680124,0.0,1.0
2017-11-30,27.1,28.52,27.01,28.45,252445,27.1,28.52,27.01,28.45,252445,0.0,1.0
2017-12-01,27.07,27.321,26.39,27.23,261901,27.07,27.321,26.39,27.23,261901,0.0,1.0
2017-12-04,27.21,28.28,27.15,27.6,222912,27.21,28.28,27.15,27.6,222912,0.0,1.0
2017-12-05,26.91,27.31,26.84,27.31,155962,26.91,27.31,26.84,27.31,155962,0.0,1.0
2017-12-06,26.76,27.04,26.72,26.86,136810,26.76,27.04,26.72,26.86,136810,0.0,1.0
2017-12-07,26.74,27.05,26.6,26.71,86322,26.74,27.05,26.6,26.71,86322,0.0,1.0
2017-12-08,26.92,27.26,26.61,27.07,150909,26.92,27.26,26.61,27.07,150909,0.0,1.0
2017-12-11,26.59,27.08,26.49,26.94,197318,26.59,27.08,26.49,26.94,197318,0.0,1.0
2017-12-12,26.95,27.2,26.73,26.75,165372,26.95,27.2,26.73,26.75,165372,0.0,1.0
2017-12-13,26.47,27.02,26.43,26.86,142801,26.47,27.02,26.43,26.86,142801,0.0,1.0
2017-12-14,25.82,26.63,25.7,26.53,269407,25.82,26.63,25.7,26.53,269407,0.0,1.0
2017-12-15,26.52,26.79,25.91,26.4,561856,26.52,26.79,25.91,26.4,561856,0.0,1.0
2017-12-18,26.94,27.16,26.5751,27.12,183931,26.94,27.16,26.5751,27.12,183931,0.0,1.0
2017-12-19,26.81,27.22,26.65,27.09,143638,26.81,27.22,26.65,27.09,143638,0.0,1.0
2017-12-20,26.65,26.98,26.52,26.85,116391,26.65,26.98,26.52,26.85,116391,0.0,1.0
2017-12-21,26.57,26.88,26.54,26.625,154139,26.57,26.88,26.54,26.625,154139,0.0,1.0
2017-12-22,26.57,26.84,26.405,26.7,110406,26.57,26.84,26.405,26.7,110406,0.0,1.0
2017-12-26,26.34,26.875,26.095,26.68,95902,26.34,26.875,26.095,26.68,95902,0.0,1.0
2017-12-27,26.08,26.34,26.06,26.34,121133,26.08,26.34,26.06,26.34,121133,0.0,1.0
2017-12-28,26.37,26.51,25.97,26.14,489312,26.37,26.51,25.97,26.14,489312,0.0,1.0
2017-12-29,25.99,26.4,25.98,26.38,165459,25.99,26.4,25.98,26.38,165459,0.0,1.0
2018-01-02,26.65,26.98,26.1,26.1,242391,26.65,26.98,26.1,26.1,242391,0.0,1.0
2018-01-03,27.95,28.409,27.0,27.2,391234,27.95,28.409,27.0,27.2,391234,0.0,1.0
2018-01-04,27.68,28.95,27.57,28.27,357257,27.68,28.95,27.57,28.27,357257,0.0,1.0
2018-01-05,27.42,27.84,27.12,27.8,229679,27.42,27.84,27.12,27.8,229679,0.0,1.0
2018-01-08,27.91,28.18,27.2,27.54,264662,27.91,28.18,27.2,27.54,264662,0.0,1.0
2018-01-09,27.92,28.33,27.9,28.05,105547,27.92,28.33,27.9,28.05,105547,0.0,1.0
2018-01-10,28.44,28.8,27.89,27.89,202973,28.44,28.8,27.89,27.89,202973,0.0,1.0
2018-01-11,29.74,29.93,28.59,28.67,305506,29.74,29.93,28.59,28.67,305506,0.0,1.0
2018-01-12,30.0,30.39,29.58,29.89,268699,30.0,30.39,29.58,29.89,268699,0.0,1.0
2018-01-16,29.76,30.52,29.7,30.26,191634,29.76,30.52,29.7,30.26,191634,0.0,1.0
2018-01-17,29.78,29.84,29.09,29.82,175085,29.78,29.84,29.09,29.82,175085,0.0,1.0
2018-01-18,29.58,30.13,29.5,29.9,185181,29.58,30.13,29.5,29.9,185181,0.0,1.0
2018-01-19,30.38,30.45,29.47,29.47,214489,30.38,30.45,29.47,29.47,214489,0.0,1.0
2018-01-22,30.46,30.5299,30.01,30.4,137240,30.46,30.5299,30.01,30.4,137240,0.0,1.0
2018-01-23,30.41,30.56,30.08,30.27,251824,30.41,30.56,30.08,30.27,251824,0.0,1.0
2018-01-24,30.19,30.9376,30.11,30.59,258651,30.19,30.9376,30.11,30.59,258651,0.0,1.0
2018-01-25,31.29,31.36,29.64,30.19,647270,31.29,31.36,29.64,30.19,647270,0.0,1.0
2018-01-26,31.11,31.5,30.23,31.29,484000,31.11,31.5,30.23,31.29,484000,0.0,1.0
2018-01-29,30.25,31.21,30.2,31.1,310397,30.25,31.21,30.2,31.1,310397,0.0,1.0
2018-01-30,30.22,30.65,29.76,30.0,207655,30.22,30.65,29.76,30.0,207655,0.0,1.0
2018-01-31,30.65,31.47,30.33,30.33,270708,30.65,31.47,30.33,30.33,270708,0.0,1.0
2018-02-01,30.93,31.62,30.11,30.51,266616,30.93,31.62,30.11,30.51,266616,0.0,1.0
2018-02-02,30.83,31.2,30.75,30.82,180900,30.83,31.2,30.75,30.82,180900,0.0,1.0
2018-02-05,29.36,31.0,29.34,30.49,284933,29.36,31.0,29.34,30.49,284933,0.0,1.0
2018-02-06,29.86,30.38,28.35,28.61,396626,29.86,30.38,28.35,28.61,396626,0.0,1.0
2018-02-07,30.03,30.25,29.41,29.71,182850,30.03,30.25,29.41,29.71,182850,0.0,1.0
2018-02-08,29.14,30.25,29.111,30.24,164905,29.14,30.25,29.111,30.24,164905,0.0,1.0
2018-02-09,29.4,29.68,28.65,29.51,238156,29.4,29.68,28.65,29.51,238156,0.0,1.0
2018-02-12,29.68,29.88,29.1,29.37,208132,29.68,29.88,29.1,29.37,208132,0.0,1.0
2018-02-13,29.67,29.84,29.51,29.6,126276,29.67,29.84,29.51,29.6,126276,0.0,1.0
2018-02-14,29.82,29.91,29.41,29.45,162910,29.82,29.91,29.41,29.45,162910,0.0,1.0
2018-02-15,30.0,30.135,29.63,30.01,190709,30.0,30.135,29.63,30.01,190709,0.0,1.0
2018-02-16,30.77,31.165,29.99,29.99,219994,30.77,31.165,29.99,29.99,219994,0.0,1.0
2018-02-20,30.03,30.935,29.94,30.6,102036,30.03,30.935,29.94,30.6,102036,0.0,1.0
2018-02-21,30.5,31.03,30.0,30.06,169723,30.5,31.03,30.0,30.06,169723,0.0,1.0
2018-02-22,30.06,31.07,30.03,30.45,170195,30.06,31.07,30.03,30.45,170195,0.0,1.0
2018-02-23,30.59,30.75,30.18,30.21,243526,30.59,30.75,30.18,30.21,243526,0.0,1.0
2018-02-26,30.79,30.82,30.32,30.65,130831,30.79,30.82,30.32,30.65,130831,0.0,1.0
2018-02-27,30.35,31.05,30.31,30.79,162312,30.35,31.05,30.31,30.79,162312,0.0,1.0
2018-02-28,29.34,30.6192,29.33,30.4,133286,29.34,30.6192,29.33,30.4,133286,0.0,1.0
2018-03-01,28.93,29.575,28.81,29.28,345822,28.93,29.575,28.81,29.28,345822,0.0,1.0
2018-03-02,29.94,29.97,28.4,28.63,364595,29.94,29.97,28.4,28.63,364595,0.0,1.0
2018-03-05,30.35,30.56,29.3,29.7,140139,30.35,30.56,29.3,29.7,140139,0.0,1.0
2018-03-06,30.8,30.86,30.04,30.61,223260,30.8,30.86,30.04,30.61,223260,0.0,1.0
2018-03-07,31.08,31.34,30.3,30.45,189995,31.08,31.34,30.3,30.45,189995,0.0,1.0
2018-03-08,30.77,31.3023,30.47,31.2,108446,30.77,31.3023,30.47,31.2,108446,0.0,1.0
2018-03-09,31.19,31.19,30.795,31.0,165565,31.19,31.19,30.795,31.0,165565,0.0,1.0
2018-03-12,31.73,31.9,31.27,31.28,171956,31.73,31.9,31.27,31.28,171956,0.0,1.0
2018-03-13,31.51,31.88,31.45,31.77,119428,31.51,31.88,31.45,31.77,119428,0.0,1.0
2018-03-14,31.57,31.98,31.42,31.68,206915,31.57,31.98,31.42,31.68,206915,0.0,1.0
2018-03-15,31.68,31.745,31.3,31.6,110637,31.68,31.745,31.3,31.6,110637,0.0,1.0
2018-03-16,31.95,32.15,31.54,31.68,411993,31.95,32.15,31.54,31.68,411993,0.0,1.0
2018-03-19,31.77,31.96,31.35,31.95,132859,31.77,31.96,31.35,31.95,132859,0.0,1.0
2018-03-20,31.44,31.9,31.305,31.83,106478,31.44,31.9,31.305,31.83,106478,0.0,1.0
2018-03-21,31.35,31.61,31.1,31.48,102379,31.35,31.61,31.1,31.48,102379,0.0,1.0
2018-03-22,30.21,31.62,30.17,30.99,154564,30.21,31.62,30.17,30.99,154564,0.0,1.0
2018-03-23,28.99,30.6484,28.99,30.21,390159,28.99,30.6484,28.99,30.21,390159,0.0,1.0
2018-03-26,29.92,30.02,29.1101,29.47,136341,29.92,30.02,29.1101,29.47,136341,0.0,1.0
2018-03-27,29.11,30.119,29.03,29.98,146882,29.11,30.119,29.03,29.98,146882,0.0,1.0
2018-03-28,29.24,29.28,28.7,29.11,255092,29.24,29.28,28.7,29.11,255092,0.0,1.0
2018-03-29,29.15,29.43,29.07,29.43,310962,29.15,29.43,29.07,29.43,310962,0.0,1.0
2018-04-02,28.75,29.42,28.31,29.12,155537,28.75,29.42,28.31,29.12,155537,0.0,1.0
2018-04-03,29.36,29.42,28.84,28.87,144614,29.36,29.42,28.84,28.87,144614,0.0,1.0
2018-04-04,29.39,29.53,28.76,28.76,142185,29.39,29.53,28.76,28.76,142185,0.0,1.0
2018-04-05,29.67,29.8,29.39,29.63,89418,29.67,29.8,29.39,29.63,89418,0.0,1.0
2018-04-06,28.86,29.66,28.52,29.33,154994,28.86,29.66,28.52,29.33,154994,0.0,1.0
2018-04-09,28.67,29.39,28.61,29.06,66538,28.67,29.39,28.61,29.06,66538,0.0,1.0
2018-04-10,29.23,29.33,28.79,29.01,56195,29.23,29.33,28.79,29.01,56195,0.0,1.0
2018-04-11,29.1,29.16,28.75,28.93,91527,29.1,29.16,28.75,28.93,91527,0.0,1.0
2018-04-12,29.66,29.81,29.1504,29.23,87656,29.66,29.81,29.1504,29.23,87656,0.0,1.0
2018-04-13,29.22,30.03,29.1,30.03,74748,29.22,30.03,29.1,30.03,74748,0.0,1.0
2018-04-16,29.45,29.69,29.18,29.39,88679,29.45,29.69,29.18,29.39,88679,0.0,1.0
2018-04-17,29.25,29.7,29.1005,29.65,114947,29.25,29.7,29.1005,29.65,114947,0.0,1.0
2018-04-18,29.09,29.47,29.065,29.27,94758,29.09,29.47,29.065,29.27,94758,0.0,1.0
2018-04-19,29.48,29.71,29.05,29.05,59021,29.48,29.71,29.05,29.05,59021,0.0,1.0
2018-04-20,29.76,29.95,29.47,29.47,120418,29.76,29.95,29.47,29.47,120418,0.0,1.0
2018-04-23,29.89,29.95,29.61,29.76,76639,29.89,29.95,29.61,29.76,76639,0.0,1.0
2018-04-24,29.99,30.13,29.72,30.05,123449,29.99,30.13,29.72,30.05,123449,0.0,1.0
2018-04-25,29.8,30.04,29.54,29.9,67320,29.8,30.04,29.54,29.9,67320,0.0,1.0
2018-04-26,29.39,29.81,29.35,29.81,108118,29.39,29.81,29.35,29.81,108118,0.0,1.0
2018-04-27,28.79,29.51,28.73,29.38,185667,28.79,29.51,28.73,29.38,185667,0.0,1.0
2018-04-30,28.82,29.94,28.66,28.66,163393,28.82,29.94,28.66,28.66,163393,0.0,1.0
2018-05-01,29.67,29.68,28.37,28.94,196105,29.67,29.68,28.37,28.94,196105,0.0,1.0
2018-05-02,29.12,29.73,29.1,29.42,119195,29.12,29.73,29.1,29.42,119195,0.0,1.0
2018-05-03,28.72,29.17,28.52,29.04,119705,28.72,29.17,28.52,29.04,119705,0.0,1.0
2018-05-04,29.16,29.61,28.43,28.51,131935,29.16,29.61,28.43,28.51,131935,0.0,1.0
2018-05-07,29.42,29.655,29.025,29.32,75245,29.42,29.655,29.025,29.32,75245,0.0,1.0
2018-05-08,29.82,30.025,29.45,29.45,203838,29.82,30.025,29.45,29.45,203838,0.0,1.0
2018-05-09,29.85,30.03,29.64,29.96,268570,29.85,30.03,29.64,29.96,268570,0.0,1.0
2018-05-10,29.94,30.0,29.54,29.79,83543,29.94,30.0,29.54,29.79,83543,0.0,1.0
2018-05-11,29.86,30.12,29.8,29.83,88293,29.86,30.12,29.8,29.83,88293,0.0,1.0
2018-05-14,29.39,30.06,29.36,29.87,104818,29.39,30.06,29.36,29.87,104818,0.0,1.0
2018-05-15,29.39,29.84,29.32,29.4,111212,29.39,29.84,29.32,29.4,111212,0.0,1.0
2018-05-16,29.31,29.53,29.16,29.5,150906,29.31,29.53,29.16,29.5,150906,0.0,1.0
2018-05-17,29.56,29.69,29.09,29.4,95285,29.56,29.69,29.09,29.4,95285,0.0,1.0
2018-05-18,29.08,29.65,29.0,29.65,165194,29.08,29.65,29.0,29.65,165194,0.0,1.0
2018-05-21,29.25,29.59,29.01,29.24,293852,29.25,29.59,29.01,29.24,293852,0.0,1.0
2018-05-22,29.8,30.05,29.21,29.21,408288,29.8,30.05,29.21,29.21,408288,0.0,1.0
2018-05-23,30.07,30.135,29.52,29.8,188435,30.07,30.135,29.52,29.8,188435,0.0,1.0
2018-05-24,30.34,30.35,29.78,29.8,166281,30.34,30.35,29.78,29.8,166281,0.0,1.0
2018-05-25,30.3,30.47,30.145,30.25,155718,30.3,30.47,30.145,30.25,155718,0.0,1.0
2018-05-29,29.72,30.21,29.5,30.02,219921,29.72,30.21,29.5,30.02,219921,0.0,1.0
2018-05-30,30.46,30.49,29.94,29.94,138209,30.46,30.49,29.94,29.94,138209,0.0,1.0
2018-05-31,30.31,30.66,30.145,30.44,167087,30.31,30.66,30.145,30.44,167087,0.0,1.0
2018-06-01,30.66,30.79,30.48,30.61,146351,30.66,30.79,30.48,30.61,146351,0.0,1.0
2018-06-04,31.22,31.39,30.78,30.79,179611,31.22,31.39,30.78,30.79,179611,0.0,1.0
2018-06-05,31.01,31.22,30.72,31.09,127197,31.01,31.22,30.72,31.09,127197,0.0,1.0
2018-06-06,31.82,31.89,31.11,31.11,114785,31.82,31.89,31.11,31.11,114785,0.0,1.0
2018-06-07,32.07,32.34,31.9,31.93,174029,32.07,32.34,31.9,31.93,174029,0.0,1.0
2018-06-08,31.55,32.22,31.53,32.07,214587,31.55,32.22,31.53,32.07,214587,0.0,1.0
2018-06-11,30.89,31.65,30.84,31.65,153025,30.89,31.65,30.84,31.65,153025,0.0,1.0
2018-06-12,30.51,31.04,30.34,30.88,166973,30.51,31.04,30.34,30.88,166973,0.0,1.0
2018-06-13,30.71,31.1,30.22,30.49,193099,30.71,31.1,30.22,30.49,193099,0.0,1.0
2018-06-14,30.25,30.81,30.13,30.81,234569,30.25,30.81,30.13,30.81,234569,0.0,1.0
2018-06-15,30.48,30.52,29.79,30.08,494428,30.48,30.52,29.79,30.08,494428,0.0,1.0
2018-06-18,30.23,30.61,30.07,30.25,352844,30.23,30.61,30.07,30.25,352844,0.0,1.0
2018-06-19,30.9,31.01,29.99,29.99,259192,30.9,31.01,29.99,29.99,259192,0.0,1.0
2018-06-20,31.63,31.745,31.07,31.17,234965,31.63,31.745,31.07,31.17,234965,0.0,1.0
2018-06-21,31.34,31.87,31.24,31.57,129026,31.34,31.87,31.24,31.57,129026,0.0,1.0
2018-06-22,31.1,31.81,30.89,31.61,488768,31.1,31.81,30.89,31.61,488768,0.0,1.0
2018-06-25,30.5,31.03,30.27,31.03,218015,30.5,31.03,30.27,31.03,218015,0.0,1.0
2018-06-26,30.0,30.48,29.78,30.48,217043,30.0,30.48,29.78,30.48,217043,0.0,1.0
2018-06-27,29.32,29.97,29.31,29.97,187229,29.32,29.97,29.31,29.97,187229,0.0,1.0
2018-06-28,28.96,29.54,28.87,29.28,253012,28.96,29.54,28.87,29.28,253012,0.0,1.0
2018-06-29,28.38,29.3199,28.34,29.21,259465,28.38,29.3199,28.34,29.21,259465,0.0,1.0
2018-07-02,28.99,28.99,28.11,28.31,301653,28.99,28.99,28.11,28.31,301653,0.0,1.0
2018-07-03,29.09,29.37,28.93,29.11,55860,29.09,29.37,28.93,29.11,55860,0.0,1.0
2018-07-05,29.24,29.36,29.02,29.31,116877,29.24,29.36,29.02,29.31,116877,0.0,1.0
2018-07-06,29.36,29.56,29.17,29.32,112950,29.36,29.56,29.17,29.32,112950,0.0,1.0
2018-07-09,29.8,30.01,29.42,29.42,167591,29.8,30.01,29.42,29.42,167591,0.0,1.0
2018-07-10,29.42,29.91,29.34,29.91,83179,29.42,29.91,29.34,29.91,83179,0.0,1.0
2018-07-11,29.41,29.76,29.36,29.36,88621,29.41,29.76,29.36,29.36,88621,0.0,1.0
2018-07-12,28.88,29.59,28.7,29.59,78506,28.88,29.59,28.7,29.59,78506,0.0,1.0
2018-07-13,28.59,29.03,28.52,28.84,105587,28.59,29.03,28.52,28.84,105587,0.0,1.0
2018-07-16,28.75,28.8,28.55,28.72,134488,28.75,28.8,28.55,28.72,134488,0.0,1.0
2018-07-17,28.85,29.0,28.71,28.73,61874,28.85,29.0,28.71,28.73,61874,0.0,1.0
2018-07-18,29.21,29.25,28.81,28.81,72298,29.21,29.25,28.81,28.81,72298,0.0,1.0
2018-07-19,28.83,29.21,28.79,29.21,132946,28.83,29.21,28.79,29.21,132946,0.0,1.0
2018-07-20,28.69,28.9175,28.5,28.86,121944,28.69,28.9175,28.5,28.86,121944,0.0,1.0
2018-07-23,28.88,29.06,28.6,28.6,136923,28.88,29.06,28.6,28.6,136923,0.0,1.0
2018-07-24,28.73,29.06,28.63,28.95,102480,28.73,29.06,28.63,28.95,102480,0.0,1.0
2018-07-25,27.82,28.73,27.76,28.73,236663,27.82,28.73,27.76,28.73,236663,0.0,1.0
2018-07-26,25.85,27.3474,25.77,27.3,778339,25.85,27.3474,25.77,27.3,778339,0.0,1.0
2018-07-27,25.81,26.01,25.46,25.78,445939,25.81,26.01,25.46,25.78,445939,0.0,1.0
2018-07-30,25.04,25.88,25.04,25.81,313339,25.04,25.88,25.04,25.81,313339,0.0,1.0
2018-07-31,25.47,25.66,24.82,25.05,271694,25.47,25.66,24.82,25.05,271694,0.0,1.0
2018-08-01,25.38,25.57,25.06,25.45,156256,25.38,25.57,25.06,25.45,156256,0.0,1.0
2018-08-02,25.83,25.87,25.11,25.24,172606,25.83,25.87,25.11,25.24,172606,0.0,1.0
2018-08-03,25.71,26.2,25.32,25.94,166511,25.71,26.2,25.32,25.94,166511,0.0,1.0
2018-08-06,25.95,26.06,25.6,25.74,276617,25.95,26.06,25.6,25.74,276617,0.0,1.0
2018-08-07,26.27,26.66,25.95,25.95,229019,26.27,26.66,25.95,25.95,229019,0.0,1.0
2018-08-08,26.52,26.77,26.15,26.31,226342,26.52,26.77,26.15,26.31,226342,0.0,1.0
2018-08-09,25.2,26.61,25.15,26.47,448623,25.2,26.61,25.15,26.47,448623,0.0,1.0
2018-08-10,24.98,25.1,24.66,25.0,318434,24.98,25.1,24.66,25.0,318434,0.0,1.0
2018-08-13,24.54,25.0,24.53,24.98,253237,24.54,25.0,24.53,24.98,253237,0.0,1.0
2018-08-14,24.94,25.15,24.62,24.62,188102,24.94,25.15,24.62,24.62,188102,0.0,1.0
2018-08-15,24.33,24.94,24.3,24.88,187341,24.33,24.94,24.3,24.88,187341,0.0,1.0
2018-08-16,24.76,24.8,24.49,24.49,209205,24.76,24.8,24.49,24.49,209205,0.0,1.0
2018-08-17,24.67,24.8,24.62,24.68,170025,24.67,24.8,24.62,24.68,170025,0.0,1.0
2018-08-20,24.67,24.85,24.42,24.65,136000,24.67,24.85,24.42,24.65,136000,0.0,1.0
2018-08-21,25.48,25.67,24.67,24.67,363517,25.48,25.67,24.67,24.67,363517,0.0,1.0
2018-08-22,25.55,25.64,25.15,25.45,207718,25.55,25.64,25.15,25.45,207718,0.0,1.0
2018-08-23,25.56,25.58,25.16,25.5,105194,25.56,25.58,25.16,25.5,105194,0.0,1.0
2018-08-24,24.91,25.68,24.88,25.59,177152,24.91,25.68,24.88,25.59,177152,0.0,1.0
2018-08-27,24.91,25.3,24.83,25.07,160929,24.91,25.3,24.83,25.07,160929,0.0,1.0
2018-08-28,24.66,24.92,24.51,24.91,139835,24.66,24.92,24.51,24.91,139835,0.0,1.0
2018-08-29,24.67,24.71,24.3002,24.69,119112,24.67,24.71,24.3002,24.69,119112,0.0,1.0
2018-08-30,24.54,24.75,24.4,24.55,96136,24.54,24.75,24.4,24.55,96136,0.0,1.0
2018-08-31,24.7,24.71,24.33,24.53,94521,24.7,24.71,24.33,24.53,94521,0.0,1.0
2018-09-04,24.75,24.84,24.54,24.69,161412,24.75,24.84,24.54,24.69,161412,0.0,1.0
2018-09-05,24.64,24.9328,24.57,24.75,105836,24.64,24.9328,24.57,24.75,105836,0.0,1.0
2018-09-06,24.55,24.87,24.34,24.74,155779,24.55,24.87,24.34,24.74,155779,0.0,1.0
2018-09-07,24.5,24.5839,24.35,24.58,195926,24.5,24.5839,24.35,24.58,195926,0.0,1.0
2018-09-10,24.42,24.66,24.41,24.6,70466,24.42,24.66,24.41,24.6,70466,0.0,1.0
2018-09-11,24.63,24.67,24.26,24.37,126573,24.63,24.67,24.26,24.37,126573,0.0,1.0
2018-09-12,24.13,24.53,23.98,24.5,179693,24.13,24.53,23.98,24.5,179693,0.0,1.0
2018-09-13,23.97,24.1997,23.91,24.19,200030,23.97,24.1997,23.91,24.19,200030,0.0,1.0
2018-09-14,24.17,24.35,23.8,24.0,125925,24.17,24.35,23.8,24.0,125925,0.0,1.0
2018-09-17,24.07,24.21,23.9343,24.14,108103,24.07,24.21,23.9343,24.14,108103,0.0,1.0
2018-09-18,23.97,24.12,23.89,24.12,103435,23.97,24.12,23.89,24.12,103435,0.0,1.0
2018-09-19,24.25,24.39,23.94,23.94,107697,24.25,24.39,23.94,23.94,107697,0.0,1.0
2018-09-20,24.81,24.88,24.38,24.43,129400,24.81,24.88,24.38,24.43,129400,0.0,1.0
2018-09-21,24.42,24.91,24.34,24.85,508560,24.42,24.91,24.34,24.85,508560,0.0,1.0
2018-09-24,24.04,24.39,23.7,24.39,162945,24.04,24.39,23.7,24.39,162945,0.0,1.0
2018-09-25,23.84,24.065,23.76,24.06,164781,23.84,24.065,23.76,24.06,164781,0.0,1.0
2018-09-26,23.54,23.98,23.53,23.85,163779,23.54,23.98,23.53,23.85,163779,0.0,1.0
2018-09-27,23.31,23.67,23.27,23.57,114784,23.31,23.67,23.27,23.57,114784,0.0,1.0
2018-09-28,23.53,23.58,23.12,23.21,200572,23.53,23.58,23.12,23.21,200572,0.0,1.0
2018-10-01,23.11,23.83,23.07,23.71,83838,23.11,23.83,23.07,23.71,83838,0.0,1.0
2018-10-02,23.32,23.39,22.81,23.05,147465,23.32,23.39,22.81,23.05,147465,0.0,1.0
2018-10-03,23.9,24.19,23.04,23.46,170619,23.9,24.19,23.04,23.46,170619,0.0,1.0
2018-10-04,23.62,24.2,23.42,23.87,239650,23.62,24.2,23.42,23.87,239650,0.0,1.0
2018-10-05,23.22,23.68,23.05,23.68,292464,23.22,23.68,23.05,23.68,292464,0.0,1.0
2018-10-08,23.8,23.83,23.2,23.22,194489,23.8,23.83,23.2,23.22,194489,0.0,1.0
2018-10-09,23.52,23.955,23.39,23.73,224386,23.52,23.955,23.39,23.73,224386,0.0,1.0
2018-10-10,23.28,23.885,23.25,23.47,216135,23.28,23.885,23.25,23.47,216135,0.0,1.0
2018-10-11,22.78,23.36,22.78,23.21,276812,22.78,23.36,22.78,23.21,276812,0.0,1.0
2018-10-12,21.81,23.14,21.3968,23.14,445355,21.81,23.14,21.3968,23.14,445355,0.0,1.0
2018-10-15,22.12,23.15,21.51,22.89,606587,22.12,23.15,21.51,22.89,606587,0.0,1.0
2018-10-16,21.52,22.11,21.21,22.11,781805,21.52,22.11,21.21,22.11,781805,0.0,1.0
2018-10-17,20.78,21.36,19.95,21.08,728301,20.78,21.36,19.95,21.08,728301,0.0,1.0
2018-10-18,20.01,20.65,19.95,20.65,398215,20.01,20.65,19.95,20.65,398215,0.0,1.0
2018-10-19,19.87,20.23,19.71,19.94,587214,19.87,20.23,19.71,19.94,587214,0.0,1.0
2018-10-22,19.15,20.12,19.13,19.85,380700,19.15,20.12,19.13,19.85,380700,0.0,1.0
2018-10-23,19.13,19.3631,18.565,18.82,368950,19.13,19.3631,18.565,18.82,368950,0.0,1.0
2018-10-24,18.6,19.11,18.58,19.02,412443,18.6,19.11,18.58,19.02,412443,0.0,1.0
2018-10-25,19.2,19.61,18.63,18.63,376249,19.2,19.61,18.63,18.63,376249,0.0,1.0
2018-10-26,21.08,21.24,19.4311,20.15,576959,21.08,21.24,19.4311,20.15,576959,0.0,1.0
2018-10-29,21.39,21.9,21.24,21.46,447330,21.39,21.9,21.24,21.46,447330,0.0,1.0
2018-10-30,21.03,21.45,20.79,21.08,348505,21.03,21.45,20.79,21.08,348505,0.0,1.0
2018-10-31,20.49,21.32,20.46,21.19,461392,20.49,21.32,20.46,21.19,461392,0.0,1.0
2018-11-01,20.73,21.02,20.25,20.57,462948,20.73,21.02,20.25,20.57,462948,0.0,1.0
2018-11-02,20.75,20.99,20.52,20.9,318924,20.75,20.99,20.52,20.9,318924,0.0,1.0
2018-11-05,21.03,21.05,20.65,20.74,235714,21.03,21.05,20.65,20.74,235714,0.0,1.0
2018-11-06,21.36,21.45,21.02,21.02,137412,21.36,21.45,21.02,21.02,137412,0.0,1.0
2018-11-07,21.56,21.63,20.99,21.38,156048,21.56,21.63,20.99,21.38,156048,0.0,1.0
2018-11-08,20.67,21.05,20.24,21.05,240403,20.67,21.05,20.24,21.05,240403,0.0,1.0
2018-11-09,20.27,20.83,20.2,20.58,172909,20.27,20.83,20.2,20.58,172909,0.0,1.0
2018-11-12,19.9,20.26,19.86,20.24,217064,19.9,20.26,19.86,20.24,217064,0.0,1.0
2018-11-13,19.65,20.25,19.64,19.81,252597,19.65,20.25,19.64,19.81,252597,0.0,1.0
2018-11-14,19.38,20.05,19.1,19.82,295044,19.38,20.05,19.1,19.82,295044,0.0,1.0
2018-11-15,19.59,19.73,19.2,19.24,249960,19.59,19.73,19.2,19.24,249960,0.0,1.0
2018-11-16,19.97,20.1,19.45,19.52,455156,19.97,20.1,19.45,19.52,455156,0.0,1.0
2018-11-19,19.95,20.57,19.87,19.97,348335,19.95,20.57,19.87,19.97,348335,0.0,1.0
2018-11-20,19.56,20.125,19.52,19.73,146882,19.56,20.125,19.52,19.73,146882,0.0,1.0
2018-11-21,19.8,20.205,19.55,19.64,143445,19.8,20.205,19.55,19.64,143445,0.0,1.0
2018-11-23,19.45,19.77,19.41,19.65,70145,19.45,19.77,19.41,19.65,70145,0.0,1.0
2018-11-26,19.6,20.135,19.41,19.68,215354,19.6,20.135,19.41,19.68,215354,0.0,1.0
2018-11-27,19.07,19.69,18.93,19.44,335512,19.07,19.69,18.93,19.44,335512,0.0,1.0
2018-11-28,19.48,19.49,18.97,19.18,386918,19.48,19.49,18.97,19.18,386918,0.0,1.0
2018-11-29,19.29,19.71,19.24,19.29,236039,19.29,19.71,19.24,19.29,236039,0.0,1.0
2018-11-30,19.51,19.53,19.07,19.16,297948,19.51,19.53,19.07,19.16,297948,0.0,1.0
2018-12-03,19.3,19.99,19.02,19.75,174203,19.3,19.99,19.02,19.75,174203,0.0,1.0
2018-12-04,18.02,19.33,17.97,19.17,369236,18.02,19.33,17.97,19.17,369236,0.0,1.0
2018-12-06,18.14,18.32,17.59,17.69,380086,18.14,18.32,17.59,17.69,380086,0.0,1.0
2018-12-07,18.08,18.52,17.91,18.16,149756,18.08,18.52,17.91,18.16,149756,0.0,1.0
2018-12-10,18.27,18.45,17.59,18.08,278913,18.27,18.45,17.59,18.08,278913,0.0,1.0
2018-12-11,18.08,18.59,17.87,18.39,193606,18.08,18.59,17.87,18.39,193606,0.0,1.0
2018-12-12,18.55,18.94,18.35,18.41,286024,18.55,18.94,18.35,18.41,286024,0.0,1.0
2018-12-13,17.95,18.88,17.85,18.56,311744,17.95,18.88,17.85,18.56,311744,0.0,1.0
2018-12-14,17.82,18.25,17.79,17.79,287608,17.82,18.25,17.79,17.79,287608,0.0,1.0
2018-12-17,18.13,18.5,17.7,17.7,302530,18.13,18.5,17.7,17.7,302530,0.0,1.0
2018-12-18,17.9,18.5,17.819,18.26,272806,17.9,18.5,17.819,18.26,272806,0.0,1.0
2018-12-19,17.69,18.31,17.61,17.86,272413,17.69,18.31,17.61,17.86,272413,0.0,1.0
2018-12-20,17.69,17.95,17.51,17.52,341651,17.69,17.95,17.51,17.52,341651,0.0,1.0
2018-12-21,17.11,18.1,17.1,17.71,893366,17.11,18.1,17.1,17.71,893366,0.0,1.0
2018-12-24,17.48,17.86,16.72,16.9,201427,17.48,17.86,16.72,16.9,201427,0.0,1.0
2018-12-26,18.39,18.4,17.2601,17.47,315875,18.39,18.4,17.2601,17.47,315875,0.0,1.0
2018-12-27,18.21,18.44,17.73,18.1,267527,18.21,18.44,17.73,18.1,267527,0.0,1.0
2018-12-28,18.29,18.59,18.17,18.21,301270,18.29,18.59,18.17,18.21,301270,0.0,1.0
2018-12-31,18.2,18.42,17.62,18.3,344282,18.2,18.42,17.62,18.3,344282,0.0,1.0
2019-01-02,19.01,19.03,17.84,17.95,229765,19.01,19.03,17.84,17.95,229765,0.0,1.0
2019-01-03,18.98,19.23,18.54,18.88,217511,18.98,19.23,18.54,18.88,217511,0.0,1.0
2019-01-04,19.58,19.66,18.9501,19.21,262453,19.58,19.66,18.9501,19.21,262453,0.0,1.0
2019-01-07,19.54,19.67,19.285,19.5,338283,19.54,19.67,19.285,19.5,338283,0.0,1.0
2019-01-08,19.5,19.7,19.31,19.6,294386,19.5,19.7,19.31,19.6,294386,0.0,1.0
2019-01-09,19.53,19.82,19.43,19.48,283119,19.53,19.82,19.43,19.48,283119,0.0,1.0
2019-01-10,19.1,19.49,18.97,19.44,153353,19.1,19.49,18.97,19.44,153353,0.0,1.0
2019-01-11,19.14,19.315,18.9,18.93,214587,19.14,19.315,18.9,18.93,214587,0.0,1.0
2019-01-14,19.67,19.75,18.96,18.99,160833,19.67,19.75,18.96,18.99,160833,0.0,1.0
2019-01-15,19.6,19.66,19.06,19.47,226718,19.6,19.66,19.06,19.47,226718,0.0,1.0
2019-01-16,20.33,20.35,19.6,19.74,184706,20.33,20.35,19.6,19.74,184706,0.0,1.0
2019-01-17,20.58,20.63,19.89,20.31,360666,20.58,20.63,19.89,20.31,360666,0.0,1.0
2019-01-18,20.97,21.285,20.33,20.59,623723,20.97,21.285,20.33,20.59,623723,0.0,1.0
2019-01-22,20.72,21.16,20.48,20.8,277952,20.72,21.16,20.48,20.8,277952,0.0,1.0
2019-01-23,20.68,20.94,20.53,20.83,205106,20.68,20.94,20.53,20.83,205106,0.0,1.0
2019-01-24,20.7,20.86,20.35,20.52,151635,20.7,20.86,20.35,20.52,151635,0.0,1.0
2019-01-25,20.03,20.86,19.56,20.85,343934,20.03,20.86,19.56,20.85,343934,0.0,1.0
2019-01-28,20.17,20.245,19.89,19.9,319632,20.17,20.245,19.89,19.9,319632,0.0,1.0
2019-01-29,20.25,20.46,20.11,20.18,188196,20.25,20.46,20.11,20.18,188196,0.0,1.0
2019-01-30,20.02,20.3,19.96,20.27,108320,20.02,20.3,19.96,20.27,108320,0.0,1.0
2019-01-31,19.67,20.02,19.34,19.86,155580,19.67,20.02,19.34,19.86,155580,0.0,1.0
2019-02-01,19.92,19.98,19.7,19.7,133738,19.92,19.98,19.7,19.7,133738,0.0,1.0
2019-02-04,20.22,20.28,19.72,19.9,157463,20.22,20.28,19.72,19.9,157463,0.0,1.0
2019-02-05,20.26,20.37,19.97,20.26,87934,20.26,20.37,19.97,20.26,87934,0.0,1.0
2019-02-06,20.17,20.31,20.03,20.16,140634,20.17,20.31,20.03,20.16,140634,0.0,1.0
2019-02-07,20.32,20.56,20.13,20.31,87096,20.32,20.56,20.13,20.31,87096,0.0,1.0
2019-02-08,19.94,20.32,19.85,20.28,108690,19.94,20.32,19.85,20.28,108690,0.0,1.0
2019-02-11,20.21,20.23,19.79,19.96,97752,20.21,20.23,19.79,19.96,97752,0.0,1.0
2019-02-12,20.48,20.67,20.3,20.3,85388,20.48,20.67,20.3,20.3,85388,0.0,1.0
2019-02-13,20.79,20.9,20.53,20.54,119249,20.79,20.9,20.53,20.54,119249,0.0,1.0
2019-02-14,20.85,21.0,20.44,20.64,185298,20.85,21.0,20.44,20.64,185298,0.0,1.0
2019-02-15,21.49,21.56,20.91,21.05,137833,21.49,21.56,20.91,21.05,137833,0.0,1.0
2019-02-19,21.76,21.88,21.3,21.43,98638,21.76,21.88,21.3,21.43,98638,0.0,1.0
2019-02-20,21.92,22.08,21.5,21.62,175313,21.92,22.08,21.5,21.62,175313,0.0,1.0
2019-02-21,21.83,21.95,21.47,21.95,87960,21.83,21.95,21.47,21.95,87960,0.0,1.0
2019-02-22,22.12,22.18,21.79,21.9,88194,22.12,22.18,21.79,21.9,88194,0.0,1.0
2019-02-25,21.7,22.45,21.68,22.18,150590,21.7,22.45,21.68,22.18,150590,0.0,1.0
2019-02-26,21.23,21.79,21.21,21.69,138430,21.23,21.79,21.21,21.69,138430,0.0,1.0
2019-02-27,21.3,21.37,21.13,21.27,86384,21.3,21.37,21.13,21.27,86384,0.0,1.0
2019-02-28,21.39,21.46,21.18,21.3,106097,21.39,21.46,21.18,21.3,106097,0.0,1.0
2019-03-01,21.58,21.67,21.26,21.61,111790,21.58,21.67,21.26,21.61,111790,0.0,1.0
2019-03-04,20.86,21.78,20.8,21.52,228257,20.86,21.78,20.8,21.52,228257,0.0,1.0
2019-03-05,20.6,21.0,20.36,20.8,125410,20.6,21.0,20.36,20.8,125410,0.0,1.0
2019-03-06,19.92,20.77,19.92,20.53,164177,19.92,20.77,19.92,20.53,164177,0.0,1.0
2019-03-07,19.28,19.86,19.18,19.79,189154,19.28,19.86,19.18,19.79,189154,0.0,1.0
2019-03-08,19.3,19.42,19.11,19.2,114420,19.3,19.42,19.11,19.2,114420,0.0,1.0
2019-03-11,19.25,19.43,19.1,19.32,158380,19.25,19.43,19.1,19.32,158380,0.0,1.0
2019-03-12,19.1,19.35,19.0,19.3,180634,19.1,19.35,19.0,19.3,180634,0.0,1.0
2019-03-13,19.25,19.43,19.11,19.11,150386,19.25,19.43,19.11,19.11,150386,0.0,1.0
2019-03-14,19.28,19.63,19.2,19.23,190473,19.28,19.63,19.2,19.23,190473,0.0,1.0
2019-03-15,19.11,19.41,19.08,19.28,473464,19.11,19.41,19.08,19.28,473464,0.0,1.0
2019-03-18,19.39,19.67,19.03,19.1,160425,19.39,19.67,19.03,19.1,160425,0.0,1.0
2019-03-19,19.02,19.45,19.01,19.45,122501,19.02,19.45,19.01,19.45,122501,0.0,1.0
2019-03-20,18.21,19.005,18.18,19.0,165620,18.21,19.005,18.18,19.0,165620,0.0,1.0
2019-03-21,18.14,18.59,17.92,18.2,220941,18.14,18.59,17.92,18.2,220941,0.0,1.0
2019-03-22,17.65,18.0118,17.35,17.96,379643,17.65,18.0118,17.35,17.96,379643,0.0,1.0
2019-03-25,17.81,18.09,17.43,17.56,192090,17.81,18.09,17.43,17.56,192090,0.0,1.0
2019-03-26,18.15,18.23,17.8342,17.91,182176,18.15,18.23,17.8342,17.91,182176,0.0,1.0
2019-03-27,18.25,18.38,17.97,18.08,144601,18.25,18.38,17.97,18.08,144601,0.0,1.0
2019-03-28,18.45,18.53,18.15,18.28,75352,18.45,18.53,18.15,18.28,75352,0.0,1.0
2019-03-29,18.31,18.65,18.15,18.4,242050,18.31,18.65,18.15,18.4,242050,0.0,1.0
2019-04-01,18.74,18.79,18.35,18.43,191498,18.74,18.79,18.35,18.43,191498,0.0,1.0
2019-04-02,18.78,18.95,18.52,18.64,146171,18.78,18.95,18.52,18.64,146171,0.0,1.0
2019-04-03,18.62,19.07,18.59,18.97,161098,18.62,19.07,18.59,18.97,161098,0.0,1.0
2019-04-04,19.1,19.27,18.61,18.61,135160,19.1,19.27,18.61,18.61,135160,0.0,1.0
2019-04-05,19.21,19.25,19.04,19.13,94497,19.21,19.25,19.04,19.13,94497,0.0,1.0
2019-04-08,19.58,19.6,18.98,19.15,294673,19.58,19.6,18.98,19.15,294673,0.0,1.0
2019-04-09,19.23,19.56,19.21,19.49,209043,19.23,19.56,19.21,19.49,209043,0.0,1.0
2019-04-10,19.58,19.62,19.0,19.23,137025,19.58,19.62,19.0,19.23,137025,0.0,1.0
2019-04-11,21.16,21.27,20.15,20.28,479212,21.16,21.27,20.15,20.28,479212,0.0,1.0
2019-04-12,21.91,22.0121,21.2,21.42,223286,21.91,22.0121,21.2,21.42,223286,0.0,1.0
2019-04-15,21.87,22.22,21.82,22.05,143426,21.87,22.22,21.82,22.05,143426,0.0,1.0
2019-04-16,22.88,23.16,22.35,22.45,339249,22.88,23.16,22.35,22.45,339249,0.0,1.0
2019-04-17,22.89,22.98,22.52,22.98,147224,22.89,22.98,22.52,22.98,147224,0.0,1.0
2019-04-18,22.3,22.91,22.08,22.77,175431,22.3,22.91,22.08,22.77,175431,0.0,1.0
2019-04-22,22.0,22.325,21.76,22.14,93083,22.0,22.325,21.76,22.14,93083,0.0,1.0
2019-04-23,22.27,22.345,21.81,21.94,110341,22.27,22.345,21.81,21.94,110341,0.0,1.0
2019-04-24,22.37,22.51,21.92,22.29,110787,22.37,22.51,21.92,22.29,110787,0.0,1.0
2019-04-25,21.62,22.69,21.48,22.4,194858,21.62,22.69,21.48,22.4,194858,0.0,1.0
2019-04-26,21.75,22.26,21.64,21.64,162878,21.75,22.26,21.64,21.64,162878,0.0,1.0
2019-04-29,22.36,22.77,21.96,21.96,189326,22.36,22.77,21.96,21.96,189326,0.0,1.0
2019-04-30,22.65,22.7397,22.25,22.45,177442,22.65,22.7397,22.25,22.45,177442,0.0,1.0
2019-05-01,22.2,22.82,22.055,22.65,341504,22.2,22.82,22.055,22.65,341504,0.0,1.0
2019-05-02,22.68,22.74,22.18,22.18,125059,22.68,22.74,22.18,22.18,125059,0.0,1.0
2019-05-03,23.01,23.02,22.59,22.75,111658,23.01,23.02,22.59,22.75,111658,0.0,1.0
2019-05-06,22.86,23.04,22.523,22.65,131666,22.86,23.04,22.523,22.65,131666,0.0,1.0
2019-05-07,22.32,22.67,22.17,22.65,92929,22.32,22.67,22.17,22.65,92929,0.0,1.0
2019-05-08,21.91,22.34,21.86,22.28,61351,21.91,22.34,21.86,22.28,61351,0.0,1.0
2019-05-09,21.74,21.84,21.45,21.71,115317,21.74,21.84,21.45,21.71,115317,0.0,1.0
2019-05-10,21.75,21.85,21.37,21.62,82988,21.75,21.85,21.37,21.62,82988,0.0,1.0
2019-05-13,20.89,21.47,20.81,21.39,105062,20.89,21.47,20.81,21.39,105062,0.0,1.0
2019-05-14,21.24,21.3,20.66,20.9,85891,21.24,21.3,20.66,20.9,85891,0.0,1.0
2019-05-15,20.7,21.0,20.48,21.0,140824,20.7,21.0,20.48,21.0,140824,0.0,1.0
2019-05-16,20.75,21.105,20.71,20.77,96406,20.75,21.105,20.71,20.77,96406,0.0,1.0
2019-05-17,20.67,20.93,20.53,20.59,81002,20.67,20.93,20.53,20.59,81002,0.0,1.0
2019-05-20,20.8,21.11,20.52,20.52,77872,20.8,21.11,20.52,20.52,77872,0.0,1.0
2019-05-21,21.03,21.14,20.88,20.88,83421,21.03,21.14,20.88,20.88,83421,0.0,1.0
2019-05-22,20.79,21.01,20.75,20.99,75474,20.79,21.01,20.75,20.99,75474,0.0,1.0
2019-05-23,20.44,20.57,20.235,20.55,146453,20.44,20.57,20.235,20.55,146453,0.0,1.0
2019-05-24,20.57,20.62,20.29,20.5,68956,20.57,20.62,20.29,20.5,68956,0.0,1.0
2019-05-28,20.36,20.61,20.27,20.5,103273,20.36,20.61,20.27,20.5,103273,0.0,1.0
2019-05-29,20.19,20.23,19.77,20.14,197888,20.19,20.23,19.77,20.14,197888,0.0,1.0
2019-05-30,19.81,20.36,19.74,20.27,119147,19.81,20.36,19.74,20.27,119147,0.0,1.0
2019-05-31,19.72,19.74,19.36,19.51,176075,19.72,19.74,19.36,19.51,176075,0.0,1.0
2019-06-03,19.47,19.95,18.91,19.69,267816,19.47,19.95,18.91,19.69,267816,0.0,1.0
2019-06-04,20.14,20.23,19.7,19.7,380075,20.14,20.23,19.7,19.7,380075,0.0,1.0
2019-06-05,19.94,20.26,19.83,20.08,120178,19.94,20.26,19.83,20.08,120178,0.0,1.0
2019-06-06,20.24,20.36,19.88,19.91,120249,20.24,20.36,19.88,19.91,120249,0.0,1.0
2019-06-07,20.3,20.4,20.05,20.26,232495,20.3,20.4,20.05,20.26,232495,0.0,1.0
2019-06-10,20.75,20.93,20.33,20.33,125243,20.75,20.93,20.33,20.33,125243,0.0,1.0
2019-06-11,20.8,21.03,20.75,20.86,164965,20.8,21.03,20.75,20.86,164965,0.0,1.0
2019-06-12,20.74,20.88,20.7,20.74,148617,20.74,20.88,20.7,20.74,148617,0.0,1.0
2019-06-13,20.71,20.89,20.59,20.7,206141,20.71,20.89,20.59,20.7,206141,0.0,1.0
2019-06-14,20.53,20.7,20.35,20.7,181407,20.53,20.7,20.35,20.7,181407,0.0,1.0
2019-06-17,20.03,20.5,19.925,20.48,186605,20.03,20.5,19.925,20.48,186605,0.0,1.0
2019-06-18,20.33,20.52,19.97,20.08,115906,20.33,20.52,19.97,20.08,115906,0.0,1.0
2019-06-19,20.39,20.72,20.14,20.35,156265,20.39,20.72,20.14,20.35,156265,0.0,1.0
2019-06-20,20.18,20.6,19.93,20.6,104534,20.18,20.6,19.93,20.6,104534,0.0,1.0
2019-06-21,20.18,20.34,19.95,20.02,238060,20.18,20.34,19.95,20.02,238060,0.0,1.0
2019-06-24,19.93,20.42,19.91,20.09,73228,19.93,20.42,19.91,20.09,73228,0.0,1.0
2019-06-25,19.89,19.98,19.57,19.93,76589,19.89,19.98,19.57,19.93,76589,0.0,1.0
2019-06-26,20.2,20.285,19.84,19.9,75217,20.2,20.285,19.84,19.9,75217,0.0,1.0
2019-06-27,20.75,20.76,20.15,20.15,64594,20.75,20.76,20.15,20.15,64594,0.0,1.0
2019-06-28,21.0,21.26,20.86,20.86,527922,21.0,21.26,20.86,20.86,527922,0.0,1.0
2019-07-01,20.76,21.145,20.45,21.12,240868,20.76,21.145,20.45,21.12,240868,0.0,1.0
2019-07-02,20.07,20.65,19.84,20.63,156983,20.07,20.65,19.84,20.63,156983,0.0,1.0
2019-07-03,20.34,20.37,20.0261,20.06,77154,20.34,20.37,20.0261,20.06,77154,0.0,1.0
2019-07-05,20.82,20.83,20.41,20.41,112637,20.82,20.83,20.41,20.41,112637,0.0,1.0
2019-07-08,20.32,20.88,20.26,20.58,108360,20.32,20.88,20.26,20.58,108360,0.0,1.0
2019-07-09,20.22,20.39,20.03,20.21,79560,20.22,20.39,20.03,20.21,79560,0.0,1.0
2019-07-10,20.15,20.34,20.03,20.26,94122,20.15,20.34,20.03,20.26,94122,0.0,1.0
2019-07-11,20.25,20.37,20.07,20.1,69960,20.25,20.37,20.07,20.1,69960,0.0,1.0
2019-07-12,20.24,20.49,20.2,20.36,126949,20.24,20.49,20.2,20.36,126949,0.0,1.0
2019-07-15,20.08,20.31,19.88,20.25,161465,20.08,20.31,19.88,20.25,161465,0.0,1.0
2019-07-16,19.92,20.35,19.91,20.06,99419,19.92,20.35,19.91,20.06,99419,0.0,1.0
2019-07-17,19.65,20.02,19.51,19.9,151624,19.65,20.02,19.51,19.9,151624,0.0,1.0
2019-07-18,19.91,20.02,19.55,19.67,164239,19.91,20.02,19.55,19.67,164239,0.0,1.0
2019-07-19,19.74,20.0395,19.73,19.89,117506,19.74,20.0395,19.73,19.89,117506,0.0,1.0
2019-07-22,19.25,19.85,19.24,19.67,285665,19.25,19.85,19.24,19.67,285665,0.0,1.0
2019-07-23,19.99,20.07,19.18,19.34,180414,19.99,20.07,19.18,19.34,180414,0.0,1.0
2019-07-24,20.62,20.67,19.89,19.89,336961,20.62,20.67,19.89,19.89,336961,0.0,1.0
2019-07-25,19.64,20.325,19.25,20.3,408342,19.64,20.325,19.25,20.3,408342,0.0,1.0
2019-07-26,20.57,20.78,19.72,19.72,253309,20.57,20.78,19.72,19.72,253309,0.0,1.0
2019-07-29,20.31,20.77,20.27,20.55,92927,20.31,20.77,20.27,20.55,92927,0.0,1.0
2019-07-30,20.7,20.74,20.08,20.08,126233,20.7,20.74,20.08,20.08,126233,0.0,1.0
2019-07-31,20.62,20.99,20.59,20.71,168811,20.62,20.99,20.59,20.71,168811,0.0,1.0
2019-08-01,19.67,20.865,19.51,20.56,173188,19.67,20.865,19.51,20.56,173188,0.0,1.0
2019-08-02,19.36,19.59,19.04,19.54,112299,19.36,19.59,19.04,19.54,112299,0.0,1.0
2019-08-05,18.88,19.35,18.72,19.35,200932,18.88,19.35,18.72,19.35,200932,0.0,1.0
2019-08-06,19.31,19.44,18.95,19.0,161354,19.31,19.44,18.95,19.0,161354,0.0,1.0
2019-08-07,19.03,19.1,18.6,18.96,104268,19.03,19.1,18.6,18.96,104268,0.0,1.0
2019-08-08,19.55,19.67,19.21,19.21,78967,19.55,19.67,19.21,19.21,78967,0.0,1.0
2019-08-09,19.4,19.51,19.13,19.44,68446,19.4,19.51,19.13,19.44,68446,0.0,1.0
2019-08-12,19.36,19.36,19.08,19.13,127256,19.36,19.36,19.08,19.13,127256,0.0,1.0
2019-08-13,19.64,19.73,19.2,19.2,97368,19.64,19.73,19.2,19.2,97368,0.0,1.0
2019-08-14,18.94,19.41,18.91,19.18,109127,18.94,19.41,18.91,19.18,109127,0.0,1.0
2019-08-15,18.54,19.08,18.51,18.92,68661,18.54,19.08,18.51,18.92,68661,0.0,1.0
2019-08-16,18.91,19.02,18.65,18.65,71677,18.91,19.02,18.65,18.65,71677,0.0,1.0
2019-08-19,19.16,19.43,19.09,19.23,68707,19.16,19.43,19.09,19.23,68707,0.0,1.0
2019-08-20,18.86,19.14,18.8032,19.14,56688,18.86,19.14,18.8032,19.14,56688,0.0,1.0
2019-08-21,19.12,19.22,18.79,19.06,74364,19.12,19.22,18.79,19.06,74364,0.0,1.0
2019-08-22,19.02,19.23,18.88,19.15,104733,19.02,19.23,18.88,19.15,104733,0.0,1.0
2019-08-23,18.36,19.0015,18.3,18.84,139129,18.36,19.0015,18.3,18.84,139129,0.0,1.0
2019-08-26,18.64,18.78,18.02,18.57,477778,18.64,18.78,18.02,18.57,477778,0.0,1.0
2019-08-27,18.37,19.0,18.29,18.79,170652,18.37,19.0,18.29,18.79,170652,0.0,1.0
2019-08-28,18.47,18.78,18.26,18.26,75101,18.47,18.78,18.26,18.26,75101,0.0,1.0
2019-08-29,18.79,19.07,18.7,18.71,71742,18.79,19.07,18.7,18.71,71742,0.0,1.0
2019-08-30,18.89,19.44,18.87,18.94,101298,18.89,19.44,18.87,18.94,101298,0.0,1.0
2019-09-03,18.39,18.76,18.2,18.69,128439,18.39,18.76,18.2,18.69,128439,0.0,1.0
2019-09-04,18.33,18.64,18.22,18.5,75126,18.33,18.64,18.22,18.5,75126,0.0,1.0
2019-09-05,18.94,19.26,18.65,18.67,85193,18.94,19.26,18.65,18.67,85193,0.0,1.0
2019-09-06,18.99,19.03,18.79,18.87,85877,18.99,19.03,18.79,18.87,85877,0.0,1.0
2019-09-09,20.16,20.22,19.08,19.15,127180,20.16,20.22,19.08,19.15,127180,0.0,1.0
2019-09-10,19.87,20.55,19.795,20.28,321350,19.87,20.55,19.795,20.28,321350,0.0,1.0
2019-09-11,20.56,20.57,19.57,19.98,173059,20.56,20.57,19.57,19.98,173059,0.0,1.0
2019-09-12,20.66,20.73,20.21,20.39,126302,20.66,20.73,20.21,20.39,126302,0.0,1.0
2019-09-13,21.38,21.52,20.92,20.99,150801,21.38,21.52,20.92,20.99,150801,0.0,1.0
2019-09-16,21.32,21.57,21.07,21.15,82347,21.32,21.57,21.07,21.15,82347,0.0,1.0
2019-09-17,20.95,21.205,20.72,21.14,70133,20.95,21.205,20.72,21.14,70133,0.0,1.0
2019-09-18,20.84,21.1,20.36,20.9,87529,20.84,21.1,20.36,20.9,87529,0.0,1.0
2019-09-19,20.74,21.05,20.56,20.71,115587,20.74,21.05,20.56,20.71,115587,0.0,1.0
2019-09-20,20.46,20.94,20.33,20.73,379228,20.46,20.94,20.33,20.73,379228,0.0,1.0
2019-09-23,20.83,20.85,20.29,20.29,104282,20.83,20.85,20.29,20.29,104282,0.0,1.0
2019-09-24,20.77,21.18,20.64,20.86,164215,20.77,21.18,20.64,20.86,164215,0.0,1.0
2019-09-25,21.36,21.44,20.77,20.77,132623,21.36,21.44,20.77,20.77,132623,0.0,1.0
2019-09-26,21.12,21.3,20.95,21.14,153329,21.12,21.3,20.95,21.14,153329,0.0,1.0
2019-09-27,21.11,21.6,20.97,21.25,91487,21.11,21.6,20.97,21.25,91487,0.0,1.0
2019-09-30,20.74,21.3,20.7,21.17,119084,20.74,21.3,20.7,21.17,119084,0.0,1.0
2019-10-01,20.01,21.11,19.95,20.96,141577,20.01,21.11,19.95,20.96,141577,0.0,1.0
2019-10-02,20.02,20.14,19.7211,19.89,135749,20.02,20.14,19.7211,19.89,135749,0.0,1.0
2019-10-03,19.67,20.05,19.49,19.92,120757,19.67,20.05,19.49,19.92,120757,0.0,1.0
2019-10-04,19.95,19.95,19.52,19.73,82095,19.95,19.95,19.52,19.73,82095,0.0,1.0
2019-10-07,20.09,20.2,19.81,19.81,68695,20.09,20.2,19.81,19.81,68695,0.0,1.0
2019-10-08,19.43,19.83,19.4,19.76,73730,19.43,19.83,19.4,19.76,73730,0.0,1.0
2019-10-09,19.47,19.68,19.39,19.68,47390,19.47,19.68,19.39,19.68,47390,0.0,1.0
2019-10-10,19.44,19.74,19.43,19.57,75776,19.44,19.74,19.43,19.57,75776,0.0,1.0
2019-10-11,20.0,20.42,19.79,19.84,115257,20.0,20.42,19.79,19.84,115257,0.0,1.0
2019-10-14,20.35,20.49,19.79,19.93,135476,20.35,20.49,19.79,19.93,135476,0.0,1.0
2019-10-15,20.6,20.87,20.32,20.39,157803,20.6,20.87,20.32,20.39,157803,0.0,1.0
2019-10-16,20.81,21.13,20.6384,20.65,99704,20.81,21.13,20.6384,20.65,99704,0.0,1.0
2019-10-17,20.89,21.02,20.75,20.91,92068,20.89,21.02,20.75,20.91,92068,0.0,1.0
2019-10-18,20.89,21.12,20.73,20.77,106288,20.89,21.12,20.73,20.77,106288,0.0,1.0
2019-10-21,21.56,21.67,21.13,21.13,114437,21.56,21.67,21.13,21.13,114437,0.0,1.0
2019-10-22,21.44,21.72,21.22,21.48,120053,21.44,21.72,21.22,21.48,120053,0.0,1.0
2019-10-23,21.65,21.8642,21.43,21.47,85563,21.65,21.8642,21.43,21.47,85563,0.0,1.0
2019-10-24,22.47,22.8803,22.0,22.51,269593,22.47,22.8803,22.0,22.51,269593,0.0,1.0
2019-10-25,22.81,23.39,22.52,22.59,264375,22.81,23.39,22.52,22.59,264375,0.0,1.0
2019-10-28,23.87,23.9,22.82,22.95,311385,23.87,23.9,22.82,22.95,311385,0.0,1.0
2019-10-29,24.04,24.16,23.67,23.73,244345,24.04,24.16,23.67,23.73,244345,0.0,1.0
2019-10-30,23.97,24.1,23.15,24.0,270628,23.97,24.1,23.15,24.0,270628,0.0,1.0
2019-10-31,23.58,24.0,23.18,24.0,215843,23.58,24.0,23.18,24.0,215843,0.0,1.0
2019-11-01,24.02,24.11,23.75,23.83,172364,24.02,24.11,23.75,23.83,172364,0.0,1.0
2019-11-04,24.65,24.78,24.2,24.35,196979,24.65,24.78,24.2,24.35,196979,0.0,1.0
2019-11-05,25.3,25.7,24.59,24.88,251876,25.3,25.7,24.59,24.88,251876,0.0,1.0
2019-11-06,25.0,25.31,24.71,25.31,208550,25.0,25.31,24.71,25.31,208550,0.0,1.0
2019-11-07,25.25,25.72,25.19,25.3,189910,25.25,25.72,25.19,25.3,189910,0.0,1.0
2019-11-08,24.83,25.21,24.66,25.13,161958,24.83,25.21,24.66,25.13,161958,0.0,1.0
2019-11-11,24.85,24.88,24.55,24.6,111181,24.85,24.88,24.55,24.6,111181,0.0,1.0
2019-11-12,24.81,25.0,24.41,24.75,157484,24.81,25.0,24.41,24.75,157484,0.0,1.0
2019-11-13,24.2,24.605,24.145,24.55,261611,24.2,24.605,24.145,24.55,261611,0.0,1.0
2019-11-14,24.32,24.4,23.91,23.96,161107,24.32,24.4,23.91,23.96,161107,0.0,1.0
2019-11-15,24.21,24.5,24.19,24.44,172428,24.21,24.5,24.19,24.44,172428,0.0,1.0
2019-11-18,24.0,24.11,23.73,24.11,191868,24.0,24.11,23.73,24.11,191868,0.0,1.0
2019-11-19,24.0,24.14,23.89,24.0,204162,24.0,24.14,23.89,24.0,204162,0.0,1.0
2019-11-20,23.95,24.08,23.71,23.83,168963,23.95,24.08,23.71,23.83,168963,0.0,1.0
2019-11-21,23.88,24.14,23.84,24.11,119657,23.88,24.14,23.84,24.11,119657,0.0,1.0
2019-11-22,23.89,24.05,23.78,24.0,110923,23.89,24.05,23.78,24.0,110923,0.0,1.0
2019-11-25,23.99,24.14,23.73,23.88,154755,23.99,24.14,23.73,23.88,154755,0.0,1.0
2019-11-26,23.56,23.96,23.45,23.96,138686,23.56,23.96,23.45,23.96,138686,0.0,1.0
2019-11-27,23.51,23.77,23.43,23.58,84054,23.51,23.77,23.43,23.58,84054,0.0,1.0
2019-11-29,23.38,23.52,23.31,23.4,45692,23.38,23.52,23.31,23.4,45692,0.0,1.0
2019-12-02,22.98,23.5,22.91,23.46,139219,22.98,23.5,22.91,23.46,139219,0.0,1.0
2019-12-03,22.48,22.77,22.32,22.65,104004,22.48,22.77,22.32,22.65,104004,0.0,1.0
2019-12-04,22.79,22.91,22.63,22.63,96668,22.79,22.91,22.63,22.63,96668,0.0,1.0
2019-12-05,22.98,23.1,22.82,22.88,170202,22.98,23.1,22.82,22.88,170202,0.0,1.0
2019-12-06,23.33,23.44,23.2,23.37,204320,23.33,23.44,23.2,23.37,204320,0.0,1.0
2019-12-09,23.37,23.51,23.07,23.25,133490,23.37,23.51,23.07,23.25,133490,0.0,1.0
2019-12-10,23.57,23.57,23.28,23.36,155057,23.57,23.57,23.28,23.36,155057,0.0,1.0
2019-12-11,23.62,23.75,23.59,23.62,133704,23.62,23.75,23.59,23.62,133704,0.0,1.0
2019-12-12,24.25,24.35,23.62,23.62,172312,24.25,24.35,23.62,23.62,172312,0.0,1.0
2019-12-13,23.86,24.25,23.67,24.25,116593,23.86,24.25,23.67,24.25,116593,0.0,1.0
2019-12-16,23.97,24.2,23.89,24.1,119765,23.97,24.2,23.89,24.1,119765,0.0,1.0
2019-12-17,24.21,24.26,23.93,24.01,150227,24.21,24.26,23.93,24.01,150227,0.0,1.0
2019-12-18,24.26,24.305,24.085,24.29,90928,24.26,24.305,24.085,24.29,90928,0.0,1.0
2019-12-19,24.44,24.485,24.18,24.26,183245,24.44,24.485,24.18,24.26,183245,0.0,1.0
2019-12-20,24.33,24.64,24.13,24.49,511754,24.33,24.64,24.13,24.49,511754,0.0,1.0
2019-12-23,23.89,24.32,23.79,24.32,112618,23.89,24.32,23.79,24.32,112618,0.0,1.0
2019-12-24,23.81,23.95,23.785,23.93,34010,23.81,23.95,23.785,23.93,34010,0.0,1.0
2019-12-26,23.97,24.0,23.79,23.81,52613,23.97,24.0,23.79,23.81,52613,0.0,1.0
2019-12-27,23.65,24.09,23.65,24.06,93882,23.65,24.09,23.65,24.06,93882,0.0,1.0
2019-12-30,23.74,23.94,23.53,23.7,127099,23.74,23.94,23.53,23.7,127099,0.0,1.0
2019-12-31,23.81,24.09,23.7,23.7,154185,23.81,24.09,23.7,23.7,154185,0.0,1.0
2020-01-02,23.59,23.91,23.24,23.81,112113,23.59,23.91,23.24,23.81,112113,0.0,1.0
2020-01-03,23.24,23.44,22.945,23.19,149275,23.24,23.44,22.945,23.19,149275,0.0,1.0
2020-01-06,23.43,23.55,22.91,23.1,209613,23.43,23.55,22.91,23.1,209613,0.0,1.0
2020-01-07,22.36,23.155,22.14,23.12,258436,22.36,23.155,22.14,23.12,258436,0.0,1.0
2020-01-08,22.61,22.745,22.2,22.38,133777,22.61,22.745,22.2,22.38,133777,0.0,1.0
2020-01-09,22.61,22.77,22.51,22.68,107454,22.61,22.77,22.51,22.68,107454,0.0,1.0
2020-01-10,22.34,22.65,22.19,22.52,146668,22.34,22.65,22.19,22.52,146668,0.0,1.0
2020-01-13,22.73,22.86,22.2,22.37,131484,22.73,22.86,22.2,22.37,131484,0.0,1.0
2020-01-14,22.3,22.72,22.29,22.6,136630,22.3,22.72,22.29,22.6,136630,0.0,1.0
2020-01-15,22.26,22.28,21.99,22.09,117118,22.26,22.28,21.99,22.09,117118,0.0,1.0
2020-01-16,22.41,22.69,22.385,22.46,70695,22.41,22.69,22.385,22.46,70695,0.0,1.0
2020-01-17,22.56,22.65,22.36,22.65,115368,22.56,22.65,22.36,22.65,115368,0.0,1.0
2020-01-21,22.19,22.49,22.11,22.43,155018,22.19,22.49,22.11,22.43,155018,0.0,1.0
2020-01-22,22.7,22.88,22.11,22.35,224357,22.7,22.88,22.11,22.35,224357,0.0,1.0
2020-01-23,23.53,24.49,22.88,22.88,325765,23.53,24.49,22.88,22.88,325765,0.0,1.0
2020-01-24,23.49,24.19,23.21,23.82,215355,23.49,24.19,23.21,23.82,215355,0.0,1.0
2020-01-27,22.93,23.33,22.8,23.07,206632,22.93,23.33,22.8,23.07,206632,0.0,1.0
2020-01-28,22.17,23.032,22.05,23.02,284092,22.17,23.032,22.05,23.02,284092,0.0,1.0
2020-01-29,21.81,22.26,21.75,22.17,184793,21.81,22.26,21.75,22.17,184793,0.0,1.0
2020-01-30,22.0,22.05,21.56,21.6,109728,22.0,22.05,21.56,21.6,109728,0.0,1.0
2020-01-31,21.38,21.84,21.35,21.84,144432,21.38,21.84,21.35,21.84,144432,0.0,1.0
2020-02-03,21.86,21.88,21.4,21.46,210594,21.86,21.88,21.4,21.46,210594,0.0,1.0
2020-02-04,22.15,22.33,22.01,22.29,150854,22.15,22.33,22.01,22.29,150854,0.0,1.0
2020-02-05,22.9,22.91,22.49,22.49,159647,22.9,22.91,22.49,22.49,159647,0.0,1.0
2020-02-06,22.53,23.06,22.37,23.04,125133,22.53,23.06,22.37,23.04,125133,0.0,1.0
2020-02-07,22.26,22.42,22.22,22.27,260592,22.26,22.42,22.22,22.27,260592,0.0,1.0
2020-02-10,22.11,22.305,22.01,22.23,118854,22.11,22.305,22.01,22.23,118854,0.0,1.0
2020-02-11,22.37,22.53,22.27,22.27,96723,22.37,22.53,22.27,22.27,96723,0.0,1.0
2020-02-12,22.29,22.7204,22.16,22.57,97952,22.29,22.7204,22.16,22.57,97952,0.0,1.0
2020-02-13,22.33,22.475,22.18,22.19,92356,22.33,22.475,22.18,22.19,92356,0.0,1.0
2020-02-14,22.15,22.41,22.13,22.33,110817,22.15,22.41,22.13,22.33,110817,0.0,1.0
2020-02-18,21.91,22.61,21.88,22.44,122077,21.91,22.61,21.88,22.44,122077,0.0,1.0
2020-02-19,21.91,22.06,21.85,21.92,60675,21.91,22.06,21.85,21.92,60675,0.0,1.0
2020-02-20,22.24,22.295,21.75,21.75,103774,22.24,22.295,21.75,21.75,103774,0.0,1.0
2020-02-21,22.19,22.24,22.045,22.18,84625,22.19,22.24,22.045,22.18,84625,0.0,1.0
2020-02-24,21.78,21.8,21.38,21.38,156971,21.78,21.8,21.38,21.38,156971,0.0,1.0
2020-02-25,21.28,21.73,21.21,21.73,302957,21.28,21.73,21.21,21.73,302957,0.0,1.0
2020-02-26,20.89,21.46,20.82,21.46,219055,20.89,21.46,20.82,21.46,219055,0.0,1.0
2020-02-27,20.6,21.25,20.42,20.51,255593,20.6,21.25,20.42,20.51,255593,0.0,1.0
2020-02-28,20.29,20.64,19.99,20.01,475799,20.29,20.64,19.99,20.01,475799,0.0,1.0
2020-03-02,21.19,21.23,20.01,20.27,196815,21.19,21.23,20.01,20.27,196815,0.0,1.0
2020-03-03,20.67,21.35,20.19,21.01,362221,20.67,21.35,20.19,21.01,362221,0.0,1.0
2020-03-04,20.94,20.96,20.13,20.94,177712,20.94,20.96,20.13,20.94,177712,0.0,1.0
2020-03-05,20.55,20.56,20.0,20.3,290954,20.55,20.56,20.0,20.3,290954,0.0,1.0
2020-03-06,18.42,20.09,18.125,20.01,409642,18.42,20.09,18.125,20.01,409642,0.0,1.0
2020-03-09,15.89,17.39,15.77,17.11,196555,15.89,17.39,15.77,17.11,196555,0.0,1.0
2020-03-10,16.39,16.49,15.34,16.39,243421,16.39,16.49,15.34,16.39,243421,0.0,1.0
2020-03-11,15.09,16.12,14.86,16.12,235441,15.09,16.12,14.86,16.12,235441,0.0,1.0
2020-03-12,13.97,15.21,13.56,14.05,388834,13.97,15.21,13.56,14.05,388834,0.0,1.0
2020-03-13,15.19,15.25,13.785,14.88,237724,15.19,15.25,13.785,14.88,237724,0.0,1.0
2020-03-16,11.76,13.5,11.59,13.5,315360,11.76,13.5,11.59,13.5,315360,0.0,1.0
2020-03-17,12.14,12.15,10.37,12.05,731722,12.14,12.15,10.37,12.05,731722,0.0,1.0
2020-03-18,10.36,11.45,9.855,11.45,482441,10.36,11.45,9.855,11.45,482441,0.0,1.0
2020-03-19,12.36,12.75,9.8,10.36,482337,12.36,12.75,9.8,10.36,482337,0.0,1.0
2020-03-20,11.37,12.63,11.24,12.23,331716,11.37,12.63,11.24,12.23,331716,0.0,1.0
2020-03-23,9.76,11.31,9.7,11.26,317021,9.76,11.31,9.7,11.26,317021,0.0,1.0
2020-03-24,10.66,10.86,10.071,10.26,317655,10.66,10.86,10.071,10.26,317655,0.0,1.0
2020-03-25,9.92,10.93,9.65,10.17,431789,9.92,10.93,9.65,10.17,431789,0.0,1.0
2020-03-26,11.12,11.24,9.84,9.97,428726,11.12,11.24,9.84,9.97,428726,0.0,1.0
2020-03-27,10.63,11.045,10.34,10.58,347634,10.63,11.045,10.34,10.58,347634,0.0,1.0
2020-03-30,10.29,10.75,9.97,10.63,356958,10.29,10.75,9.97,10.63,356958,0.0,1.0
2020-03-31,10.93,11.02,10.01,10.17,520047,10.93,11.02,10.01,10.17,520047,0.0,1.0
2020-04-01,10.03,10.43,9.85,10.33,407346,10.03,10.43,9.85,10.33,407346,0.0,1.0
2020-04-02,10.05,10.37,9.81,10.0,283488,10.05,10.37,9.81,10.0,283488,0.0,1.0
2020-04-03,8.88,10.09,8.59,9.82,417904,8.88,10.09,8.59,9.82,417904,0.0,1.0
2020-04-06,9.73,10.25,9.35,9.35,254798,9.73,10.25,9.35,9.35,254798,0.0,1.0
2020-04-07,9.84,10.73,9.7,10.16,358236,9.84,10.73,9.7,10.16,358236,0.0,1.0
2020-04-08,9.96,10.15,9.77,10.02,322826,9.96,10.15,9.77,10.02,322826,0.0,1.0
2020-04-09,11.37,11.37,10.24,10.24,413031,11.37,11.37,10.24,10.24,413031,0.0,1.0
2020-04-13,10.83,11.415,10.52,11.31,275813,10.83,11.415,10.52,11.31,275813,0.0,1.0
2020-04-14,10.46,11.32,10.19,11.32,291331,10.46,11.32,10.19,11.32,291331,0.0,1.0
2020-04-15,9.98,10.26,9.51,10.01,243945,9.98,10.26,9.51,10.01,243945,0.0,1.0
2020-04-16,9.41,10.05,8.97,9.94,363387,9.41,10.05,8.97,9.94,363387,0.0,1.0
2020-04-17,10.58,10.695,9.67,9.67,168366,10.58,10.695,9.67,9.67,168366,0.0,1.0
2020-04-20,10.29,10.73,10.025,10.24,190993,10.29,10.73,10.025,10.24,190993,0.0,1.0
2020-04-21,10.52,10.555,9.77,9.86,244000,10.52,10.555,9.77,9.86,244000,0.0,1.0
2020-04-22,10.17,10.75,9.91,10.75,199136,10.17,10.75,9.91,10.75,199136,0.0,1.0
2020-04-23,10.46,10.72,10.2,10.3,154680,10.46,10.72,10.2,10.3,154680,0.0,1.0
2020-04-24,10.69,10.81,10.4,10.52,132015,10.69,10.81,10.4,10.52,132015,0.0,1.0
2020-04-27,11.23,11.5163,10.723,10.96,283301,11.23,11.5163,10.723,10.96,283301,0.0,1.0
2020-04-28,11.3,11.8,11.19,11.69,300872,11.3,11.8,11.19,11.69,300872,0.0,1.0
2020-04-29,13.1,13.29,11.7,11.81,312318,13.1,13.29,11.7,11.81,312318,0.0,1.0
2020-04-30,12.76,12.99,12.32,12.93,257819,12.76,12.99,12.32,12.93,257819,0.0,1.0
2020-05-01,11.91,12.58,11.68,12.32,333371,11.91,12.58,11.68,12.32,333371,0.0,1.0
2020-05-04,11.81,12.095,11.22,11.65,278640,11.81,12.095,11.22,11.65,278640,0.0,1.0
2020-05-05,11.6,13.255,11.53,12.23,404484,11.6,13.255,11.53,12.23,404484,0.0,1.0
2020-05-06,10.84,12.0,10.75,11.65,273306,10.84,12.0,10.75,11.65,273306,0.0,1.0
2020-05-07,11.0,11.62,10.93,10.99,246066,11.0,11.62,10.93,10.99,246066,0.0,1.0
2020-05-08,11.38,11.5,11.04,11.2,264395,11.38,11.5,11.04,11.2,264395,0.0,1.0
2020-05-11,10.58,11.27,10.43,11.11,300283,10.58,11.27,10.43,11.11,300283,0.0,1.0
2020-05-12,9.95,10.66,9.92,10.58,254203,9.95,10.66,9.92,10.58,254203,0.0,1.0
2020-05-13,9.18,9.815,8.92,9.69,387520,9.18,9.815,8.92,9.69,387520,0.0,1.0
2020-05-14,8.82,9.22,8.36,8.87,432580,8.82,9.22,8.36,8.87,432580,0.0,1.0
2020-05-15,9.08,9.19,8.525,8.67,316587,9.08,9.19,8.525,8.67,316587,0.0,1.0
2020-05-18,10.5,10.69,9.57,9.57,374357,10.5,10.69,9.57,9.57,374357,0.0,1.0
2020-05-19,9.49,10.34,9.43,10.34,331445,9.49,10.34,9.43,10.34,331445,0.0,1.0
2020-05-20,10.44,10.57,9.81,9.81,215509,10.44,10.57,9.81,9.81,215509,0.0,1.0
2020-05-21,10.37,10.64,10.26,10.42,194193,10.37,10.64,10.26,10.42,194193,0.0,1.0
2020-05-22,10.32,10.63,10.09,10.61,152445,10.32,10.63,10.09,10.61,152445,0.0,1.0
2020-05-26,10.91,11.2,10.67,10.77,273968,10.91,11.2,10.67,10.77,273968,0.0,1.0
2020-05-27,11.82,11.87,10.94,11.33,367163,11.82,11.87,10.94,11.33,367163,0.0,1.0
2020-05-28,11.3,12.0,11.235,12.0,260284,11.3,12.0,11.235,12.0,260284,0.0,1.0
2020-05-29,11.09,11.22,10.66,11.02,293870,11.09,11.22,10.66,11.02,293870,0.0,1.0
2020-06-01,11.06,11.28,10.95,11.22,269824,11.06,11.28,10.95,11.22,269824,0.0,1.0
2020-06-02,11.32,11.62,11.21,11.3,204297,11.32,11.62,11.21,11.3,204297,0.0,1.0
2020-06-03,12.08,12.33,11.71,11.71,329492,12.08,12.33,11.71,11.71,329492,0.0,1.0
2020-06-04,12.48,12.5,11.82,12.01,230982,12.48,12.5,11.82,12.01,230982,0.0,1.0
2020-06-05,13.62,13.97,12.99,12.99,279410,13.62,13.97,12.99,12.99,279410,0.0,1.0
2020-06-08,14.69,14.795,14.12,14.21,309936,14.69,14.795,14.12,14.21,309936,0.0,1.0
2020-06-09,14.71,14.91,13.99,14.43,271346,14.71,14.91,13.99,14.43,271346,0.0,1.0
2020-06-10,13.03,14.56,13.02,14.56,284233,13.03,14.56,13.02,14.56,284233,0.0,1.0
2020-06-11,11.73,12.57,11.625,12.17,454260,11.73,12.57,11.625,12.17,454260,0.0,1.0
2020-06-12,11.92,12.6101,11.53,12.48,189631,11.92,12.6101,11.53,12.48,189631,0.0,1.0
2020-06-15,12.17,12.34,11.25,11.25,158707,12.17,12.34,11.25,11.25,158707,0.0,1.0
2020-06-16,12.92,13.17,12.47,12.82,262048,12.92,13.17,12.47,12.82,262048,0.0,1.0
2020-06-17,11.8,13.0,11.74,12.98,300601,11.8,13.0,11.74,12.98,300601,0.0,1.0
2020-06-18,11.8,12.1,11.52,11.69,321750,11.8,12.1,11.52,11.69,321750,0.0,1.0
2020-06-19,11.71,12.05,11.5309,12.05,546970,11.71,12.05,11.5309,12.05,546970,0.0,1.0
2020-06-22,11.92,11.95,11.105,11.43,154558,11.92,11.95,11.105,11.43,154558,0.0,1.0
2020-06-23,11.71,12.33,11.585,12.24,200632,11.71,12.33,11.585,12.24,200632,0.0,1.0
2020-06-24,11.13,11.49,10.8907,11.42,282363,11.13,11.49,10.8907,11.42,282363,0.0,1.0
2020-06-25,11.54,11.58,10.5801,10.88,220559,11.54,11.58,10.5801,10.88,220559,0.0,1.0
2020-06-26,10.96,11.49,10.74,11.21,396958,10.96,11.49,10.74,11.21,396958,0.0,1.0
2020-06-29,11.59,11.89,11.19,11.19,273900,11.59,11.89,11.19,11.19,273900,0.0,1.0
2020-06-30,12.02,12.06,11.36,11.43,223200,12.02,12.06,11.36,11.43,223200,0.0,1.0
2020-07-01,11.31,12.2,11.2,12.11,175500,11.31,12.2,11.2,12.11,175500,0.0,1.0
2020-07-02,11.15,11.91,11.09,11.72,141700,11.15,11.91,11.09,11.72,141700,0.0,1.0
2020-07-06,11.31,11.85,11.13,11.64,143400,11.31,11.85,11.13,11.64,143400,0.0,1.0
2020-07-07,10.86,11.19,10.77,11.08,273500,10.86,11.19,10.77,11.08,273500,0.0,1.0
2020-07-08,10.83,10.96,10.5,10.74,270800,10.83,10.96,10.5,10.74,270800,0.0,1.0
2020-07-09,10.33,10.89,10.18,10.89,207500,10.33,10.89,10.18,10.89,207500,0.0,1.0
2020-07-10,10.96,10.97,10.36,10.36,148600,10.96,10.97,10.36,10.36,148600,0.0,1.0
2020-07-13,11.19,11.42,10.78,11.21,253400,11.19,11.42,10.78,11.21,253400,0.0,1.0
2020-07-14,10.85,11.24,10.71,11.18,138100,10.85,11.24,10.71,11.18,138100,0.0,1.0
2020-07-15,11.67,11.76,11.26,11.36,184400,11.67,11.76,11.26,11.36,184400,0.0,1.0
2020-07-16,11.59,11.91,11.4,11.5,144700,11.59,11.91,11.4,11.5,144700,0.0,1.0
2020-07-17,11.16,11.6,11.05,11.57,141000,11.16,11.6,11.05,11.57,141000,0.0,1.0
2020-07-20,10.47,11.11,10.45,11.05,275843,10.47,11.11,10.45,11.05,275843,0.0,1.0
2020-07-21,11.24,11.3,10.55,10.55,259956,11.24,11.3,10.55,10.55,259956,0.0,1.0
2020-07-22,10.76,11.115,10.65,11.05,170893,10.76,11.115,10.65,11.05,170893,0.0,1.0
2020-07-23,11.19,11.22,10.66,10.66,186664,11.19,11.22,10.66,10.66,186664,0.0,1.0
2020-07-24,11.02,11.35,11.01,11.2,100647,11.02,11.35,11.01,11.2,100647,0.0,1.0
2020-07-27,10.51,10.91,10.41,10.91,208142,10.51,10.91,10.41,10.91,208142,0.0,1.0
2020-07-28,10.48,10.66,10.34,10.4,207312,10.48,10.66,10.34,10.4,207312,0.0,1.0
2020-07-29,10.84,10.89,10.41,10.6,157592,10.84,10.89,10.41,10.6,157592,0.0,1.0
2020-07-30,11.97,12.5,11.3,11.32,473368,11.97,12.5,11.3,11.32,473368,0.0,1.0
2020-07-31,11.85,12.16,11.38,12.16,263942,11.85,12.16,11.38,12.16,263942,0.0,1.0
2020-08-03,11.67,12.02,11.56,11.91,249048,11.67,12.02,11.56,11.91,249048,0.0,1.0
2020-08-04,11.59,11.77,11.5,11.53,165071,11.59,11.77,11.5,11.53,165071,0.0,1.0
2020-08-05,12.13,12.15,11.72,11.83,255443,12.13,12.15,11.72,11.83,255443,0.0,1.0
2020-08-06,12.21,12.37,11.83,12.24,296339,12.21,12.37,11.83,12.24,296339,0.0,1.0
2020-08-07,13.28,13.3,12.09,12.25,237103,13.28,13.3,12.09,12.25,237103,0.0,1.0
2020-08-10,13.26,13.85,13.19,13.33,221069,13.26,13.85,13.19,13.33,221069,0.0,1.0
2020-08-11,13.45,13.97,13.33,13.55,266706,13.45,13.97,13.33,13.55,266706,0.0,1.0
2020-08-12,13.54,13.84,13.36,13.84,176046,13.54,13.84,13.36,13.84,176046,0.0,1.0
2020-08-13,13.32,13.65,13.28,13.35,134378,13.32,13.65,13.28,13.35,134378,0.0,1.0
2020-08-14,13.57,13.76,13.08,13.22,150685,13.57,13.76,13.08,13.22,150685,0.0,1.0
2020-08-17,13.13,13.53,13.06,13.53,189335,13.13,13.53,13.06,13.53,189335,0.0,1.0
2020-08-18,12.5,13.05,12.4,13.05,187461,12.5,13.05,12.4,13.05,187461,0.0,1.0
2020-08-19,12.4,12.78,12.34,12.44,153186,12.4,12.78,12.34,12.44,153186,0.0,1.0
2020-08-20,12.33,12.36,12.12,12.24,160126,12.33,12.36,12.12,12.24,160126,0.0,1.0
2020-08-21,11.97,12.35,11.91,12.25,157579,11.97,12.35,11.91,12.25,157579,0.0,1.0
2020-08-24,12.65,12.67,11.9,12.16,153360,12.65,12.67,11.9,12.16,153360,0.0,1.0
2020-08-25,12.78,12.93,12.58,12.81,115299,12.78,12.93,12.58,12.81,115299,0.0,1.0
2020-08-26,12.41,12.82,12.41,12.76,135610,12.41,12.82,12.41,12.76,135610,0.0,1.0
2020-08-27,12.95,13.0,12.47,12.47,126372,12.95,13.0,12.47,12.47,126372,0.0,1.0
2020-08-28,12.89,13.1,12.75,13.06,79648,12.89,13.1,12.75,13.06,79648,0.0,1.0
2020-08-31,12.77,12.87,12.54,12.81,204402,12.77,12.87,12.54,12.81,204402,0.0,1.0
2020-09-01,12.61,12.7,12.435,12.61,125335,12.61,12.7,12.435,12.61,125335,0.0,1.0
2020-09-02,12.62,12.69,12.37,12.56,130141,12.62,12.69,12.37,12.56,130141,0.0,1.0
2020-09-03,12.63,13.1709,12.61,12.74,125497,12.63,13.1709,12.61,12.74,125497,0.0,1.0
2020-09-04,12.85,13.21,12.535,13.07,163613,12.85,13.21,12.535,13.07,163613,0.0,1.0
2020-09-08,12.16,12.75,12.03,12.75,209433,12.16,12.75,12.03,12.75,209433,0.0,1.0
2020-09-09,12.02,12.34,12.02,12.3,198801,12.02,12.34,12.02,12.3,198801,0.0,1.0
2020-09-10,12.01,12.31,11.97,12.05,117928,12.01,12.31,11.97,12.05,117928,0.0,1.0
2020-09-11,11.91,12.13,11.83,11.96,107888,11.91,12.13,11.83,11.96,107888,0.0,1.0
2020-09-14,12.16,12.29,11.86,11.93,109765,12.16,12.29,11.86,11.93,109765,0.0,1.0
2020-09-15,12.16,12.34,11.9366,12.08,158439,12.16,12.34,11.9366,12.08,158439,0.0,1.0
2020-09-16,12.47,12.64,12.24,12.4,140267,12.47,12.64,12.24,12.4,140267,0.0,1.0
2020-09-17,12.59,12.65,12.22,12.3,140062,12.59,12.65,12.22,12.3,140062,0.0,1.0
2020-09-18,12.54,12.84,12.335,12.84,402365,12.54,12.84,12.335,12.84,402365,0.0,1.0
2020-09-21,11.45,12.31,11.38,12.19,223204,11.45,12.31,11.38,12.19,223204,0.0,1.0
2020-09-22,10.85,11.65,10.83,11.38,207091,10.85,11.65,10.83,11.38,207091,0.0,1.0
2020-09-23,10.57,11.35,10.54,10.97,172054,10.57,11.35,10.54,10.97,172054,0.0,1.0
2020-09-24,10.82,11.24,10.41,10.63,106632,10.82,11.24,10.41,10.63,106632,0.0,1.0
2020-09-25,10.89,11.03,10.59,10.64,130241,10.89,11.03,10.59,10.64,130241,0.0,1.0
2020-09-28,11.31,11.57,11.09,11.09,132826,11.31,11.57,11.09,11.09,132826,0.0,1.0
2020-09-29,11.25,11.3,10.91,11.3,97164,11.25,11.3,10.91,11.3,97164,0.0,1.0
2020-09-30,11.2,11.48,11.06,11.27,190210,11.2,11.48,11.06,11.27,190210,0.0,1.0
2020-10-01,11.34,11.41,11.06,11.2,120290,11.34,11.41,11.06,11.2,120290,0.0,1.0
2020-10-02,11.75,11.8,11.06,11.06,100345,11.75,11.8,11.06,11.06,100345,0.0,1.0
2020-10-05,12.39,12.42,11.865,11.89,97686,12.39,12.42,11.865,11.89,97686,0.0,1.0
2020-10-06,12.59,13.16,12.52,12.59,156047,12.59,13.16,12.52,12.59,156047,0.0,1.0
2020-10-07,12.67,13.045,12.58,12.83,127617,12.67,13.045,12.58,12.83,127617,0.0,1.0
2020-10-08,13.01,13.14,12.67,12.85,84144,13.01,13.14,12.67,12.85,84144,0.0,1.0
2020-10-09,12.69,13.205,12.66,13.19,105703,12.69,13.205,12.66,13.19,105703,0.0,1.0
2020-10-12,12.88,12.94,12.61,12.61,111753,12.88,12.94,12.61,12.61,111753,0.0,1.0
2020-10-13,12.53,12.9599,12.51,12.81,98022,12.53,12.9599,12.51,12.81,98022,0.0,1.0
2020-10-14,12.44,12.81,12.42,12.69,96527,12.44,12.81,12.42,12.69,96527,0.0,1.0
2020-10-15,12.76,12.82,12.23,12.23,125889,12.76,12.82,12.23,12.23,125889,0.0,1.0
2020-10-16,12.82,12.96,12.6,12.69,120850,12.82,12.96,12.6,12.69,120850,0.0,1.0
2020-10-19,12.77,13.22,12.75,12.87,76103,12.77,13.22,12.75,12.87,76103,0.0,1.0
2020-10-20,12.94,13.24,12.76,12.93,107380,12.94,13.24,12.76,12.93,107380,0.0,1.0
2020-10-21,13.1,13.28,12.81,12.93,92362,13.1,13.28,12.81,12.93,92362,0.0,1.0
2020-10-22,13.84,13.89,13.13,13.13,92072,13.84,13.89,13.13,13.13,92072,0.0,1.0
2020-10-23,13.98,14.26,13.68,13.95,67797,13.98,14.26,13.68,13.95,67797,0.0,1.0
2020-10-26,13.87,13.99,13.58,13.98,90220,13.87,13.99,13.58,13.98,90220,0.0,1.0
2020-10-27,13.0,13.8,12.94,13.8,94997,13.0,13.8,12.94,13.8,94997,0.0,1.0
2020-10-28,12.71,12.94,12.49,12.5,98697,12.71,12.94,12.49,12.5,98697,0.0,1.0
2020-10-29,13.69,13.89,12.8,13.55,169523,13.69,13.89,12.8,13.55,169523,0.0,1.0
2020-10-30,13.82,14.35,13.64,13.64,194631,13.82,14.35,13.64,13.64,194631,0.0,1.0
2020-11-02,14.12,14.25,13.85,14.12,136237,14.12,14.25,13.85,14.12,136237,0.0,1.0
2020-11-03,14.81,14.9,14.33,14.48,131880,14.81,14.9,14.33,14.48,131880,0.0,1.0
2020-11-04,14.09,14.65,13.95,14.65,131799,14.09,14.65,13.95,14.65,131799,0.0,1.0
2020-11-05,14.8,14.92,14.0,14.0,120127,14.8,14.92,14.0,14.0,120127,0.0,1.0
2020-11-06,14.14,15.14,14.09,15.08,121453,14.14,15.14,14.09,15.08,121453,0.0,1.0
2020-11-09,16.65,17.54,15.6,15.64,275915,16.65,17.54,15.6,15.64,275915,0.0,1.0
2020-11-10,17.17,17.38,16.72,16.99,166812,17.17,17.38,16.72,16.99,166812,0.0,1.0
2020-11-11,16.53,17.28,15.98,17.03,167140,16.53,17.28,15.98,17.03,167140,0.0,1.0
2020-11-12,15.9,16.28,15.625,16.13,155356,15.9,16.28,15.625,16.13,155356,0.0,1.0
2020-11-13,17.02,17.25,16.0,16.25,142204,17.02,17.25,16.0,16.25,142204,0.0,1.0
2020-11-16,17.73,17.99,17.41,17.79,132093,17.73,17.99,17.41,17.79,132093,0.0,1.0
2020-11-17,17.8,17.9,17.16,17.49,214071,17.8,17.9,17.16,17.49,214071,0.0,1.0
2020-11-18,17.21,18.26,17.21,17.92,238769,17.21,18.26,17.21,17.92,238769,0.0,1.0
2020-11-19,17.38,17.39,16.75,17.21,143732,17.38,17.39,16.75,17.21,143732,0.0,1.0
2020-11-20,16.95,17.12,16.65,17.09,115032,16.95,17.12,16.65,17.09,115032,0.0,1.0
2020-11-23,17.3,17.61,17.0001,17.03,106147,17.3,17.61,17.0001,17.03,106147,0.0,1.0
2020-11-24,18.22,18.39,17.67,17.8,146578,18.22,18.39,17.67,17.8,146578,0.0,1.0
2020-11-25,17.89,18.05,17.69,18.05,71073,17.89,18.05,17.69,18.05,71073,0.0,1.0
2020-11-27,17.8,17.96,17.445,17.75,51551,17.8,17.96,17.445,17.75,51551,0.0,1.0
2020-11-30,16.89,17.72,16.81,17.67,158510,16.89,17.72,16.81,17.67,158510,0.0,1.0
2020-12-01,17.17,17.63,17.07,17.4,103879,17.17,17.63,17.07,17.4,103879,0.0,1.0
2020-12-02,17.79,17.83,17.25,17.25,98901,17.79,17.83,17.25,17.25,98901,0.0,1.0
2020-12-03,17.79,18.08,17.65,17.9,98699,17.79,18.08,17.65,17.9,98699,0.0,1.0
2020-12-04,18.94,18.98,18.29,18.77,154468,18.94,18.98,18.29,18.77,154468,0.0,1.0
2020-12-07,18.73,18.93,18.43,18.84,102624,18.73,18.93,18.43,18.84,102624,0.0,1.0
2020-12-08,18.84,18.92,18.39,18.39,140361,18.84,18.92,18.39,18.39,140361,0.0,1.0
2020-12-09,18.97,19.31,18.78,19.12,149824,18.97,19.31,18.78,19.12,149824,0.0,1.0
2020-12-10,18.7,18.95,18.45,18.76,207070,18.7,18.95,18.45,18.76,207070,0.0,1.0
2020-12-11,18.3,18.665,18.16,18.37,211037,18.3,18.665,18.16,18.37,211037,0.0,1.0
2020-12-14,18.83,19.365,18.82,18.95,231441,18.83,19.365,18.82,18.95,231441,0.0,1.0
2020-12-15,18.89,19.135,18.62,18.96,240657,18.89,19.135,18.62,18.96,240657,0.0,1.0
2020-12-16,18.51,19.13,18.155,19.13,248626,18.51,19.13,18.155,19.13,248626,0.0,1.0
2020-12-17,18.19,18.38,17.67,18.12,182478,18.19,18.38,17.67,18.12,182478,0.0,1.0
2020-12-18,17.48,18.49,17.41,18.22,475390,17.48,18.49,17.41,18.22,475390,0.0,1.0
2020-12-21,18.01,18.1,17.32,17.48,170366,18.01,18.1,17.32,17.48,170366,0.0,1.0
2020-12-22,17.46,18.19,17.45,18.19,122529,17.46,18.19,17.45,18.19,122529,0.0,1.0
2020-12-23,17.88,18.05,17.57,17.63,85477,17.88,18.05,17.57,17.63,85477,0.0,1.0
2020-12-24,17.94,17.96,17.68,17.85,46107,17.94,17.96,17.68,17.85,46107,0.0,1.0
2020-12-28,18.19,18.58,17.94,18.12,109557,18.19,18.58,17.94,18.12,109557,0.0,1.0
2020-12-29,17.98,18.34,17.805,18.25,108699,17.98,18.34,17.805,18.25,108699,0.0,1.0
2020-12-30,18.09,18.44,18.01,18.06,102475,18.09,18.44,18.01,18.06,102475,0.0,1.0
2020-12-31,18.18,18.3,17.94,18.07,106672,18.18,18.3,17.94,18.07,106672,0.0,1.0
2021-01-04,18.14,18.54,17.77,18.37,151873,18.14,18.54,17.77,18.37,151873,0.0,1.0
2021-01-05,18.87,19.0536,18.13,18.15,149461,18.87,19.0536,18.13,18.15,149461,0.0,1.0
2021-01-06,20.59,21.08,19.43,19.43,326155,20.59,21.08,19.43,19.43,326155,0.0,1.0
2021-01-07,21.58,21.7,20.83,21.35,263100,21.58,21.7,20.83,21.35,263100,0.0,1.0
2021-01-08,21.69,21.73,21.005,21.73,234307,21.69,21.73,21.005,21.73,234307,0.0,1.0
2021-01-11,21.9,21.92,21.38,21.39,137230,21.9,21.92,21.38,21.39,137230,0.0,1.0
2021-01-12,22.15,22.525,21.99,22.12,212955,22.15,22.525,21.99,22.12,212955,0.0,1.0
2021-01-13,21.93,22.175,21.57,22.13,106286,21.93,22.175,21.57,22.13,106286,0.0,1.0
2021-01-14,22.58,22.75,22.03,22.11,123277,22.58,22.75,22.03,22.11,123277,0.0,1.0
2021-01-15,22.7,22.88,22.38,22.63,222997,22.7,22.88,22.38,22.63,222997,0.0,1.0
2021-01-19,22.81,22.98,22.54,22.9,89080,22.81,22.98,22.54,22.9,89080,0.0,1.0
2021-01-20,22.98,23.19,22.76,22.76,140981,22.98,23.19,22.76,22.76,140981,0.0,1.0
2021-01-21,22.26,23.08,22.06,22.98,132842,22.26,23.08,22.06,22.98,132842,0.0,1.0
2021-01-22,22.53,22.62,21.68,22.0,106865,22.53,22.62,21.68,22.0,106865,0.0,1.0
2021-01-25,22.26,22.57,21.84,22.3,147397,22.26,22.57,21.84,22.3,147397,0.0,1.0
2021-01-26,22.01,22.66,21.95,22.42,92560,22.01,22.66,21.95,22.42,92560,0.0,1.0
2021-01-27,21.22,21.77,20.97,21.51,180224,21.22,21.77,20.97,21.51,180224,0.0,1.0
2021-01-28,22.3,22.84,21.3893,21.79,256624,22.3,22.84,21.3893,21.79,256624,0.0,1.0
2021-01-29,22.22,22.76,22.15,22.76,205759,22.22,22.76,22.15,22.76,205759,0.0,1.0
2021-02-01,22.68,22.78,22.08,22.45,248741,22.68,22.78,22.08,22.45,248741,0.0,1.0
2021-02-02,22.46,22.87,22.425,22.7,283418,22.46,22.87,22.425,22.7,283418,0.0,1.0
2021-02-03,23.19,23.3,22.3587,22.7,221846,23.19,23.3,22.3587,22.7,221846,0.0,1.0
2021-02-04,23.83,24.39,23.35,23.35,294120,23.83,24.39,23.35,23.35,294120,0.0,1.0
2021-02-05,24.9,24.9,23.79,24.01,228800,24.9,24.9,23.79,24.01,228800,0.0,1.0
2021-02-08,26.14,26.14,24.84,25.0,250506,26.14,26.14,24.84,25.0,250506,0.0,1.0
2021-02-09,26.27,26.45,25.72,26.11,147871,26.27,26.45,25.72,26.11,147871,0.0,1.0
2021-02-10,26.45,26.58,25.73,26.38,179260,26.45,26.58,25.73,26.38,179260,0.0,1.0
2021-02-11,26.01,26.85,25.61,26.49,125638,26.01,26.85,25.61,26.49,125638,0.0,1.0
2021-02-12,26.55,26.74,26.11,26.27,154209,26.55,26.74,26.11,26.27,154209,0.0,1.0
2021-02-16,26.81,27.5,26.7101,27.44,183321,26.81,27.5,26.7101,27.44,183321,0.0,1.0
2021-02-17,26.76,27.1,26.54,26.57,157509,26.76,27.1,26.54,26.57,157509,0.0,1.0
2021-02-18,26.03,26.65,25.76,26.56,169523,26.03,26.65,25.76,26.56,169523,0.0,1.0
2021-02-19,26.54,26.56,26.17,26.17,182872,26.54,26.56,26.17,26.17,182872,0.0,1.0
2021-02-22,27.38,27.57,26.39,26.46,192038,27.38,27.57,26.39,26.46,192038,0.0,1.0
2021-02-23,27.56,28.18,27.25,27.65,252564,27.56,28.18,27.25,27.65,252564,0.0,1.0
2021-02-24,28.37,28.8787,27.75,27.99,248581,28.37,28.8787,27.75,27.99,248581,0.0,1.0
2021-02-25,27.4,28.89,27.38,28.78,172717,27.4,28.89,27.38,28.78,172717,0.0,1.0
2021-02-26,26.78,27.442,26.52,27.13,263191,26.78,27.442,26.52,27.13,263191,0.0,1.0
2021-03-01,27.7,27.95,27.11,27.4,227834,27.7,27.95,27.11,27.4,227834,0.0,1.0
2021-03-02,27.7,27.9,27.21,27.47,194611,27.7,27.9,27.21,27.47,194611,0.0,1.0
2021-03-03,28.04,28.965,27.79,27.79,331039,28.04,28.965,27.79,27.79,331039,0.0,1.0
2021-03-04,27.81,28.85,27.28,28.04,311165,27.81,28.85,27.28,28.04,311165,0.0,1.0
2021-03-05,28.48,28.6699,27.415,28.44,230636,28.48,28.6699,27.415,28.44,230636,0.0,1.0
2021-03-08,30.0,30.16,28.61,28.85,398644,30.0,30.16,28.61,28.85,398644,0.0,1.0
2021-03-09,30.35,30.97,28.91,29.94,344830,30.35,30.97,28.91,29.94,344830,0.0,1.0
2021-03-10,31.53,31.96,30.495,30.55,238918,31.53,31.96,30.495,30.55,238918,0.0,1.0
2021-03-11,30.89,31.645,30.39,31.53,244339,30.89,31.645,30.39,31.53,244339,0.0,1.0
2021-03-12,31.71,31.76,31.08,31.55,195032,31.71,31.76,31.08,31.55,195032,0.0,1.0
2021-03-15,31.39,32.0,31.13,31.96,210569,31.39,32.0,31.13,31.96,210569,0.0,1.0
2021-03-16,30.73,31.16,30.34,31.13,206968,30.73,31.16,30.34,31.13,206968,0.0,1.0
2021-03-17,31.18,31.5,30.63,30.93,161089,31.18,31.5,30.63,30.93,161089,0.0,1.0
2021-03-18,31.61,33.01,31.2601,31.93,168918,31.61,33.01,31.2601,31.93,168918,0.0,1.0
2021-03-19,32.13,32.3,30.45,31.4,604605,32.13,32.3,30.45,31.4,604605,0.0,1.0
2021-03-22,31.56,32.1132,30.77,31.93,223103,31.56,32.1132,30.77,31.93,223103,0.0,1.0
2021-03-23,29.76,31.175,29.55,30.93,211008,29.76,31.175,29.55,30.93,211008,0.0,1.0
2021-03-24,30.21,31.56,30.21,30.29,299588,30.21,31.56,30.21,30.29,299588,0.0,1.0
2021-03-25,30.74,31.01,29.41,30.04,289490,30.74,31.01,29.41,30.04,289490,0.0,1.0
2021-03-26,32.06,32.13,31.032,31.65,292457,32.06,32.13,31.032,31.65,292457,0.0,1.0
2021-03-29,30.99,31.89,30.73,31.68,252229,30.99,31.89,30.73,31.68,252229,0.0,1.0
2021-03-30,31.83,32.19,31.0,31.0,327845,31.83,32.19,31.0,31.0,327845,0.0,1.0
2021-03-31,31.82,32.41,31.4,31.98,329902,31.82,32.41,31.4,31.98,329902,0.0,1.0
2021-04-01,32.02,32.18,31.295,31.54,147693,32.02,32.18,31.295,31.54,147693,0.0,1.0
2021-04-05,31.98,32.8,31.61,32.43,222013,31.98,32.8,31.61,32.43,222013,0.0,1.0
2021-04-06,31.49,32.4,31.4,31.92,206888,31.49,32.4,31.4,31.92,206888,0.0,1.0
2021-04-07,31.24,31.96,31.035,31.59,209370,31.24,31.96,31.035,31.59,209370,0.0,1.0
2021-04-08,31.83,31.83,30.54,31.1,136469,31.83,31.83,30.54,31.1,136469,0.0,1.0
2021-04-09,32.17,32.29,31.69,31.94,143902,32.17,32.29,31.69,31.94,143902,0.0,1.0
2021-04-12,33.42,33.8699,32.6,32.6,254106,33.42,33.8699,32.6,32.6,254106,0.0,1.0
2021-04-13,31.61,33.6,31.5,33.38,278569,31.61,33.6,31.5,33.38,278569,0.0,1.0
2021-04-14,31.96,32.15,31.315,31.39,249074,31.96,32.15,31.315,31.39,249074,0.0,1.0
2021-04-15,31.96,32.335,31.15,32.16,144811,31.96,32.335,31.15,32.16,144811,0.0,1.0
2021-04-16,31.85,32.56,31.54,32.53,106355,31.85,32.56,31.54,32.53,106355,0.0,1.0
2021-04-19,32.15,32.22,31.34,31.73,178066,32.15,32.22,31.34,31.73,178066,0.0,1.0
2021-04-20,29.89,31.97,29.64,31.97,316124,29.89,31.97,29.64,31.97,316124,0.0,1.0
2021-04-21,30.58,31.02,29.1721,29.9,251769,30.58,31.02,29.1721,29.9,251769,0.0,1.0
2021-04-22,30.64,31.27,30.34,30.59,245175,30.64,31.27,30.34,30.59,245175,0.0,1.0
2021-04-23,32.23,32.455,31.0,31.0,222662,32.23,32.455,31.0,31.0,222662,0.0,1.0
2021-04-26,32.29,32.95,32.204,32.33,130884,32.29,32.95,32.204,32.33,130884,0.0,1.0
2021-04-27,32.56,32.59,31.87,32.15,281406,32.56,32.59,31.87,32.15,281406,0.0,1.0
2021-04-28,32.78,33.09,32.2,32.61,253722,32.78,33.09,32.2,32.61,253722,0.0,1.0
2021-04-29,33.12,34.56,32.67,33.47,296832,33.12,34.56,32.67,33.47,296832,0.0,1.0
2021-04-30,34.52,34.6,33.34,33.35,307572,34.52,34.6,33.34,33.35,307572,0.0,1.0
2021-05-03,34.96,35.285,34.59,35.07,447137,34.96,35.285,34.59,35.07,447137,0.0,1.0
2021-05-04,35.62,35.68,34.61,34.81,301313,35.62,35.68,34.61,34.81,301313,0.0,1.0
2021-05-05,34.95,35.78,34.91,35.74,297400,34.95,35.78,34.91,35.74,297400,0.0,1.0
2021-05-06,35.31,35.35,34.625,35.12,336505,35.31,35.35,34.625,35.12,336505,0.0,1.0
2021-05-07,35.04,35.28,34.562,34.73,222151,35.04,35.28,34.562,34.73,222151,0.0,1.0
2021-05-10,34.88,35.68,34.75,35.44,286810,34.88,35.68,34.75,35.44,286810,0.0,1.0
2021-05-11,34.77,34.94,34.12,34.36,177981,34.77,34.94,34.12,34.36,177981,0.0,1.0
2021-05-12,33.36,35.22,33.25,35.07,199350,33.36,35.22,33.25,35.07,199350,0.0,1.0
2021-05-13,34.58,34.78,33.32,33.32,286386,34.58,34.78,33.32,33.32,286386,0.0,1.0
2021-05-14,34.99,35.01,34.265,34.47,159592,34.99,35.01,34.265,34.47,159592,0.0,1.0
2021-05-17,35.07,35.19,34.415,34.68,171621,35.07,35.19,34.415,34.68,171621,0.0,1.0
2021-05-18,35.44,35.89,34.68,35.08,462863,35.44,35.89,34.68,35.08,462863,0.0,1.0
2021-05-19,35.68,35.82,34.42,35.04,315861,35.68,35.82,34.42,35.04,315861,0.0,1.0
2021-05-20,35.32,35.855,34.79,35.72,170195,35.32,35.855,34.79,35.72,170195,0.0,1.0
2021-05-21,36.39,36.63,35.36,35.55,216811,36.39,36.63,35.36,35.55,216811,0.0,1.0
2021-05-24,36.8,36.89,36.07,36.55,164245,36.8,36.89,36.07,36.55,164245,0.0,1.0
2021-05-25,35.78,37.13,35.76,36.81,340964,35.78,37.13,35.76,36.81,340964,0.0,1.0
2021-05-26,36.83,36.91,35.76,35.85,170958,36.83,36.91,35.76,35.85,170958,0.0,1.0
2021-05-27,37.86,38.0,37.1,37.53,386001,37.86,38.0,37.1,37.53,386001,0.0,1.0
2021-05-28,37.85,38.28,37.07,38.18,295078,37.85,38.28,37.07,38.18,295078,0.0,1.0
2021-06-01,38.96,39.16,38.0,38.24,295267,38.96,39.16,38.0,38.24,295267,0.0,1.0
2021-06-02,39.67,39.7,38.15,39.08,484601,39.67,39.7,38.15,39.08,484601,0.0,1.0
2021-06-03,40.21,40.4,39.2704,39.61,444068,40.21,40.4,39.2704,39.61,444068,0.0,1.0
2021-06-04,41.04,41.31,39.99,40.46,422675,41.04,41.31,39.99,40.46,422675,0.0,1.0
2021-06-07,43.38,43.86,41.15,41.23,659648,43.38,43.86,41.15,41.23,659648,0.0,1.0
2021-06-08,43.13,43.65,41.7713,43.33,378794,43.13,43.65,41.7713,43.33,378794,0.0,1.0
2021-06-09,42.41,43.26,42.32,42.87,330410,42.41,43.26,42.32,42.87,330410,0.0,1.0
2021-06-10,40.22,43.16,40.18,42.74,415626,40.22,43.16,40.18,42.74,415626,0.0,1.0
2021-06-11,40.69,41.31,40.33,40.33,238943,40.69,41.31,40.33,40.33,238943,0.0,1.0
2021-06-14,39.68,41.39,39.37,41.14,353856,39.68,41.39,39.37,41.14,353856,0.0,1.0
2021-06-15,40.2,40.48,39.23,39.45,195699,40.2,40.48,39.23,39.45,195699,0.0,1.0
2021-06-16,41.23,41.36,39.2436,39.84,292390,41.23,41.36,39.2436,39.84,292390,0.0,1.0
2021-06-17,39.5,41.9,39.07,41.9,369174,39.5,41.9,39.07,41.9,369174,0.0,1.0
2021-06-18,37.6,39.19,37.55,38.77,702000,37.6,39.19,37.55,38.77,702000,0.0,1.0
2021-06-21,39.72,39.78,38.1042,38.12,279064,39.72,39.78,38.1042,38.12,279064,0.0,1.0
2021-06-22,39.09,39.665,38.4,39.63,191997,39.09,39.665,38.4,39.63,191997,0.0,1.0
2021-06-23,39.4,39.9284,39.23,39.68,282171,39.4,39.9284,39.23,39.68,282171,0.0,1.0
2021-06-24,40.07,40.2,39.155,39.69,139862,40.07,40.2,39.155,39.69,139862,0.0,1.0
2021-06-25,40.97,41.18,39.93,40.18,462638,40.97,41.18,39.93,40.18,462638,0.0,1.0
2021-06-28,39.08,40.7,38.66,40.7,247327,39.08,40.7,38.66,40.7,247327,0.0,1.0
2021-06-29,39.17,39.915,39.1,39.36,186833,39.17,39.915,39.1,39.36,186833,0.0,1.0
2021-06-30,38.99,39.8,38.92,38.96,326142,38.99,39.8,38.92,38.96,326142,0.0,1.0
2021-07-01,39.63,40.02,39.215,39.375,201517,39.63,40.02,39.215,39.375,201517,0.0,1.0
2021-07-02,39.34,39.87,38.91,39.55,182603,39.34,39.87,38.91,39.55,182603,0.0,1.0
2021-07-06,38.58,39.2,37.8162,39.02,259084,38.58,39.2,37.8162,39.02,259084,0.0,1.0
2021-07-07,38.81,39.24,38.04,38.1,318272,38.81,39.24,38.04,38.1,318272,0.0,1.0
2021-07-08,37.92,38.92,37.08,37.91,248482,37.92,38.92,37.08,37.91,248482,0.0,1.0
2021-07-09,40.19,40.2,38.56,38.85,255678,40.19,40.2,38.56,38.85,255678,0.0,1.0
2021-07-12,40.04,40.23,39.3,40.01,260675,40.04,40.23,39.3,40.01,260675,0.0,1.0
2021-07-13,38.33,39.92,38.28,39.9,223812,38.33,39.92,38.28,39.9,223812,0.0,1.0
2021-07-14,37.91,39.3699,37.59,38.48,225670,37.91,39.3699,37.59,38.48,225670,0.0,1.0
2021-07-15,37.96,38.4,37.29,37.59,220241,37.96,38.4,37.29,37.59,220241,0.0,1.0
2021-07-16,36.46,38.42,36.28,38.42,318248,36.46,38.42,36.28,38.42,318248,0.0,1.0
2021-07-19,34.93,35.82,34.55,35.17,263391,34.93,35.82,34.55,35.17,263391,0.0,1.0
2021-07-20,36.83,37.5,34.97,34.97,324145,36.83,37.5,34.97,34.97,324145,0.0,1.0
2021-07-21,37.88,38.5,37.45,37.45,165932,37.88,38.5,37.45,37.45,165932,0.0,1.0
2021-07-22,36.92,37.89,36.4686,37.57,140670,36.92,37.89,36.4686,37.57,140670,0.0,1.0
2021-07-23,37.57,37.75,36.75,37.43,187456,37.57,37.75,36.75,37.43,187456,0.0,1.0
2021-07-26,38.18,38.54,37.52,37.52,119193,38.18,38.54,37.52,37.52,119193,0.0,1.0
2021-07-27,37.73,38.1,37.05,37.46,141349,37.73,38.1,37.05,37.46,141349,0.0,1.0
2021-07-28,38.37,38.845,37.03,37.68,192452,38.37,38.845,37.03,37.68,192452,0.0,1.0
2021-07-29,37.0,37.89,36.0,36.0,566945,37.0,37.89,36.0,36.0,566945,0.0,1.0
2021-07-30,36.22,37.33,36.2,36.85,265742,36.22,37.33,36.2,36.85,265742,0.0,1.0
2021-08-02,36.34,37.79,36.2,36.39,294551,36.34,37.79,36.2,36.39,294551,0.0,1.0
2021-08-03,37.5,37.64,35.86,36.73,241637,37.5,37.64,35.86,36.73,241637,0.0,1.0
2021-08-04,37.7,37.93,36.67,36.67,254475,37.7,37.93,36.67,36.67,254475,0.0,1.0
2021-08-05,39.12,39.24,37.96,38.0,228254,39.12,39.24,37.96,38.0,228254,0.0,1.0
2021-08-06,39.8,40.38,39.35,39.88,187752,39.8,40.38,39.35,39.88,187752,0.0,1.0
2021-08-09,39.25,40.27,39.02,39.34,281500,39.25,40.27,39.02,39.34,281500,0.0,1.0
2021-08-10,39.42,39.555,38.51,39.16,137314,39.42,39.555,38.51,39.16,137314,0.0,1.0
2021-08-11,40.34,40.38,38.94,39.72,233790,40.34,40.38,38.94,39.72,233790,0.0,1.0
2021-08-12,39.49,40.53,39.09,40.39,149734,39.49,40.53,39.09,40.39,149734,0.0,1.0
2021-08-13,38.74,39.635,38.64,39.56,105450,38.74,39.635,38.64,39.56,105450,0.0,1.0
2021-08-16,39.26,39.32,37.93,38.25,205942,39.26,39.32,37.93,38.25,205942,0.0,1.0
2021-08-17,38.13,39.2,37.57,38.73,175096,38.13,39.2,37.57,38.73,175096,0.0,1.0
2021-08-18,37.81,38.82,37.69,38.0,143587,37.81,38.82,37.69,38.0,143587,0.0,1.0
2021-08-19,37.45,37.73,36.6601,37.2,194181,37.45,37.73,36.6601,37.2,194181,0.0,1.0
2021-08-20,38.6,38.6,37.26,37.26,135896,38.6,38.6,37.26,37.26,135896,0.0,1.0
2021-08-23,38.93,39.18,38.61,38.935,111140,38.93,39.18,38.61,38.935,111140,0.0,1.0
2021-08-24,39.13,39.44,38.6501,38.84,118220,39.13,39.44,38.6501,38.84,118220,0.0,1.0
2021-08-25,39.97,40.75,39.19,39.3,221812,39.97,40.75,39.19,39.3,221812,0.0,1.0
2021-08-26,39.2,40.25,39.15,40.08,104645,39.2,40.25,39.15,40.08,104645,0.0,1.0
2021-08-27,43.5,43.795,40.54,40.7,600631,43.5,43.795,40.54,40.7,600631,0.0,1.0
2021-08-30,40.82,43.85,40.8,43.85,243789,40.82,43.85,40.8,43.85,243789,0.0,1.0
2021-08-31,41.41,42.23,40.82,40.82,176111,41.41,42.23,40.82,40.82,176111,0.0,1.0
2021-09-01,40.95,41.86,40.7,41.42,721569,40.95,41.86,40.7,41.42,721569,0.0,1.0
2021-09-02,40.05,41.06,40.03,40.99,164939,40.05,41.06,40.03,40.99,164939,0.0,1.0
2021-09-03,39.18,40.0,39.08,40.0,234791,39.18,40.0,39.08,40.0,234791,0.0,1.0
2021-09-07,38.67,39.87,38.57,39.51,155529,38.67,39.87,38.57,39.51,155529,0.0,1.0
2021-09-08,38.13,38.97,38.09,38.42,152341,38.13,38.97,38.09,38.42,152341,0.0,1.0
2021-09-09,38.41,39.2183,38.2,38.2,159633,38.41,39.2183,38.2,38.2,159633,0.0,1.0
2021-09-10,37.72,38.96,37.67,38.78,170425,37.72,38.96,37.67,38.78,170425,0.0,1.0
2021-09-13,38.44,38.68,37.98,38.25,119226,38.44,38.68,37.98,38.25,119226,0.0,1.0
2021-09-14,37.24,38.98,37.22,38.79,227944,37.24,38.98,37.22,38.79,227944,0.0,1.0
2021-09-15,38.97,39.07,37.52,37.63,204356,38.97,39.07,37.52,37.63,204356,0.0,1.0
2021-09-16,39.07,39.75,38.88,39.11,150420,39.07,39.75,38.88,39.11,150420,0.0,1.0
2021-09-17,38.96,39.37,38.44,39.17,508172,38.96,39.37,38.44,39.17,508172,0.0,1.0
2021-09-20,37.61,38.195,36.88,37.6,241158,37.61,38.195,36.88,37.6,241158,0.0,1.0
2021-09-21,37.48,38.2,37.12,37.95,127100,37.48,38.2,37.12,37.95,127100,0.0,1.0
2021-09-22,39.49,39.87,38.065,38.16,234048,39.49,39.87,38.065,38.16,234048,0.0,1.0
2021-09-23,41.47,41.88,39.95,39.95,243461,41.47,41.88,39.95,39.95,243461,0.0,1.0
2021-09-24,40.95,41.65,40.92,41.06,203892,40.95,41.65,40.92,41.06,203892,0.0,1.0
2021-09-27,41.75,42.46,41.475,41.58,273534,41.75,42.46,41.475,41.58,273534,0.0,1.0
2021-09-28,41.73,42.38,41.5919,42.0,315830,41.73,42.38,41.5919,42.0,315830,0.0,1.0
2021-09-29,43.07,43.12,41.9,41.94,260418,43.07,43.12,41.9,41.94,260418,0.0,1.0
2021-09-30,43.02,43.81,42.54,43.11,396684,43.02,43.81,42.54,43.11,396684,0.0,1.0
2021-10-01,43.5,43.73,42.98,43.35,325132,43.5,43.73,42.98,43.35,325132,0.0,1.0
2021-10-04,43.81,44.48,43.47,43.56,149991,43.81,44.48,43.47,43.56,149991,0.0,1.0
2021-10-05,44.72,44.87,43.81,44.46,255775,44.72,44.87,43.81,44.46,255775,0.0,1.0
2021-10-06,44.04,44.34,43.19,44.13,194554,44.04,44.34,43.19,44.13,194554,0.0,1.0
2021-10-07,44.99,45.19,44.03,44.46,234148,44.99,45.19,44.03,44.46,234148,0.0,1.0
2021-10-08,44.76,45.22,44.41,44.76,73383,44.76,45.22,44.41,44.76,73383,0.0,1.0
2021-10-11,43.88,45.3963,43.86,45.3,141824,43.88,45.3963,43.86,45.3,141824,0.0,1.0
2021-10-12,44.03,44.24,43.58,43.91,90109,44.03,44.24,43.58,43.91,90109,0.0,1.0
2021-10-13,43.79,43.98,42.8092,43.93,122518,43.79,43.98,42.8092,43.93,122518,0.0,1.0
2021-10-14,44.4,44.59,43.96,44.24,109567,44.4,44.59,43.96,44.24,109567,0.0,1.0
2021-10-15,45.54,46.18,44.4901,45.47,375864,45.54,46.18,44.4901,45.47,375864,0.0,1.0
2021-10-18,46.52,46.8899,45.41,45.41,239864,46.52,46.8899,45.41,45.41,239864,0.0,1.0
2021-10-19,46.22,46.67,45.21,46.67,157801,46.22,46.67,45.21,46.67,157801,0.0,1.0
2021-10-20,47.2,47.2,46.03,46.03,126106,47.2,47.2,46.03,46.03,126106,0.0,1.0
2021-10-21,47.7,47.97,47.13,47.21,216160,47.7,47.97,47.13,47.21,216160,0.0,1.0
2021-10-22,47.87,48.005,47.27,47.61,144443,47.87,48.005,47.27,47.61,144443,0.0,1.0
2021-10-25,47.84,48.41,47.616,48.07,223548,47.84,48.41,47.616,48.07,223548,0.0,1.0
2021-10-26,47.74,48.025,47.21,47.92,221096,47.74,48.025,47.21,47.92,221096,0.0,1.0
2021-10-27,45.81,47.25,45.5604,47.21,212042,45.81,47.25,45.5604,47.21,212042,0.0,1.0
2021-10-28,51.26,51.46,47.82,48.75,447083,51.26,51.46,47.82,48.75,447083,0.0,1.0
2021-10-29,53.29,54.13,51.13,51.68,369544,53.29,54.13,51.13,51.68,369544,0.0,1.0
2021-11-01,55.06,56.49,53.47,53.93,528226,55.06,56.49,53.47,53.93,528226,0.0,1.0
2021-11-02,56.05,56.27,54.31,55.23,331962,56.05,56.27,54.31,55.23,331962,0.0,1.0
2021-11-03,58.27,59.4,55.57,55.57,659987,58.27,59.4,55.57,55.57,659987,0.0,1.0
2021-11-04,57.9,58.77,56.98,58.05,354222,57.9,58.77,56.98,58.05,354222,0.0,1.0
2021-11-05,59.24,59.5,57.79,58.25,544477,59.24,59.5,57.79,58.25,544477,0.0,1.0
2021-11-08,58.99,61.48,58.69,59.68,557970,58.99,61.48,58.69,59.68,557970,0.0,1.0
2021-11-09,59.95,60.78,58.05,58.44,419450,59.95,60.78,58.05,58.44,419450,0.0,1.0
2021-11-10,59.27,60.105,59.22,60.0,406411,59.27,60.105,59.22,60.0,406411,0.0,1.0
2021-11-11,59.33,60.0,58.706,59.23,321715,59.33,60.0,58.706,59.23,321715,0.0,1.0
2021-11-12,59.19,59.95,58.8,59.26,294059,59.19,59.95,58.8,59.26,294059,0.0,1.0
2021-11-15,58.48,59.7748,58.02,59.45,335947,58.48,59.7748,58.02,59.45,335947,0.0,1.0
2021-11-16,57.83,58.75,57.5641,58.19,307948,57.83,58.75,57.5641,58.19,307948,0.0,1.0
2021-11-17,56.81,57.72,56.04,57.16,308663,56.81,57.72,56.04,57.16,308663,0.0,1.0
2021-11-18,57.22,57.75,56.1,57.15,224389,57.22,57.75,56.1,57.15,224389,0.0,1.0
2021-11-19,56.83,56.84,55.5,55.99,214079,56.83,56.84,55.5,55.99,214079,0.0,1.0
2021-11-22,57.39,59.62,57.06,57.22,363047,57.39,59.62,57.06,57.22,363047,0.0,1.0
2021-11-23,58.54,58.62,57.64,57.7,233542,58.54,58.62,57.64,57.7,233542,0.0,1.0
2021-11-24,58.93,59.42,57.79,57.79,209167,58.93,59.42,57.79,57.79,209167,0.0,1.0
2021-11-26,56.24,56.34,53.68,55.84,270068,56.24,56.34,53.68,55.84,270068,0.0,1.0
2021-11-29,59.37,59.87,56.94,59.1,697359,59.37,59.87,56.94,59.1,697359,0.0,1.0
2021-11-30,57.64,58.65,56.68,58.04,871112,57.64,58.65,56.68,58.04,871112,0.0,1.0
2021-12-01,56.68,59.85,56.61,59.46,765145,56.68,59.85,56.61,59.46,765145,0.0,1.0
2021-12-02,59.82,59.92,56.94,57.1,559386,59.82,59.92,56.94,57.1,559386,0.0,1.0
2021-12-03,57.84,60.23,57.1,60.18,657568,57.84,60.23,57.1,60.18,657568,0.0,1.0
2021-12-06,56.27,59.6,55.24,59.02,566804,56.27,59.6,55.24,59.02,566804,0.0,1.0
2021-12-07,58.22,58.53,56.8201,56.98,376329,58.22,58.53,56.8201,56.98,376329,0.0,1.0
2021-12-08,57.92,59.06,57.75,58.3,245105,57.92,59.06,57.75,58.3,245105,0.0,1.0
2021-12-09,57.1,57.94,56.11,57.44,320235,57.1,57.94,56.11,57.44,320235,0.0,1.0
2021-12-10,57.61,57.89,56.0,57.57,246725,57.61,57.89,56.0,57.57,246725,0.0,1.0
2021-12-13,55.69,58.05,55.68,57.85,418440,55.69,58.05,55.68,57.85,418440,0.0,1.0
2021-12-14,58.21,58.78,55.65,55.65,590879,58.21,58.78,55.65,55.65,590879,0.0,1.0
2021-12-15,60.17,60.9,57.31,58.5,633184,60.17,60.9,57.31,58.5,633184,0.0,1.0
2021-12-16,65.16,66.17,61.78,61.78,1244441,65.16,66.17,61.78,61.78,1244441,0.0,1.0
2021-12-17,57.06,64.62,56.32,64.26,2264539,57.06,64.62,56.32,64.26,2264539,0.0,1.0
2021-12-20,57.32,57.46,54.18,55.19,566887,57.32,57.46,54.18,55.19,566887,0.0,1.0
2021-12-21,60.16,60.43,57.92,57.92,402729,60.16,60.43,57.92,57.92,402729,0.0,1.0
2021-12-22,62.08,62.28,59.7503,60.35,440047,62.08,62.28,59.7503,60.35,440047,0.0,1.0
2021-12-23,62.97,64.29,62.04,62.77,430681,62.97,64.29,62.04,62.77,430681,0.0,1.0
2021-12-27,65.58,66.039,62.6,63.41,513635,65.58,66.039,62.6,63.41,513635,0.0,1.0
2021-12-28,64.04,66.0,63.865,64.96,288096,64.04,66.0,63.865,64.96,288096,0.0,1.0
2021-12-29,65.71,66.13,63.29,64.37,301652,65.71,66.13,63.29,64.37,301652,0.0,1.0
2021-12-30,64.52,66.3599,64.11,65.65,290967,64.52,66.3599,64.11,65.65,290967,0.0,1.0
2021-12-31,65.37,65.99,64.5,64.5,228056,65.37,65.99,64.5,64.5,228056,0.0,1.0
2022-01-03,67.0,67.8399,65.7,66.0,504438,67.0,67.8399,65.7,66.0,504438,0.0,1.0
2022-01-04,70.41,70.935,68.02,68.16,580302,70.41,70.935,68.02,68.16,580302,0.0,1.0
2022-01-05,69.9,72.16,69.63,70.36,400898,69.9,72.16,69.63,70.36,400898,0.0,1.0
2022-01-06,72.59,72.83,68.83,71.09,475573,72.59,72.83,68.83,71.09,475573,0.0,1.0
2022-01-07,74.71,76.1299,72.05,72.36,776639,74.71,76.1299,72.05,72.36,776639,0.0,1.0
2022-01-10,71.5,75.114,71.01,74.9,777297,71.5,75.114,71.01,74.9,777297,0.0,1.0
2022-01-11,71.03,72.76,69.69,71.97,570632,71.03,72.76,69.69,71.97,570632,0.0,1.0
2022-01-12,69.69,72.8801,68.01,71.4,948428,69.69,72.8801,68.01,71.4,948428,0.0,1.0
2022-01-13,71.82,72.42,69.4201,70.1,508930,71.82,72.42,69.4201,70.1,508930,0.0,1.0
2022-01-14,74.71,74.85,69.45,70.1,426712,74.71,74.85,69.45,70.1,426712,0.0,1.0
2022-01-18,72.38,75.45,71.21,74.71,488876,72.38,75.45,71.21,74.71,488876,0.0,1.0
2022-01-19,68.36,73.1,68.26,73.1,509988,68.36,73.1,68.26,73.1,509988,0.0,1.0
2022-01-20,65.26,69.98,65.07,68.23,575391,65.26,69.98,65.07,68.23,575391,0.0,1.0
2022-01-21,62.0,65.33,62.0,63.96,794708,62.0,65.33,62.0,63.96,794708,0.0,1.0
2022-01-24,62.15,62.7,58.66,59.97,808553,62.15,62.7,58.66,59.97,808553,0.0,1.0
2022-01-25,59.29,61.7,57.565,59.94,1147279,59.29,61.7,57.565,59.94,1147279,0.0,1.0
2022-01-26,59.99,63.82,59.1,62.55,921352,59.99,63.82,59.1,62.55,921352,0.0,1.0
2022-01-27,57.18,61.91,56.34,61.2,995407,57.18,61.91,56.34,61.2,995407,0.0,1.0
2022-01-28,57.83,57.96,55.77,57.25,697137,57.83,57.96,55.77,57.25,697137,0.0,1.0
2022-01-31,58.3,58.76,57.01,57.58,387576,58.3,58.76,57.01,57.58,387576,0.0,1.0
2022-02-01,58.66,58.8568,57.0,58.7,326686,58.66,58.8568,57.0,58.7,326686,0.0,1.0
2022-02-02,59.43,59.7,57.24,58.5,394271,59.43,59.7,57.24,58.5,394271,0.0,1.0
2022-02-03,59.86,60.71,58.59,59.19,296171,59.86,60.71,58.59,59.19,296171,0.0,1.0
2022-02-04,61.08,61.64,58.89,60.1,395254,61.08,61.64,58.89,60.1,395254,0.0,1.0
2022-02-07,61.55,62.08,60.48,61.3,220896,61.55,62.08,60.48,61.3,220896,0.0,1.0
2022-02-08,62.81,63.08,61.58,62.28,198411,62.81,63.08,61.58,62.28,198411,0.0,1.0
2022-02-09,62.59,63.37,62.08,62.87,188753,62.59,63.37,62.08,62.87,188753,0.0,1.0
2022-02-10,63.81,64.86,61.97,61.97,360533,63.81,64.86,61.97,61.97,360533,0.0,1.0
2022-02-11,62.69,65.12,62.18,63.21,261316,62.69,65.12,62.18,63.21,261316,0.0,1.0
2022-02-14,60.82,63.19,60.3,62.44,275160,60.82,63.19,60.3,62.44,275160,0.0,1.0
2022-02-15,64.7,64.9999,61.56,61.72,259728,64.7,64.9999,61.56,61.72,259728,0.0,1.0
2022-02-16,64.52,65.48,63.51,63.92,204584,64.52,65.48,63.51,63.92,204584,0.0,1.0
2022-02-17,61.3,64.32,61.11,63.55,234516,61.3,64.32,61.11,63.55,234516,0.0,1.0
2022-02-18,60.81,62.23,60.78,61.0,283253,60.81,62.23,60.78,61.0,283253,0.0,1.0
2022-02-22,60.81,61.86,60.0,60.21,295692,60.81,61.86,60.0,60.21,295692,0.0,1.0
2022-02-23,59.43,62.4,59.18,61.59,234270,59.43,62.4,59.18,61.59,234270,0.0,1.0
2022-02-24,58.55,58.77,55.64,56.34,267378,58.55,58.77,55.64,56.34,267378,0.0,1.0
2022-02-25,61.5,61.86,58.71,58.86,253588,61.5,61.86,58.71,58.86,253588,0.0,1.0
2022-02-28,61.55,61.74,59.42,59.42,400446,61.55,61.74,59.42,59.42,400446,0.0,1.0
2022-03-01,56.52,60.79,55.89,60.74,411946,56.52,60.79,55.89,60.74,411946,0.0,1.0
2022-03-02,60.69,60.88,57.07,57.07,319025,60.69,60.88,57.07,57.07,319025,0.0,1.0
2022-03-03,61.19,61.48,59.74,61.04,318121,61.19,61.48,59.74,61.04,318121,0.0,1.0
2022-03-04,52.88,59.2076,52.325,58.9,754249,52.88,59.2076,52.325,58.9,754249,0.0,1.0
2022-03-07,49.57,52.9,49.4,51.8,533847,49.57,52.9,49.4,51.8,533847,0.0,1.0
2022-03-08,51.15,52.66,49.0525,50.71,551833,51.15,52.66,49.0525,50.71,551833,0.0,1.0
2022-03-09,54.87,55.63,53.43,54.15,412326,54.87,55.63,53.43,54.15,412326,0.0,1.0
2022-03-10,55.38,55.76,53.5801,54.38,295143,55.38,55.76,53.5801,54.38,295143,0.0,1.0
2022-03-11,55.77,57.37,55.67,56.3,287831,55.77,57.37,55.67,56.3,287831,0.0,1.0
2022-03-14,56.47,58.98,55.632,56.99,437060,56.47,58.98,55.632,56.99,437060,0.0,1.0
2022-03-15,56.68,57.56,55.285,56.58,333547,56.68,57.56,55.285,56.58,333547,0.0,1.0
2022-03-16,59.24,59.97,57.41,57.84,310907,59.24,59.97,57.41,57.84,310907,0.0,1.0
2022-03-17,58.42,58.81,57.22,58.22,322950,58.42,58.81,57.22,58.22,322950,0.0,1.0
2022-03-18,56.92,58.65,55.95,58.54,2403936,56.92,58.65,55.95,58.54,2403936,0.0,1.0
2022-03-21,56.53,57.89,55.72,56.99,320758,56.53,57.89,55.72,56.99,320758,0.0,1.0
2022-03-22,57.39,57.97,56.33,57.46,263923,57.39,57.97,56.33,57.46,263923,0.0,1.0
2022-03-23,52.45,56.64,52.405,56.53,458228,52.45,56.64,52.405,56.53,458228,0.0,1.0
2022-03-24,53.22,53.98,52.36,53.26,284278,53.22,53.98,52.36,53.26,284278,0.0,1.0
2022-03-25,54.71,54.72,53.2,53.66,255926,54.71,54.72,53.2,53.66,255926,0.0,1.0
2022-03-28,52.28,54.56,51.55,53.96,368568,52.28,54.56,51.55,53.96,368568,0.0,1.0
2022-03-29,56.24,56.405,53.926,53.926,498205,56.24,56.405,53.926,53.926,498205,0.0,1.0
2022-03-30,53.17,57.07,52.37,56.17,689788,53.17,57.07,52.37,56.17,689788,0.0,1.0
2022-03-31,52.14,53.34,51.82,53.03,809918,52.14,53.34,51.82,53.03,809918,0.0,1.0
2022-04-01,51.16,53.23,50.535,52.85,397299,51.16,53.23,50.535,52.85,397299,0.0,1.0
2022-04-04,49.94,51.025,49.2607,50.53,587621,49.94,51.025,49.2607,50.53,587621,0.0,1.0
2022-04-05,48.6,50.7,48.52,49.7,390509,48.6,50.7,48.52,49.7,390509,0.0,1.0
2022-04-06,47.06,48.68,46.74,48.12,437109,47.06,48.68,46.74,48.12,437109,0.0,1.0
2022-04-07,45.47,47.31,44.91,46.99,678998,45.47,47.31,44.91,46.99,678998,0.0,1.0
2022-04-08,45.3,46.22,44.57,46.04,343386,45.3,46.22,44.57,46.04,343386,0.0,1.0
2022-04-11,45.38,46.48,44.96,45.3,314306,45.38,46.48,44.96,45.3,314306,0.0,1.0
2022-04-12,44.41,46.395,44.06,45.34,329965,44.41,46.395,44.06,45.34,329965,0.0,1.0
2022-04-13,45.18,45.25,43.52,44.16,268953,45.18,45.25,43.52,44.16,268953,0.0,1.0
2022-04-14,44.08,45.6316,43.99,45.37,251530,44.08,45.6316,43.99,45.37,251530,0.0,1.0
2022-04-18,44.59,44.9,43.44,43.82,288156,44.59,44.9,43.44,43.82,288156,0.0,1.0
2022-04-19,46.96,47.29,45.07,45.07,343083,46.96,47.29,45.07,45.07,343083,0.0,1.0
2022-04-20,47.32,47.68,46.65,47.3,253343,47.32,47.68,46.65,47.3,253343,0.0,1.0
2022-04-21,45.1,48.14,44.61,47.78,330669,45.1,48.14,44.61,47.78,330669,0.0,1.0
2022-04-22,42.84,45.0,42.61,44.91,464488,42.84,45.0,42.61,44.91,464488,0.0,1.0
2022-04-25,43.3,43.45,41.7,42.17,273040,43.3,43.45,41.7,42.17,273040,0.0,1.0
2022-04-26,41.32,42.905,41.05,42.49,377728,41.32,42.905,41.05,42.49,377728,0.0,1.0
2022-04-27,41.1,41.98,40.79,41.54,330622,41.1,41.98,40.79,41.54,330622,0.0,1.0
2022-04-28,43.54,45.78,42.22,44.8,418455,43.54,45.78,42.22,44.8,418455,0.0,1.0
2022-04-29,42.07,44.16,41.95,43.33,573900,42.07,44.16,41.95,43.33,573900,0.0,1.0
2022-05-02,42.6,42.8342,40.79,42.0,427488,42.6,42.8342,40.79,42.0,427488,0.0,1.0
2022-05-03,43.58,44.06,42.27,43.18,434965,43.58,44.06,42.27,43.18,434965,0.0,1.0
2022-05-04,45.29,45.34,42.54,43.65,376486,45.29,45.34,42.54,43.65,376486,0.0,1.0
2022-05-05,43.26,44.77,42.51,44.52,314755,43.26,44.77,42.51,44.52,314755,0.0,1.0
2022-05-06,43.12,43.315,41.5812,42.98,388032,43.12,43.315,41.5812,42.98,388032,0.0,1.0
2022-05-09,40.85,42.56,40.51,42.35,514975,40.85,42.56,40.51,42.35,514975,0.0,1.0
2022-05-10,39.65,41.84,38.1,41.29,661788,39.65,41.84,38.1,41.29,661788,0.0,1.0
2022-05-11,38.44,41.25,38.33,39.8,490803,38.44,41.25,38.33,39.8,490803,0.0,1.0
2022-05-12,38.34,38.61,37.02,38.06,756491,38.34,38.61,37.02,38.06,756491,0.0,1.0
2022-05-13,39.45,40.56,39.14,39.22,521312,39.45,40.56,39.14,39.22,521312,0.0,1.0
2022-05-16,38.58,39.75,38.445,39.32,431283,38.58,39.75,38.445,39.32,431283,0.0,1.0
2022-05-17,40.37,40.65,39.53,39.67,461680,40.37,40.65,39.53,39.67,461680,0.0,1.0
2022-05-18,39.12,40.33,38.57,39.48,578923,39.12,40.33,38.57,39.48,578923,0.0,1.0
2022-05-19,38.25,39.69,38.11,38.45,418958,38.25,39.69,38.11,38.45,418958,0.0,1.0
2022-05-20,37.77,39.54,36.9,39.0,403695,37.77,39.54,36.9,39.0,403695,0.0,1.0
2022-05-23,38.43,39.56,37.855,39.56,935567,38.43,39.56,37.855,39.56,935567,0.0,1.0
2022-05-24,37.95,38.76,36.695,38.28,345517,37.95,38.76,36.695,38.28,345517,0.0,1.0
2022-05-25,38.99,39.47,37.98,37.98,326145,38.99,39.47,37.98,37.98,326145,0.0,1.0
2022-05-26,40.35,40.75,39.47,39.48,358404,40.35,40.75,39.47,39.48,358404,0.0,1.0
2022-05-27,41.17,41.21,40.47,40.51,240003,41.17,41.21,40.47,40.51,240003,0.0,1.0
2022-05-31,41.3,41.55,39.97,40.64,337767,41.3,41.55,39.97,40.64,337767,0.0,1.0
2022-06-01,40.23,41.4,39.5,41.26,277298,40.23,41.4,39.5,41.26,277298,0.0,1.0
2022-06-02,41.49,41.54,39.85,40.0,285547,41.49,41.54,39.85,40.0,285547,0.0,1.0
2022-06-03,40.66,41.2,40.16,41.2,169880,40.66,41.2,40.16,41.2,169880,0.0,1.0
2022-06-06,41.49,41.85,40.97,41.53,249326,41.49,41.85,40.97,41.53,249326,0.0,1.0
2022-06-07,41.51,41.655,40.65,40.65,181354,41.51,41.655,40.65,40.65,181354,0.0,1.0
2022-06-08,41.07,41.4,40.52,40.93,242799,41.07,41.4,40.52,40.93,242799,0.0,1.0
2022-06-09,39.19,41.06,39.06,41.06,487547,39.19,41.06,39.06,41.06,487547,0.0,1.0
2022-06-10,36.66,38.81,36.09,38.08,433240,36.66,38.81,36.09,38.08,433240,0.0,1.0
2022-06-13,32.67,35.35,32.435,35.18,1131782,32.67,35.35,32.435,35.18,1131782,0.0,1.0
2022-06-14,33.03,33.505,32.19,33.09,605153,33.03,33.505,32.19,33.09,605153,0.0,1.0
2022-06-15,34.45,35.2,33.53,33.94,799729,34.45,35.2,33.53,33.94,799729,0.0,1.0
2022-06-16,33.36,34.0,32.65,33.41,830512,33.36,34.0,32.65,33.41,830512,0.0,1.0
2022-06-17,34.36,34.7875,33.74,33.74,969986,34.36,34.7875,33.74,33.74,969986,0.0,1.0
2022-06-21,34.83,35.6398,34.34,35.56,565769,34.83,35.6398,34.34,35.56,565769,0.0,1.0
2022-06-22,34.35,34.87,34.0,34.14,346643,34.35,34.87,34.0,34.14,346643,0.0,1.0
2022-06-23,34.46,34.8,33.52,34.11,401087,34.46,34.8,33.52,34.11,401087,0.0,1.0
2022-06-24,35.18,36.44,34.5,34.5,472541,35.18,36.44,34.5,34.5,472541,0.0,1.0
2022-06-27,35.53,35.9,34.83,35.79,320089,35.53,35.9,34.83,35.79,320089,0.0,1.0
2022-06-28,34.95,36.53,34.815,36.07,185449,34.95,36.53,34.815,36.07,185449,0.0,1.0
2022-06-29,34.85,35.16,34.17,34.99,275700,34.85,35.16,34.17,34.99,275700,0.0,1.0
2022-06-30,33.9,35.04,33.11,33.93,593368,33.9,35.04,33.11,33.93,593368,0.0,1.0
2022-07-01,34.7,34.77,33.1901,33.99,396944,34.7,34.77,33.1901,33.99,396944,0.0,1.0
2022-07-05,34.89,34.89,32.73,33.58,379830,34.89,34.89,32.73,33.58,379830,0.0,1.0
2022-07-06,34.5,35.03,34.09,34.55,255695,34.5,35.03,34.09,34.55,255695,0.0,1.0
2022-07-07,34.91,35.87,34.79,34.87,267994,34.91,35.87,34.79,34.87,267994,0.0,1.0
2022-07-08,34.51,35.17,34.05,35.09,256343,34.51,35.17,34.05,35.09,256343,0.0,1.0
2022-07-11,34.2,34.66,33.77,34.31,182248,34.2,34.66,33.77,34.31,182248,0.0,1.0
2022-07-12,34.77,35.35,33.57,33.57,209323,34.77,35.35,33.57,33.57,209323,0.0,1.0
2022-07-13,34.36,34.455,33.675,34.35,304979,34.36,34.455,33.675,34.35,304979,0.0,1.0
2022-07-14,33.24,33.53,32.23,33.11,500405,33.24,33.53,32.23,33.11,500405,0.0,1.0
2022-07-15,35.21,35.42,33.71,34.12,575305,35.21,35.42,33.71,34.12,575305,0.0,1.0
2022-07-18,36.92,37.64,35.93,35.93,660719,36.92,37.64,35.93,35.93,660719,0.0,1.0
2022-07-19,38.27,38.41,37.21,37.41,370220,38.27,38.41,37.21,37.41,370220,0.0,1.0
2022-07-20,39.17,39.17,37.91,37.91,248428,39.17,39.17,37.91,37.91,248428,0.0,1.0
2022-07-21,38.9,39.42,38.3799,39.17,376100,38.9,39.42,38.3799,39.17,376100,0.0,1.0
2022-07-22,38.02,39.175,37.56,38.61,254989,38.02,39.175,37.56,38.61,254989,0.0,1.0
2022-07-25,38.69,38.8,38.12,38.21,274665,38.69,38.8,38.12,38.21,274665,0.0,1.0
2022-07-26,38.02,38.74,37.62,38.08,207562,38.02,38.74,37.62,38.08,207562,0.0,1.0
2022-07-27,40.07,40.87,38.07,38.07,477946,40.07,40.87,38.07,38.07,477946,0.0,1.0
2022-07-28,37.48,39.11,35.95,38.59,1100091,37.48,39.11,35.95,38.59,1100091,0.0,1.0
2022-07-29,38.19,38.55,36.71,37.5,429803,38.19,38.55,36.71,37.5,429803,0.0,1.0
2022-08-01,37.31,38.33,37.05,37.58,309819,37.31,38.33,37.05,37.58,309819,0.0,1.0
2022-08-02,36.63,37.545,36.59,36.97,343189,36.63,37.545,36.59,36.97,343189,0.0,1.0
2022-08-03,37.15,37.39,36.31,36.79,314172,37.15,37.39,36.31,36.79,314172,0.0,1.0
2022-08-04,36.88,37.47,36.5,37.01,205503,36.88,37.47,36.5,37.01,205503,0.0,1.0
2022-08-05,37.06,37.59,36.57,36.57,321326,37.06,37.59,36.57,36.57,321326,0.0,1.0
2022-08-08,36.79,37.3,36.42,37.05,210644,36.79,37.3,36.42,37.05,210644,0.0,1.0
2022-08-09,36.99,36.99,36.29,36.59,300196,36.99,36.99,36.29,36.59,300196,0.0,1.0
2022-08-10,38.23,38.63,37.42,37.42,281130,38.23,38.63,37.42,37.42,281130,0.0,1.0
2022-08-11,38.99,39.25,38.5101,38.83,165500,38.99,39.25,38.5101,38.83,165500,0.0,1.0
2022-08-12,39.89,39.94,38.89,39.22,147427,39.89,39.94,38.89,39.22,147427,0.0,1.0
2022-08-15,40.35,40.43,39.02,39.4,205632,40.35,40.43,39.02,39.4,205632,0.0,1.0
2022-08-16,40.65,41.08,39.96,40.3,195051,40.65,41.08,39.96,40.3,195051,0.0,1.0
2022-08-17,39.26,40.09,38.825,40.0,195883,39.26,40.09,38.825,40.0,195883,0.0,1.0
2022-08-18,39.38,39.86,39.04,39.22,340723,39.38,39.86,39.04,39.22,340723,0.0,1.0
2022-08-19,37.78,39.53,37.47,39.04,243627,37.78,39.53,37.47,39.04,243627,0.0,1.0
2022-08-22,36.53,37.0,36.1,37.0,254684,36.53,37.0,36.1,37.0,254684,0.0,1.0
2022-08-23,36.3,37.09,36.27,36.76,183889,36.3,37.09,36.27,36.76,183889,0.0,1.0
2022-08-24,36.18,36.86,35.76,36.0,251381,36.18,36.86,35.76,36.0,251381,0.0,1.0
2022-08-25,37.05,37.345,36.08,36.15,266414,37.05,37.345,36.08,36.15,266414,0.0,1.0
2022-08-26,35.67,37.4,35.66,37.4,192220,35.67,37.4,35.66,37.4,192220,0.0,1.0
2022-08-29,35.21,35.435,34.85,35.21,272960,35.21,35.435,34.85,35.21,272960,0.0,1.0
2022-08-30,35.17,35.61,34.72,35.45,228759,35.17,35.61,34.72,35.45,228759,0.0,1.0
2022-08-31,34.69,35.43,34.69,35.43,272457,34.69,35.43,34.69,35.43,272457,0.0,1.0
2022-09-01,34.18,34.58,33.58,34.58,219502,34.18,34.58,33.58,34.58,219502,0.0,1.0
2022-09-02,33.21,34.97,33.03,34.62,269396,33.21,34.97,33.03,34.62,269396,0.0,1.0
2022-09-06,32.16,33.9,31.91,33.64,382056,32.16,33.9,31.91,33.64,382056,0.0,1.0
2022-09-07,32.37,32.37,31.35,31.9,451348,32.37,32.37,31.35,31.9,451348,0.0,1.0
2022-09-08,33.18,33.7092,31.89,32.06,326929,33.18,33.7092,31.89,32.06,326929,0.0,1.0
2022-09-09,33.89,34.49,33.47,33.47,200041,33.89,34.49,33.47,33.47,200041,0.0,1.0
2022-09-12,34.48,34.48,33.71,33.99,260055,34.48,34.48,33.71,33.99,260055,0.0,1.0
2022-09-13,33.0,33.75,32.73,33.53,293555,33.0,33.75,32.73,33.53,293555,0.0,1.0
2022-09-14,32.65,33.11,32.02,32.95,467068,32.65,33.11,32.02,32.95,467068,0.0,1.0
2022-09-15,33.15,33.79,32.62,32.71,292840,33.15,33.79,32.62,32.71,292840,0.0,1.0
2022-09-16,32.74,33.05,31.8,32.59,1167992,32.74,33.05,31.8,32.59,1167992,0.0,1.0
2022-09-19,33.33,33.49,32.36,32.36,215413,33.33,33.49,32.36,32.36,215413,0.0,1.0
2022-09-20,32.82,33.31,32.44,32.92,480923,32.82,33.31,32.44,32.92,480923,0.0,1.0
2022-09-21,33.0,33.95,32.8,33.13,264577,33.0,33.95,32.8,33.13,264577,0.0,1.0
2022-09-22,31.45,33.18,31.25,33.12,225918,31.45,33.18,31.25,33.12,225918,0.0,1.0
2022-09-23,30.5,30.91,29.81,30.84,274768,30.5,30.91,29.81,30.84,274768,0.0,1.0
2022-09-26,30.07,30.76,29.91,30.06,204163,30.07,30.76,29.91,30.06,204163,0.0,1.0
2022-09-27,29.74,30.78,29.34,30.49,204087,29.74,30.78,29.34,30.49,204087,0.0,1.0
2022-09-28,30.3,30.76,29.875,30.05,302469,30.3,30.76,29.875,30.05,302469,0.0,1.0
2022-09-29,29.86,30.02,29.27,29.75,209090,29.86,30.02,29.27,29.75,209090,0.0,1.0
2022-09-30,29.48,30.44,29.43,29.73,198820,29.48,30.44,29.43,29.73,198820,0.0,1.0
2022-10-03,30.59,30.85,29.21,30.0,284944,30.59,30.85,29.21,30.0,284944,0.0,1.0
2022-10-04,33.04,33.06,31.325,31.42,476457,33.04,33.06,31.325,31.42,476457,0.0,1.0
2022-10-05,32.74,32.9,32.28,32.47,213692,32.74,32.9,32.28,32.47,213692,0.0,1.0
2022-10-06,32.0,32.78,32.0,32.43,233408,32.0,32.78,32.0,32.43,233408,0.0,1.0
2022-10-07,31.08,31.48,30.48,31.48,345508,31.08,31.48,30.48,31.48,345508,0.0,1.0
2022-10-10,30.54,31.47,30.5,31.35,209328,30.54,31.47,30.5,31.35,209328,0.0,1.0
2022-10-11,31.29,31.43,30.14,30.53,358472,31.29,31.43,30.14,30.53,358472,0.0,1.0
2022-10-12,31.38,31.68,30.59,31.23,244180,31.38,31.68,30.59,31.23,244180,0.0,1.0
2022-10-13,32.91,33.04,30.17,30.74,246418,32.91,33.04,30.17,30.74,246418,0.0,1.0
2022-10-14,32.0,33.9,31.97,33.38,257484,32.0,33.9,31.97,33.38,257484,0.0,1.0
2022-10-17,33.35,33.515,32.64,32.75,213436,33.35,33.515,32.64,32.75,213436,0.0,1.0
2022-10-18,33.29,34.08,32.88,34.06,149097,33.29,34.08,32.88,34.06,149097,0.0,1.0
2022-10-19,32.37,33.32,31.9308,32.7,204437,32.37,33.32,31.9308,32.7,204437,0.0,1.0
2022-10-20,31.0,32.795,30.73,32.26,291245,31.0,32.795,30.73,32.26,291245,0.0,1.0
2022-10-21,31.17,31.655,30.54,31.27,251020,31.17,31.655,30.54,31.27,251020,0.0,1.0
2022-10-24,32.1,32.24,31.405,31.63,196420,32.1,32.24,31.405,31.63,196420,0.0,1.0
2022-10-25,33.08,33.33,31.67,31.95,250546,33.08,33.33,31.67,31.95,250546,0.0,1.0
2022-10-26,32.37,33.41,32.37,33.0,267444,32.37,33.41,32.37,33.0,267444,0.0,1.0
2022-10-27,31.69,32.8,31.6,32.67,439225,31.69,32.8,31.6,32.67,439225,0.0,1.0
2022-10-28,33.81,34.12,32.27,33.06,329899,33.81,34.12,32.27,33.06,329899,0.0,1.0
2022-10-31,33.69,34.195,32.98,33.8,282160,33.69,34.195,32.98,33.8,282160,0.0,1.0
2022-11-01,33.06,34.43,32.8367,34.27,283988,33.06,34.43,32.8367,34.27,283988,0.0,1.0
2022-11-02,31.49,33.12,31.38,32.91,349989,31.49,33.12,31.38,32.91,349989,0.0,1.0
2022-11-03,31.34,31.615,30.54,31.0,320396,31.34,31.615,30.54,31.0,320396,0.0,1.0
2022-11-04,33.03,33.1,32.0,32.01,246869,33.03,33.1,32.0,32.01,246869,0.0,1.0
2022-11-07,33.5,33.5,32.515,33.26,295046,33.5,33.5,32.515,33.26,295046,0.0,1.0
2022-11-08,32.27,33.69,32.04,33.67,321120,32.27,33.69,32.04,33.67,321120,0.0,1.0
2022-11-09,30.49,32.055,30.46,32.03,500244,30.49,32.055,30.46,32.03,500244,0.0,1.0
2022-11-10,34.39,34.48,31.97,31.97,447017,34.39,34.48,31.97,31.97,447017,0.0,1.0
2022-11-11,34.67,35.17,34.28,34.5,397122,34.67,35.17,34.28,34.5,397122,0.0,1.0
2022-11-14,32.62,34.5,32.56,34.5,306921,32.62,34.5,32.56,34.5,306921,0.0,1.0
2022-11-15,33.32,34.19,33.17,33.35,225630,33.32,34.19,33.17,33.35,225630,0.0,1.0
2022-11-16,32.56,33.0,32.21,33.0,217202,32.56,33.0,32.21,33.0,217202,0.0,1.0
2022-11-17,31.79,32.19,31.43,32.05,256672,31.79,32.19,31.43,32.05,256672,0.0,1.0
2022-11-18,32.18,33.09,31.61,32.62,195175,32.18,33.09,31.61,32.62,195175,0.0,1.0
2022-11-21,31.77,32.12,31.41,31.84,220680,31.77,32.12,31.41,31.84,220680,0.0,1.0
2022-11-22,32.13,32.61,31.67,31.91,181383,32.13,32.61,31.67,31.91,181383,0.0,1.0
2022-11-23,32.07,32.34,31.55,31.91,168760,32.07,32.34,31.55,31.91,168760,0.0,1.0
2022-11-25,32.21,32.49,32.01,32.3,106948,32.21,32.49,32.01,32.3,106948,0.0,1.0
2022-11-28,31.37,32.08,31.17,31.73,211752,31.37,32.08,31.17,31.73,211752,0.0,1.0
2022-11-29,31.86,31.97,31.24,31.24,148101,31.86,31.97,31.24,31.24,148101,0.0,1.0
2022-11-30,32.27,32.3,30.55,31.7,281510,32.27,32.3,30.55,31.7,281510,0.0,1.0
2022-12-01,31.76,32.57,31.62,32.37,173630,31.76,32.57,31.62,32.37,173630,0.0,1.0
2022-12-02,31.59,31.86,31.36,31.43,120589,31.59,31.86,31.36,31.43,120589,0.0,1.0
2022-12-05,30.28,31.575,29.9,31.36,242054,30.28,31.575,29.9,31.36,242054,0.0,1.0
2022-12-06,30.08,30.24,29.52,30.16,303019,30.08,30.24,29.52,30.16,303019,0.0,1.0
2022-12-07,29.45,30.1761,29.41,30.04,239737,29.45,30.1761,29.41,30.04,239737,0.0,1.0
2022-12-08,29.55,30.1299,29.3,29.77,222397,29.55,30.1299,29.3,29.77,222397,0.0,1.0
2022-12-09,29.82,30.06,29.355,29.45,182538,29.82,30.06,29.355,29.45,182538,0.0,1.0
2022-12-12,30.0,30.18,29.37,29.97,212810,30.0,30.18,29.37,29.97,212810,0.0,1.0
2022-12-13,29.68,31.46,29.2,30.95,332290,29.68,31.46,29.2,30.95,332290,0.0,1.0
2022-12-14,28.62,29.72,28.6,29.67,321512,28.62,29.72,28.6,29.67,321512,0.0,1.0
2022-12-15,27.38,28.35,27.05,28.35,438094,27.38,28.35,27.05,28.35,438094,0.0,1.0
2022-12-16,26.89,27.27,26.43,26.86,1646590,26.89,27.27,26.43,26.86,1646590,0.0,1.0
2022-12-19,27.59,27.85,27.096,27.13,308947,27.59,27.85,27.096,27.13,308947,0.0,1.0
2022-12-20,27.46,27.915,27.37,27.74,351176,27.46,27.915,27.37,27.74,351176,0.0,1.0
2022-12-21,28.16,28.47,27.59,27.87,243058,28.16,28.47,27.59,27.87,243058,0.0,1.0
2022-12-22,28.01,28.0732,27.01,27.93,335379,28.01,28.0732,27.01,27.93,335379,0.0,1.0
2022-12-23,28.26,28.31,27.77,27.92,350297,28.26,28.31,27.77,27.92,350297,0.0,1.0
2022-12-27,28.28,28.65,27.85,28.42,177871,28.28,28.65,27.85,28.42,177871,0.0,1.0
2022-12-28,27.78,28.54,27.7,28.43,156448,27.78,28.54,27.7,28.43,156448,0.0,1.0
2022-12-29,28.68,28.68,27.91,27.91,206556,28.68,28.68,27.91,27.91,206556,0.0,1.0
2022-12-30,28.34,28.7,28.095,28.34,177023,28.34,28.7,28.095,28.34,177023,0.0,1.0
2023-01-03,28.04,28.95,27.91,28.5,326690,28.04,28.95,27.91,28.5,326690,0.0,1.0
2023-01-04,28.23,28.88,27.975,28.45,626223,28.23,28.88,27.975,28.45,626223,0.0,1.0
2023-01-05,26.91,27.98,26.87,27.89,467100,26.91,27.98,26.87,27.89,467100,0.0,1.0
2023-01-06,27.67,27.67,26.8932,27.11,709454,27.67,27.67,26.8932,27.11,709454,0.0,1.0
2023-01-09,28.17,28.94,27.97,28.36,437572,28.17,28.94,27.97,28.36,437572,0.0,1.0
2023-01-10,29.0,29.0,28.03,28.15,383173,29.0,29.0,28.03,28.15,383173,0.0,1.0
2023-01-11,29.03,29.28,28.47,28.87,303019,29.03,29.28,28.47,28.87,303019,0.0,1.0
2023-01-12,29.5,30.0,29.3,29.31,435458,29.5,30.0,29.3,29.31,435458,0.0,1.0
2023-01-13,29.62,29.73,28.6,29.01,241180,29.62,29.73,28.6,29.01,241180,0.0,1.0
2023-01-17,29.46,29.61,29.11,29.58,243576,29.46,29.61,29.11,29.58,243576,0.0,1.0
2023-01-18,28.72,29.73,28.66,29.28,251439,28.72,29.73,28.66,29.28,251439,0.0,1.0
2023-01-19,28.9,28.97,28.11,28.39,234152,28.9,28.97,28.11,28.39,234152,0.0,1.0
2023-01-20,31.12,31.335,28.86,29.32,591294,31.12,31.335,28.86,29.32,591294,0.0,1.0
2023-01-23,32.33,32.46,31.03,31.22,509365,32.33,32.46,31.03,31.22,509365,0.0,1.0
2023-01-24,31.58,32.33,31.29,32.0,346100,31.58,32.33,31.29,32.0,346100,0.0,1.0
2023-01-25,31.84,31.94,30.95,31.3,731396,31.84,31.94,30.95,31.3,731396,0.0,1.0
2023-01-26,26.76,31.05,25.13,31.05,2743270,26.76,31.05,25.13,31.05,2743270,0.0,1.0
2023-01-27,28.01,28.48,27.0,27.01,1445946,28.01,28.48,27.0,27.01,1445946,0.0,1.0
2023-01-30,28.1,28.73,27.7,27.7,951133,28.1,28.73,27.7,27.7,951133,0.0,1.0
2023-01-31,30.37,30.47,28.19,28.4,672716,30.37,30.47,28.19,28.4,672716,0.0,1.0
2023-02-01,30.65,31.48,29.905,30.02,610648,30.65,31.48,29.905,30.02,610648,0.0,1.0
2023-02-02,31.95,32.33,30.86,31.0,797577,31.95,32.33,30.86,31.0,797577,0.0,1.0
2023-02-03,32.29,32.93,30.825,31.43,774897,32.29,32.93,30.825,31.43,774897,0.0,1.0
2023-02-06,32.08,32.88,32.03,32.39,464558,32.08,32.88,32.03,32.39,464558,0.0,1.0
2023-02-07,32.6,32.81,31.62,31.77,681196,32.6,32.81,31.62,31.77,681196,0.0,1.0
2023-02-08,32.28,32.6,31.96,32.35,344864,32.28,32.6,31.96,32.35,344864,0.0,1.0
2023-02-09,32.15,32.78,31.99,32.42,394827,32.15,32.78,31.99,32.42,394827,0.0,1.0
2023-02-10,31.96,32.3,31.41,31.92,403163,31.96,32.3,31.41,31.92,403163,0.0,1.0
2023-02-13,32.26,32.26,31.53,31.92,265556,32.26,32.26,31.53,31.92,265556,0.0,1.0
2023-02-14,31.85,32.12,31.335,32.12,329204,31.85,32.12,31.335,32.12,329204,0.0,1.0
2023-02-15,32.59,32.73,31.52,31.52,375857,32.59,32.73,31.52,31.52,375857,0.0,1.0
2023-02-16,31.8,32.48,31.61,32.01,406956,31.8,32.48,31.61,32.01,406956,0.0,1.0
2023-02-17,32.06,32.235,31.28,31.81,377095,32.06,32.235,31.28,31.81,377095,0.0,1.0
2023-02-21,30.78,31.7899,30.55,31.49,370058,30.78,31.7899,30.55,31.49,370058,0.0,1.0
2023-02-22,30.66,31.3197,30.35,30.69,479673,30.66,31.3197,30.35,30.69,479673,0.0,1.0
2023-02-23,30.92,31.09,30.28,30.85,472766,30.92,31.09,30.28,30.85,472766,0.0,1.0
2023-02-24,31.15,31.29,30.19,30.54,391908,31.15,31.29,30.19,30.54,391908,0.0,1.0
2023-02-27,30.97,31.81,30.895,31.39,414848,30.97,31.81,30.895,31.39,414848,0.0,1.0
2023-02-28,30.8,31.395,30.76,30.99,408195,30.8,31.395,30.76,30.99,408195,0.0,1.0
2023-03-01,30.67,31.05,30.32,30.78,343097,30.67,31.05,30.32,30.78,343097,0.0,1.0
2023-03-02,30.11,30.4,29.72,30.2,337869,30.11,30.4,29.72,30.2,337869,0.0,1.0
2023-03-03,30.63,30.91,30.18,30.6,309570,30.63,30.91,30.18,30.6,309570,0.0,1.0
2023-03-06,29.84,30.565,29.47,30.5,480585,29.84,30.565,29.47,30.5,480585,0.0,1.0
2023-03-07,28.91,29.8,28.8,29.63,367660,28.91,29.8,28.8,29.63,367660,0.0,1.0
2023-03-08,28.89,29.01,28.47,28.88,264906,28.89,29.01,28.47,28.88,264906,0.0,1.0
2023-03-09,26.31,28.44,26.26,28.44,1005281,26.31,28.44,26.26,28.44,1005281,0.0,1.0
2023-03-10,22.86,25.25,20.75,25.05,2732317,22.86,25.25,20.75,25.05,2732317,0.0,1.0
2023-03-13,17.42,20.0,6.87,16.45,8396680,17.42,20.0,6.87,16.45,8396680,0.0,1.0
2023-03-14,18.08,21.36,17.23,20.25,2996817,18.08,21.36,17.23,20.25,2996817,0.0,1.0
2023-03-15,20.04,20.28,16.66,17.05,1934042,20.04,20.28,16.66,17.05,1934042,0.0,1.0
2023-03-16,20.35,21.39,18.231,19.59,1503777,20.35,21.39,18.231,19.59,1503777,0.0,1.0
2023-03-17,18.01,19.81,17.31,19.81,2143049,18.01,19.81,17.31,19.81,2143049,0.0,1.0
2023-03-20,17.91,19.08,17.825,18.33,1098423,17.91,19.08,17.825,18.33,1098423,0.0,1.0
2023-03-21,19.77,20.27,19.06,19.16,1060102,19.77,20.27,19.06,19.16,1060102,0.0,1.0
2023-03-22,18.2,19.69,18.13,19.64,855323,18.2,19.69,18.13,19.64,855323,0.0,1.0
2023-03-23,17.37,18.6892,16.83,18.41,1025266,17.37,18.6892,16.83,18.41,1025266,0.0,1.0
2023-03-24,18.23,18.32,16.63,16.92,821892,18.23,18.32,16.63,16.92,821892,0.0,1.0
2023-03-27,17.96,18.93,17.57,18.93,627861,17.96,18.93,17.57,18.93,627861,0.0,1.0
2023-03-28,18.36,18.61,17.36,17.83,733249,18.36,18.61,17.36,17.83,733249,0.0,1.0
2023-03-29,19.12,19.12,18.22,18.53,622818,19.12,19.12,18.22,18.53,622818,0.0,1.0
2023-03-30,18.28,19.34,18.08,19.34,1406311,18.28,19.34,18.08,19.34,1406311,0.0,1.0
2023-03-31,18.52,18.78,18.19,18.5,459625,18.52,18.78,18.19,18.5,459625,0.0,1.0
2023-04-03,18.33,19.17,18.09,18.58,461361,18.33,19.17,18.09,18.58,461361,0.0,1.0
2023-04-04,17.35,18.16,16.78,18.12,659482,17.35,18.16,16.78,18.12,659482,0.0,1.0
2023-04-05,16.84,17.34,16.56,17.05,609379,16.84,17.34,16.56,17.05,609379,0.0,1.0
2023-04-06,17.45,17.91,16.85,16.97,585544,17.45,17.91,16.85,16.97,585544,0.0,1.0
2023-04-10,17.3,17.77,16.79,17.06,740507,17.3,17.77,16.79,17.06,740507,0.0,1.0
2023-04-11,17.67,18.02,17.32,17.49,376457,17.67,18.02,17.32,17.49,376457,0.0,1.0
2023-04-12,17.49,18.01,17.22,17.82,489199,17.49,18.01,17.22,17.82,489199,0.0,1.0
2023-04-13,18.13,18.54,17.39,17.79,439706,18.13,18.54,17.39,17.79,439706,0.0,1.0
2023-04-14,17.51,18.78,17.19,18.62,468111,17.51,18.78,17.19,18.62,468111,0.0,1.0
2023-04-17,18.06,18.11,17.07,17.37,502251,18.06,18.11,17.07,17.37,502251,0.0,1.0
2023-04-18,17.7,18.05,17.39,18.05,576974,17.7,18.05,17.39,18.05,576974,0.0,1.0
2023-04-19,19.49,19.72,17.7417,17.95,521839,19.49,19.72,17.7417,17.95,521839,0.0,1.0
2023-04-20,19.25,19.31,18.81,19.04,417490,19.25,19.31,18.81,19.04,417490,0.0,1.0
2023-04-21,19.1,19.41,18.84,19.16,368290,19.1,19.41,18.84,19.16,368290,0.0,1.0
2023-04-24,19.09,19.58,18.77,18.83,435322,19.09,19.58,18.77,18.83,435322,0.0,1.0
2023-04-25,17.65,18.92,17.51,18.62,531494,17.65,18.92,17.51,18.62,531494,0.0,1.0
2023-04-26,18.08,18.38,17.37,17.76,516985,18.08,18.38,17.37,17.76,516985,0.0,1.0
2023-04-27,18.65,18.89,18.11,18.15,380446,18.65,18.89,18.11,18.15,380446,0.0,1.0
2023-04-28,21.84,22.27,20.55,22.15,937757,21.84,22.27,20.55,22.15,937757,0.0,1.0
2023-05-01,20.92,22.48,20.65,22.11,802547,20.92,22.48,20.65,22.11,802547,0.0,1.0
2023-05-02,18.23,20.915,17.62,20.84,1092906,18.23,20.915,17.62,20.84,1092906,0.0,1.0
2023-05-03,17.55,19.16,17.41,18.21,669624,17.55,19.16,17.41,18.21,669624,0.0,1.0
2023-05-04,16.02,17.34,15.8,16.71,1479768,16.02,17.34,15.8,16.71,1479768,0.0,1.0
2023-05-05,19.07,19.1,17.28,17.33,840449,19.07,19.1,17.28,17.33,840449,0.0,1.0
2023-05-08,17.77,19.6,17.54,19.31,711518,17.77,19.6,17.54,19.31,711518,0.0,1.0
2023-05-09,17.25,17.69,16.64,17.52,393507,17.25,17.69,16.64,17.52,393507,0.0,1.0
2023-05-10,17.09,17.98,16.65,17.84,353209,17.09,17.98,16.65,17.84,353209,0.0,1.0
2023-05-11,17.01,17.395,16.5,16.57,390411,17.01,17.395,16.5,16.57,390411,0.0,1.0
2023-05-12,17.27,17.27,16.41,17.01,279176,17.27,17.27,16.41,17.01,279176,0.0,1.0
2023-05-15,18.87,19.19,17.23,17.23,508917,18.87,19.19,17.23,17.23,508917,0.0,1.0
2023-05-16,19.59,20.07,18.76,18.76,755213,19.59,20.07,18.76,18.76,755213,0.0,1.0
2023-05-17,22.06,22.13,20.15,20.2,677020,22.06,22.13,20.15,20.2,677020,0.0,1.0
2023-05-18,22.17,22.44,21.51,21.91,517922,22.17,22.44,21.51,21.91,517922,0.0,1.0
2023-05-19,21.95,22.96,21.52,22.77,562214,21.95,22.96,21.52,22.77,562214,0.0,1.0
2023-05-22,24.21,24.23,21.585,22.2,550090,24.21,24.23,21.585,22.2,550090,0.0,1.0
2023-05-23,23.5,25.415,23.43,24.37,725083,23.5,25.415,23.43,24.37,725083,0.0,1.0
2023-05-24,23.46,23.81,22.72,23.27,360780,23.46,23.81,22.72,23.27,360780,0.0,1.0
2023-05-25,23.66,23.75,22.58,23.33,287831,23.66,23.75,22.58,23.33,287831,0.0,1.0
2023-05-26,24.68,24.69,23.17,23.7,294212,24.68,24.69,23.17,23.7,294212,0.0,1.0
2023-05-30,24.64,24.93,23.79,24.78,542353,24.64,24.93,23.79,24.78,542353,0.0,1.0
2023-05-31,23.02,24.31,22.96,24.31,419354,23.02,24.31,22.96,24.31,419354,0.0,1.0
2023-06-01,23.93,24.68,22.9,23.59,440823,23.93,24.68,22.9,23.59,440823,0.0,1.0
2023-06-02,26.0,26.13,24.17,24.3,521202,26.0,26.13,24.17,24.3,521202,0.0,1.0
2023-06-05,25.35,25.84,24.25,25.84,457600,25.35,25.84,24.25,25.84,457600,0.0,1.0
2023-06-06,27.6,27.99,25.0,25.25,700557,27.6,27.99,25.0,25.25,700557,0.0,1.0
2023-06-07,29.9,30.16,26.8,27.99,854770,29.9,30.16,26.8,27.99,854770,0.0,1.0
2023-06-08,28.7,29.83,28.07,29.37,481660,28.7,29.83,28.07,29.37,481660,0.0,1.0
2023-06-09,27.1,28.7,27.0,28.67,423826,27.1,28.7,27.0,28.67,423826,0.0,1.0
2023-06-12,27.1,28.15,26.8,27.18,427095,27.1,28.15,26.8,27.18,427095,0.0,1.0
2023-06-13,28.2,28.45,27.0115,27.21,504837,28.2,28.45,27.0115,27.21,504837,0.0,1.0
2023-06-14,27.51,28.7569,27.04,28.5,703045,27.51,28.7569,27.04,28.5,703045,0.0,1.0
2023-06-15,29.26,29.29,27.22,27.22,746094,29.26,29.29,27.22,27.22,746094,0.0,1.0
2023-06-16,29.4,30.53,29.29,29.87,1764955,29.4,30.53,29.29,29.87,1764955,0.0,1.0
2023-06-20,29.15,29.42,28.42,29.23,377302,29.15,29.42,28.42,29.23,377302,0.0,1.0
2023-06-21,28.92,29.26,28.3932,29.17,497578,28.92,29.26,28.3932,29.17,497578,0.0,1.0
2023-06-22,27.61,28.93,27.28,28.82,664504,27.61,28.93,27.28,28.82,664504,0.0,1.0
2023-06-23,28.23,28.4,27.1,27.1,951019,28.23,28.4,27.1,27.1,951019,0.0,1.0
2023-06-26,27.56,28.7,27.54,28.15,338137,27.56,28.7,27.54,28.15,338137,0.0,1.0
2023-06-27,29.0,29.11,27.41,27.7,292449,29.0,29.11,27.41,27.7,292449,0.0,1.0
2023-06-28,30.7,31.0,28.635,29.06,570412,30.7,31.0,28.635,29.06,570412,0.0,1.0
2023-06-29,30.93,32.21,30.58,31.21,640389,30.93,32.21,30.58,31.21,640389,0.0,1.0
2023-06-30,30.26,31.15,30.02,31.15,261146,30.26,31.15,30.02,31.15,261146,0.0,1.0
2023-07-03,30.93,31.215,30.23,30.24,129544,30.93,31.215,30.23,30.24,129544,0.0,1.0
2023-07-05,30.86,31.18,29.99,30.44,316354,30.86,31.18,29.99,30.44,316354,0.0,1.0
2023-07-06,31.43,31.54,30.02,31.37,322259,31.43,31.54,30.02,31.37,322259,0.0,1.0
2023-07-07,32.88,33.76,31.3,31.3,421651,32.88,33.76,31.3,31.3,421651,0.0,1.0
2023-07-10,33.48,33.51,32.31,32.72,354785,33.48,33.51,32.31,32.72,354785,0.0,1.0
2023-07-11,34.71,34.71,33.3102,34.09,467232,34.71,34.71,33.3102,34.09,467232,0.0,1.0
2023-07-12,36.31,36.38,34.98,34.98,365995,36.31,36.38,34.98,34.98,365995,0.0,1.0
2023-07-13,36.2,36.98,35.91,36.56,504420,36.2,36.98,35.91,36.56,504420,0.0,1.0
2023-07-14,35.77,36.61,35.51,36.61,298975,35.77,36.61,35.51,36.61,298975,0.0,1.0
2023-07-17,37.0,37.51,35.72,35.72,358849,37.0,37.51,35.72,35.72,358849,0.0,1.0
2023-07-18,39.83,39.9799,37.23,37.23,408517,39.83,39.9799,37.23,37.23,408517,0.0,1.0
2023-07-19,40.45,40.95,39.2261,39.54,393636,40.45,40.95,39.2261,39.54,393636,0.0,1.0
2023-07-20,39.2,40.45,38.8,40.1,374952,39.2,40.45,38.8,40.1,374952,0.0,1.0
2023-07-21,40.18,40.32,38.78,39.85,327166,40.18,40.32,38.78,39.85,327166,0.0,1.0
2023-07-24,41.32,41.33,40.01,40.01,500706,41.32,41.33,40.01,40.01,500706,0.0,1.0
2023-07-25,40.74,42.75,40.34,41.4,556258,40.74,42.75,40.34,41.4,556258,0.0,1.0
2023-07-26,41.78,42.48,41.131,41.52,376548,41.78,42.48,41.131,41.52,376548,0.0,1.0
2023-07-27,41.78,43.21,41.61,42.23,485822,41.78,43.21,41.61,42.23,485822,0.0,1.0
2023-07-28,41.79,45.0,41.4,45.0,635374,41.79,45.0,41.4,45.0,635374,0.0,1.0
2023-07-31,41.98,42.43,41.42,42.25,478596,41.98,42.43,41.42,42.25,478596,0.0,1.0
2023-08-01,40.62,42.03,40.27,41.61,439161,40.62,42.03,40.27,41.61,439161,0.0,1.0
2023-08-02,41.08,41.2,39.62,40.05,423998,41.08,41.2,39.62,40.05,423998,0.0,1.0
2023-08-03,40.62,40.99,39.52,40.64,338782,40.62,40.99,39.52,40.64,338782,0.0,1.0
2023-08-04,41.14,41.58,40.27,40.33,200704,41.14,41.58,40.27,40.33,200704,0.0,1.0
2023-08-07,41.18,41.54,40.52,41.0,131330,41.18,41.54,40.52,41.0,131330,0.0,1.0
2023-08-08,41.21,41.23,38.8,39.53,150273,41.21,41.23,38.8,39.53,150273,0.0,1.0
2023-08-09,39.18,41.04,39.03,41.04,318888,39.18,41.04,39.03,41.04,318888,0.0,1.0
2023-08-10,38.36,40.29,38.31,39.83,470619,38.36,40.29,38.31,39.83,470619,0.0,1.0
2023-08-11,37.89,38.685,37.68,38.16,411257,37.89,38.685,37.68,38.16,411257,0.0,1.0
2023-08-14,37.7,37.72,36.5,37.52,341199,37.7,37.72,36.5,37.52,341199,0.0,1.0
2023-08-15,36.56,37.16,36.32,37.16,289549,36.56,37.16,36.32,37.16,289549,0.0,1.0
2023-08-16,36.31,36.935,36.27,36.36,185018,36.31,36.935,36.27,36.36,185018,0.0,1.0
2023-08-17,35.84,36.63,35.58,36.6,229079,35.84,36.63,35.58,36.6,229079,0.0,1.0
2023-08-18,35.5,36.06,35.32,35.38,308733,35.5,36.06,35.32,35.38,308733,0.0,1.0
2023-08-21,35.05,35.99,34.69,35.76,381660,35.05,35.99,34.69,35.76,381660,0.0,1.0
2023-08-22,33.96,35.405,33.53,35.11,319287,33.96,35.405,33.53,35.11,319287,0.0,1.0
2023-08-23,34.92,35.185,33.57,34.01,181139,34.92,35.185,33.57,34.01,181139,0.0,1.0
2023-08-24,34.48,35.49,34.385,34.73,167012,34.48,35.49,34.385,34.73,167012,0.0,1.0
2023-08-25,34.58,34.855,33.53,34.76,200882,34.58,34.855,33.53,34.76,200882,0.0,1.0
2023-08-28,34.47,35.4,34.43,34.94,165702,34.47,35.4,34.43,34.94,165702,0.0,1.0
2023-08-29,35.45,35.91,34.33,34.73,145978,35.45,35.91,34.33,34.73,145978,0.0,1.0
2023-08-30,34.74,35.45,34.71,35.29,151977,34.74,35.45,34.71,35.29,151977,0.0,1.0
2023-08-31,35.14,35.16,34.32,34.73,460134,35.14,35.16,34.32,34.73,460134,0.0,1.0
2023-09-01,36.19,36.53,35.27,35.28,178835,36.19,36.53,35.27,35.28,178835,0.0,1.0
2023-09-05,33.75,35.0,33.215,34.97,358613,33.75,35.0,33.215,34.97,358613,0.0,1.0
2023-09-06,34.72,34.83,33.94,33.94,246215,34.72,34.83,33.94,33.94,246215,0.0,1.0
2023-09-07,34.98,35.12,33.56,34.33,358742,34.98,35.12,33.56,34.33,358742,0.0,1.0
2023-09-08,34.69,35.17,33.91,34.92,209596,34.69,35.17,33.91,34.92,209596,0.0,1.0
2023-09-11,34.26,35.405,34.09,35.18,218892,34.26,35.405,34.09,35.18,218892,0.0,1.0
2023-09-12,34.42,35.05,34.095,34.67,210329,34.42,35.05,34.095,34.67,210329,0.0,1.0
2023-09-13,33.76,34.55,33.4,34.55,210790,33.76,34.55,33.4,34.55,210790,0.0,1.0
2023-09-14,35.02,35.04,33.94,33.94,274329,35.02,35.04,33.94,33.94,274329,0.0,1.0
2023-09-15,34.29,34.72,33.75,34.42,963277,34.29,34.72,33.75,34.42,963277,0.0,1.0
2023-09-18,33.32,34.29,33.24,34.29,172851,33.32,34.29,33.24,34.29,172851,0.0,1.0
2023-09-19,33.22,33.785,32.87,33.4,168393,33.22,33.785,32.87,33.4,168393,0.0,1.0
2023-09-20,32.38,33.83,32.34,33.55,217751,32.38,33.83,32.34,33.55,217751,0.0,1.0
2023-09-21,32.24,32.505,31.7,32.21,227905,32.24,32.505,31.7,32.21,227905,0.0,1.0
2023-09-22,32.22,32.725,31.91,32.26,194553,32.22,32.725,31.91,32.26,194553,0.0,1.0
2023-09-25,32.3,32.61,31.81,31.81,151242,32.3,32.61,31.81,31.81,151242,0.0,1.0
2023-09-26,32.19,32.66,31.71,31.71,186562,32.19,32.66,31.71,31.71,186562,0.0,1.0
2023-09-27,31.96,32.58,31.53,32.44,137694,31.96,32.58,31.53,32.44,137694,0.0,1.0
2023-09-28,32.35,32.88,31.909,32.0,242270,32.35,32.88,31.909,32.0,242270,0.0,1.0
2023-09-29,34.45,35.45,34.18,34.46,337143,34.45,35.45,34.18,34.46,337143,0.0,1.0
2023-10-02,33.0,34.68,32.05,34.63,424145,33.0,34.68,32.05,34.63,424145,0.0,1.0
2023-10-03,32.54,32.91,32.1,32.68,209841,32.54,32.91,32.1,32.68,209841,0.0,1.0
2023-10-04,32.65,32.77,32.0,32.55,141580,32.65,32.77,32.0,32.55,141580,0.0,1.0
2023-10-05,33.39,33.46,32.47,32.47,172698,33.39,33.46,32.47,32.47,172698,0.0,1.0
2023-10-06,33.4,34.1784,32.67,32.82,314211,33.4,34.1784,32.67,32.82,314211,0.0,1.0
2023-10-09,33.21,33.6,32.77,32.96,127900,33.21,33.6,32.77,32.96,127900,0.0,1.0
2023-10-10,33.17,33.775,32.26,32.66,158449,33.17,33.775,32.26,32.66,158449,0.0,1.0
2023-10-11,33.32,34.03,32.83,33.31,142998,33.32,34.03,32.83,33.31,142998,0.0,1.0
2023-10-12,32.72,33.38,32.34,33.38,136933,32.72,33.38,32.34,33.38,136933,0.0,1.0
2023-10-13,31.86,33.14,31.72,33.12,134319,31.86,33.14,31.72,33.12,134319,0.0,1.0
2023-10-16,33.11,33.13,32.18,32.25,164819,33.11,33.13,32.18,32.25,164819,0.0,1.0
2023-10-17,34.71,35.375,32.91,32.91,284093,34.71,35.375,32.91,32.91,284093,0.0,1.0
2023-10-18,34.25,34.8166,33.52,34.05,354476,34.25,34.8166,33.52,34.05,354476,0.0,1.0
2023-10-19,33.04,34.77,32.88,34.32,250785,33.04,34.77,32.88,34.32,250785,0.0,1.0
2023-10-20,32.11,33.18,32.08,33.04,346170,32.11,33.18,32.08,33.04,346170,0.0,1.0
2023-10-23,32.28,33.54,31.84,31.84,231398,32.28,33.54,31.84,31.84,231398,0.0,1.0
2023-10-24,32.96,33.22,32.41,32.51,263138,32.96,33.22,32.41,32.51,263138,0.0,1.0
2023-10-25,32.27,32.76,31.16,32.58,253775,32.27,32.76,31.16,32.58,253775,0.0,1.0
2023-10-26,33.75,34.08,32.39,32.39,297672,33.75,34.08,32.39,32.39,297672,0.0,1.0
2023-10-27,39.76,39.82,36.79,36.79,772567,39.76,39.82,36.79,36.79,772567,0.0,1.0
2023-10-30,39.9,41.39,39.12,41.17,489533,39.9,41.39,39.12,41.17,489533,0.0,1.0
2023-10-31,40.21,40.45,38.69,40.25,566343,40.21,40.45,38.69,40.25,566343,0.0,1.0
2023-11-01,40.49,40.56,39.0045,40.53,286423,40.49,40.56,39.0045,40.53,286423,0.0,1.0
2023-11-02,41.83,42.33,40.46,40.88,427432,41.83,42.33,40.46,40.88,427432,0.0,1.0
2023-11-03,44.69,45.6185,42.74,42.92,813473,44.69,45.6185,42.74,42.92,813473,0.0,1.0
2023-11-06,44.25,45.4466,43.54,44.93,397346,44.25,45.4466,43.54,44.93,397346,0.0,1.0
2023-11-07,43.12,44.68,43.08,44.25,407884,43.12,44.68,43.08,44.25,407884,0.0,1.0
2023-11-08,42.3,43.43,42.04,43.3,233748,42.3,43.43,42.04,43.3,233748,0.0,1.0
2023-11-09,41.08,42.33,40.61,42.23,261745,41.08,42.33,40.61,42.23,261745,0.0,1.0
2023-11-10,41.36,41.84,40.67,41.4,244916,41.36,41.84,40.67,41.4,244916,0.0,1.0
2023-11-13,41.5,42.215,40.75,40.8,296201,41.5,42.215,40.75,40.8,296201,0.0,1.0
2023-11-14,44.23,46.11,43.1277,43.17,667870,44.23,46.11,43.1277,43.17,667870,0.0,1.0
2023-11-15,45.37,45.8,44.18,44.18,395270,45.37,45.8,44.18,44.18,395270,0.0,1.0
2023-11-16,43.72,44.88,43.5,44.7,264855,43.72,44.88,43.5,44.7,264855,0.0,1.0
2023-11-17,46.38,46.63,44.16,44.21,505958,46.38,46.63,44.16,44.21,505958,0.0,1.0
2023-11-20,45.85,46.58,45.47,46.3,243890,45.85,46.58,45.47,46.3,243890,0.0,1.0
2023-11-21,44.58,45.84,44.42,45.63,234453,44.58,45.84,44.42,45.63,234453,0.0,1.0
2023-11-22,45.3,45.48,44.74,45.39,126215,45.3,45.48,44.74,45.39,126215,0.0,1.0
2023-11-24,45.11,45.64,44.6,45.33,76741,45.11,45.64,44.6,45.33,76741,0.0,1.0
2023-11-27,44.74,44.89,44.02,44.7,205421,44.74,44.89,44.02,44.7,205421,0.0,1.0
2023-11-28,44.36,44.55,43.68,44.52,167086,44.36,44.55,43.68,44.52,167086,0.0,1.0
2023-11-29,45.86,46.42,44.77,44.79,292622,45.86,46.42,44.77,44.79,292622,0.0,1.0
2023-11-30,45.07,46.23,44.96,46.06,302602,45.07,46.23,44.96,46.06,302602,0.0,1.0
2023-12-01,48.14,48.54,44.8,44.8,480699,48.14,48.54,44.8,44.8,480699,0.0,1.0
2023-12-04,49.72,49.78,47.33,47.33,328975,49.72,49.78,47.33,47.33,328975,0.0,1.0
2023-12-05,48.32,49.39,48.2,49.16,312288,48.32,49.39,48.2,49.16,312288,0.0,1.0
2023-12-06,48.88,51.15,48.5,49.16,380970,48.88,51.15,48.5,49.16,380970,0.0,1.0
2023-12-07,48.79,49.65,47.79,48.87,216517,48.79,49.65,47.79,48.87,216517,0.0,1.0
2023-12-08,50.2,50.42,48.67,48.67,288381,50.2,50.42,48.67,48.67,288381,0.0,1.0
2023-12-11,49.09,50.23,49.07,50.0,250352,49.09,50.23,49.07,50.0,250352,0.0,1.0
2023-12-12,49.1,49.625,48.32,48.92,234004,49.1,49.625,48.32,48.92,234004,0.0,1.0
2023-12-13,51.69,52.23,48.6265,49.16,447905,51.69,52.23,48.6265,49.16,447905,0.0,1.0
2023-12-14,53.84,55.18,52.235,53.02,649175,53.84,55.18,52.235,53.02,649175,0.0,1.0
2023-12-15,53.08,54.99,52.85,54.22,1641968,53.08,54.99,52.85,54.22,1641968,0.0,1.0
2023-12-18,53.8,54.37,52.525,54.18,562982,53.8,54.37,52.525,54.18,562982,0.0,1.0
2023-12-19,57.0,57.74,53.6,54.01,354672,57.0,57.74,53.6,54.01,354672,0.0,1.0
2023-12-20,55.77,58.145,55.71,56.79,358800,55.77,58.145,55.71,56.79,358800,0.0,1.0
2023-12-21,56.68,56.85,55.84,56.49,195358,56.68,56.85,55.84,56.49,195358,0.0,1.0
2023-12-22,56.57,57.2,55.92,56.9,278640,56.57,57.2,55.92,56.9,278640,0.0,1.0
2023-12-26,58.02,58.36,56.3,56.92,185915,58.02,58.36,56.3,56.92,185915,0.0,1.0
2023-12-27,59.67,59.73,57.822,58.57,305959,59.67,59.73,57.822,58.57,305959,0.0,1.0
2023-12-28,59.55,60.09,58.84,59.88,264725,59.55,60.09,58.84,59.88,264725,0.0,1.0
2023-12-29,57.62,59.58,57.56,59.33,310984,57.62,59.58,57.56,59.33,310984,0.0,1.0
2024-01-02,55.75,57.586,55.69,56.82,324204,55.75,57.586,55.69,56.82,324204,0.0,1.0
2024-01-03,52.99,55.25,52.63,55.25,394122,52.99,55.25,52.63,55.25,394122,0.0,1.0
2024-01-04,52.28,53.69,52.11,52.99,465358,52.28,53.69,52.11,52.99,465358,0.0,1.0
2024-01-05,51.81,52.66,51.1,51.53,654513,51.81,52.66,51.1,51.53,654513,0.0,1.0
2024-01-08,52.72,52.82,51.3796,52.01,203054,52.72,52.82,51.3796,52.01,203054,0.0,1.0
2024-01-09,52.03,52.18,50.85,51.78,214995,52.03,52.18,50.85,51.78,214995,0.0,1.0
2024-01-10,52.45,52.45,51.165,51.74,293809,52.45,52.45,51.165,51.74,293809,0.0,1.0
2024-01-11,53.83,53.96,51.19,51.97,329794,53.83,53.96,51.19,51.97,329794,0.0,1.0
2024-01-12,51.57,54.12,51.4,53.5,335011,51.57,54.12,51.4,53.5,335011,0.0,1.0
2024-01-16,51.29,52.1,50.72,51.47,240592,51.29,52.1,50.72,51.47,240592,0.0,1.0
2024-01-17,51.56,51.58,49.66,49.97,375905,51.56,51.58,49.66,49.97,375905,0.0,1.0
2024-01-18,51.14,52.48,50.445,52.03,205273,51.14,52.48,50.445,52.03,205273,0.0,1.0
2024-01-19,51.78,51.85,50.6447,51.5,192768,51.78,51.85,50.6447,51.5,192768,0.0,1.0
2024-01-22,53.45,53.66,52.3296,52.49,327172,53.45,53.66,52.3296,52.49,327172,0.0,1.0
2024-01-23,52.95,53.88,52.51,53.73,353815,52.95,53.88,52.51,53.73,353815,0.0,1.0
2024-01-24,53.07,55.01,52.85,53.95,201479,53.07,55.01,52.85,53.95,201479,0.0,1.0
2024-01-25,52.59,53.69,52.2,53.21,289276,52.59,53.69,52.2,53.21,289276,0.0,1.0
2024-01-26,54.43,54.71,52.075,53.0,536211,54.43,54.71,52.075,53.0,536211,0.0,1.0
2024-01-29,56.21,57.0262,55.18,55.67,345008,56.21,57.0262,55.18,55.67,345008,0.0,1.0
2024-01-30,56.39,56.57,55.62,56.0,261496,56.39,56.57,55.62,56.0,261496,0.0,1.0
2024-01-31,53.44,56.16,53.16,54.92,490863,53.44,56.16,53.16,54.92,490863,0.0,1.0
2024-02-01,52.38,54.0,49.37,53.52,539094,52.38,54.0,49.37,53.52,539094,0.0,1.0
2024-02-02,52.03,52.44,50.59,50.66,332683,52.03,52.44,50.59,50.66,332683,0.0,1.0
2024-02-05,51.25,51.92,49.63,50.92,318380,51.25,51.92,49.63,50.92,318380,0.0,1.0
2024-02-06,50.42,51.82,49.0911,51.22,356984,50.42,51.82,49.0911,51.22,356984,0.0,1.0
2024-02-07,50.5,50.78,48.7,50.51,322240,50.5,50.78,48.7,50.51,322240,0.0,1.0
2024-02-08,50.32,51.06,49.485,50.23,379417,50.32,51.06,49.485,50.23,379417,0.0,1.0
2024-02-09,51.54,51.59,49.72,50.62,257629,51.54,51.59,49.72,50.62,257629,0.0,1.0
2024-02-12,52.87,53.66,51.35,51.35,286110,52.87,53.66,51.35,51.35,286110,0.0,1.0
2024-02-13,51.24,52.32,50.22,50.44,309027,51.24,52.32,50.22,50.44,309027,0.0,1.0
2024-02-14,52.65,53.36,51.13,52.49,218572,52.65,53.36,51.13,52.49,218572,0.0,1.0
2024-02-15,54.19,55.06,52.92,52.92,281842,54.19,55.06,52.92,52.92,281842,0.0,1.0
2024-02-16,53.51,54.59,53.12,53.43,220610,53.51,54.59,53.12,53.43,220610,0.0,1.0
2024-02-20,52.61,53.11,52.04,52.67,204642,52.61,53.11,52.04,52.67,204642,0.0,1.0
2024-02-21,52.0,52.27,51.25,52.01,170258,52.0,52.27,51.25,52.01,170258,0.0,1.0
2024-02-22,52.59,52.78,51.485,52.0,184658,52.59,52.78,51.485,52.0,184658,0.0,1.0
2024-02-23,52.66,53.14,51.5,52.65,218820,52.66,53.14,51.5,52.65,218820,0.0,1.0
2024-02-26,52.72,53.11,52.03,52.17,152803,52.72,53.11,52.03,52.17,152803,0.0,1.0
2024-02-27,53.65,54.58,53.045,53.25,174031,53.65,54.58,53.045,53.25,174031,0.0,1.0
2024-02-28,53.23,54.355,52.82,53.18,195838,53.23,54.355,52.82,53.18,195838,0.0,1.0
2024-02-29,54.31,54.96,53.94,54.45,373827,54.31,54.96,53.94,54.45,373827,0.0,1.0
2024-03-01,54.56,54.64,51.72,53.67,276802,54.56,54.64,51.72,53.67,276802,0.0,1.0
2024-03-04,52.34,56.68,52.2,55.06,245424,52.34,56.68,52.2,55.06,245424,0.0,1.0
2024-03-05,53.96,53.99,51.9,51.9,265638,53.96,53.99,51.9,51.9,265638,0.0,1.0
2024-03-06,54.66,55.67,52.64,54.06,199832,54.66,55.67,52.64,54.06,199832,0.0,1.0
2024-03-07,54.76,55.78,54.34,55.27,179210,54.76,55.78,54.34,55.27,179210,0.0,1.0
2024-03-08,54.78,56.88,54.77,55.93,353366,54.78,56.88,54.77,55.93,353366,0.0,1.0
2024-03-11,53.78,54.97,53.74,54.41,344827,53.78,54.97,53.74,54.41,344827,0.0,1.0
2024-03-12,52.25,53.86,52.24,53.75,354404,52.25,53.86,52.24,53.75,354404,0.0,1.0
2024-03-13,51.92,53.435,51.7551,52.0,277709,51.92,53.435,51.7551,52.0,277709,0.0,1.0
2024-03-14,48.75,51.805,47.9,51.42,484220,48.75,51.805,47.9,51.42,484220,0.0,1.0
2024-03-15,49.66,50.485,48.26,48.68,727647,49.66,50.485,48.26,48.68,727647,0.0,1.0
2024-03-18,49.96,50.61,49.265,49.92,239227,49.96,50.61,49.265,49.92,239227,0.0,1.0
2024-03-19,50.75,51.15,49.31,49.55,190733,50.75,51.15,49.31,49.55,190733,0.0,1.0
2024-03-20,53.34,54.11,50.42,50.44,266167,53.34,54.11,50.42,50.44,266167,0.0,1.0
2024-03-21,54.32,54.88,53.56,53.96,301311,54.32,54.88,53.56,53.96,301311,0.0,1.0
2024-03-22,51.96,54.48,51.85,54.43,252643,51.96,54.48,51.85,54.43,252643,0.0,1.0
2024-03-25,52.39,53.25,51.86,52.05,116128,52.39,53.25,51.86,52.05,116128,0.0,1.0
2024-03-26,51.63,53.6082,51.19,53.26,234083,51.63,53.6082,51.19,53.26,234083,0.0,1.0
2024-03-27,52.89,52.92,51.645,52.02,242950,52.89,52.92,51.645,52.02,242950,0.0,1.0
2024-03-28,53.06,53.88,52.54,52.83,313147,53.06,53.88,52.54,52.83,313147,0.0,1.0
2024-04-01,51.8,53.32,51.45,53.32,180372,51.8,53.32,51.45,53.32,180372,0.0,1.0
2024-04-02,51.05,51.235,50.26,51.03,199197,51.05,51.235,50.26,51.03,199197,0.0,1.0
2024-04-03,50.89,51.76,50.52,50.77,137572,50.89,51.76,50.52,50.77,137572,0.0,1.0
2024-04-04,50.0,52.25,49.96,51.64,205500,50.0,52.25,49.96,51.64,205500,0.0,1.0
2024-04-05,50.43,50.43,49.5755,49.66,162128,50.43,50.43,49.5755,49.66,162128,0.0,1.0
2024-04-08,52.94,53.3612,50.7245,51.3,257466,52.94,53.3612,50.7245,51.3,257466,0.0,1.0
2024-04-09,51.97,53.06,51.39,53.06,168295,51.97,53.06,51.39,53.06,168295,0.0,1.0
2024-04-10,49.57,51.34,49.32,50.87,301719,49.57,51.34,49.32,50.87,301719,0.0,1.0
2024-04-11,49.9,50.0412,49.1481,50.0,137865,49.9,50.0412,49.1481,50.0,137865,0.0,1.0
2024-04-12,49.02,49.67,48.01,49.16,180114,49.02,49.67,48.01,49.16,180114,0.0,1.0
2024-04-15,46.62,49.96,45.63,49.0,557921,46.62,49.96,45.63,49.0,557921,0.0,1.0
2024-04-16,46.34,46.78,45.85,46.11,268833,46.34,46.78,45.85,46.11,268833,0.0,1.0
2024-04-17,46.43,47.325,46.39,46.95,230118,46.43,47.325,46.39,46.95,230118,0.0,1.0
2024-04-18,46.83,47.21,46.43,46.47,219873,46.83,47.21,46.43,46.47,219873,0.0,1.0
2024-04-19,48.22,48.26,46.48,46.48,335158,48.22,48.26,46.48,46.48,335158,0.0,1.0
2024-04-22,48.97,49.34,48.11,48.37,340058,48.97,49.34,48.11,48.37,340058,0.0,1.0
2024-04-23,50.35,50.48,48.85,49.0,273242,50.35,50.48,48.85,49.0,273242,0.0,1.0
2024-04-24,50.07,51.05,49.8,49.96,287849,50.07,51.05,49.8,49.96,287849,0.0,1.0
2024-04-25,49.53,49.8975,48.62,49.53,284276,49.53,49.8975,48.62,49.53,284276,0.0,1.0
2024-04-26,46.82,48.93,45.0,48.31,1628469,46.82,48.93,45.0,48.31,1628469,0.0,1.0
2024-04-29,47.6,48.49,46.68,46.68,605149,47.6,48.49,46.68,46.68,605149,0.0,1.0
2024-04-30,45.67,47.67,45.65,47.58,580632,45.67,47.67,45.65,47.58,580632,0.0,1.0
2024-05-01,46.09,47.8,45.94,46.34,558873,46.09,47.8,45.94,46.34,558873,0.0,1.0
2024-05-02,47.4,47.53,46.3,46.97,331260,47.4,47.53,46.3,46.97,331260,0.0,1.0
2024-05-03,48.25,48.93,47.76,48.58,218326,48.25,48.93,47.76,48.58,218326,0.0,1.0
2024-05-06,48.41,49.23,48.36,48.78,149054,48.41,49.23,48.36,48.78,149054,0.0,1.0
2024-05-07,47.54,48.64,47.45,48.26,247061,47.54,48.64,47.45,48.26,247061,0.0,1.0
2024-05-08,47.88,48.0225,46.93,47.12,223327,47.88,48.0225,46.93,47.12,223327,0.0,1.0
2024-05-09,48.39,48.53,47.53,47.78,198150,48.39,48.53,47.53,47.78,198150,0.0,1.0
2024-05-10,48.86,49.17,48.16,48.51,227558,48.86,49.17,48.16,48.51,227558,0.0,1.0
2024-05-13,48.99,49.33,48.593,49.23,198943,48.99,49.33,48.593,49.23,198943,0.0,1.0
2024-05-14,49.23,50.39,48.905,49.72,372523,49.23,50.39,48.905,49.72,372523,0.0,1.0
2024-05-15,48.94,50.17,48.38,49.94,241255,48.94,50.17,48.38,49.94,241255,0.0,1.0
2024-05-16,48.23,48.8363,48.09,48.81,355244,48.23,48.8363,48.09,48.81,355244,0.0,1.0
2024-05-17,48.83,49.36,48.06,48.64,263332,48.83,49.36,48.06,48.64,263332,0.0,1.0
2024-05-20,47.74,49.085,47.71,49.0,211587,47.74,49.085,47.71,49.0,211587,0.0,1.0
2024-05-21,47.39,47.96,47.06,47.69,194553,47.39,47.96,47.06,47.69,194553,0.0,1.0
2024-05-22,47.23,47.74,46.9,47.16,262028,47.23,47.74,46.9,47.16,262028,0.0,1.0
2024-05-23,45.51,47.44,45.34,47.44,319971,45.51,47.44,45.34,47.44,319971,0.0,1.0
2024-05-24,45.17,45.79,44.33,45.79,353346,45.17,45.79,44.33,45.79,353346,0.0,1.0
2024-05-28,44.97,45.5792,44.37,45.29,375913,44.97,45.5792,44.37,45.29,375913,0.0,1.0
2024-05-29,43.95,44.615,43.19,43.91,269339,43.95,44.615,43.19,43.91,269339,0.0,1.0
2024-05-30,44.77,45.07,44.36,44.57,202804,44.77,45.07,44.36,44.57,202804,0.0,1.0
2024-05-31,45.3,45.75,44.79,45.03,371492,45.3,45.75,44.79,45.03,371492,0.0,1.0
2024-06-03,44.21,45.98,44.135,45.98,242636,44.21,45.98,44.135,45.98,242636,0.0,1.0
2024-06-04,42.91,43.8,42.82,43.51,396317,42.91,43.8,42.82,43.51,396317,0.0,1.0
2024-06-05,43.28,43.56,42.5,43.49,238786,43.28,43.56,42.5,43.49,238786,0.0,1.0
2024-06-06,43.55,43.83,43.13,43.23,295676,43.55,43.83,43.13,43.23,295676,0.0,1.0
2024-06-07,43.46,43.73,43.05,43.05,207862,43.46,43.73,43.05,43.05,207862,0.0,1.0
2024-06-10,43.17,43.25,42.42,42.8,309681,43.17,43.25,42.42,42.8,309681,0.0,1.0
2024-06-11,42.81,43.06,42.31,42.7,246683,42.81,43.06,42.31,42.7,246683,0.0,1.0
2024-06-12,45.14,46.33,44.18,44.18,567967,45.14,46.33,44.18,44.18,567967,0.0,1.0
2024-06-13,44.5,45.0141,43.74,44.97,329691,44.5,45.0141,43.74,44.97,329691,0.0,1.0
2024-06-14,44.06,44.23,43.59,43.72,280932,44.06,44.23,43.59,43.72,280932,0.0,1.0
2024-06-17,45.71,45.71,43.45,43.95,697103,45.71,45.71,43.45,43.95,697103,0.0,1.0
2024-06-18,44.71,45.99,44.66,45.52,383980,44.71,45.99,44.66,45.52,383980,0.0,1.0
2024-06-20,45.47,45.5,43.95,44.41,266003,45.47,45.5,43.95,44.41,266003,0.0,1.0
2024-06-21,45.42,45.82,44.5,45.82,670552,45.42,45.82,44.5,45.82,670552,0.0,1.0
2024-06-24,46.75,47.91,45.28,45.59,585488,46.75,47.91,45.28,45.59,585488,0.0,1.0
2024-06-25,46.53,47.53,46.44,46.44,184798,46.53,47.53,46.44,46.44,184798,0.0,1.0
2024-06-26,46.96,47.13,45.53,46.1,230502,46.96,47.13,45.53,46.1,230502,0.0,1.0
2024-06-27,46.85,47.18,46.3,46.88,204506,46.85,47.18,46.3,46.88,204506,0.0,1.0
2024-06-28,47.98,48.74,47.34,47.34,616474,47.98,48.74,47.34,47.34,616474,0.0,1.0
2024-07-01,48.21,49.34,47.81,48.55,381487,48.21,49.34,47.81,48.55,381487,0.0,1.0
2024-07-02,49.4,49.64,48.34,48.34,434278,49.4,49.64,48.34,48.34,434278,0.0,1.0
2024-07-03,48.39,49.68,48.315,49.64,140602,48.39,49.68,48.315,49.64,140602,0.0,1.0
2024-07-05,48.04,48.525,47.545,48.29,236924,48.04,48.525,47.545,48.29,236924,0.0,1.0
2024-07-08,48.06,48.88,47.68,48.55,191346,48.06,48.88,47.68,48.55,191346,0.0,1.0
2024-07-09,49.51,49.52,47.81,47.88,275575,49.51,49.52,47.81,47.88,275575,0.0,1.0
2024-07-10,52.5,52.65,49.67,49.67,622641,52.5,52.65,49.67,49.67,622641,0.0,1.0
2024-07-11,55.95,56.645,53.14,53.54,807191,55.95,56.645,53.14,53.54,807191,0.0,1.0
2024-07-12,56.29,57.46,55.8141,56.14,327745,56.29,57.46,55.8141,56.14,327745,0.0,1.0
2024-07-15,58.65,59.99,56.93,57.15,595970,58.65,59.99,56.93,57.15,595970,0.0,1.0
2024-07-16,63.33,64.98,59.06,59.21,1002248,63.33,64.98,59.06,59.21,1002248,0.0,1.0
2024-07-17,62.29,63.99,61.5201,62.0,602560,62.29,63.99,61.5201,62.0,602560,0.0,1.0
2024-07-18,61.04,62.92,60.345,61.65,526755,61.04,62.92,60.345,61.65,526755,0.0,1.0
2024-07-19,61.88,62.37,60.5,60.95,369720,61.88,62.37,60.5,60.95,369720,0.0,1.0
2024-07-22,62.11,62.55,60.35,61.18,359210,62.11,62.55,60.35,61.18,359210,0.0,1.0
2024-07-23,62.67,64.195,60.97,60.97,708122,62.67,64.195,60.97,60.97,708122,0.0,1.0
2024-07-24,61.23,63.76,61.05,62.15,434262,61.23,63.76,61.05,62.15,434262,0.0,1.0
2024-07-25,64.05,64.64,61.06,61.48,459606,64.05,64.64,61.06,61.48,459606,0.0,1.0
2024-07-26,66.85,68.49,64.05,65.48,675177,66.85,68.49,64.05,65.48,675177,0.0,1.0
2024-07-29,63.51,67.03,63.4,66.85,492013,63.51,67.03,63.4,66.85,492013,0.0,1.0
2024-07-30,62.92,64.46,62.21,64.13,513137,62.92,64.46,62.21,64.13,513137,0.0,1.0
2024-07-31,64.48,66.23,62.15,62.98,569537,64.48,66.23,62.15,62.98,569537,0.0,1.0
2024-08-01,60.31,63.94,59.82,63.94,494067,60.31,63.94,59.82,63.94,494067,0.0,1.0
2024-08-02,57.5,58.55,56.23,57.79,382962,57.5,58.55,56.23,57.79,382962,0.0,1.0
2024-08-05,54.95,56.56,52.23,53.72,657392,54.95,56.56,52.23,53.72,657392,0.0,1.0
2024-08-06,55.34,56.54,53.95,54.63,296439,55.34,56.54,53.95,54.63,296439,0.0,1.0
2024-08-07,54.23,56.89,54.07,56.63,253000,54.23,56.89,54.07,56.63,253000,0.0,1.0
2024-08-08,47.01,55.66,42.395,55.39,3095824,47.01,55.66,42.395,55.39,3095824,0.0,1.0
2024-08-09,45.93,46.995,44.51,46.74,900391,45.93,46.995,44.51,46.74,900391,0.0,1.0
2024-08-12,45.17,47.16,44.78,46.55,563143,45.17,47.16,44.78,46.55,563143,0.0,1.0
2024-08-13,45.4,46.66,44.85,45.59,527974,45.4,46.66,44.85,45.59,527974,0.0,1.0
2024-08-14,45.73,46.63,45.16,45.74,528488,45.73,46.63,45.16,45.74,528488,0.0,1.0
2024-08-15,46.81,48.279,46.603,46.99,372695,46.81,48.279,46.603,46.99,372695,0.0,1.0
2024-08-16,47.84,48.65,46.78,46.78,413594,47.84,48.65,46.78,46.78,413594,0.0,1.0
2024-08-19,48.66,48.99,47.7,47.92,298279,48.66,48.99,47.7,47.92,298279,0.0,1.0
2024-08-20,47.84,48.58,47.56,48.42,237373,47.84,48.58,47.56,48.42,237373,0.0,1.0
2024-08-21,48.6,48.65,47.76,48.09,203057,48.6,48.65,47.76,48.09,203057,0.0,1.0
2024-08-22,48.52,49.08,47.96,48.6,247265,48.52,49.08,47.96,48.6,247265,0.0,1.0
2024-08-23,51.0,51.86,48.83,48.85,550145,51.0,51.86,48.83,48.85,550145,0.0,1.0
2024-08-26,50.32,51.61,49.831,51.61,431823,50.32,51.61,49.831,51.61,431823,0.0,1.0
2024-08-27,50.36,50.56,49.49,49.87,229040,50.36,50.56,49.49,49.87,229040,0.0,1.0
2024-08-28,50.2,50.865,49.68,50.04,171016,50.2,50.865,49.68,50.04,171016,0.0,1.0
2024-08-29,51.62,52.335,49.9,50.99,364648,51.62,52.335,49.9,50.99,364648,0.0,1.0
2024-08-30,51.82,52.69,51.04,51.82,321613,51.82,52.69,51.04,51.82,321613,0.0,1.0
2024-09-03,50.24,51.2,49.81,51.18,311899,50.24,51.2,49.81,51.18,311899,0.0,1.0
2024-09-04,49.45,50.93,49.23,50.02,190487,49.45,50.93,49.23,50.02,190487,0.0,1.0
2024-09-05,48.81,50.1226,48.6,49.93,203258,48.81,50.1226,48.6,49.93,203258,0.0,1.0
2024-09-06,47.89,49.53,46.98,49.07,295261,47.89,49.53,46.98,49.07,295261,0.0,1.0
2024-09-09,49.05,49.315,47.66,48.0,359341,49.05,49.315,47.66,48.0,359341,0.0,1.0
2024-09-10,48.64,49.14,47.13,49.14,323632,48.64,49.14,47.13,49.14,323632,0.0,1.0
2024-09-11,48.56,48.72,46.3,48.1,337042,48.56,48.72,46.3,48.1,337042,0.0,1.0
2024-09-12,47.71,49.1899,47.6,49.01,262774,47.71,49.1899,47.6,49.01,262774,0.0,1.0
2024-09-13,48.35,49.0475,47.75,48.57,432591,48.35,49.0475,47.75,48.57,432591,0.0,1.0
2024-09-16,48.45,49.03,47.54,48.47,263209,48.45,49.03,47.54,48.47,263209,0.0,1.0
2024-09-17,48.49,50.23,47.88,48.75,392631,48.49,50.23,47.88,48.75,392631,0.0,1.0
2024-09-18,48.43,50.38,47.63,48.7,374756,48.43,50.38,47.63,48.7,374756,0.0,1.0
2024-09-19,49.52,50.48,48.78,49.65,377894,49.52,50.48,48.78,49.65,377894,0.0,1.0
2024-09-20,47.7,49.44,47.7,49.17,684193,47.7,49.44,47.7,49.17,684193,0.0,1.0
2024-09-23,47.0,48.66,46.95,47.99,501353,47.0,48.66,46.95,47.99,501353,0.0,1.0
2024-09-24,45.81,46.76,44.85,46.28,716474,45.81,46.76,44.85,46.28,716474,0.0,1.0
2024-09-25,43.99,45.79,43.55,45.74,460910,43.99,45.79,43.55,45.74,460910,0.0,1.0
2024-09-26,44.81,45.73,44.41,44.95,263780,44.81,45.73,44.41,44.95,263780,0.0,1.0
2024-09-27,45.38,45.95,44.84,45.59,312007,45.38,45.95,44.84,45.59,312007,0.0,1.0
2024-09-30,46.45,46.64,45.08,45.08,351832,46.45,46.64,45.08,45.08,351832,0.0,1.0
2024-10-01,44.35,46.64,44.265,46.11,317522,44.35,46.64,44.265,46.11,317522,0.0,1.0
2024-10-02,44.23,45.09,44.02,44.58,216366,44.23,45.09,44.02,44.58,216366,0.0,1.0
2024-10-03,45.04,45.07,43.635,43.81,226941,45.04,45.07,43.635,43.81,226941,0.0,1.0
2024-10-04,45.34,46.38,45.23,46.02,282148,45.34,46.38,45.23,46.02,282148,0.0,1.0
2024-10-07,45.45,45.48,44.76,45.27,155886,45.45,45.48,44.76,45.27,155886,0.0,1.0
2024-10-08,44.8,45.64,44.8,45.3,248679,44.8,45.64,44.8,45.3,248679,0.0,1.0
2024-10-09,45.24,46.47,44.63,44.63,371052,45.24,46.47,44.63,44.63,371052,0.0,1.0
2024-10-10,45.15,45.5,44.22,44.8,193590,45.15,45.5,44.22,44.8,193590,0.0,1.0
2024-10-11,47.33,47.63,45.46,45.46,375847,47.33,47.63,45.46,45.46,375847,0.0,1.0
2024-10-14,48.17,48.35,46.655,47.34,273350,48.17,48.35,46.655,47.34,273350,0.0,1.0
2024-10-15,47.84,50.18,47.71,48.58,378191,47.84,50.18,47.71,48.58,378191,0.0,1.0
2024-10-16,48.05,49.33,47.82,48.35,401272,48.05,49.33,47.82,48.35,401272,0.0,1.0
2024-10-17,47.96,48.225,47.12,48.19,350764,47.96,48.225,47.12,48.19,350764,0.0,1.0
2024-10-18,46.65,47.95,46.61,47.94,185544,46.65,47.95,46.61,47.94,185544,0.0,1.0
2024-10-21,45.16,46.54,45.09,46.54,422950,45.16,46.54,45.09,46.54,422950,0.0,1.0
2024-10-22,45.88,45.94,44.6,45.4,387515,45.88,45.94,44.6,45.4,387515,0.0,1.0
2024-10-23,45.6,46.78,45.11,45.92,220130,45.6,46.78,45.11,45.92,220130,0.0,1.0
2024-10-24,45.54,46.1,44.92,45.75,291688,45.54,46.1,44.92,45.75,291688,0.0,1.0
2024-10-25,44.47,45.89,44.31,45.89,293645,44.47,45.89,44.31,45.89,293645,0.0,1.0
2024-10-28,46.98,47.11,44.89,45.08,317932,46.98,47.11,44.89,45.08,317932,0.0,1.0
2024-10-29,45.42,46.725,45.13,46.55,538524,45.42,46.725,45.13,46.55,538524,0.0,1.0
2024-10-30,45.66,46.97,45.35,45.35,483280,45.66,46.97,45.35,45.35,483280,0.0,1.0
2024-10-31,46.13,47.19,45.33,46.0,759847,46.13,47.19,45.33,46.0,759847,0.0,1.0
2024-11-01,45.68,46.94,43.89,44.0,887899,45.68,46.94,43.89,44.0,887899,0.0,1.0
2024-11-04,45.66,46.525,44.8399,44.9,468335,45.66,46.525,44.8399,44.9,468335,0.0,1.0
2024-11-05,46.44,47.0,45.7,46.19,300820,46.44,47.0,45.7,46.19,300820,0.0,1.0
2024-11-06,55.56,55.78,50.65,50.65,1035173,55.56,55.78,50.65,50.65,1035173,0.0,1.0
2024-11-07,51.77,55.485,51.6288,54.72,610270,51.77,55.485,51.6288,54.72,610270,0.0,1.0
2024-11-08,52.95,53.18,51.61,51.99,542743,52.95,53.18,51.61,51.99,542743,0.0,1.0
2024-11-11,56.55,57.0,53.925,54.72,791528,56.55,57.0,53.925,54.72,791528,0.0,1.0
2024-11-12,56.5,57.48,55.78,56.15,481466,56.5,57.48,55.78,56.15,481466,0.0,1.0
2024-11-13,56.41,58.34,56.195,56.94,571610,56.41,58.34,56.195,56.94,571610,0.0,1.0
2024-11-14,55.08,56.88,54.68,56.88,463978,55.08,56.88,54.68,56.88,463978,0.0,1.0
2024-11-15,54.87,56.1,53.63,55.61,243723,54.87,56.1,53.63,55.61,243723,0.0,1.0
2024-11-18,54.32,55.54,54.05,54.66,278238,54.32,55.54,54.05,54.66,278238,0.0,1.0
2024-11-19,53.76,55.285,53.22,53.22,340686,53.76,55.285,53.22,53.22,340686,0.0,1.0
2024-11-20,53.91,54.29,53.11,53.78,162360,53.91,54.29,53.11,53.78,162360,0.0,1.0
2024-11-21,55.28,56.05,54.1,54.47,329950,55.28,56.05,54.1,54.47,329950,0.0,1.0
2024-11-22,56.11,57.032,55.42,55.44,358119,56.11,57.032,55.42,55.44,358119,0.0,1.0
2024-11-25,57.66,59.94,57.02,57.02,499215,57.66,59.94,57.02,57.02,499215,0.0,1.0
2024-11-26,56.57,57.46,56.33,56.98,217682,56.57,57.46,56.33,56.98,217682,0.0,1.0
2024-11-27,56.84,58.27,56.77,57.17,241765,56.84,58.27,56.77,57.17,241765,0.0,1.0
2024-11-29,56.45,57.65,56.0,57.57,150861,56.45,57.65,56.0,57.57,150861,0.0,1.0
2024-12-02,55.65,56.82,55.295,56.73,322258,55.65,56.82,55.295,56.73,322258,0.0,1.0
2024-12-03,54.92,55.98,54.6,55.53,253695,54.92,55.98,54.6,55.53,253695,0.0,1.0
2024-12-04,55.34,55.59,54.265,55.48,223168,55.34,55.59,54.265,55.48,223168,0.0,1.0
2024-12-05,55.04,56.36,55.01,55.72,233861,55.04,56.36,55.01,55.72,233861,0.0,1.0
2024-12-06,55.43,55.75,54.46,55.6,167074,55.43,55.75,54.46,55.6,167074,0.0,1.0
2024-12-09,53.81,55.58,53.58,55.56,297235,53.81,55.58,53.58,55.56,297235,0.0,1.0
2024-12-10,53.31,54.8,53.25,53.79,230984,53.31,54.8,53.25,53.79,230984,0.0,1.0
2024-12-11,54.01,54.9,53.61,54.07,236078,54.01,54.9,53.61,54.07,236078,0.0,1.0
2024-12-12,53.01,54.04,52.87,53.68,203804,53.01,54.04,52.87,53.68,203804,0.0,1.0
2024-12-13,53.51,53.55,51.91,52.85,214480,53.51,53.55,51.91,52.85,214480,0.0,1.0
2024-12-16,53.35,53.51,52.465,53.51,397991,53.35,53.51,52.465,53.51,397991,0.0,1.0
2024-12-17,51.49,53.31,51.235,52.88,325949,51.49,53.31,51.235,52.88,325949,0.0,1.0
2024-12-18,48.16,52.41,47.72,52.28,468118,48.16,52.41,47.72,52.28,468118,0.0,1.0
2024-12-19,46.98,49.56,46.54,49.17,453731,46.98,49.56,46.54,49.17,453731,0.0,1.0
2024-12-20,47.71,48.77,46.41,46.41,1717322,47.71,48.77,46.41,46.41,1717322,0.0,1.0
2024-12-23,48.05,48.64,47.475,47.56,254842,48.05,48.64,47.475,47.56,254842,0.0,1.0
2024-12-24,48.62,48.62,47.89,48.32,96519,48.62,48.62,47.89,48.32,96519,0.0,1.0
2024-12-26,49.22,49.36,47.55,47.55,148532,49.22,49.36,47.55,47.55,148532,0.0,1.0
2024-12-27,48.31,49.265,47.61,48.73,279349,48.31,49.265,47.61,48.73,279349,0.0,1.0
2024-12-30,48.52,49.28,47.27,48.02,308806,48.52,49.28,47.27,48.02,308806,0.0,1.0
2024-12-31,48.68,49.49,48.2401,48.86,155393,48.68,49.49,48.2401,48.86,155393,0.0,1.0
2025-01-02,47.44,49.765,47.35,49.16,241152,47.44,49.765,47.35,49.16,241152,0.0,1.0
2025-01-03,48.83,48.98,46.69,47.76,192613,48.83,48.98,46.69,47.76,192613,0.0,1.0
2025-01-06,49.14,50.66,48.69,49.12,303239,49.14,50.66,48.69,49.12,303239,0.0,1.0
2025-01-07,47.6,49.76,47.06,49.34,452373,47.6,49.76,47.06,49.34,452373,0.0,1.0
2025-01-08,47.09,47.64,46.56,47.13,316309,47.09,47.64,46.56,47.13,316309,0.0,1.0
2025-01-10,45.61,46.445,44.685,46.04,383497,45.61,46.445,44.685,46.04,383497,0.0,1.0
2025-01-13,45.8,45.9,44.975,45.21,237634,45.8,45.9,44.975,45.21,237634,0.0,1.0
2025-01-14,47.47,47.6,46.21,46.23,359586,47.47,47.6,46.21,46.23,359586,0.0,1.0
2025-01-15,48.99,50.15,48.36,49.88,320917,48.99,50.15,48.36,49.88,320917,0.0,1.0
2025-01-16,48.98,49.35,48.45,48.54,343239,48.98,49.35,48.45,48.54,343239,0.0,1.0
2025-01-17,50.0,50.455,49.35,49.61,297188,50.0,50.455,49.35,49.61,297188,0.0,1.0
2025-01-21,50.67,51.86,50.43,50.48,343652,50.67,51.86,50.43,50.48,343652,0.0,1.0
2025-01-22,50.13,50.47,49.88,50.44,327658,50.13,50.47,49.88,50.44,327658,0.0,1.0
2025-01-23,50.35,51.67,49.595,50.05,661109,50.35,51.67,49.595,50.05,661109,0.0,1.0
2025-01-24,57.35,58.73,53.01,53.53,860397,57.35,58.73,53.01,53.53,860397,0.0,1.0
2025-01-27,58.39,58.52,56.48,57.28,629271,58.39,58.52,56.48,57.28,629271,0.0,1.0
2025-01-28,57.02,58.88,56.225,58.33,346895,57.02,58.88,56.225,58.33,346895,0.0,1.0
2025-01-29,57.21,57.78,56.59,56.9,308892,57.21,57.78,56.59,56.9,308892,0.0,1.0
2025-01-30,57.31,58.57,56.67,58.02,210683,57.31,58.57,56.67,58.02,210683,0.0,1.0
2025-01-31,56.98,57.95,56.05,57.26,347871,56.98,57.95,56.05,57.26,347871,0.0,1.0
2025-02-03,56.24,57.16,54.96,55.27,220623,56.24,57.16,54.96,55.27,220623,0.0,1.0
2025-02-04,57.45,57.62,56.2,56.2,315587,57.45,57.62,56.2,56.2,315587,0.0,1.0
2025-02-05,57.81,57.86,56.76,57.73,192703,57.81,57.86,56.76,57.73,192703,0.0,1.0
2025-02-06,58.17,58.45,57.28,58.1,210648,58.17,58.45,57.28,58.1,210648,0.0,1.0
2025-02-07,57.2,58.25,56.83,58.25,325185,57.2,58.25,56.83,58.25,325185,0.0,1.0
2025-02-10,56.91,57.5,56.4147,57.27,177863,56.91,57.5,56.4147,57.27,177863,0.0,1.0
2025-02-11,58.08,58.27,56.54,56.54,141254,58.08,58.27,56.54,56.54,141254,0.0,1.0
2025-02-12,55.94,57.54,55.91,57.11,221917,55.94,57.54,55.91,57.11,221917,0.0,1.0
2025-02-13,56.39,56.52,55.8834,56.16,131306,56.39,56.52,55.8834,56.16,131306,0.0,1.0
2025-02-14,56.97,57.26,56.25,56.86,185735,56.97,57.26,56.25,56.86,185735,0.0,1.0
2025-02-18,56.92,57.44,56.55,56.85,167645,56.92,57.44,56.55,56.85,167645,0.0,1.0
2025-02-19,56.16,56.8875,56.06,56.13,176311,56.16,56.8875,56.06,56.13,176311,0.0,1.0
2025-02-20,55.64,56.065,55.04,55.98,203061,55.64,56.065,55.04,55.98,203061,0.0,1.0
2025-02-21,53.27,56.44,53.09,56.44,299964,53.27,56.44,53.09,56.44,299964,0.0,1.0
2025-02-24,53.16,53.82,52.705,53.74,312198,53.16,53.82,52.705,53.74,312198,0.0,1.0
2025-02-25,53.41,54.2011,52.68,53.35,283052,53.41,54.2011,52.68,53.35,283052,0.0,1.0
2025-02-26,53.55,54.24,52.92,53.7,208096,53.55,54.24,52.92,53.7,208096,0.0,1.0
2025-02-27,53.12,54.29,52.92,53.5,275317,53.12,54.29,52.92,53.5,275317,0.0,1.0
2025-02-28,54.0,54.11,52.75,53.42,294008,54.0,54.11,52.75,53.42,294008,0.0,1.0
2025-03-03,52.65,54.87,52.14,54.11,194678,52.65,54.87,52.14,54.11,194678,0.0,1.0
2025-03-04,50.88,52.41,49.24,51.65,375156,50.88,52.41,49.24,51.65,375156,0.0,1.0
2025-03-05,51.07,51.13,49.93,51.08,356499,51.07,51.13,49.93,51.08,356499,0.0,1.0
2025-03-06,50.4,51.025,50.03,50.46,301698,50.4,51.025,50.03,50.46,301698,0.0,1.0
2025-03-07,50.2,50.69,48.94,50.13,227728,50.2,50.69,48.94,50.13,227728,0.0,1.0
2025-03-10,48.06,49.4,47.42,49.08,359130,48.06,49.4,47.42,49.08,359130,0.0,1.0
2025-03-11,48.2,48.96,47.51,48.29,319367,48.2,48.96,47.51,48.29,319367,0.0,1.0
2025-03-12,49.81,50.215,48.17,49.18,246426,49.81,50.215,48.17,49.18,246426,0.0,1.0
2025-03-13,49.09,50.48,48.74,50.07,337263,49.09,50.48,48.74,50.07,337263,0.0,1.0
2025-03-14,50.79,50.85,49.02,49.68,298834,50.79,50.85,49.02,49.68,298834,0.0,1.0
2025-03-17,50.99,51.56,50.435,50.48,295934,50.99,51.56,50.435,50.48,295934,0.0,1.0
2025-03-18,50.58,51.22,49.97,50.7,281953,50.58,51.22,49.97,50.7,281953,0.0,1.0
2025-03-19,51.54,52.2359,50.65,50.84,231053,51.54,52.2359,50.65,50.84,231053,0.0,1.0
2025-03-20,51.23,52.33,50.67,50.67,215801,51.23,52.33,50.67,50.67,215801,0.0,1.0
2025-03-21,51.55,51.96,50.6,51.4,704265,51.55,51.96,50.6,51.4,704265,0.0,1.0
2025-03-24,52.77,53.05,51.8289,52.6,231056,52.77,53.05,51.8289,52.6,231056,0.0,1.0
2025-03-25,52.4,53.39,52.23,52.87,196572,52.4,53.39,52.23,52.87,196572,0.0,1.0
2025-03-26,52.09,53.95,51.88,52.76,178857,52.09,53.95,51.88,52.76,178857,0.0,1.0
2025-03-27,51.86,52.82,51.425,51.84,151233,51.86,52.82,51.425,51.84,151233,0.0,1.0
2025-03-28,50.14,51.47,49.85,51.47,247596,50.14,51.47,49.85,51.47,247596,0.0,1.0
2025-03-31,50.2,50.71,49.055,49.25,207896,50.2,50.71,49.055,49.25,207896,0.0,1.0
2025-04-01,50.78,51.05,49.83,50.08,282289,50.78,51.05,49.83,50.08,282289,0.0,1.0
2025-04-02,51.64,51.73,49.92,49.92,199862,51.64,51.73,49.92,49.92,199862,0.0,1.0
2025-04-03,45.59,48.64,45.5,48.39,571342,45.59,48.64,45.5,48.39,571342,0.0,1.0
2025-04-04,43.46,43.97,40.75,43.01,620084,43.46,43.97,40.75,43.01,620084,0.0,1.0
2025-04-07,43.4,45.685,40.97,42.2,444301,43.4,45.685,40.97,42.2,444301,0.0,1.0
2025-04-08,42.75,45.745,41.98,45.51,362221,42.75,45.745,41.98,45.51,362221,0.0,1.0
2025-04-09,47.29,48.115,41.85,42.04,546629,47.29,48.115,41.85,42.04,546629,0.0,1.0
2025-04-10,43.89,45.85,42.52,45.75,369921,43.89,45.85,42.52,45.75,369921,0.0,1.0
2025-04-11,43.8,44.39,41.86,43.29,472277,43.8,44.39,41.86,43.29,472277,0.0,1.0
2025-04-14,44.18,44.6799,42.685,44.58,265670,44.18,44.6799,42.685,44.58,265670,0.0,1.0
2025-04-15,45.2,45.54,44.1,44.1,383109,45.2,45.54,44.1,44.1,383109,0.0,1.0
2025-04-16,45.1,45.83,44.39,45.01,222908,45.1,45.83,44.39,45.01,222908,0.0,1.0
2025-04-17,45.52,45.87,45.04,45.04,182654,45.52,45.87,45.04,45.04,182654,0.0,1.0
2025-04-21,44.01,45.59,43.67,45.0,297361,44.01,45.59,43.67,45.0,297361,0.0,1.0
2025-04-22,46.26,46.58,44.7,44.87,244017,46.26,46.58,44.7,44.87,244017,0.0,1.0
2025-04-23,48.46,49.7299,47.985,48.4,459277,48.46,49.7299,47.985,48.4,459277,0.0,1.0
2025-04-24,50.33,50.55,47.97,48.01,563477,50.33,50.55,47.97,48.01,563477,0.0,1.0
2025-04-25,48.85,52.28,48.3,51.64,617296,48.85,52.28,48.3,51.64,617296,0.0,1.0
2025-04-28,49.25,49.59,48.6334,48.89,278075,49.25,49.59,48.6334,48.89,278075,0.0,1.0
2025-04-29,50.67,50.8248,49.0,49.14,204943,50.67,50.8248,49.0,49.14,204943,0.0,1.0
2025-04-30,50.0,50.32,48.76,49.19,219631,50.0,50.32,48.76,49.19,219631,0.0,1.0
2025-05-01,50.13,50.83,49.38,50.12,215513,50.13,50.83,49.38,50.12,215513,0.0,1.0
2025-05-02,51.52,51.75,50.47,51.28,144501,51.52,51.75,50.47,51.28,144501,0.0,1.0
2025-05-05,50.85,51.7,50.75,50.75,203010,50.85,51.7,50.75,50.75,203010,0.0,1.0
2025-05-06,50.24,50.765,49.81,50.02,145657,50.24,50.765,49.81,50.02,145657,0.0,1.0
2025-05-07,50.2,50.99,49.92,50.81,187791,50.2,50.99,49.92,50.81,187791,0.0,1.0
2025-05-08,51.68,52.26,50.79,50.98,186362,51.68,52.26,50.79,50.98,186362,0.0,1.0
2025-05-09,52.0,52.18,51.21,51.86,203538,52.0,52.18,51.21,51.86,203538,0.0,1.0
2025-05-12,54.18,55.72,53.845,54.93,335825,54.18,55.72,53.845,54.93,335825,0.0,1.0
2025-05-13,54.5,55.42,54.34,54.69,221575,54.5,55.42,54.34,54.69,221575,0.0,1.0
2025-05-14,53.82,54.87,53.77,54.19,226111,53.82,54.87,53.77,54.19,226111,0.0,1.0
2025-05-15,54.5,54.89,53.72,53.72,224534,54.5,54.89,53.72,53.72,224534,0.0,1.0
2025-05-16,54.51,54.77,53.9,54.54,220276,54.51,54.77,53.9,54.54,220276,0.0,1.0
2025-05-19,53.99,54.045,53.4025,53.67,151931,53.99,54.045,53.4025,53.67,151931,0.0,1.0
2025-05-20,53.8,54.08,53.64,54.07,114759,53.8,54.08,53.64,54.07,114759,0.0,1.0
2025-05-21,51.32,53.147,51.28,52.91,154996,51.32,53.147,51.28,52.91,154996,0.0,1.0
2025-05-22,51.18,51.77,51.03,51.24,145641,51.18,51.77,51.03,51.24,145641,0.0,1.0
2025-05-23,50.75,51.03,49.76,49.76,175801,50.75,51.03,49.76,49.76,175801,0.0,1.0
2025-05-27,52.28,52.48,51.055,51.74,196652,52.28,52.48,51.055,51.74,196652,0.0,1.0
2025-05-28,51.13,52.16,51.06,52.08,115614,51.13,52.16,51.06,52.08,115614,0.0,1.0
2025-05-29,51.53,51.88,50.57,51.48,148174,51.53,51.88,50.57,51.48,148174,0.0,1.0
2025-05-30,50.96,51.29,50.5821,51.29,148618,50.96,51.29,50.5821,51.29,148618,0.0,1.0
2025-06-02,50.77,51.11,49.54,50.38,181411,50.77,51.11,49.54,50.38,181411,0.0,1.0
2025-06-03,51.7,51.81,50.25,50.88,182038,51.7,51.81,50.25,50.88,182038,0.0,1.0
2025-06-04,50.74,51.835,50.65,51.64,182237,50.74,51.835,50.65,51.64,182237,0.0,1.0
2025-06-05,50.72,51.27,50.215,50.69,134209,50.72,51.27,50.215,50.69,134209,0.0,1.0
2025-06-06,52.35,52.38,51.45,51.78,172438,52.35,52.38,51.45,51.78,172438,0.0,1.0
2025-06-09,52.77,53.36,52.3885,52.7,138903,52.77,53.36,52.3885,52.7,138903,0.0,1.0
2025-06-10,53.23,54.28,52.82,53.11,300563,53.23,54.28,52.82,53.11,300563,0.0,1.0
2025-06-11,52.9,53.87,52.525,53.33,178314,52.9,53.87,52.525,53.33,178314,0.0,1.0
2025-06-12,51.9,52.755,51.35,52.49,185959,51.9,52.755,51.35,52.49,185959,0.0,1.0
2025-06-13,50.35,51.11,50.06,50.85,250915,50.35,51.11,50.06,50.85,250915,0.0,1.0
2025-06-16,50.6,51.55,50.419,51.24,187803,50.6,51.55,50.419,51.24,187803,0.0,1.0
2025-06-17,50.92,51.395,50.13,50.13,219089,50.92,51.395,50.13,50.13,219089,0.0,1.0
2025-06-18,51.44,52.18,50.69,50.69,191685,51.44,52.18,50.69,50.69,191685,0.0,1.0
2025-06-20,51.96,52.92,51.661,51.83,573685,51.96,52.92,51.661,51.83,573685,0.0,1.0
2025-06-23,53.91,53.97,51.61,51.61,313639,53.91,53.97,51.61,51.61,313639,0.0,1.0
2025-06-24,55.61,56.21,54.47,54.47,321285,55.61,56.21,54.47,54.47,321285,0.0,1.0
2025-06-25,57.01,57.18,55.545,55.72,412080,57.01,57.18,55.545,55.72,412080,0.0,1.0
2025-06-26,58.92,59.05,57.17,57.17,370284,58.92,59.05,57.17,57.17,370284,0.0,1.0
2025-06-27,58.98,60.36,58.94,59.03,475264,58.98,60.36,58.94,59.03,475264,0.0,1.0
2025-06-30,58.74,60.37,58.73,59.18,584808,58.74,60.37,58.73,59.18,584808,0.0,1.0
2025-07-01,62.13,62.28,58.52,58.52,503050,62.13,62.28,58.52,58.52,503050,0.0,1.0
2025-07-02,64.55,64.73,62.07,62.07,665944,64.55,64.73,62.07,62.07,665944,0.0,1.0
2025-07-03,65.95,67.19,64.785,65.18,292870,65.95,67.19,64.785,65.18,292870,0.0,1.0
2025-07-07,64.1,66.13,63.69,65.22,449719,64.1,66.13,63.69,65.22,449719,0.0,1.0
2025-07-08,64.01,67.04,63.8,65.36,672574,64.01,67.04,63.8,65.36,672574,0.0,1.0
2025-07-09,63.97,64.955,63.53,64.75,475595,63.97,64.955,63.53,64.75,475595,0.0,1.0
2025-07-10,63.87,64.63,62.55,63.5,271072,63.87,64.63,62.55,63.5,271072,0.0,1.0
2025-07-11,63.47,63.9,61.35,62.34,236896,63.47,63.9,61.35,62.34,236896,0.0,1.0
2025-07-14,64.05,64.11,62.8321,63.2,285006,64.05,64.11,62.8321,63.2,285006,0.0,1.0
2025-07-15,62.34,64.51,62.26,64.14,349227,62.34,64.51,62.26,64.14,349227,0.0,1.0
2025-07-16,62.9,63.185,61.4887,62.81,308426,62.9,63.185,61.4887,62.81,308426,0.0,1.0
2025-07-17,64.14,64.4986,62.9,62.9,315449,64.14,64.4986,62.9,62.9,315449,0.0,1.0
2025-07-18,64.11,64.52,63.61,64.3,176363,64.11,64.52,63.61,64.3,176363,0.0,1.0
2025-07-21,63.93,65.46,63.87,64.41,216877,63.93,65.46,63.87,64.41,216877,0.0,1.0
2025-07-22,63.27,64.38,63.26,64.1,296460,63.27,64.38,63.26,64.1,296460,0.0,1.0
2025-07-23,62.55,63.05,61.73,62.58,349826,62.55,63.05,61.73,62.58,349826,0.0,1.0
2025-07-24,61.44,62.595,61.12,62.24,272304,61.44,62.595,61.12,62.24,272304,0.0,1.0
2025-07-25,61.69,64.03,61.16,63.35,781019,61.69,64.03,61.16,63.35,781019,0.0,1.0
2025-07-28,65.74,65.88,62.08,62.47,537440,65.74,65.88,62.08,62.47,537440,0.0,1.0
2025-07-29,65.33,67.0,65.32,66.61,627239,65.33,67.0,65.32,66.61,627239,0.0,1.0
2025-07-30,65.02,65.92,64.51,65.69,557025,65.02,65.92,64.51,65.69,557025,0.0,1.0
2025-07-31,63.75,64.965,62.875,64.68,295847,63.75,64.965,62.875,64.68,295847,0.0,1.0
2025-08-01,62.2,62.73,60.605,62.39,552533,62.2,62.73,60.605,62.39,552533,0.0,1.0
2025-08-04,62.9,63.29,62.255,62.5,347392,62.9,63.29,62.255,62.5,347392,0.0,1.0
2025-08-05,63.43,63.43,61.385,63.03,353799,63.43,63.43,61.385,63.03,353799,0.0,1.0
2025-08-06,62.03,63.29,62.0,63.22,206275,62.03,63.29,62.0,63.22,206275,0.0,1.0
2025-08-07,61.21,62.53,60.945,62.53,192527,61.21,62.53,60.945,62.53,192527,0.0,1.0
2025-08-08,62.64,62.79,61.4,62.3,202487,62.64,62.79,61.4,62.3,202487,0.0,1.0
2025-08-11,62.69,63.085,62.315,62.72,234132,62.69,63.085,62.315,62.72,234132,0.0,1.0
2025-08-12,65.46,65.68,63.48,63.48,240874,65.46,65.68,63.48,63.48,240874,0.0,1.0
2025-08-13,65.9,66.585,65.4858,66.06,389178,65.9,66.585,65.4858,66.06,389178,0.0,1.0
2025-08-14,66.66,66.7,64.77,65.14,214055,66.66,66.7,64.77,65.14,214055,0.0,1.0
2025-08-15,65.88,66.79,65.32,66.79,257738,65.88,66.79,65.32,66.79,257738,0.0,1.0
2025-08-18,66.55,66.74,65.165,65.66,183357,66.55,66.74,65.165,65.66,183357,0.0,1.0
2025-08-19,66.0,67.34,65.89,66.38,184002,66.0,67.34,65.89,66.38,184002,0.0,1.0
2025-08-20,65.79,66.47,65.34,66.47,207781,65.79,66.47,65.34,66.47,207781,0.0,1.0
2025-08-21,65.45,65.84,65.1,65.26,141378,65.45,65.84,65.1,65.26,141378,0.0,1.0
2025-08-22,68.72,69.42,65.89,66.16,413266,68.72,69.42,65.89,66.16,413266,0.0,1.0
2025-08-25,68.75,69.12,68.26,68.57,191914,68.75,69.12,68.26,68.57,191914,0.0,1.0
2025-08-26,70.23,70.42,68.22,68.36,207742,70.23,70.42,68.22,68.36,207742,0.0,1.0
2025-08-27,71.09,71.13,69.83,69.83,181484,71.09,71.13,69.83,69.83,181484,0.0,1.0
2025-08-28,71.17,71.285,70.535,71.23,172970,71.17,71.285,70.535,71.23,172970,0.0,1.0
2025-08-29,71.69,72.18,70.99,71.17,424535,71.69,72.18,70.99,71.17,424535,0.0,1.0
2025-09-02,71.58,71.65,70.02,70.62,303893,71.58,71.65,70.02,70.62,303893,0.0,1.0
2025-09-03,72.43,72.51,70.86,71.58,224081,72.43,72.51,70.86,71.58,224081,0.0,1.0
2025-09-04,69.96,70.94,68.8,70.25,2149224,69.96,70.94,68.8,70.25,2149224,0.0,1.0
2025-09-05,67.29,70.61,67.29,69.98,665566,67.29,70.61,67.29,69.98,665566,0.0,1.0
2025-09-08,67.91,68.02,66.33,67.59,453016,67.91,68.02,66.33,67.59,453016,0.0,1.0
2025-09-09,67.38,68.0375,66.93,67.93,306450,67.38,68.0375,66.93,67.93,306450,0.0,1.0
2025-09-10,68.75,68.82,66.88,67.74,413015,68.75,68.82,66.88,67.74,413015,0.0,1.0
2025-09-11,68.13,69.05,67.85,68.68,252443,68.13,69.05,67.85,68.68,252443,0.0,1.0
2025-09-12,67.85,68.195,67.51,67.86,202760,67.85,68.195,67.51,67.86,202760,0.0,1.0
2025-09-15,67.0,68.21,66.82,68.05,224002,67.0,68.21,66.82,68.05,224002,0.0,1.0
2025-09-16,66.45,67.07,65.41,66.41,425257,66.45,67.07,65.41,66.41,425257,0.0,1.0
2025-09-17,66.99,69.17,66.36,66.62,560927,66.99,69.17,66.36,66.62,560927,0.0,1.0
2025-09-18,68.38,69.54,67.23,67.23,439652,68.38,69.54,67.23,67.23,439652,0.0,1.0
2025-09-19,66.51,68.295,66.46,68.24,836796,66.51,68.295,66.46,68.24,836796,0.0,1.0
2025-09-22,66.58,66.9,66.0,66.3,184392,66.58,66.9,66.0,66.3,184392,0.0,1.0
2025-09-23,66.35,68.48,66.29,67.56,258375,66.35,68.48,66.29,67.56,258375,0.0,1.0
2025-09-24,65.83,66.965,65.15,66.62,313418,65.83,66.965,65.15,66.62,313418,0.0,1.0
2025-09-25,66.83,67.03,64.97,66.21,240912,66.83,67.03,64.97,66.21,240912,0.0,1.0
2025-09-26,67.45,67.48,66.34,67.0,213708,67.45,67.48,66.34,67.0,213708,0.0,1.0
2025-09-29,65.6,67.505,65.49,67.32,259926,65.6,67.505,65.49,67.32,259926,0.0,1.0
2025-09-30,65.37,66.18,63.97,65.83,363449,65.37,66.18,63.97,65.83,363449,0.0,1.0
2025-10-01,64.5,65.435,64.01,65.28,239998,64.5,65.435,64.01,65.28,239998,0.0,1.0
2025-10-02,64.31,64.650053,63.76,64.23,229260,64.31,64.650053,63.76,64.23,229260,0.0,1.0
2025-10-03,64.47,65.5757,64.165,64.6,357412,64.47,65.5757,64.165,64.6,357412,0.0,1.0
2025-10-06,65.85,66.99,64.46,65.05,243830,65.85,66.99,64.46,65.05,243830,0.0,1.0
2025-10-07,65.56,66.53,65.44,65.86,229020,65.56,66.53,65.44,65.86,229020,0.0,1.0
2025-10-08,64.53,66.183,64.44,65.84,160751,64.53,66.183,64.44,65.84,160751,0.0,1.0
2025-10-09,65.07,65.34,64.0432,64.54,315514,65.07,65.34,64.0432,64.54,315514,0.0,1.0
2025-10-10,63.79,66.33,63.77,65.58,428981,63.79,66.33,63.77,65.58,428981,0.0,1.0
2025-10-13,64.69,65.06,64.06,64.54,201344,64.69,65.06,64.06,64.54,201344,0.0,1.0
2025-10-14,66.59,67.14,63.5301,64.21,248653,66.59,67.14,63.5301,64.21,248653,0.0,1.0
2025-10-15,66.48,67.95,65.39,67.62,243431,66.48,67.95,65.39,67.62,243431,0.0,1.0
2025-10-16,60.52,66.05,59.34,65.78,442395,60.52,66.05,59.34,65.78,442395,0.0,1.0
2025-10-17,62.44,62.67,60.4096,61.75,361789,62.44,62.67,60.4096,61.75,361789,0.0,1.0
2025-10-20,64.5,64.87,62.7558,62.91,224277,64.5,64.87,62.7558,62.91,224277,0.0,1.0
2025-10-21,64.97,65.125,64.02,64.55,206605,64.97,65.125,64.02,64.55,206605,0.0,1.0
2025-10-22,64.01,65.37,63.7,64.97,255407,64.01,65.37,63.7,64.97,255407,0.0,1.0
2025-10-23,65.55,65.82,63.565,64.35,424178,65.55,65.82,63.565,64.35,424178,0.0,1.0
2025-10-24,70.11,71.52,68.09,68.79,750786,70.11,71.52,68.09,68.79,750786,0.0,1.0
2025-10-27,68.9,72.38,68.9,70.89,337512,68.9,72.38,68.9,70.89,337512,0.0,1.0
2025-10-28,68.21,68.9,67.2448,68.9,253075,68.21,68.9,67.2448,68.9,253075,0.0,1.0
2025-10-29,67.48,69.94,66.94,68.58,302832,67.48,69.94,66.94,68.58,302832,0.0,1.0
2025-10-30,67.26,68.95,66.22,67.59,307447,67.26,68.95,66.22,67.59,307447,0.0,1.0
2025-10-31,67.12,67.55,66.005,66.86,272371,67.12,67.55,66.005,66.86,272371,0.0,1.0
2025-11-03,68.0,68.02,65.91,66.98,249048,68.0,68.02,65.91,66.98,249048,0.0,1.0
2025-11-04,66.93,67.505,66.335,67.14,313784,66.93,67.505,66.335,67.14,313784,0.0,1.0
2025-11-05,67.6,67.955,66.4,66.81,347827,67.6,67.955,66.4,66.81,347827,0.0,1.0
2025-11-06,66.67,67.75,66.05,67.5,224291,66.67,67.75,66.05,67.5,224291,0.0,1.0
2025-11-07,67.56,67.62,65.25,66.41,200682,67.56,67.62,65.25,66.41,200682,0.0,1.0
2025-11-10,68.45,69.72,67.59,67.66,257539,68.45,69.72,67.59,67.66,257539,0.0,1.0
2025-11-11,67.53,69.24,67.371,68.48,220174,67.53,69.24,67.371,68.48,220174,0.0,1.0
2025-11-12,67.35,69.08,67.19,67.86,243803,67.35,69.08,67.19,67.86,243803,0.0,1.0
2025-11-13,67.08,67.96,66.32,66.9,211717,67.08,67.96,66.32,66.9,211717,0.0,1.0
2025-11-14,66.79,67.15,65.55,66.79,203888,66.79,67.15,65.55,66.79,203888,0.0,1.0
2025-11-17,64.36,67.22,64.07,66.72,272153,64.36,67.22,64.07,66.72,272153,0.0,1.0
2025-11-18,64.33,65.165,63.56,63.9,216302,64.33,65.165,63.56,63.9,216302,0.0,1.0
2025-11-19,65.0,65.59,64.21,64.47,242110,65.0,65.59,64.21,64.47,242110,0.0,1.0
2025-11-20,63.94,66.66,63.66,65.96,259244,63.94,66.66,63.66,65.96,259244,0.0,1.0
2025-11-21,65.99,66.75,63.44,64.11,224892,65.99,66.75,63.44,64.11,224892,0.0,1.0
2025-11-24,67.93,68.15,64.93,65.97,415991,67.93,68.15,64.93,65.97,415991,0.0,1.0
2025-11-25,69.33,70.44,67.09,67.94,200054,69.33,70.44,67.09,67.94,200054,0.0,1.0
2025-11-26,68.95,70.05,68.6683,68.94,343015,68.95,70.05,68.6683,68.94,343015,0.0,1.0