date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-03-30,7.34,8.24,7.06,7.5,5048600,7.34,8.24,7.06,7.5,5048600,0.0,1.0
2012-04-02,7.81,8.2,7.4,7.65,495500,7.81,8.2,7.4,7.65,495500,0.0,1.0
2012-04-03,7.64,7.8,7.5,7.75,316600,7.64,7.8,7.5,7.75,316600,0.0,1.0
2012-04-04,7.45,7.77,7.31,7.77,165100,7.45,7.77,7.31,7.77,165100,0.0,1.0
2012-04-05,7.43,7.55,7.37,7.48,104300,7.43,7.55,7.37,7.48,104300,0.0,1.0
2012-04-09,6.98,7.89,6.62,7.89,123300,6.98,7.89,6.62,7.89,123300,0.0,1.0
2012-04-10,7.07,7.23,6.97,7.09,247300,7.07,7.23,6.97,7.09,247300,0.0,1.0
2012-04-11,7.13,7.53,7.0,7.25,161900,7.13,7.53,7.0,7.25,161900,0.0,1.0
2012-04-12,7.3,7.56,7.08,7.56,41700,7.3,7.56,7.08,7.56,41700,0.0,1.0
2012-04-13,7.1,7.69,7.0001,7.69,92200,7.1,7.69,7.0001,7.69,92200,0.0,1.0
2012-04-16,7.16,7.16,6.73,7.15,70200,7.16,7.16,6.73,7.15,70200,0.0,1.0
2012-04-17,7.0,7.15,6.8,7.15,108600,7.0,7.15,6.8,7.15,108600,0.0,1.0
2012-04-18,7.29,7.3,6.82,6.96,54300,7.29,7.3,6.82,6.96,54300,0.0,1.0
2012-04-19,7.04,7.29,7.0,7.21,23100,7.04,7.29,7.0,7.21,23100,0.0,1.0
2012-04-20,7.02,7.189,7.02,7.05,32500,7.02,7.189,7.02,7.05,32500,0.0,1.0
2012-04-23,6.98,7.197,6.85,7.0,15600,6.98,7.197,6.85,7.0,15600,0.0,1.0
2012-04-24,6.91,7.12,6.84,7.09,86000,6.91,7.12,6.84,7.09,86000,0.0,1.0
2012-04-25,6.88,6.9608,6.84,6.94,21400,6.88,6.9608,6.84,6.94,21400,0.0,1.0
2012-04-26,6.86,6.9,6.8,6.8999,15000,6.86,6.9,6.8,6.8999,15000,0.0,1.0
2012-04-27,6.75,6.85,6.75,6.84,24000,6.75,6.85,6.75,6.84,24000,0.0,1.0
2012-04-30,7.28,7.45,7.09,7.2,259800,7.28,7.45,7.09,7.2,259800,0.0,1.0
2012-05-01,7.92,8.1,7.1778,7.5,362400,7.92,8.1,7.1778,7.5,362400,0.0,1.0
2012-05-02,8.0,8.0,7.75,8.0,66000,8.0,8.0,7.75,8.0,66000,0.0,1.0
2012-05-03,8.82,9.57,7.9545,8.09,278900,8.82,9.57,7.9545,8.09,278900,0.0,1.0
2012-05-04,8.36,9.445,7.57,8.79,171100,8.36,9.445,7.57,8.79,171100,0.0,1.0
2012-05-07,8.34,8.4,7.73,8.37,87500,8.34,8.4,7.73,8.37,87500,0.0,1.0
2012-05-08,8.48,8.71,8.038,8.3,87300,8.48,8.71,8.038,8.3,87300,0.0,1.0
2012-05-09,8.65,8.89,8.22,8.61,116900,8.65,8.89,8.22,8.61,116900,0.0,1.0
2012-05-10,8.6,8.94,8.3,8.94,81000,8.6,8.94,8.3,8.94,81000,0.0,1.0
2012-05-11,8.43,8.74,8.37,8.74,40900,8.43,8.74,8.37,8.74,40900,0.0,1.0
2012-05-14,8.22,8.64,8.09,8.4,85000,8.22,8.64,8.09,8.4,85000,0.0,1.0
2012-05-15,8.4,8.53,8.22,8.27,20800,8.4,8.53,8.22,8.27,20800,0.0,1.0
2012-05-16,8.32,8.4699,8.17,8.33,15000,8.32,8.4699,8.17,8.33,15000,0.0,1.0
2012-05-17,8.41,8.45,8.13,8.41,43500,8.41,8.45,8.13,8.41,43500,0.0,1.0
2012-05-18,7.99,8.3972,7.75,8.32,41000,7.99,8.3972,7.75,8.32,41000,0.0,1.0
2012-05-21,8.1,8.41,8.0,8.06,56600,8.1,8.41,8.0,8.06,56600,0.0,1.0
2012-05-22,7.99,8.49,7.81,8.49,33200,7.99,8.49,7.81,8.49,33200,0.0,1.0
2012-05-23,7.9,8.34,7.75,8.34,30900,7.9,8.34,7.75,8.34,30900,0.0,1.0
2012-05-24,7.85,7.88,7.6,7.8,55800,7.85,7.88,7.6,7.8,55800,0.0,1.0
2012-05-25,7.79,7.86,7.7,7.82,34500,7.79,7.86,7.7,7.82,34500,0.0,1.0
2012-05-29,7.8,8.065,7.7,7.7,32400,7.8,8.065,7.7,7.7,32400,0.0,1.0
2012-05-30,7.01,7.805,7.0,7.79,69700,7.01,7.805,7.0,7.79,69700,0.0,1.0
2012-05-31,6.9,7.45,6.85,7.12,43000,6.9,7.45,6.85,7.12,43000,0.0,1.0
2012-06-01,5.95,7.9199,5.83,7.43,175000,5.95,7.9199,5.83,7.43,175000,0.0,1.0
2012-06-04,4.96,5.98,4.9,5.98,127200,4.96,5.98,4.9,5.98,127200,0.0,1.0
2012-06-05,5.33,5.7,5.05,5.19,204500,5.33,5.7,5.05,5.19,204500,0.0,1.0
2012-06-06,6.69,6.7,5.39,5.45,107700,6.69,6.7,5.39,5.45,107700,0.0,1.0
2012-06-07,6.6,6.98,6.16,6.76,84600,6.6,6.98,6.16,6.76,84600,0.0,1.0
2012-06-08,6.98,7.16,6.34,6.54,106400,6.98,7.16,6.34,6.54,106400,0.0,1.0
2012-06-11,6.45,7.33,6.19,7.27,124800,6.45,7.33,6.19,7.27,124800,0.0,1.0
2012-06-12,7.08,7.08,6.51,6.54,56600,7.08,7.08,6.51,6.54,56600,0.0,1.0
2012-06-13,7.02,7.3,6.87,6.98,90500,7.02,7.3,6.87,6.98,90500,0.0,1.0
2012-06-14,7.24,7.27,6.97,6.97,95500,7.24,7.27,6.97,6.97,95500,0.0,1.0
2012-06-15,7.01,7.35,6.75,7.23,153300,7.01,7.35,6.75,7.23,153300,0.0,1.0
2012-06-18,6.95,7.25,6.87,7.08,106000,6.95,7.25,6.87,7.08,106000,0.0,1.0
2012-06-19,7.0,7.12,6.75,7.0,83100,7.0,7.12,6.75,7.0,83100,0.0,1.0
2012-06-20,6.8,7.07,6.58,7.0,101600,6.8,7.07,6.58,7.0,101600,0.0,1.0
2012-06-21,6.6,6.82,6.52,6.82,75500,6.6,6.82,6.52,6.82,75500,0.0,1.0
2012-06-22,6.61,6.71,6.2,6.66,989300,6.61,6.71,6.2,6.66,989300,0.0,1.0
2012-06-25,6.28,6.58,6.17,6.51,113500,6.28,6.58,6.17,6.51,113500,0.0,1.0
2012-06-26,5.99,6.46,5.95,6.31,95800,5.99,6.46,5.95,6.31,95800,0.0,1.0
2012-06-27,5.85,5.99,5.62,5.97,152400,5.85,5.99,5.62,5.97,152400,0.0,1.0
2012-06-28,6.29,6.37,5.68,5.82,162400,6.29,6.37,5.68,5.82,162400,0.0,1.0
2012-06-29,6.22,6.624,6.06,6.42,266700,6.22,6.624,6.06,6.42,266700,0.0,1.0
2012-07-02,6.19,6.6,5.85,6.22,97100,6.19,6.6,5.85,6.22,97100,0.0,1.0
2012-07-03,6.19,6.27,5.77,5.77,56600,6.19,6.27,5.77,5.77,56600,0.0,1.0
2012-07-05,6.19,6.36,6.08,6.15,52000,6.19,6.36,6.08,6.15,52000,0.0,1.0
2012-07-06,6.24,6.34,5.97,6.34,89900,6.24,6.34,5.97,6.34,89900,0.0,1.0
2012-07-09,6.2,6.43,6.15,6.22,97300,6.2,6.43,6.15,6.22,97300,0.0,1.0
2012-07-10,5.81,6.335,5.77,6.32,81400,5.81,6.335,5.77,6.32,81400,0.0,1.0
2012-07-11,5.74,6.02,5.62,5.81,104000,5.74,6.02,5.62,5.81,104000,0.0,1.0
2012-07-12,5.49,5.95,5.4,5.7,134600,5.49,5.95,5.4,5.7,134600,0.0,1.0
2012-07-13,6.04,6.12,5.5,5.5,154400,6.04,6.12,5.5,5.5,154400,0.0,1.0
2012-07-16,5.67,6.369,5.66,6.28,52900,5.67,6.369,5.66,6.28,52900,0.0,1.0
2012-07-17,5.65,5.79,5.6,5.76,46500,5.65,5.79,5.6,5.76,46500,0.0,1.0
2012-07-18,5.97,5.99,5.63,5.66,49200,5.97,5.99,5.63,5.66,49200,0.0,1.0
2012-07-19,5.88,6.07,5.7469,6.07,94400,5.88,6.07,5.7469,6.07,94400,0.0,1.0
2012-07-20,6.1,6.33,5.95,5.96,144300,6.1,6.33,5.95,5.96,144300,0.0,1.0
2012-07-23,6.21,6.25,6.03,6.03,41600,6.21,6.25,6.03,6.03,41600,0.0,1.0
2012-07-24,5.83,6.25,5.76,6.23,74100,5.83,6.25,5.76,6.23,74100,0.0,1.0
2012-07-25,5.76,6.01,5.65,5.87,63400,5.76,6.01,5.65,5.87,63400,0.0,1.0
2012-07-26,5.87,5.92,5.64,5.81,96900,5.87,5.92,5.64,5.81,96900,0.0,1.0
2012-07-27,5.84,5.93,5.77,5.93,21300,5.84,5.93,5.77,5.93,21300,0.0,1.0
2012-07-30,5.9,6.23,5.76,5.89,72100,5.9,6.23,5.76,5.89,72100,0.0,1.0
2012-07-31,5.81,5.91,5.63,5.91,66000,5.81,5.91,5.63,5.91,66000,0.0,1.0
2012-08-01,5.64,6.1155,5.63,5.87,30400,5.64,6.1155,5.63,5.87,30400,0.0,1.0
2012-08-02,5.78,5.89,5.612,5.63,23900,5.78,5.89,5.612,5.63,23900,0.0,1.0
2012-08-03,6.03,6.06,5.65,5.89,26900,6.03,6.06,5.65,5.89,26900,0.0,1.0
2012-08-06,6.33,6.33,5.988,6.02,28900,6.33,6.33,5.988,6.02,28900,0.0,1.0
2012-08-07,6.67,6.89,6.22,6.25,194500,6.67,6.89,6.22,6.25,194500,0.0,1.0
2012-08-08,5.07,6.59,4.81,6.59,633000,5.07,6.59,4.81,6.59,633000,0.0,1.0
2012-08-09,5.56,5.75,5.19,5.43,211200,5.56,5.75,5.19,5.43,211200,0.0,1.0
2012-08-10,5.63,5.8606,5.552,5.58,90800,5.63,5.8606,5.552,5.58,90800,0.0,1.0
2012-08-13,5.07,5.72,5.01,5.65,145000,5.07,5.72,5.01,5.65,145000,0.0,1.0
2012-08-14,5.17,5.32,5.06,5.07,128700,5.17,5.32,5.06,5.07,128700,0.0,1.0
2012-08-15,5.04,5.21,4.66,5.17,153500,5.04,5.21,4.66,5.17,153500,0.0,1.0
2012-08-16,5.06,5.18,5.0,5.04,35100,5.06,5.18,5.0,5.04,35100,0.0,1.0
2012-08-17,5.26,5.33,5.07,5.1,96500,5.26,5.33,5.07,5.1,96500,0.0,1.0
2012-08-20,5.23,5.32,5.0301,5.32,39000,5.23,5.32,5.0301,5.32,39000,0.0,1.0
2012-08-21,5.14,5.36,5.0,5.25,95700,5.14,5.36,5.0,5.25,95700,0.0,1.0
2012-08-22,5.0,5.125,4.99,5.05,69500,5.0,5.125,4.99,5.05,69500,0.0,1.0
2012-08-23,4.97,5.09,4.88,4.99,53100,4.97,5.09,4.88,4.99,53100,0.0,1.0
2012-08-24,4.94,5.08,4.88,4.96,94600,4.94,5.08,4.88,4.96,94600,0.0,1.0
2012-08-27,5.1,5.19,4.9279,4.98,47900,5.1,5.19,4.9279,4.98,47900,0.0,1.0
2012-08-28,5.01,5.22,5.01,5.16,93600,5.01,5.22,5.01,5.16,93600,0.0,1.0
2012-08-29,5.11,5.23,5.04,5.06,91000,5.11,5.23,5.04,5.06,91000,0.0,1.0
2012-08-30,4.9,5.37,4.89,5.37,139400,4.9,5.37,4.89,5.37,139400,0.0,1.0
2012-08-31,4.96,4.99,4.91,4.99,62900,4.96,4.99,4.91,4.99,62900,0.0,1.0
2012-09-04,4.96,5.1001,4.83,4.98,198700,4.96,5.1001,4.83,4.98,198700,0.0,1.0
2012-09-05,5.28,5.39,4.83,4.98,208100,5.28,5.39,4.83,4.98,208100,0.0,1.0
2012-09-06,4.98,5.33,4.95,5.33,168000,4.98,5.33,4.95,5.33,168000,0.0,1.0
2012-09-07,4.53,5.02,4.32,5.02,537400,4.53,5.02,4.32,5.02,537400,0.0,1.0
2012-09-10,4.61,4.87,4.55,4.55,112500,4.61,4.87,4.55,4.55,112500,0.0,1.0
2012-09-11,4.68,4.81,4.66,4.68,50900,4.68,4.81,4.66,4.68,50900,0.0,1.0
2012-09-12,4.84,4.85,4.6,4.68,63800,4.84,4.85,4.6,4.68,63800,0.0,1.0
2012-09-13,4.9,5.02,4.83,4.89,99800,4.9,5.02,4.83,4.89,99800,0.0,1.0
2012-09-14,5.22,5.24,4.93,4.93,90500,5.22,5.24,4.93,4.93,90500,0.0,1.0
2012-09-17,4.99,5.18,4.99,5.16,118800,4.99,5.18,4.99,5.16,118800,0.0,1.0
2012-09-18,4.97,5.14,4.9517,5.01,81100,4.97,5.14,4.9517,5.01,81100,0.0,1.0
2012-09-19,5.11,5.25,4.98,5.01,162800,5.11,5.25,4.98,5.01,162800,0.0,1.0
2012-09-20,5.12,5.21,5.05,5.05,95100,5.12,5.21,5.05,5.05,95100,0.0,1.0
2012-09-21,5.11,5.22,5.11,5.21,118000,5.11,5.22,5.11,5.21,118000,0.0,1.0
2012-09-24,4.88,5.17,4.66,5.09,94200,4.88,5.17,4.66,5.09,94200,0.0,1.0
2012-09-25,4.75,4.92,4.7,4.92,256100,4.75,4.92,4.7,4.92,256100,0.0,1.0
2012-09-26,4.75,4.88,4.68,4.79,123300,4.75,4.88,4.68,4.79,123300,0.0,1.0
2012-09-27,4.6,4.81,4.58,4.81,303300,4.6,4.81,4.58,4.81,303300,0.0,1.0
2012-09-28,4.14,4.51,4.05,4.5,343500,4.14,4.51,4.05,4.5,343500,0.0,1.0
2012-10-01,3.89,4.2895,3.88,4.2,242800,3.89,4.2895,3.88,4.2,242800,0.0,1.0
2012-10-02,3.84,4.065,3.805,3.94,155100,3.84,4.065,3.805,3.94,155100,0.0,1.0
2012-10-03,3.94,4.09,3.85,3.89,93300,3.94,4.09,3.85,3.89,93300,0.0,1.0
2012-10-04,3.85,3.95,3.78,3.95,82300,3.85,3.95,3.78,3.95,82300,0.0,1.0
2012-10-05,3.65,3.92,3.62,3.85,86700,3.65,3.92,3.62,3.85,86700,0.0,1.0
2012-10-08,3.64,3.75,3.55,3.66,134700,3.64,3.75,3.55,3.66,134700,0.0,1.0
2012-10-09,3.33,3.69,3.22,3.64,206500,3.33,3.69,3.22,3.64,206500,0.0,1.0
2012-10-10,3.15,3.37,3.08,3.37,147600,3.15,3.37,3.08,3.37,147600,0.0,1.0
2012-10-11,3.32,3.35,3.08,3.1801,367800,3.32,3.35,3.08,3.1801,367800,0.0,1.0
2012-10-12,3.63,3.68,3.25,3.34,163500,3.63,3.68,3.25,3.34,163500,0.0,1.0
2012-10-15,3.8,3.8682,3.6301,3.68,166000,3.8,3.8682,3.6301,3.68,166000,0.0,1.0
2012-10-16,3.62,3.87,3.59,3.84,280500,3.62,3.87,3.59,3.84,280500,0.0,1.0
2012-10-17,3.76,3.85,3.51,3.67,128800,3.76,3.85,3.51,3.67,128800,0.0,1.0
2012-10-18,3.7,3.8089,3.66,3.79,67700,3.7,3.8089,3.66,3.79,67700,0.0,1.0
2012-10-19,3.7,3.84,3.4,3.65,163200,3.7,3.84,3.4,3.65,163200,0.0,1.0
2012-10-22,3.51,3.7,3.49,3.7,54700,3.51,3.7,3.49,3.7,54700,0.0,1.0
2012-10-23,3.42,3.48,3.3,3.48,55300,3.42,3.48,3.3,3.48,55300,0.0,1.0
2012-10-24,3.49,3.59,3.37,3.46,19100,3.49,3.59,3.37,3.46,19100,0.0,1.0
2012-10-25,3.64,3.69,3.53,3.55,42000,3.64,3.69,3.53,3.55,42000,0.0,1.0
2012-10-26,3.51,3.64,3.5,3.63,33000,3.51,3.64,3.5,3.63,33000,0.0,1.0
2012-10-31,3.67,3.77,3.4649,3.57,77900,3.67,3.77,3.4649,3.57,77900,0.0,1.0
2012-11-01,3.5,3.79,3.41,3.74,104700,3.5,3.79,3.41,3.74,104700,0.0,1.0
2012-11-02,3.33,3.64,3.31,3.64,47700,3.33,3.64,3.31,3.64,47700,0.0,1.0
2012-11-05,3.43,3.5065,3.26,3.27,81100,3.43,3.5065,3.26,3.27,81100,0.0,1.0
2012-11-06,3.52,3.75,3.3,3.6,129900,3.52,3.75,3.3,3.6,129900,0.0,1.0
2012-11-07,3.28,3.57,3.2,3.57,115400,3.28,3.57,3.2,3.57,115400,0.0,1.0
2012-11-08,2.45,3.72,2.37,3.32,576900,2.45,3.72,2.37,3.32,576900,0.0,1.0
2012-11-09,2.65,2.8,2.492,2.63,502900,2.65,2.8,2.492,2.63,502900,0.0,1.0
2012-11-12,2.42,2.7,2.37,2.7,157400,2.42,2.7,2.37,2.7,157400,0.0,1.0
2012-11-13,2.21,2.43,2.1,2.43,352000,2.21,2.43,2.1,2.43,352000,0.0,1.0
2012-11-14,2.11,2.86,2.06,2.86,273100,2.11,2.86,2.06,2.86,273100,0.0,1.0
2012-11-15,2.0,2.265,1.94,2.11,284100,2.0,2.265,1.94,2.11,284100,0.0,1.0
2012-11-16,1.99,2.2,1.92,2.02,233700,1.99,2.2,1.92,2.02,233700,0.0,1.0
2012-11-19,2.22,2.26,2.02,2.04,215800,2.22,2.26,2.02,2.04,215800,0.0,1.0
2012-11-20,2.59,2.65,2.2499,2.31,256100,2.59,2.65,2.2499,2.31,256100,0.0,1.0
2012-11-21,2.73,2.829,2.43,2.62,194700,2.73,2.829,2.43,2.62,194700,0.0,1.0
2012-11-23,2.58,2.78,2.55,2.78,56400,2.58,2.78,2.55,2.78,56400,0.0,1.0
2012-11-26,2.81,2.86,2.58,2.58,87900,2.81,2.86,2.58,2.58,87900,0.0,1.0
2012-11-27,2.71,2.86,2.68,2.86,101500,2.71,2.86,2.68,2.86,101500,0.0,1.0
2012-11-28,2.58,2.72,2.54,2.7,127500,2.58,2.72,2.54,2.7,127500,0.0,1.0
2012-11-29,2.6,2.77,2.55,2.55,125200,2.6,2.77,2.55,2.55,125200,0.0,1.0
2012-11-30,2.79,2.83,2.55,2.6,148500,2.79,2.83,2.55,2.6,148500,0.0,1.0
2012-12-03,2.98,3.09,2.8,2.85,175500,2.98,3.09,2.8,2.85,175500,0.0,1.0
2012-12-04,2.88,3.09,2.83,2.98,82500,2.88,3.09,2.83,2.98,82500,0.0,1.0
2012-12-05,2.8,3.08,2.73,3.01,108400,2.8,3.08,2.73,3.01,108400,0.0,1.0
2012-12-06,2.72,3.3,2.6,2.76,140500,2.72,3.3,2.6,2.76,140500,0.0,1.0
2012-12-07,2.67,3.0,2.6,2.75,106200,2.67,3.0,2.6,2.75,106200,0.0,1.0
2012-12-10,2.54,2.67,2.53,2.65,96800,2.54,2.67,2.53,2.65,96800,0.0,1.0
2012-12-11,2.91,2.93,2.51,2.57,124000,2.91,2.93,2.51,2.57,124000,0.0,1.0
2012-12-12,3.03,3.39,2.91,2.91,213100,3.03,3.39,2.91,2.91,213100,0.0,1.0
2012-12-13,2.95,3.11,2.91,3.03,57500,2.95,3.11,2.91,3.03,57500,0.0,1.0
2012-12-14,3.22,3.36,2.95,2.95,161200,3.22,3.36,2.95,2.95,161200,0.0,1.0
2012-12-17,3.35,3.39,3.21,3.32,75100,3.35,3.39,3.21,3.32,75100,0.0,1.0
2012-12-18,3.38,3.44,3.22,3.36,129500,3.38,3.44,3.22,3.36,129500,0.0,1.0
2012-12-19,3.18,3.47,3.04,3.47,187400,3.18,3.47,3.04,3.47,187400,0.0,1.0
2012-12-20,3.15,3.29,3.1,3.2,123300,3.15,3.29,3.1,3.2,123300,0.0,1.0
2012-12-21,3.03,3.1,2.895,3.09,303500,3.03,3.1,2.895,3.09,303500,0.0,1.0
2012-12-24,3.09,3.12,2.9401,3.0,33500,3.09,3.12,2.9401,3.0,33500,0.0,1.0
2012-12-26,3.03,3.13,2.93,3.08,64500,3.03,3.13,2.93,3.08,64500,0.0,1.0
2012-12-27,3.51,3.97,3.08,3.08,373400,3.51,3.97,3.08,3.08,373400,0.0,1.0
2012-12-28,3.6,3.64,3.35,3.52,249200,3.6,3.64,3.35,3.52,249200,0.0,1.0
2012-12-31,3.65,3.8299,3.5131,3.57,189400,3.65,3.8299,3.5131,3.57,189400,0.0,1.0
2013-01-02,3.79,3.89,3.69,3.87,234600,3.79,3.89,3.69,3.87,234600,0.0,1.0
2013-01-03,3.73,3.88,3.66,3.84,155400,3.73,3.88,3.66,3.84,155400,0.0,1.0
2013-01-04,3.9,3.98,3.7,3.76,221200,3.9,3.98,3.7,3.76,221200,0.0,1.0
2013-01-07,3.75,3.9,3.64,3.9,202300,3.75,3.9,3.64,3.9,202300,0.0,1.0
2013-01-08,3.71,3.81,3.7016,3.8,68400,3.71,3.81,3.7016,3.8,68400,0.0,1.0
2013-01-09,3.75,3.81,3.6,3.81,134500,3.75,3.81,3.6,3.81,134500,0.0,1.0
2013-01-10,3.72,3.8,3.69,3.74,98800,3.72,3.8,3.69,3.74,98800,0.0,1.0
2013-01-11,3.78,3.82,3.67,3.72,115700,3.78,3.82,3.67,3.72,115700,0.0,1.0
2013-01-14,3.78,3.83,3.7206,3.8,117000,3.78,3.83,3.7206,3.8,117000,0.0,1.0
2013-01-15,3.84,3.915,3.7501,3.78,96400,3.84,3.915,3.7501,3.78,96400,0.0,1.0
2013-01-16,3.85,3.89,3.81,3.87,48300,3.85,3.89,3.81,3.87,48300,0.0,1.0
2013-01-17,3.91,3.93,3.8,3.84,158000,3.91,3.93,3.8,3.84,158000,0.0,1.0
2013-01-18,3.78,3.97,3.75,3.91,105400,3.78,3.97,3.75,3.91,105400,0.0,1.0
2013-01-22,3.78,3.84,3.71,3.8,100100,3.78,3.84,3.71,3.8,100100,0.0,1.0
2013-01-23,3.72,3.79,3.72,3.78,51400,3.72,3.79,3.72,3.78,51400,0.0,1.0
2013-01-24,3.71,3.795,3.499,3.7,162400,3.71,3.795,3.499,3.7,162400,0.0,1.0
2013-01-25,3.68,3.75,3.65,3.75,74400,3.68,3.75,3.65,3.75,74400,0.0,1.0
2013-01-28,3.67,3.72,3.51,3.7,149200,3.67,3.72,3.51,3.7,149200,0.0,1.0
2013-01-29,3.77,3.85,3.57,3.66,167700,3.77,3.85,3.57,3.66,167700,0.0,1.0
2013-01-30,3.79,3.85,3.67,3.75,95900,3.79,3.85,3.67,3.75,95900,0.0,1.0
2013-01-31,3.77,3.84,3.69,3.77,125900,3.77,3.84,3.69,3.77,125900,0.0,1.0
2013-02-01,4.08,4.12,3.72,3.84,406400,4.08,4.12,3.72,3.84,406400,0.0,1.0
2013-02-04,3.91,4.11,3.81,4.11,187400,3.91,4.11,3.81,4.11,187400,0.0,1.0
2013-02-05,4.33,4.5,3.91,3.97,299400,4.33,4.5,3.91,3.97,299400,0.0,1.0
2013-02-06,4.11,4.29,3.51,4.04,526400,4.11,4.29,3.51,4.04,526400,0.0,1.0
2013-02-07,4.24,4.45,4.07,4.07,341400,4.24,4.45,4.07,4.07,341400,0.0,1.0
2013-02-08,4.23,4.33,4.0,4.2,291800,4.23,4.33,4.0,4.2,291800,0.0,1.0
2013-02-11,4.27,4.32,4.14,4.24,173300,4.27,4.32,4.14,4.24,173300,0.0,1.0
2013-02-12,4.48,4.5,4.1701,4.25,239200,4.48,4.5,4.1701,4.25,239200,0.0,1.0
2013-02-13,4.33,4.61,4.31,4.45,159200,4.33,4.61,4.31,4.45,159200,0.0,1.0
2013-02-14,5.1,5.22,4.28,4.33,487800,5.1,5.22,4.28,4.33,487800,0.0,1.0
2013-02-15,5.03,5.15,4.9,5.1,267600,5.03,5.15,4.9,5.1,267600,0.0,1.0
2013-02-19,5.21,5.48,4.9701,5.1,607900,5.21,5.48,4.9701,5.1,607900,0.0,1.0
2013-02-20,4.99,5.38,4.92,5.16,206900,4.99,5.38,4.92,5.16,206900,0.0,1.0
2013-02-21,5.24,5.26,4.82,4.96,302500,5.24,5.26,4.82,4.96,302500,0.0,1.0
2013-02-22,5.24,5.3699,5.01,5.29,276900,5.24,5.3699,5.01,5.29,276900,0.0,1.0
2013-02-25,4.84,5.36,4.82,5.36,330200,4.84,5.36,4.82,5.36,330200,0.0,1.0
2013-02-26,5.05,5.245,4.5,4.81,458200,5.05,5.245,4.5,4.81,458200,0.0,1.0
2013-02-27,4.63,5.0,4.51,5.0,265400,4.63,5.0,4.51,5.0,265400,0.0,1.0
2013-02-28,4.93,4.96,4.5,4.64,263000,4.93,4.96,4.5,4.64,263000,0.0,1.0
2013-03-01,4.75,5.07,4.62,5.03,281700,4.75,5.07,4.62,5.03,281700,0.0,1.0
2013-03-04,4.67,4.9199,4.56,4.75,236400,4.67,4.9199,4.56,4.75,236400,0.0,1.0
2013-03-05,4.88,4.95,4.66,4.66,234100,4.88,4.95,4.66,4.66,234100,0.0,1.0
2013-03-06,4.92,5.17,4.84,4.88,316100,4.92,5.17,4.84,4.88,316100,0.0,1.0
2013-03-07,4.76,5.05,4.74,4.9,171200,4.76,5.05,4.74,4.9,171200,0.0,1.0
2013-03-08,5.24,5.32,4.73,4.77,270400,5.24,5.32,4.73,4.77,270400,0.0,1.0
2013-03-11,5.2,5.25,4.86,5.06,222700,5.2,5.25,4.86,5.06,222700,0.0,1.0
2013-03-12,5.88,6.3,5.11,5.18,716300,5.88,6.3,5.11,5.18,716300,0.0,1.0
2013-03-13,5.5,6.25,5.4,5.9,361100,5.5,6.25,5.4,5.9,361100,0.0,1.0
2013-03-14,5.92,5.98,5.5,5.5,348100,5.92,5.98,5.5,5.5,348100,0.0,1.0
2013-03-15,5.87,6.0,5.76,5.94,300300,5.87,6.0,5.76,5.94,300300,0.0,1.0
2013-03-18,5.6,5.97,5.5,5.9,300200,5.6,5.97,5.5,5.9,300200,0.0,1.0
2013-03-19,5.8,5.9,5.51,5.7,229100,5.8,5.9,5.51,5.7,229100,0.0,1.0
2013-03-20,6.02,6.17,5.65,5.83,174100,6.02,6.17,5.65,5.83,174100,0.0,1.0
2013-03-21,6.04,6.45,5.9,5.93,429800,6.04,6.45,5.9,5.93,429800,0.0,1.0
2013-03-22,5.96,6.14,5.9001,6.14,209600,5.96,6.14,5.9001,6.14,209600,0.0,1.0
2013-03-25,6.46,6.55,6.01,6.05,398200,6.46,6.55,6.01,6.05,398200,0.0,1.0
2013-03-26,6.52,6.7,6.28,6.53,378900,6.52,6.7,6.28,6.53,378900,0.0,1.0
2013-03-27,6.42,6.68,5.76,6.14,768200,6.42,6.68,5.76,6.14,768200,0.0,1.0
2013-03-28,6.2,6.45,6.11,6.45,227500,6.2,6.45,6.11,6.45,227500,0.0,1.0
2013-04-01,5.86,6.13,5.74,6.13,264400,5.86,6.13,5.74,6.13,264400,0.0,1.0
2013-04-02,5.9,6.24,5.8,5.9,160100,5.9,6.24,5.8,5.9,160100,0.0,1.0
2013-04-03,5.68,5.9,5.54,5.9,288900,5.68,5.9,5.54,5.9,288900,0.0,1.0
2013-04-04,6.15,6.17,5.69,5.69,241800,6.15,6.17,5.69,5.69,241800,0.0,1.0
2013-04-05,6.1,6.2808,6.07,6.15,111400,6.1,6.2808,6.07,6.15,111400,0.0,1.0
2013-04-08,5.78,6.21,5.66,6.1,308500,5.78,6.21,5.66,6.1,308500,0.0,1.0
2013-04-09,6.15,6.25,5.68,5.81,463100,6.15,6.25,5.68,5.81,463100,0.0,1.0
2013-04-10,6.1,6.355,5.92,6.19,305600,6.1,6.355,5.92,6.19,305600,0.0,1.0
2013-04-11,5.97,6.17,5.8,6.11,237100,5.97,6.17,5.8,6.11,237100,0.0,1.0
2013-04-12,5.88,5.98,5.75,5.89,138800,5.88,5.98,5.75,5.89,138800,0.0,1.0
2013-04-15,5.24,5.988,5.17,5.9,451900,5.24,5.988,5.17,5.9,451900,0.0,1.0
2013-04-16,5.94,5.99,5.255,5.39,347000,5.94,5.99,5.255,5.39,347000,0.0,1.0
2013-04-17,5.57,5.91,5.5,5.91,129200,5.57,5.91,5.5,5.91,129200,0.0,1.0
2013-04-18,5.47,5.89,5.43,5.63,116800,5.47,5.89,5.43,5.63,116800,0.0,1.0
2013-04-19,5.55,5.7,5.5,5.5,95100,5.55,5.7,5.5,5.5,95100,0.0,1.0
2013-04-22,5.81,5.9,5.55,5.68,129200,5.81,5.9,5.55,5.68,129200,0.0,1.0
2013-04-23,5.97,6.1,5.7492,5.89,163300,5.97,6.1,5.7492,5.89,163300,0.0,1.0
2013-04-24,6.2,6.28,5.9,5.97,234300,6.2,6.28,5.9,5.97,234300,0.0,1.0
2013-04-25,6.7,6.77,6.04,6.24,459900,6.7,6.77,6.04,6.24,459900,0.0,1.0
2013-04-26,7.25,7.4,6.7,6.7,526400,7.25,7.4,6.7,6.7,526400,0.0,1.0
2013-04-29,7.11,7.58,7.0,7.32,386700,7.11,7.58,7.0,7.32,386700,0.0,1.0
2013-04-30,7.04,7.21,6.56,7.19,346000,7.04,7.21,6.56,7.19,346000,0.0,1.0
2013-05-01,6.95,7.01,6.56,6.92,263300,6.95,7.01,6.56,6.92,263300,0.0,1.0
2013-05-02,7.5,7.55,6.98,7.0,249800,7.5,7.55,6.98,7.0,249800,0.0,1.0
2013-05-03,7.74,7.9,7.38,7.59,339500,7.74,7.9,7.38,7.59,339500,0.0,1.0
2013-05-06,7.85,8.0,7.73,7.76,276100,7.85,8.0,7.73,7.76,276100,0.0,1.0
2013-05-07,7.63,7.95,7.52,7.9,254300,7.63,7.95,7.52,7.9,254300,0.0,1.0
2013-05-08,7.44,7.95,7.15,7.91,348600,7.44,7.95,7.15,7.91,348600,0.0,1.0
2013-05-09,7.89,7.95,7.29,7.45,298400,7.89,7.95,7.29,7.45,298400,0.0,1.0
2013-05-10,7.92,8.07,7.63,7.95,350400,7.92,8.07,7.63,7.95,350400,0.0,1.0
2013-05-13,8.91,9.0,7.68,8.0,403700,8.91,9.0,7.68,8.0,403700,0.0,1.0
2013-05-14,9.66,10.0,8.72,9.0,570500,9.66,10.0,8.72,9.0,570500,0.0,1.0
2013-05-15,9.4,9.65,9.2062,9.65,540000,9.4,9.65,9.2062,9.65,540000,0.0,1.0
2013-05-16,8.94,9.27,8.55,9.27,430900,8.94,9.27,8.55,9.27,430900,0.0,1.0
2013-05-17,9.05,9.2499,8.86,9.05,344100,9.05,9.2499,8.86,9.05,344100,0.0,1.0
2013-05-20,9.1,9.4,8.9,9.09,462800,9.1,9.4,8.9,9.09,462800,0.0,1.0
2013-05-21,8.99,9.74,8.95,9.36,299900,8.99,9.74,8.95,9.36,299900,0.0,1.0
2013-05-22,8.43,9.1,8.15,9.0,344000,8.43,9.1,8.15,9.0,344000,0.0,1.0
2013-05-23,8.22,8.45,7.84,8.12,443100,8.22,8.45,7.84,8.12,443100,0.0,1.0
2013-05-24,8.15,8.3299,8.07,8.07,220300,8.15,8.3299,8.07,8.07,220300,0.0,1.0
2013-05-28,8.38,8.69,8.26,8.3,236800,8.38,8.69,8.26,8.3,236800,0.0,1.0
2013-05-29,7.9,8.33,7.81,8.31,406300,7.9,8.33,7.81,8.31,406300,0.0,1.0
2013-05-30,7.79,8.2312,7.69,8.05,457600,7.79,8.2312,7.69,8.05,457600,0.0,1.0
2013-05-31,7.72,7.96,7.71,7.81,217900,7.72,7.96,7.71,7.81,217900,0.0,1.0
2013-06-03,7.42,7.84,7.27,7.71,363300,7.42,7.84,7.27,7.71,363300,0.0,1.0
2013-06-04,7.04,7.49,6.87,7.38,486600,7.04,7.49,6.87,7.38,486600,0.0,1.0
2013-06-05,6.94,7.27,6.5403,6.96,300600,6.94,7.27,6.5403,6.96,300600,0.0,1.0
2013-06-06,6.96,7.14,6.76,6.94,120500,6.96,7.14,6.76,6.94,120500,0.0,1.0
2013-06-07,6.98,7.6799,6.83,7.05,195400,6.98,7.6799,6.83,7.05,195400,0.0,1.0
2013-06-10,7.0,7.385,6.901,6.99,301800,7.0,7.385,6.901,6.99,301800,0.0,1.0
2013-06-11,6.8,6.95,6.7,6.89,213400,6.8,6.95,6.7,6.89,213400,0.0,1.0
2013-06-12,6.17,6.85,6.14,6.85,299500,6.17,6.85,6.14,6.85,299500,0.0,1.0
2013-06-13,6.66,6.69,6.15,6.15,248100,6.66,6.69,6.15,6.15,248100,0.0,1.0
2013-06-14,6.6,7.05,6.4,6.71,274600,6.6,7.05,6.4,6.71,274600,0.0,1.0
2013-06-17,6.7,6.89,6.59,6.64,228500,6.7,6.89,6.59,6.64,228500,0.0,1.0
2013-06-18,6.91,7.0,6.5,6.7,171700,6.91,7.0,6.5,6.7,171700,0.0,1.0
2013-06-19,6.64,7.02,6.56,6.91,160400,6.64,7.02,6.56,6.91,160400,0.0,1.0
2013-06-20,6.53,6.6,6.31,6.49,237100,6.53,6.6,6.31,6.49,237100,0.0,1.0
2013-06-21,7.19,7.25,6.33,6.58,833100,7.19,7.25,6.33,6.58,833100,0.0,1.0
2013-06-24,6.65,7.0,6.54,7.0,407300,6.65,7.0,6.54,7.0,407300,0.0,1.0
2013-06-25,6.82,7.04,6.6301,6.73,202500,6.82,7.04,6.6301,6.73,202500,0.0,1.0
2013-06-26,6.94,7.1,6.71,6.97,252300,6.94,7.1,6.71,6.97,252300,0.0,1.0
2013-06-27,7.57,7.92,6.94,7.04,933800,7.57,7.92,6.94,7.04,933800,0.0,1.0
2013-06-28,7.73,8.04,7.36,7.53,1528100,7.73,8.04,7.36,7.53,1528100,0.0,1.0
2013-07-01,7.68,7.95,7.66,7.85,225400,7.68,7.95,7.66,7.85,225400,0.0,1.0
2013-07-02,7.32,7.84,7.18,7.65,363000,7.32,7.84,7.18,7.65,363000,0.0,1.0
2013-07-03,7.43,7.53,7.19,7.23,88500,7.43,7.53,7.19,7.23,88500,0.0,1.0
2013-07-05,7.5,7.65,7.285,7.57,140100,7.5,7.65,7.285,7.57,140100,0.0,1.0
2013-07-08,8.01,8.2,7.65,7.65,355000,8.01,8.2,7.65,7.65,355000,0.0,1.0
2013-07-09,8.15,8.3755,8.0,8.04,344400,8.15,8.3755,8.0,8.04,344400,0.0,1.0
2013-07-10,7.98,8.23,7.97,8.12,156800,7.98,8.23,7.97,8.12,156800,0.0,1.0
2013-07-11,7.91,8.31,7.78,8.25,129400,7.91,8.31,7.78,8.25,129400,0.0,1.0
2013-07-12,7.62,8.15,7.6,7.94,237800,7.62,8.15,7.6,7.94,237800,0.0,1.0
2013-07-15,8.08,8.15,7.6,7.74,369700,8.08,8.15,7.6,7.74,369700,0.0,1.0
2013-07-16,8.2,8.33,7.9,8.13,413700,8.2,8.33,7.9,8.13,413700,0.0,1.0
2013-07-17,7.95,8.25,7.81,8.25,221300,7.95,8.25,7.81,8.25,221300,0.0,1.0
2013-07-18,7.83,8.22,7.72,8.06,288100,7.83,8.22,7.72,8.06,288100,0.0,1.0
2013-07-19,7.4,7.98,7.27,7.8,306700,7.4,7.98,7.27,7.8,306700,0.0,1.0
2013-07-22,7.07,7.51,6.95,7.51,487600,7.07,7.51,6.95,7.51,487600,0.0,1.0
2013-07-23,7.24,7.52,7.04,7.15,363900,7.24,7.52,7.04,7.15,363900,0.0,1.0
2013-07-24,6.4,7.34,6.15,7.25,853500,6.4,7.34,6.15,7.25,853500,0.0,1.0
2013-07-25,6.71,6.8699,6.45,6.62,315800,6.71,6.8699,6.45,6.62,315800,0.0,1.0
2013-07-26,6.6,6.73,6.52,6.63,172700,6.6,6.73,6.52,6.63,172700,0.0,1.0
2013-07-29,6.3,6.89,6.28,6.7,294000,6.3,6.89,6.28,6.7,294000,0.0,1.0
2013-07-30,6.31,6.4,6.19,6.37,249100,6.31,6.4,6.19,6.37,249100,0.0,1.0
2013-07-31,6.35,6.48,6.3,6.35,239500,6.35,6.48,6.3,6.35,239500,0.0,1.0
2013-08-01,6.25,6.58,6.22,6.43,205900,6.25,6.58,6.22,6.43,205900,0.0,1.0
2013-08-02,6.28,6.28,6.19,6.22,205900,6.28,6.28,6.19,6.22,205900,0.0,1.0
2013-08-05,6.6,6.85,6.36,6.44,510300,6.6,6.85,6.36,6.44,510300,0.0,1.0
2013-08-06,6.06,6.68,6.03,6.58,465600,6.06,6.68,6.03,6.58,465600,0.0,1.0
2013-08-07,6.0,6.09,5.5,5.7,1259800,6.0,6.09,5.5,5.7,1259800,0.0,1.0
2013-08-08,6.05,6.21,5.9,6.17,401000,6.05,6.21,5.9,6.17,401000,0.0,1.0
2013-08-09,6.07,6.1,5.97,6.08,137500,6.07,6.1,5.97,6.08,137500,0.0,1.0
2013-08-12,6.47,6.49,6.1,6.12,269600,6.47,6.49,6.1,6.12,269600,0.0,1.0
2013-08-13,6.5,6.75,6.46,6.55,222000,6.5,6.75,6.46,6.55,222000,0.0,1.0
2013-08-14,7.11,7.16,6.393,6.49,410300,7.11,7.16,6.393,6.49,410300,0.0,1.0
2013-08-15,6.85,7.1,6.72,6.93,285700,6.85,7.1,6.72,6.93,285700,0.0,1.0
2013-08-16,6.5,7.06,6.38,6.78,344400,6.5,7.06,6.38,6.78,344400,0.0,1.0
2013-08-19,6.49,6.55,6.3139,6.5,340200,6.49,6.55,6.3139,6.5,340200,0.0,1.0
2013-08-20,6.41,6.56,6.34,6.55,114400,6.41,6.56,6.34,6.55,114400,0.0,1.0
2013-08-21,6.36,6.58,6.29,6.38,162100,6.36,6.58,6.29,6.38,162100,0.0,1.0
2013-08-22,6.61,6.635,6.31,6.42,164500,6.61,6.635,6.31,6.42,164500,0.0,1.0
2013-08-23,6.98,7.0,6.6499,6.68,149400,6.98,7.0,6.6499,6.68,149400,0.0,1.0
2013-08-26,7.23,7.33,6.98,7.0,191700,7.23,7.33,6.98,7.0,191700,0.0,1.0
2013-08-27,6.58,7.05,6.45,7.01,283500,6.58,7.05,6.45,7.01,283500,0.0,1.0
2013-08-28,6.51,6.845,6.4301,6.59,94600,6.51,6.845,6.4301,6.59,94600,0.0,1.0
2013-08-29,6.44,6.755,6.42,6.48,102300,6.44,6.755,6.42,6.48,102300,0.0,1.0
2013-08-30,6.29,6.61,6.16,6.43,215600,6.29,6.61,6.16,6.43,215600,0.0,1.0
2013-09-03,6.61,6.83,6.49,6.82,296900,6.61,6.83,6.49,6.82,296900,0.0,1.0
2013-09-04,6.98,7.1,6.64,6.65,348100,6.98,7.1,6.64,6.65,348100,0.0,1.0
2013-09-05,7.11,7.74,7.02,7.12,582800,7.11,7.74,7.02,7.12,582800,0.0,1.0
2013-09-06,6.94,7.2,6.76,7.19,368800,6.94,7.2,6.76,7.19,368800,0.0,1.0
2013-09-09,7.44,7.5,7.14,7.15,384000,7.44,7.5,7.14,7.15,384000,0.0,1.0
2013-09-10,7.79,7.8,7.53,7.76,417300,7.79,7.8,7.53,7.76,417300,0.0,1.0
2013-09-11,8.0,8.18,7.77,7.83,354400,8.0,8.18,7.77,7.83,354400,0.0,1.0
2013-09-12,7.88,8.0,7.84,8.0,185300,7.88,8.0,7.84,8.0,185300,0.0,1.0
2013-09-13,8.06,8.14,7.89,7.89,175600,8.06,8.14,7.89,7.89,175600,0.0,1.0
2013-09-16,8.14,8.3945,8.02,8.26,373500,8.14,8.3945,8.02,8.26,373500,0.0,1.0
2013-09-17,8.08,8.2,7.97,8.12,325500,8.08,8.2,7.97,8.12,325500,0.0,1.0
2013-09-18,8.25,8.3,7.71,8.05,555200,8.25,8.3,7.71,8.05,555200,0.0,1.0
2013-09-19,8.3,8.4206,8.21,8.33,499600,8.3,8.4206,8.21,8.33,499600,0.0,1.0
2013-09-20,8.73,8.73,8.21,8.34,919900,8.73,8.73,8.21,8.34,919900,0.0,1.0
2013-09-23,8.52,8.7,8.2,8.68,515600,8.52,8.7,8.2,8.68,515600,0.0,1.0
2013-09-24,8.05,8.49,7.77,8.49,467200,8.05,8.49,7.77,8.49,467200,0.0,1.0
2013-09-25,7.99,8.43,7.89,8.11,338200,7.99,8.43,7.89,8.11,338200,0.0,1.0
2013-09-26,8.05,8.3,7.93,8.11,226600,8.05,8.3,7.93,8.11,226600,0.0,1.0
2013-09-27,7.94,8.126,7.86,8.03,338800,7.94,8.126,7.86,8.03,338800,0.0,1.0
2013-09-30,8.12,8.2,7.2,7.63,445500,8.12,8.2,7.2,7.63,445500,0.0,1.0
2013-10-01,8.32,8.52,8.05,8.14,413100,8.32,8.52,8.05,8.14,413100,0.0,1.0
2013-10-02,8.36,8.49,8.1,8.1,201200,8.36,8.49,8.1,8.1,201200,0.0,1.0
2013-10-03,8.34,8.44,7.8,8.23,282900,8.34,8.44,7.8,8.23,282900,0.0,1.0
2013-10-04,8.93,9.0,8.34,8.41,450100,8.93,9.0,8.34,8.41,450100,0.0,1.0
2013-10-07,8.66,8.93,8.6,8.76,196800,8.66,8.93,8.6,8.76,196800,0.0,1.0
2013-10-08,8.06,8.89,8.0,8.64,412200,8.06,8.89,8.0,8.64,412200,0.0,1.0
2013-10-09,7.62,8.08,7.47,8.03,288200,7.62,8.08,7.47,8.03,288200,0.0,1.0
2013-10-10,8.19,8.22,7.85,7.85,290600,8.19,8.22,7.85,7.85,290600,0.0,1.0
2013-10-11,8.69,8.75,8.13,8.17,300700,8.69,8.75,8.13,8.17,300700,0.0,1.0
2013-10-14,8.75,8.83,8.27,8.55,224000,8.75,8.83,8.27,8.55,224000,0.0,1.0
2013-10-15,8.58,8.92,8.53,8.68,272600,8.58,8.92,8.53,8.68,272600,0.0,1.0
2013-10-16,8.59,8.95,8.51,8.66,281400,8.59,8.95,8.51,8.66,281400,0.0,1.0
2013-10-17,8.66,8.87,8.5,8.52,188000,8.66,8.87,8.5,8.52,188000,0.0,1.0
2013-10-18,8.84,9.1,8.69,8.71,452200,8.84,9.1,8.69,8.71,452200,0.0,1.0
2013-10-21,9.08,9.17,8.77,8.98,485500,9.08,9.17,8.77,8.98,485500,0.0,1.0
2013-10-22,9.0,9.37,8.76,9.16,558700,9.0,9.37,8.76,9.16,558700,0.0,1.0
2013-10-23,8.74,8.9825,8.7,8.96,269000,8.74,8.9825,8.7,8.96,269000,0.0,1.0
2013-10-24,8.725,8.99,8.71,8.8,160600,8.725,8.99,8.71,8.8,160600,0.0,1.0
2013-10-25,7.9,8.77,7.9,8.77,426700,7.9,8.77,7.9,8.77,426700,0.0,1.0
2013-10-28,7.86,8.2399,7.6001,8.11,386100,7.86,8.2399,7.6001,8.11,386100,0.0,1.0
2013-10-29,7.88,8.2,7.81,7.93,192200,7.88,8.2,7.81,7.93,192200,0.0,1.0
2013-10-30,7.67,8.78,7.63,8.24,320200,7.67,8.78,7.63,8.24,320200,0.0,1.0
2013-10-31,7.55,7.9899,7.5303,7.76,290500,7.55,7.9899,7.5303,7.76,290500,0.0,1.0
2013-11-01,7.61,7.97,7.595,7.82,414500,7.61,7.97,7.595,7.82,414500,0.0,1.0
2013-11-04,7.93,8.23,7.7,7.84,919300,7.93,8.23,7.7,7.84,919300,0.0,1.0
2013-11-05,8.25,8.35,8.01,8.09,585400,8.25,8.35,8.01,8.09,585400,0.0,1.0
2013-11-06,8.0,8.23,7.72,7.72,369200,8.0,8.23,7.72,7.72,369200,0.0,1.0
2013-11-07,7.68,8.12,7.63,8.02,226800,7.68,8.12,7.63,8.02,226800,0.0,1.0
2013-11-08,7.84,7.96,7.62,7.82,135600,7.84,7.96,7.62,7.82,135600,0.0,1.0
2013-11-11,8.16,8.26,7.78,7.79,226200,8.16,8.26,7.78,7.79,226200,0.0,1.0
2013-11-12,8.22,8.28,7.7501,8.07,318400,8.22,8.28,7.7501,8.07,318400,0.0,1.0
2013-11-13,7.95,8.19,7.92,8.1,308200,7.95,8.19,7.92,8.1,308200,0.0,1.0
2013-11-14,7.84,8.14,7.75,7.99,275500,7.84,8.14,7.75,7.99,275500,0.0,1.0
2013-11-15,7.77,7.95,7.7,7.72,194100,7.77,7.95,7.7,7.72,194100,0.0,1.0
2013-11-18,7.68,7.9,7.5235,7.77,350300,7.68,7.9,7.5235,7.77,350300,0.0,1.0
2013-11-19,7.11,7.9,7.06,7.67,455800,7.11,7.9,7.06,7.67,455800,0.0,1.0
2013-11-20,6.8,7.29,6.67,7.26,386000,6.8,7.29,6.67,7.26,386000,0.0,1.0
2013-11-21,7.07,7.3353,6.83,6.83,504700,7.07,7.3353,6.83,6.83,504700,0.0,1.0
2013-11-22,7.11,7.17,6.95,7.1,171300,7.11,7.17,6.95,7.1,171300,0.0,1.0
2013-11-25,7.05,7.21,7.0,7.2,276700,7.05,7.21,7.0,7.2,276700,0.0,1.0
2013-11-26,7.14,7.24,6.95,7.09,274700,7.14,7.24,6.95,7.09,274700,0.0,1.0
2013-11-27,7.24,7.29,7.08,7.08,196900,7.24,7.29,7.08,7.08,196900,0.0,1.0
2013-11-29,7.25,7.39,7.061,7.32,60600,7.25,7.39,7.061,7.32,60600,0.0,1.0
2013-12-02,6.91,7.35,6.84,7.29,265600,6.91,7.35,6.84,7.29,265600,0.0,1.0
2013-12-03,6.6,6.89,6.48,6.75,440900,6.6,6.89,6.48,6.75,440900,0.0,1.0
2013-12-04,6.41,6.8,6.37,6.55,387100,6.41,6.8,6.37,6.55,387100,0.0,1.0
2013-12-05,6.27,6.6,6.0801,6.26,518300,6.27,6.6,6.0801,6.26,518300,0.0,1.0
2013-12-06,6.0,6.42,6.0,6.36,458700,6.0,6.42,6.0,6.36,458700,0.0,1.0
2013-12-09,5.72,6.2453,5.66,6.15,564500,5.72,6.2453,5.66,6.15,564500,0.0,1.0
2013-12-10,5.65,5.85,5.38,5.71,748300,5.65,5.85,5.38,5.71,748300,0.0,1.0
2013-12-11,5.17,5.6501,5.1,5.65,680600,5.17,5.6501,5.1,5.65,680600,0.0,1.0
2013-12-12,4.89,5.13,4.54,5.12,1069000,4.89,5.13,4.54,5.12,1069000,0.0,1.0
2013-12-13,5.7,5.97,5.05,5.05,986800,5.7,5.97,5.05,5.05,986800,0.0,1.0
2013-12-16,5.56,5.86,5.5,5.86,308600,5.56,5.86,5.5,5.86,308600,0.0,1.0
2013-12-17,5.77,5.85,5.52,5.58,277900,5.77,5.85,5.52,5.58,277900,0.0,1.0
2013-12-18,5.8,5.96,5.75,5.83,237300,5.8,5.96,5.75,5.83,237300,0.0,1.0
2013-12-19,5.98,5.99,5.62,5.76,325100,5.98,5.99,5.62,5.76,325100,0.0,1.0
2013-12-20,5.7,6.09,5.7,6.02,377800,5.7,6.09,5.7,6.02,377800,0.0,1.0
2013-12-23,5.61,5.84,5.53,5.71,464600,5.61,5.84,5.53,5.71,464600,0.0,1.0
2013-12-24,5.83,5.875,5.61,5.65,132800,5.83,5.875,5.61,5.65,132800,0.0,1.0
2013-12-26,5.78,5.98,5.67,5.86,280700,5.78,5.98,5.67,5.86,280700,0.0,1.0
2013-12-27,5.87,5.9,5.7,5.78,265200,5.87,5.9,5.7,5.78,265200,0.0,1.0
2013-12-30,6.39,6.44,5.88,5.89,756700,6.39,6.44,5.88,5.89,756700,0.0,1.0
2013-12-31,6.34,6.59,6.12,6.41,460400,6.34,6.59,6.12,6.41,460400,0.0,1.0
2014-01-02,6.78,6.88,6.26,6.36,470700,6.78,6.88,6.26,6.36,470700,0.0,1.0
2014-01-03,6.92,7.08,6.66,7.06,435900,6.92,7.08,6.66,7.06,435900,0.0,1.0
2014-01-06,7.04,7.09,6.6,6.89,433300,7.04,7.09,6.6,6.89,433300,0.0,1.0
2014-01-07,7.54,7.665,7.04,7.05,747500,7.54,7.665,7.04,7.05,747500,0.0,1.0
2014-01-08,7.25,7.56,7.07,7.56,464800,7.25,7.56,7.07,7.56,464800,0.0,1.0
2014-01-09,7.59,7.68,7.12,7.5,483100,7.59,7.68,7.12,7.5,483100,0.0,1.0
2014-01-10,7.79,7.85,7.25,7.66,294900,7.79,7.85,7.25,7.66,294900,0.0,1.0
2014-01-13,8.05,8.18,7.55,7.7,661100,8.05,8.18,7.55,7.7,661100,0.0,1.0
2014-01-14,7.87,8.09,7.66,7.66,268000,7.87,8.09,7.66,7.66,268000,0.0,1.0
2014-01-15,8.26,8.34,7.73,8.09,533400,8.26,8.34,7.73,8.09,533400,0.0,1.0
2014-01-16,8.28,8.39,8.11,8.25,375800,8.28,8.39,8.11,8.25,375800,0.0,1.0
2014-01-17,8.13,8.37,8.08,8.3,201100,8.13,8.37,8.08,8.3,201100,0.0,1.0
2014-01-21,8.22,8.38,7.96,8.17,312600,8.22,8.38,7.96,8.17,312600,0.0,1.0
2014-01-22,8.08,8.2,7.9801,8.19,249300,8.08,8.2,7.9801,8.19,249300,0.0,1.0
2014-01-23,7.83,8.09,7.28,8.09,518100,7.83,8.09,7.28,8.09,518100,0.0,1.0
2014-01-24,7.61,7.9,7.38,7.72,550900,7.61,7.9,7.38,7.72,550900,0.0,1.0
2014-01-27,7.33,7.75,7.25,7.69,326400,7.33,7.75,7.25,7.69,326400,0.0,1.0
2014-01-28,7.41,7.57,7.29,7.34,233100,7.41,7.57,7.29,7.34,233100,0.0,1.0
2014-01-29,7.32,7.7899,7.25,7.31,184500,7.32,7.7899,7.25,7.31,184500,0.0,1.0
2014-01-30,7.54,7.63,7.28,7.37,193400,7.54,7.63,7.28,7.37,193400,0.0,1.0
2014-01-31,7.4,7.74,7.31,7.41,173400,7.4,7.74,7.31,7.41,173400,0.0,1.0
2014-02-03,6.65,7.67,6.35,7.4,572900,6.65,7.67,6.35,7.4,572900,0.0,1.0
2014-02-04,6.74,6.8999,6.5121,6.68,264900,6.74,6.8999,6.5121,6.68,264900,0.0,1.0
2014-02-05,6.6,6.8,6.5,6.71,161400,6.6,6.8,6.5,6.71,161400,0.0,1.0
2014-02-06,6.6,6.74,6.51,6.6,119200,6.6,6.74,6.51,6.6,119200,0.0,1.0
2014-02-07,6.69,6.77,6.47,6.77,180200,6.69,6.77,6.47,6.77,180200,0.0,1.0
2014-02-10,7.03,7.08,6.68,6.72,208900,7.03,7.08,6.68,6.72,208900,0.0,1.0
2014-02-11,7.0,7.16,6.82,7.07,206900,7.0,7.16,6.82,7.07,206900,0.0,1.0
2014-02-12,6.86,7.136,6.73,6.98,162300,6.86,7.136,6.73,6.98,162300,0.0,1.0
2014-02-13,7.3,7.33,6.76,6.81,213300,7.3,7.33,6.76,6.81,213300,0.0,1.0
2014-02-14,7.3,7.3899,7.09,7.21,149500,7.3,7.3899,7.09,7.21,149500,0.0,1.0
2014-02-18,7.58,7.74,7.21,7.28,315100,7.58,7.74,7.21,7.28,315100,0.0,1.0
2014-02-19,8.07,8.1,7.5,7.7,616300,8.07,8.1,7.5,7.7,616300,0.0,1.0
2014-02-20,7.91,8.01,7.65,7.81,433300,7.91,8.01,7.65,7.81,433300,0.0,1.0
2014-02-21,7.37,8.0,7.33,7.98,461800,7.37,8.0,7.33,7.98,461800,0.0,1.0
2014-02-24,7.63,7.7,7.37,7.4,260800,7.63,7.7,7.37,7.4,260800,0.0,1.0
2014-02-25,7.89,7.93,7.5,7.65,250100,7.89,7.93,7.5,7.65,250100,0.0,1.0
2014-02-26,8.21,8.34,7.9,7.9,786500,8.21,8.34,7.9,7.9,786500,0.0,1.0
2014-02-27,8.25,8.29,8.06,8.15,385400,8.25,8.29,8.06,8.15,385400,0.0,1.0
2014-02-28,8.07,8.24,7.87,8.16,338000,8.07,8.24,7.87,8.16,338000,0.0,1.0
2014-03-03,8.02,8.155,7.76,7.9,243500,8.02,8.155,7.76,7.9,243500,0.0,1.0
2014-03-04,8.475,8.49,7.9437,8.18,640100,8.475,8.49,7.9437,8.18,640100,0.0,1.0
2014-03-05,8.64,8.75,8.3745,8.43,480700,8.64,8.75,8.3745,8.43,480700,0.0,1.0
2014-03-06,8.44,8.74,8.4,8.59,265700,8.44,8.74,8.4,8.59,265700,0.0,1.0
2014-03-07,8.52,8.59,8.11,8.5,231100,8.52,8.59,8.11,8.5,231100,0.0,1.0
2014-03-10,8.4,8.5,8.15,8.43,173200,8.4,8.5,8.15,8.43,173200,0.0,1.0
2014-03-11,8.38,8.64,8.19,8.39,207000,8.38,8.64,8.19,8.39,207000,0.0,1.0
2014-03-12,8.51,8.57,7.78,8.33,213400,8.51,8.57,7.78,8.33,213400,0.0,1.0
2014-03-13,8.37,8.62,8.05,8.55,339400,8.37,8.62,8.05,8.55,339400,0.0,1.0
2014-03-14,8.26,8.59,8.12,8.3,151500,8.26,8.59,8.12,8.3,151500,0.0,1.0
2014-03-17,8.26,8.5,8.21,8.33,144900,8.26,8.5,8.21,8.33,144900,0.0,1.0
2014-03-18,8.53,8.61,8.22,8.29,353700,8.53,8.61,8.22,8.29,353700,0.0,1.0
2014-03-19,8.51,8.61,8.34,8.48,315400,8.51,8.61,8.34,8.48,315400,0.0,1.0
2014-03-20,8.34,8.49,8.24,8.49,400700,8.34,8.49,8.24,8.49,400700,0.0,1.0
2014-03-21,8.27,8.67,8.24,8.67,394500,8.27,8.67,8.24,8.67,394500,0.0,1.0
2014-03-24,8.23,8.34,7.82,8.26,400200,8.23,8.34,7.82,8.26,400200,0.0,1.0
2014-03-25,8.29,8.58,8.232,8.31,276900,8.29,8.58,8.232,8.31,276900,0.0,1.0
2014-03-26,7.78,8.38,7.75,8.26,454400,7.78,8.38,7.75,8.26,454400,0.0,1.0
2014-03-27,7.19,7.97,7.13,7.82,397700,7.19,7.97,7.13,7.82,397700,0.0,1.0
2014-03-28,7.22,7.38,7.16,7.19,892000,7.22,7.38,7.16,7.19,892000,0.0,1.0
2014-03-31,7.36,7.5,7.18,7.3,185900,7.36,7.5,7.18,7.3,185900,0.0,1.0
2014-04-01,7.9,7.92,7.5,7.52,232800,7.9,7.92,7.5,7.52,232800,0.0,1.0
2014-04-02,8.4,8.57,7.9,7.95,449000,8.4,8.57,7.9,7.95,449000,0.0,1.0
2014-04-03,7.99,8.37,7.92,8.31,245100,7.99,8.37,7.92,8.31,245100,0.0,1.0
2014-04-04,7.68,8.089,7.6,8.01,198100,7.68,8.089,7.6,8.01,198100,0.0,1.0
2014-04-07,7.74,7.98,7.43,7.6,275500,7.74,7.98,7.43,7.6,275500,0.0,1.0
2014-04-08,7.7,8.0,7.65,7.75,194800,7.7,8.0,7.65,7.75,194800,0.0,1.0
2014-04-09,7.98,8.0,7.68,7.77,211800,7.98,8.0,7.68,7.77,211800,0.0,1.0
2014-04-10,7.37,8.13,7.35,7.97,349800,7.37,8.13,7.35,7.97,349800,0.0,1.0
2014-04-11,7.37,7.65,7.3,7.31,253000,7.37,7.65,7.3,7.31,253000,0.0,1.0
2014-04-14,7.21,7.53,7.13,7.47,220400,7.21,7.53,7.13,7.47,220400,0.0,1.0
2014-04-15,7.16,7.4753,6.8201,7.25,378000,7.16,7.4753,6.8201,7.25,378000,0.0,1.0
2014-04-16,7.23,7.34,7.07,7.19,347500,7.23,7.34,7.07,7.19,347500,0.0,1.0
2014-04-17,7.57,7.676,7.0,7.23,170200,7.57,7.676,7.0,7.23,170200,0.0,1.0
2014-04-21,7.665,7.76,7.49,7.63,119600,7.665,7.76,7.49,7.63,119600,0.0,1.0
2014-04-22,8.15,8.212,7.66,7.71,236900,8.15,8.212,7.66,7.71,236900,0.0,1.0
2014-04-23,7.94,8.24,7.84,8.09,130800,7.94,8.24,7.84,8.09,130800,0.0,1.0
2014-04-24,8.11,8.3,7.91,8.01,136500,8.11,8.3,7.91,8.01,136500,0.0,1.0
2014-04-25,7.65,8.04,7.6,8.03,178500,7.65,8.04,7.6,8.03,178500,0.0,1.0
2014-04-28,7.37,7.74,7.12,7.66,331300,7.37,7.74,7.12,7.66,331300,0.0,1.0
2014-04-29,7.32,7.475,7.23,7.38,159200,7.32,7.475,7.23,7.38,159200,0.0,1.0
2014-04-30,7.55,7.62,7.21,7.28,137400,7.55,7.62,7.21,7.28,137400,0.0,1.0
2014-05-01,7.44,7.84,7.32,7.56,265800,7.44,7.84,7.32,7.56,265800,0.0,1.0
2014-05-02,7.3,7.49,7.26,7.49,180300,7.3,7.49,7.26,7.49,180300,0.0,1.0
2014-05-05,7.27,7.41,7.18,7.19,136300,7.27,7.41,7.18,7.19,136300,0.0,1.0
2014-05-06,6.95,7.37,6.94,7.18,526500,6.95,7.37,6.94,7.18,526500,0.0,1.0
2014-05-07,7.8,7.98,7.33,7.34,550900,7.8,7.98,7.33,7.34,550900,0.0,1.0
2014-05-08,7.9,7.99,7.61,7.61,402000,7.9,7.99,7.61,7.61,402000,0.0,1.0
2014-05-09,8.02,8.06,7.5147,7.83,294400,8.02,8.06,7.5147,7.83,294400,0.0,1.0
2014-05-12,8.44,8.85,8.02,8.02,651500,8.44,8.85,8.02,8.02,651500,0.0,1.0
2014-05-13,8.36,8.73,8.19,8.45,377100,8.36,8.73,8.19,8.45,377100,0.0,1.0
2014-05-14,8.21,8.49,8.2,8.35,160500,8.21,8.49,8.2,8.35,160500,0.0,1.0
2014-05-15,8.09,8.34,7.91,8.15,219800,8.09,8.34,7.91,8.15,219800,0.0,1.0
2014-05-16,8.39,8.49,7.99,7.99,343400,8.39,8.49,7.99,7.99,343400,0.0,1.0
2014-05-19,8.245,8.46,8.09,8.37,213400,8.245,8.46,8.09,8.37,213400,0.0,1.0
2014-05-20,8.08,8.37,7.99,8.22,253900,8.08,8.37,7.99,8.22,253900,0.0,1.0
2014-05-21,8.54,8.54,8.14,8.14,253800,8.54,8.54,8.14,8.14,253800,0.0,1.0
2014-05-22,8.67,8.83,8.5201,8.55,442100,8.67,8.83,8.5201,8.55,442100,0.0,1.0
2014-05-23,8.75,9.0,8.61,8.61,440900,8.75,9.0,8.61,8.61,440900,0.0,1.0
2014-05-27,8.52,8.99,8.48,8.83,1423600,8.52,8.99,8.48,8.83,1423600,0.0,1.0
2014-05-28,8.42,8.566,8.36,8.46,296300,8.42,8.566,8.36,8.46,296300,0.0,1.0
2014-05-29,8.43,8.505,8.29,8.38,219000,8.43,8.505,8.29,8.38,219000,0.0,1.0
2014-05-30,8.45,8.5,8.27,8.45,431100,8.45,8.5,8.27,8.45,431100,0.0,1.0
2014-06-02,8.43,8.551,8.29,8.43,196100,8.43,8.551,8.29,8.43,196100,0.0,1.0
2014-06-03,8.38,8.46,8.145,8.4,506600,8.38,8.46,8.145,8.4,506600,0.0,1.0
2014-06-04,8.59,8.62,8.21,8.34,430900,8.59,8.62,8.21,8.34,430900,0.0,1.0
2014-06-05,8.87,8.9,8.4,8.51,269200,8.87,8.9,8.4,8.51,269200,0.0,1.0
2014-06-06,8.78,8.99,8.71,8.9,169000,8.78,8.99,8.71,8.9,169000,0.0,1.0
2014-06-09,8.78,8.96,8.66,8.8,332800,8.78,8.96,8.66,8.8,332800,0.0,1.0
2014-06-10,8.61,8.93,8.51,8.89,194100,8.61,8.93,8.51,8.89,194100,0.0,1.0
2014-06-11,8.44,8.69,8.37,8.57,187600,8.44,8.69,8.37,8.57,187600,0.0,1.0
2014-06-12,8.39,8.64,8.33,8.45,209300,8.39,8.64,8.33,8.45,209300,0.0,1.0
2014-06-13,8.43,8.61,8.25,8.43,190600,8.43,8.61,8.25,8.43,190600,0.0,1.0
2014-06-16,8.57,8.67,8.34,8.38,232300,8.57,8.67,8.34,8.38,232300,0.0,1.0
2014-06-17,8.66,8.9,8.5,8.6,289600,8.66,8.9,8.5,8.6,289600,0.0,1.0
2014-06-18,8.8,8.94,8.7,8.75,304900,8.8,8.94,8.7,8.75,304900,0.0,1.0
2014-06-19,8.66,8.84,8.5,8.81,229400,8.66,8.84,8.5,8.81,229400,0.0,1.0
2014-06-20,8.47,8.79,8.415,8.72,257000,8.47,8.79,8.415,8.72,257000,0.0,1.0
2014-06-23,8.48,8.7,8.41,8.49,196300,8.48,8.7,8.41,8.49,196300,0.0,1.0
2014-06-24,8.38,8.67,8.21,8.5,292800,8.38,8.67,8.21,8.5,292800,0.0,1.0
2014-06-25,8.51,8.52,8.3,8.3,198600,8.51,8.52,8.3,8.3,198600,0.0,1.0
2014-06-26,8.5,8.65,8.42,8.49,150700,8.5,8.65,8.42,8.49,150700,0.0,1.0
2014-06-27,8.49,8.71,8.4,8.49,397200,8.49,8.71,8.4,8.49,397200,0.0,1.0
2014-06-30,8.55,8.79,8.46,8.52,135500,8.55,8.79,8.46,8.52,135500,0.0,1.0
2014-07-01,9.0,9.05,8.49,8.49,559500,9.0,9.05,8.49,8.49,559500,0.0,1.0
2014-07-02,9.07,9.35,8.8,9.25,784900,9.07,9.35,8.8,9.25,784900,0.0,1.0
2014-07-03,9.36,9.3953,9.02,9.1,383800,9.36,9.3953,9.02,9.1,383800,0.0,1.0
2014-07-07,9.25,9.96,9.22,9.5,985600,9.25,9.96,9.22,9.5,985600,0.0,1.0
2014-07-08,9.16,9.38,8.8,9.34,522000,9.16,9.38,8.8,9.34,522000,0.0,1.0
2014-07-09,9.26,9.34,9.08,9.16,312000,9.26,9.34,9.08,9.16,312000,0.0,1.0
2014-07-10,9.17,9.49,8.93,9.0,527400,9.17,9.49,8.93,9.0,527400,0.0,1.0
2014-07-11,9.34,9.5,9.06,9.19,441400,9.34,9.5,9.06,9.19,441400,0.0,1.0
2014-07-14,9.69,9.79,9.26,9.49,388900,9.69,9.79,9.26,9.49,388900,0.0,1.0
2014-07-15,9.54,9.88,9.51,9.69,282900,9.54,9.88,9.51,9.69,282900,0.0,1.0
2014-07-16,9.41,9.74,9.3827,9.61,232200,9.41,9.74,9.3827,9.61,232200,0.0,1.0
2014-07-17,9.22,9.59,9.17,9.32,277400,9.22,9.59,9.17,9.32,277400,0.0,1.0
2014-07-18,9.7,9.89,9.1,9.21,548000,9.7,9.89,9.1,9.21,548000,0.0,1.0
2014-07-21,11.36,11.38,9.61,9.64,1421500,11.36,11.38,9.61,9.64,1421500,0.0,1.0
2014-07-22,11.59,11.71,10.87,11.01,676300,11.59,11.71,10.87,11.01,676300,0.0,1.0
2014-07-23,11.34,11.51,10.93,11.5,641200,11.34,11.51,10.93,11.5,641200,0.0,1.0
2014-07-24,11.61,12.19,11.17,11.25,617200,11.61,12.19,11.17,11.25,617200,0.0,1.0
2014-07-25,11.43,11.6,11.27,11.53,241900,11.43,11.6,11.27,11.53,241900,0.0,1.0
2014-07-28,10.56,10.98,9.94,10.98,883700,10.56,10.98,9.94,10.98,883700,0.0,1.0
2014-07-29,10.3,10.715,10.27,10.58,256400,10.3,10.715,10.27,10.58,256400,0.0,1.0
2014-07-30,10.49,10.52,10.03,10.39,316900,10.49,10.52,10.03,10.39,316900,0.0,1.0
2014-07-31,10.3,10.9099,10.12,10.66,263900,10.3,10.9099,10.12,10.66,263900,0.0,1.0
2014-08-01,9.82,10.29,9.5,10.23,414400,9.82,10.29,9.5,10.23,414400,0.0,1.0
2014-08-04,9.72,10.11,9.55,9.86,432300,9.72,10.11,9.55,9.86,432300,0.0,1.0
2014-08-05,9.7,9.95,9.51,9.56,423600,9.7,9.95,9.51,9.56,423600,0.0,1.0
2014-08-06,11.06,12.16,10.83,11.5,3005100,11.06,12.16,10.83,11.5,3005100,0.0,1.0
2014-08-07,11.5,11.51,10.81,11.04,645200,11.5,11.51,10.81,11.04,645200,0.0,1.0
2014-08-08,11.59,11.88,11.316,11.5,521900,11.59,11.88,11.316,11.5,521900,0.0,1.0
2014-08-11,11.72,12.01,11.55,11.65,508400,11.72,12.01,11.55,11.65,508400,0.0,1.0
2014-08-12,11.22,11.9699,10.89,11.66,591000,11.22,11.9699,10.89,11.66,591000,0.0,1.0
2014-08-13,11.55,11.807,11.12,11.3,488000,11.55,11.807,11.12,11.3,488000,0.0,1.0
2014-08-14,12.39,12.47,11.0793,11.35,1923400,12.39,12.47,11.0793,11.35,1923400,0.0,1.0
2014-08-15,12.64,12.81,12.04,12.46,977800,12.64,12.81,12.04,12.46,977800,0.0,1.0
2014-08-18,13.19,13.445,12.6,12.6,1207200,13.19,13.445,12.6,12.6,1207200,0.0,1.0
2014-08-19,13.43,13.61,12.94,13.25,721100,13.43,13.61,12.94,13.25,721100,0.0,1.0
2014-08-20,13.47,13.76,13.26,13.33,483200,13.47,13.76,13.26,13.33,483200,0.0,1.0
2014-08-21,13.5,13.6809,13.22,13.44,849700,13.5,13.6809,13.22,13.44,849700,0.0,1.0
2014-08-22,13.87,14.2525,13.39,13.65,953000,13.87,14.2525,13.39,13.65,953000,0.0,1.0
2014-08-25,13.75,13.91,13.41,13.87,448900,13.75,13.91,13.41,13.87,448900,0.0,1.0
2014-08-26,14.52,15.49,14.06,14.15,1369600,14.52,15.49,14.06,14.15,1369600,0.0,1.0
2014-08-27,14.47,15.13,14.3,15.13,948000,14.47,15.13,14.3,15.13,948000,0.0,1.0
2014-08-28,13.98,14.28,13.75,14.13,683800,13.98,14.28,13.75,14.13,683800,0.0,1.0
2014-08-29,14.08,14.22,13.9,14.02,358000,14.08,14.22,13.9,14.02,358000,0.0,1.0
2014-09-02,14.41,14.49,13.9449,14.09,406300,14.41,14.49,13.9449,14.09,406300,0.0,1.0
2014-09-03,14.59,14.85,14.29,14.47,447800,14.59,14.85,14.29,14.47,447800,0.0,1.0
2014-09-04,15.28,15.63,14.53,14.53,1043800,15.28,15.63,14.53,14.53,1043800,0.0,1.0
2014-09-05,15.03,15.3399,14.34,15.29,649400,15.03,15.3399,14.34,15.29,649400,0.0,1.0
2014-09-08,15.31,15.79,15.035,15.05,582000,15.31,15.79,15.035,15.05,582000,0.0,1.0
2014-09-09,15.46,15.98,15.01,15.54,756300,15.46,15.98,15.01,15.54,756300,0.0,1.0
2014-09-10,16.29,16.29,15.11,15.44,996400,16.29,16.29,15.11,15.44,996400,0.0,1.0
2014-09-11,16.82,17.17,16.26,16.5,1144200,16.82,17.17,16.26,16.5,1144200,0.0,1.0
2014-09-12,16.79,17.4,16.54,17.31,823400,16.79,17.4,16.54,17.31,823400,0.0,1.0
2014-09-15,16.01,16.9957,15.74,16.84,627100,16.01,16.9957,15.74,16.84,627100,0.0,1.0
2014-09-16,16.98,17.057,15.78,15.78,711100,16.98,17.057,15.78,15.78,711100,0.0,1.0
2014-09-17,17.39,17.64,16.9,17.07,876200,17.39,17.64,16.9,17.07,876200,0.0,1.0
2014-09-18,17.35,17.97,17.0,17.64,852700,17.35,17.97,17.0,17.64,852700,0.0,1.0
2014-09-19,16.85,17.7,16.81,17.61,871800,16.85,17.7,16.81,17.61,871800,0.0,1.0
2014-09-22,16.06,16.86,15.86,16.74,865700,16.06,16.86,15.86,16.74,865700,0.0,1.0
2014-09-23,15.58,16.5,15.3,15.85,1135000,15.58,16.5,15.3,15.85,1135000,0.0,1.0
2014-09-24,14.74,15.7995,14.25,15.57,2055886,14.74,15.7995,14.25,15.57,2055886,0.0,1.0
2014-09-25,13.98,14.84,13.9101,14.61,1557979,13.98,14.84,13.9101,14.61,1557979,0.0,1.0
2014-09-26,14.51,14.59,14.05,14.15,1007392,14.51,14.59,14.05,14.15,1007392,0.0,1.0
2014-09-29,15.22,15.27,14.16,14.18,1308398,15.22,15.27,14.16,14.18,1308398,0.0,1.0
2014-09-30,14.99,15.37,14.55,15.16,1099958,14.99,15.37,14.55,15.16,1099958,0.0,1.0
2014-10-01,14.44,15.0,14.37,15.0,1171041,14.44,15.0,14.37,15.0,1171041,0.0,1.0
2014-10-02,12.51,14.15,12.26,13.99,2197853,12.51,14.15,12.26,13.99,2197853,0.0,1.0
2014-10-03,12.51,12.98,12.48,12.57,581470,12.51,12.98,12.48,12.57,581470,0.0,1.0
2014-10-06,11.35,12.77,11.15,12.69,1818565,11.35,12.77,11.15,12.69,1818565,0.0,1.0
2014-10-07,11.66,12.145,11.32,11.32,713812,11.66,12.145,11.32,11.32,713812,0.0,1.0
2014-10-08,11.93,11.95,10.91,11.66,715560,11.93,11.95,10.91,11.66,715560,0.0,1.0
2014-10-09,11.23,12.17,11.111,12.06,490081,11.23,12.17,11.111,12.06,490081,0.0,1.0
2014-10-10,10.55,11.23,10.48,11.12,1273777,10.55,11.23,10.48,11.12,1273777,0.0,1.0
2014-10-13,10.14,10.79,10.13,10.5,601088,10.14,10.79,10.13,10.5,601088,0.0,1.0
2014-10-14,10.46,10.71,10.044,10.22,625351,10.46,10.71,10.044,10.22,625351,0.0,1.0
2014-10-15,11.33,11.35,9.95,10.3,753804,11.33,11.35,9.95,10.3,753804,0.0,1.0
2014-10-16,12.81,12.935,11.0,11.03,1120843,12.81,12.935,11.0,11.03,1120843,0.0,1.0
2014-10-17,12.02,13.25,11.75,13.1,1636376,12.02,13.25,11.75,13.1,1636376,0.0,1.0
2014-10-20,12.23,12.33,11.8,11.97,428881,12.23,12.33,11.8,11.97,428881,0.0,1.0
2014-10-21,13.8,13.98,12.5,12.58,927224,13.8,13.98,12.5,12.58,927224,0.0,1.0
2014-10-22,13.02,14.34,12.96,13.85,1014856,13.02,14.34,12.96,13.85,1014856,0.0,1.0
2014-10-23,13.6,13.82,13.2,13.39,777130,13.6,13.82,13.2,13.39,777130,0.0,1.0
2014-10-24,13.4,13.7,13.08,13.56,457702,13.4,13.7,13.08,13.56,457702,0.0,1.0
2014-10-27,13.14,13.4,13.0,13.31,463308,13.14,13.4,13.0,13.31,463308,0.0,1.0
2014-10-28,13.85,14.15,13.25,13.27,613398,13.85,14.15,13.25,13.27,613398,0.0,1.0
2014-10-29,13.94,13.99,13.53,13.98,289558,13.94,13.99,13.53,13.98,289558,0.0,1.0
2014-10-30,14.13,14.22,13.6,13.85,457144,14.13,14.22,13.6,13.85,457144,0.0,1.0
2014-10-31,15.02,15.14,14.48,14.7,631646,15.02,15.14,14.48,14.7,631646,0.0,1.0
2014-11-03,14.84,15.23,14.8,15.0,638879,14.84,15.23,14.8,15.0,638879,0.0,1.0
2014-11-04,15.6,15.82,14.4,14.73,1099328,15.6,15.82,14.4,14.73,1099328,0.0,1.0
2014-11-05,12.05,14.79,11.38,14.64,4224941,12.05,14.79,11.38,14.64,4224941,0.0,1.0
2014-11-06,11.41,12.26,11.2,12.17,1495165,11.41,12.26,11.2,12.17,1495165,0.0,1.0
2014-11-07,11.8,12.228,11.42,11.55,1140467,11.8,12.228,11.42,11.55,1140467,0.0,1.0
2014-11-10,11.23,11.9755,11.14,11.76,847538,11.23,11.9755,11.14,11.76,847538,0.0,1.0
2014-11-11,10.49,11.27,10.31,11.22,1311055,10.49,11.27,10.31,11.22,1311055,0.0,1.0
2014-11-12,10.63,10.66,9.86,10.32,1431626,10.63,10.66,9.86,10.32,1431626,0.0,1.0
2014-11-13,10.64,10.79,10.45,10.63,625773,10.64,10.79,10.45,10.63,625773,0.0,1.0
2014-11-14,11.06,11.08,10.31,10.6,699591,11.06,11.08,10.31,10.6,699591,0.0,1.0
2014-11-17,10.6,11.1499,10.5,10.89,512785,10.6,11.1499,10.5,10.89,512785,0.0,1.0
2014-11-18,11.09,11.19,10.64,10.65,540290,11.09,11.19,10.64,10.65,540290,0.0,1.0
2014-11-19,10.7,11.337,10.6594,11.33,529933,10.7,11.337,10.6594,11.33,529933,0.0,1.0
2014-11-20,11.08,11.22,10.57,10.66,509839,11.08,11.22,10.57,10.66,509839,0.0,1.0
2014-11-21,11.475,11.84,11.1,11.36,690249,11.475,11.84,11.1,11.36,690249,0.0,1.0
2014-11-24,11.56,11.68,11.15,11.37,613400,11.56,11.68,11.15,11.37,613400,0.0,1.0
2014-11-25,11.445,11.82,11.28,11.67,307183,11.445,11.82,11.28,11.67,307183,0.0,1.0
2014-11-26,11.44,11.59,11.34,11.44,378258,11.44,11.59,11.34,11.44,378258,0.0,1.0
2014-11-28,10.51,11.43,10.39,11.39,592043,10.51,11.43,10.39,11.39,592043,0.0,1.0
2014-12-01,10.5,10.74,10.09,10.5,694759,10.5,10.74,10.09,10.5,694759,0.0,1.0
2014-12-02,11.65,11.74,10.5,10.5,767268,11.65,11.74,10.5,10.5,767268,0.0,1.0
2014-12-03,12.2,12.25,11.6001,11.69,672877,12.2,12.25,11.6001,11.69,672877,0.0,1.0
2014-12-04,11.85,12.21,11.47,12.21,562294,11.85,12.21,11.47,12.21,562294,0.0,1.0
2014-12-05,12.86,12.91,11.87,11.92,734108,12.86,12.91,11.87,11.92,734108,0.0,1.0
2014-12-08,12.3,13.02,12.25,12.72,1163871,12.3,13.02,12.25,12.72,1163871,0.0,1.0
2014-12-09,12.8,12.83,11.59,12.07,608911,12.8,12.83,11.59,12.07,608911,0.0,1.0
2014-12-10,12.75,13.15,12.224,12.66,822266,12.75,13.15,12.224,12.66,822266,0.0,1.0
2014-12-11,12.55,13.11,12.47,12.58,549512,12.55,13.11,12.47,12.58,549512,0.0,1.0
2014-12-12,12.45,12.97,12.16,12.39,461232,12.45,12.97,12.16,12.39,461232,0.0,1.0
2014-12-15,12.38,12.66,11.86,12.57,682154,12.38,12.66,11.86,12.57,682154,0.0,1.0
2014-12-16,12.46,13.0,11.9,12.04,516057,12.46,13.0,11.9,12.04,516057,0.0,1.0
2014-12-17,13.44,13.47,12.4,12.55,594827,13.44,13.47,12.4,12.55,594827,0.0,1.0
2014-12-18,13.995,14.16,13.5,13.73,658119,13.995,14.16,13.5,13.73,658119,0.0,1.0
2014-12-19,14.08,14.17,13.4095,13.95,776633,14.08,14.17,13.4095,13.95,776633,0.0,1.0
2014-12-22,14.6,14.9,14.0,14.05,606812,14.6,14.9,14.0,14.05,606812,0.0,1.0
2014-12-23,14.4,14.8499,13.99,14.69,498519,14.4,14.8499,13.99,14.69,498519,0.0,1.0
2014-12-24,14.38,14.69,14.17,14.39,154452,14.38,14.69,14.17,14.39,154452,0.0,1.0
2014-12-26,14.82,14.87,14.25,14.53,208225,14.82,14.87,14.25,14.53,208225,0.0,1.0
2014-12-29,14.3,14.9399,14.11,14.77,350850,14.3,14.9399,14.11,14.77,350850,0.0,1.0
2014-12-30,14.09,14.44,14.05,14.16,470625,14.09,14.44,14.05,14.16,470625,0.0,1.0
2014-12-31,14.29,14.55,13.91,14.11,553279,14.29,14.55,13.91,14.11,553279,0.0,1.0
2015-01-02,14.21,14.71,13.57,14.3,836200,14.21,14.71,13.57,14.3,836200,0.0,1.0
2015-01-05,13.88,14.54,13.88,14.04,720276,13.88,14.54,13.88,14.04,720276,0.0,1.0
2015-01-06,12.94,14.14,12.41,13.92,922002,12.94,14.14,12.41,13.92,922002,0.0,1.0
2015-01-07,11.4,12.48,11.25,12.41,2316855,11.4,12.48,11.25,12.41,2316855,0.0,1.0
2015-01-08,11.73,12.35,11.553,11.81,908875,11.73,12.35,11.553,11.81,908875,0.0,1.0
2015-01-09,11.53,12.375,11.5,11.73,945322,11.53,12.375,11.5,11.73,945322,0.0,1.0
2015-01-12,10.91,11.8063,10.87,11.56,1055940,10.91,11.8063,10.87,11.56,1055940,0.0,1.0
2015-01-13,11.03,11.64,10.8801,11.01,1084225,11.03,11.64,10.8801,11.01,1084225,0.0,1.0
2015-01-14,10.81,11.57,10.71,10.87,1226520,10.81,11.57,10.71,10.87,1226520,0.0,1.0
2015-01-15,10.27,11.01,10.195,10.9,893215,10.27,11.01,10.195,10.9,893215,0.0,1.0
2015-01-16,10.78,10.8,10.2,10.35,977920,10.78,10.8,10.2,10.35,977920,0.0,1.0
2015-01-20,10.6,10.8863,10.3226,10.69,485407,10.6,10.8863,10.3226,10.69,485407,0.0,1.0
2015-01-21,10.43,10.85,10.39,10.46,558540,10.43,10.85,10.39,10.46,558540,0.0,1.0
2015-01-22,11.01,11.02,10.4,10.51,786106,11.01,11.02,10.4,10.51,786106,0.0,1.0
2015-01-23,11.84,11.9,10.91,11.03,991972,11.84,11.9,10.91,11.03,991972,0.0,1.0
2015-01-26,12.11,12.37,11.64,11.84,741810,12.11,12.37,11.64,11.84,741810,0.0,1.0
2015-01-27,12.13,12.14,11.5,11.65,672871,12.13,12.14,11.5,11.65,672871,0.0,1.0
2015-01-28,12.09,12.39,11.93,12.15,509090,12.09,12.39,11.93,12.15,509090,0.0,1.0
2015-01-29,12.98,13.35,11.86,12.2,918324,12.98,13.35,11.86,12.2,918324,0.0,1.0
2015-01-30,12.39,13.13,12.3,12.85,577085,12.39,13.13,12.3,12.85,577085,0.0,1.0
2015-02-02,13.17,13.29,12.24,12.4,575452,13.17,13.29,12.24,12.4,575452,0.0,1.0
2015-02-03,13.66,14.0825,13.17,13.23,977801,13.66,14.0825,13.17,13.23,977801,0.0,1.0
2015-02-04,13.3,13.73,13.1,13.5,539314,13.3,13.73,13.1,13.5,539314,0.0,1.0
2015-02-05,13.58,13.65,13.23,13.46,383160,13.58,13.65,13.23,13.46,383160,0.0,1.0
2015-02-06,13.86,13.98,13.4,13.58,444372,13.86,13.98,13.4,13.58,444372,0.0,1.0
2015-02-09,14.47,14.78,13.64,13.85,852454,14.47,14.78,13.64,13.85,852454,0.0,1.0
2015-02-10,14.46,14.75,14.11,14.68,502693,14.46,14.75,14.11,14.68,502693,0.0,1.0
2015-02-11,14.79,14.94,14.328,14.38,688999,14.79,14.94,14.328,14.38,688999,0.0,1.0
2015-02-12,14.78,15.05,14.611,14.91,613996,14.78,15.05,14.611,14.91,613996,0.0,1.0
2015-02-13,15.15,15.17,14.6,14.93,582476,15.15,15.17,14.6,14.93,582476,0.0,1.0
2015-02-17,13.92,15.0,13.67,15.0,1095545,13.92,15.0,13.67,15.0,1095545,0.0,1.0
2015-02-18,14.065,15.2,13.26,15.2,2638338,14.065,15.2,13.26,15.2,2638338,0.0,1.0
2015-02-19,13.58,14.03,12.87,13.76,1283162,13.58,14.03,12.87,13.76,1283162,0.0,1.0
2015-02-20,13.3,13.4,13.14,13.14,729216,13.3,13.4,13.14,13.14,729216,0.0,1.0
2015-02-23,13.51,13.7,13.17,13.31,607252,13.51,13.7,13.17,13.31,607252,0.0,1.0
2015-02-24,13.77,14.19,13.56,13.78,726235,13.77,14.19,13.56,13.78,726235,0.0,1.0
2015-02-25,13.87,14.0,13.7001,13.91,380209,13.87,14.0,13.7001,13.91,380209,0.0,1.0
2015-02-26,13.61,13.86,13.3,13.59,474748,13.61,13.86,13.3,13.59,474748,0.0,1.0
2015-02-27,13.78,13.85,13.42,13.64,401401,13.78,13.85,13.42,13.64,401401,0.0,1.0
2015-03-02,13.81,14.02,13.48,13.86,514834,13.81,14.02,13.48,13.86,514834,0.0,1.0
2015-03-03,13.37,13.88,13.31,13.77,414602,13.37,13.88,13.31,13.77,414602,0.0,1.0
2015-03-04,13.61,13.88,13.29,13.32,535713,13.61,13.88,13.29,13.32,535713,0.0,1.0
2015-03-05,14.33,14.5,13.68,13.74,743937,14.33,14.5,13.68,13.74,743937,0.0,1.0
2015-03-06,15.1,15.25,14.27,14.3,1283786,15.1,15.25,14.27,14.3,1283786,0.0,1.0
2015-03-09,14.18,15.23,13.85,15.23,828100,14.18,15.23,13.85,15.23,828100,0.0,1.0
2015-03-10,13.1,14.138,12.77,14.04,1160238,13.1,14.138,12.77,14.04,1160238,0.0,1.0
2015-03-11,12.51,13.41,12.3775,13.16,1242963,12.51,13.41,12.3775,13.16,1242963,0.0,1.0
2015-03-12,13.27,13.3,12.61,12.8,1075542,13.27,13.3,12.61,12.8,1075542,0.0,1.0
2015-03-13,13.25,13.4,13.0,13.18,529416,13.25,13.4,13.0,13.18,529416,0.0,1.0
2015-03-16,13.09,13.585,13.0,13.11,684814,13.09,13.585,13.0,13.11,684814,0.0,1.0
2015-03-17,13.25,13.26,12.97,12.97,946477,13.25,13.26,12.97,12.97,946477,0.0,1.0
2015-03-18,12.67,13.2628,12.63,13.1,955917,12.67,13.2628,12.63,13.1,955917,0.0,1.0
2015-03-19,12.87,13.0,12.65,12.68,660056,12.87,13.0,12.65,12.68,660056,0.0,1.0
2015-03-20,12.48,13.01,12.17,12.94,1282334,12.48,13.01,12.17,12.94,1282334,0.0,1.0
2015-03-23,12.6,12.87,12.09,12.87,900588,12.6,12.87,12.09,12.87,900588,0.0,1.0
2015-03-24,12.25,12.84,12.21,12.67,919852,12.25,12.84,12.21,12.67,919852,0.0,1.0
2015-03-25,11.87,12.54,11.715,12.35,843701,11.87,12.54,11.715,12.35,843701,0.0,1.0
2015-03-26,12.23,12.82,11.88,11.88,1057751,12.23,12.82,11.88,11.88,1057751,0.0,1.0
2015-03-27,13.09,13.21,12.435,12.55,1035810,13.09,13.21,12.435,12.55,1035810,0.0,1.0
2015-03-30,13.22,13.31,12.65,13.21,1155851,13.22,13.31,12.65,13.21,1155851,0.0,1.0
2015-03-31,13.19,13.56,13.073,13.1,604434,13.19,13.56,13.073,13.1,604434,0.0,1.0
2015-04-01,13.07,13.48,12.7,13.21,664597,13.07,13.48,12.7,13.21,664597,0.0,1.0
2015-04-02,13.36,13.62,13.01,13.01,559500,13.36,13.62,13.01,13.01,559500,0.0,1.0
2015-04-06,12.95,13.52,12.89,13.27,369740,12.95,13.52,12.89,13.27,369740,0.0,1.0
2015-04-07,13.27,13.338,12.94,13.3,539820,13.27,13.338,12.94,13.3,539820,0.0,1.0
2015-04-08,12.91,13.29,12.71,13.22,565882,12.91,13.29,12.71,13.22,565882,0.0,1.0
2015-04-09,13.22,13.24,12.76,12.96,274577,13.22,13.24,12.76,12.96,274577,0.0,1.0
2015-04-10,13.23,13.38,13.1,13.26,337016,13.23,13.38,13.1,13.26,337016,0.0,1.0
2015-04-13,13.35,13.565,13.22,13.24,232275,13.35,13.565,13.22,13.24,232275,0.0,1.0
2015-04-14,13.02,13.45,12.965,13.34,494344,13.02,13.45,12.965,13.34,494344,0.0,1.0
2015-04-15,13.65,13.96,13.49,13.6,897907,13.65,13.96,13.49,13.6,897907,0.0,1.0
2015-04-16,13.99,14.17,13.31,13.6,708881,13.99,14.17,13.31,13.6,708881,0.0,1.0
2015-04-17,13.65,14.0,13.4,13.93,620148,13.65,14.0,13.4,13.93,620148,0.0,1.0
2015-04-20,13.31,13.72,13.14,13.7,495759,13.31,13.72,13.14,13.7,495759,0.0,1.0
2015-04-21,13.35,13.6,13.31,13.35,231675,13.35,13.6,13.31,13.35,231675,0.0,1.0
2015-04-22,13.38,13.51,13.1,13.38,302377,13.38,13.51,13.1,13.38,302377,0.0,1.0
2015-04-23,13.9,13.98,13.34,13.34,617391,13.9,13.98,13.34,13.34,617391,0.0,1.0
2015-04-24,13.47,13.95,13.32,13.94,488149,13.47,13.95,13.32,13.94,488149,0.0,1.0
2015-04-27,13.0,13.6,12.85,13.54,668330,13.0,13.6,12.85,13.54,668330,0.0,1.0
2015-04-28,13.21,13.32,12.81,13.05,636456,13.21,13.32,12.81,13.05,636456,0.0,1.0
2015-04-29,12.85,13.2599,12.76,13.11,418954,12.85,13.2599,12.76,13.11,418954,0.0,1.0
2015-04-30,12.57,12.965,12.31,12.81,806204,12.57,12.965,12.31,12.81,806204,0.0,1.0
2015-05-01,12.75,13.14,11.99,12.39,1302490,12.75,13.14,11.99,12.39,1302490,0.0,1.0
2015-05-04,12.18,12.9,12.1,12.89,1169430,12.18,12.9,12.1,12.89,1169430,0.0,1.0
2015-05-05,12.11,12.5,11.85,12.21,1283746,12.11,12.5,11.85,12.21,1283746,0.0,1.0
2015-05-06,10.62,11.52,10.39,11.38,3472692,10.62,11.52,10.39,11.38,3472692,0.0,1.0
2015-05-07,10.92,11.2,10.7,10.78,1416385,10.92,11.2,10.7,10.78,1416385,0.0,1.0
2015-05-08,10.26,11.06,9.935,11.0,2085276,10.26,11.06,9.935,11.0,2085276,0.0,1.0
2015-05-11,10.58,10.74,10.1,10.34,1040892,10.58,10.74,10.1,10.34,1040892,0.0,1.0
2015-05-12,10.2,10.52,10.06,10.43,750919,10.2,10.52,10.06,10.43,750919,0.0,1.0
2015-05-13,9.82,10.43,9.75,10.25,1265557,9.82,10.43,9.75,10.25,1265557,0.0,1.0
2015-05-14,10.09,10.1,9.3104,9.89,1146860,10.09,10.1,9.3104,9.89,1146860,0.0,1.0
2015-05-15,10.54,10.62,9.81,10.34,1201553,10.54,10.62,9.81,10.34,1201553,0.0,1.0
2015-05-18,10.71,10.82,10.37,10.41,997205,10.71,10.82,10.37,10.41,997205,0.0,1.0
2015-05-19,10.37,11.5,10.22,11.2,1644728,10.37,11.5,10.22,11.2,1644728,0.0,1.0
2015-05-20,10.09,10.54,9.96,10.39,744786,10.09,10.54,9.96,10.39,744786,0.0,1.0
2015-05-21,10.01,10.15,9.76,10.1,774650,10.01,10.15,9.76,10.1,774650,0.0,1.0
2015-05-22,9.95,10.2,9.82,10.0,792721,9.95,10.2,9.82,10.0,792721,0.0,1.0
2015-05-26,9.79,10.12,9.67,9.91,452477,9.79,10.12,9.67,9.91,452477,0.0,1.0
2015-05-27,9.9,9.93,9.5699,9.79,518448,9.9,9.93,9.5699,9.79,518448,0.0,1.0
2015-05-28,9.82,10.1,9.66,9.95,597076,9.82,10.1,9.66,9.95,597076,0.0,1.0
2015-05-29,9.47,9.8196,9.45,9.81,674462,9.47,9.8196,9.45,9.81,674462,0.0,1.0
2015-06-01,9.29,9.63,9.03,9.52,1127232,9.29,9.63,9.03,9.52,1127232,0.0,1.0
2015-06-02,9.77,10.03,9.3,9.34,805624,9.77,10.03,9.3,9.34,805624,0.0,1.0
2015-06-03,9.89,9.996,9.75,9.81,458331,9.89,9.996,9.75,9.81,458331,0.0,1.0
2015-06-04,9.26,9.7,9.15,9.7,1076552,9.26,9.7,9.15,9.7,1076552,0.0,1.0
2015-06-05,9.13,9.25,8.87,9.01,1228135,9.13,9.25,8.87,9.01,1228135,0.0,1.0
2015-06-08,8.99,9.29,8.9,9.11,540345,8.99,9.29,8.9,9.11,540345,0.0,1.0
2015-06-09,8.86,9.04,8.55,8.93,623613,8.86,9.04,8.55,8.93,623613,0.0,1.0
2015-06-10,8.79,9.11,8.76,8.9,531590,8.79,9.11,8.76,8.9,531590,0.0,1.0
2015-06-11,9.03,9.18,8.76,8.77,453307,9.03,9.18,8.76,8.77,453307,0.0,1.0
2015-06-12,9.15,9.26,8.98,9.01,532959,9.15,9.26,8.98,9.01,532959,0.0,1.0
2015-06-15,8.97,9.118,8.85,8.97,920072,8.97,9.118,8.85,8.97,920072,0.0,1.0
2015-06-16,9.07,9.21,8.97,8.97,624422,9.07,9.21,8.97,8.97,624422,0.0,1.0
2015-06-17,9.05,9.25,8.97,9.1,540517,9.05,9.25,8.97,9.1,540517,0.0,1.0
2015-06-18,9.0,9.15,8.95,9.06,453952,9.0,9.15,8.95,9.06,453952,0.0,1.0
2015-06-19,9.09,9.2,8.8901,9.0,1091709,9.09,9.2,8.8901,9.0,1091709,0.0,1.0
2015-06-22,8.89,9.36,8.8,9.31,553838,8.89,9.36,8.8,9.31,553838,0.0,1.0
2015-06-23,8.87,9.06,8.86,8.89,417246,8.87,9.06,8.86,8.89,417246,0.0,1.0
2015-06-24,8.68,8.87,8.51,8.85,525022,8.68,8.87,8.51,8.85,525022,0.0,1.0
2015-06-25,8.5,8.79,8.45,8.72,592321,8.5,8.79,8.45,8.72,592321,0.0,1.0
2015-06-26,8.06,8.48,7.96,8.48,1759146,8.06,8.48,7.96,8.48,1759146,0.0,1.0
2015-06-29,7.84,8.08,7.67,7.99,976117,7.84,8.08,7.67,7.99,976117,0.0,1.0
2015-06-30,7.61,7.95,7.54,7.95,678845,7.61,7.95,7.54,7.95,678845,0.0,1.0
2015-07-01,7.61,7.86,7.47,7.7,575440,7.61,7.86,7.47,7.7,575440,0.0,1.0
2015-07-02,7.62,7.75,7.54,7.62,447111,7.62,7.75,7.54,7.62,447111,0.0,1.0
2015-07-06,7.45,7.55,7.2,7.53,775545,7.45,7.55,7.2,7.53,775545,0.0,1.0
2015-07-07,7.57,7.58,7.17,7.45,908743,7.57,7.58,7.17,7.45,908743,0.0,1.0
2015-07-08,6.2,7.35,6.15,7.17,2310491,6.2,7.35,6.15,7.17,2310491,0.0,1.0
2015-07-09,5.87,6.84,5.75,6.46,2326601,5.87,6.84,5.75,6.46,2326601,0.0,1.0
2015-07-10,5.99,6.26,5.945,6.17,1230946,5.99,6.26,5.945,6.17,1230946,0.0,1.0
2015-07-13,6.33,6.45,6.02,6.02,1115283,6.33,6.45,6.02,6.02,1115283,0.0,1.0
2015-07-14,6.68,6.72,6.34,6.36,1077749,6.68,6.72,6.34,6.36,1077749,0.0,1.0
2015-07-15,6.3,6.71,6.12,6.65,774594,6.3,6.71,6.12,6.65,774594,0.0,1.0
2015-07-16,6.33,6.44,6.12,6.31,1256155,6.33,6.44,6.12,6.31,1256155,0.0,1.0
2015-07-17,6.45,6.51,6.26,6.35,1186718,6.45,6.51,6.26,6.35,1186718,0.0,1.0
2015-07-20,6.16,6.66,6.15,6.58,948038,6.16,6.66,6.15,6.58,948038,0.0,1.0
2015-07-21,6.21,6.278,6.03,6.09,674185,6.21,6.278,6.03,6.09,674185,0.0,1.0
2015-07-22,5.88,6.22,5.84,6.16,595321,5.88,6.22,5.84,6.16,595321,0.0,1.0
2015-07-23,5.72,5.92,5.55,5.79,1211523,5.72,5.92,5.55,5.79,1211523,0.0,1.0
2015-07-24,5.76,5.85,5.59,5.72,710410,5.76,5.85,5.59,5.72,710410,0.0,1.0
2015-07-27,5.64,5.72,5.42,5.61,507834,5.64,5.72,5.42,5.61,507834,0.0,1.0
2015-07-28,5.63,5.9,5.51,5.8,580102,5.63,5.9,5.51,5.8,580102,0.0,1.0
2015-07-29,5.97,5.99,5.595,5.6,483803,5.97,5.99,5.595,5.6,483803,0.0,1.0
2015-07-30,5.99,6.25,5.78,5.98,680894,5.99,6.25,5.78,5.98,680894,0.0,1.0
2015-07-31,5.91,6.18,5.86,6.0,585041,5.91,6.18,5.86,6.0,585041,0.0,1.0
2015-08-03,5.47,5.97,5.44,5.97,806623,5.47,5.97,5.44,5.97,806623,0.0,1.0
2015-08-04,5.64,5.66,5.38,5.47,866698,5.64,5.66,5.38,5.47,866698,0.0,1.0
2015-08-05,6.98,7.1,5.76,6.0,2642412,6.98,7.1,5.76,6.0,2642412,0.0,1.0
2015-08-06,6.84,7.0,6.45,6.96,1560342,6.84,7.0,6.45,6.96,1560342,0.0,1.0
2015-08-07,6.24,6.9,6.08,6.82,1427544,6.24,6.9,6.08,6.82,1427544,0.0,1.0
2015-08-10,6.14,6.45,5.98,6.41,837028,6.14,6.45,5.98,6.41,837028,0.0,1.0
2015-08-11,5.67,6.11,5.66,5.95,676709,5.67,6.11,5.66,5.95,676709,0.0,1.0
2015-08-12,5.57,5.6,5.1,5.46,1378231,5.57,5.6,5.1,5.46,1378231,0.0,1.0
2015-08-13,5.44,5.87,5.43,5.55,570909,5.44,5.87,5.43,5.55,570909,0.0,1.0
2015-08-14,5.5,5.66,5.43,5.48,411278,5.5,5.66,5.43,5.48,411278,0.0,1.0
2015-08-17,5.6,5.62,5.33,5.49,469935,5.6,5.62,5.33,5.49,469935,0.0,1.0
2015-08-18,5.01,5.53,4.95,5.36,1127645,5.01,5.53,4.95,5.36,1127645,0.0,1.0
2015-08-19,4.97,5.07,4.86,4.99,450547,4.97,5.07,4.86,4.99,450547,0.0,1.0
2015-08-20,4.51,4.91,4.47,4.9,787009,4.51,4.91,4.47,4.9,787009,0.0,1.0
2015-08-21,4.42,4.6099,4.24,4.52,931421,4.42,4.6099,4.24,4.52,931421,0.0,1.0
2015-08-24,4.86,5.18,3.9,4.01,1652591,4.86,5.18,3.9,4.01,1652591,0.0,1.0
2015-08-25,4.34,5.26,4.33,5.1,1337782,4.34,5.26,4.33,5.1,1337782,0.0,1.0
2015-08-26,4.48,4.7,4.28,4.45,909965,4.48,4.7,4.28,4.45,909965,0.0,1.0
2015-08-27,4.63,4.7365,4.39,4.5,663185,4.63,4.7365,4.39,4.5,663185,0.0,1.0
2015-08-28,4.58,4.73,4.49,4.66,716761,4.58,4.73,4.49,4.66,716761,0.0,1.0
2015-08-31,4.6,4.89,4.57,4.57,1073646,4.6,4.89,4.57,4.57,1073646,0.0,1.0
2015-09-01,4.42,4.68,4.38,4.57,828927,4.42,4.68,4.38,4.57,828927,0.0,1.0
2015-09-02,4.42,4.56,4.305,4.44,785238,4.42,4.56,4.305,4.44,785238,0.0,1.0
2015-09-03,4.46,4.78,4.38,4.78,1154441,4.46,4.78,4.38,4.78,1154441,0.0,1.0
2015-09-04,4.49,4.59,4.27,4.38,797305,4.49,4.59,4.27,4.38,797305,0.0,1.0
2015-09-08,4.6,4.75,4.58,4.59,673526,4.6,4.75,4.58,4.59,673526,0.0,1.0
2015-09-09,4.44,4.82,4.4,4.67,798552,4.44,4.82,4.4,4.67,798552,0.0,1.0
2015-09-10,4.4,4.51,4.33,4.43,711667,4.4,4.51,4.33,4.43,711667,0.0,1.0
2015-09-11,4.49,4.51,4.29,4.33,642180,4.49,4.51,4.29,4.33,642180,0.0,1.0
2015-09-14,4.42,4.5,4.38,4.46,344361,4.42,4.5,4.38,4.46,344361,0.0,1.0
2015-09-15,4.48,4.51,4.355,4.38,657371,4.48,4.51,4.355,4.38,657371,0.0,1.0
2015-09-16,4.63,4.7299,4.505,4.51,709522,4.63,4.7299,4.505,4.51,709522,0.0,1.0
2015-09-17,4.63,4.76,4.44,4.6,864146,4.63,4.76,4.44,4.6,864146,0.0,1.0
2015-09-18,4.66,4.66,4.45,4.55,682226,4.66,4.66,4.45,4.55,682226,0.0,1.0
2015-09-21,4.39,4.69,4.35,4.63,717038,4.39,4.69,4.35,4.63,717038,0.0,1.0
2015-09-22,4.17,4.43,4.15,4.38,684813,4.17,4.43,4.15,4.38,684813,0.0,1.0
2015-09-23,4.03,4.35,4.02,4.15,528115,4.03,4.35,4.02,4.15,528115,0.0,1.0
2015-09-24,3.97,4.06,3.76,3.98,850367,3.97,4.06,3.76,3.98,850367,0.0,1.0
2015-09-25,3.9,4.13,3.825,4.04,851924,3.9,4.13,3.825,4.04,851924,0.0,1.0
2015-09-28,3.62,3.87,3.42,3.87,802808,3.62,3.87,3.42,3.87,802808,0.0,1.0
2015-09-29,3.55,3.69,3.49,3.63,796694,3.55,3.69,3.49,3.63,796694,0.0,1.0
2015-09-30,3.7,3.78,3.55,3.55,540459,3.7,3.78,3.55,3.55,540459,0.0,1.0
2015-10-01,3.65,3.8299,3.51,3.76,550051,3.65,3.8299,3.51,3.76,550051,0.0,1.0
2015-10-02,4.07,4.08,3.59,3.66,406038,4.07,4.08,3.59,3.66,406038,0.0,1.0
2015-10-05,4.64,4.665,4.17,4.19,855885,4.64,4.665,4.17,4.19,855885,0.0,1.0
2015-10-06,4.77,4.81,4.52,4.62,667807,4.77,4.81,4.52,4.62,667807,0.0,1.0
2015-10-07,5.05,5.09,4.75,4.82,634763,5.05,5.09,4.75,4.82,634763,0.0,1.0
2015-10-08,5.22,5.25,4.885,5.05,562373,5.22,5.25,4.885,5.05,562373,0.0,1.0
2015-10-09,5.16,5.3699,5.08,5.21,504720,5.16,5.3699,5.08,5.21,504720,0.0,1.0
2015-10-12,5.08,5.22,4.9,5.16,377401,5.08,5.22,4.9,5.16,377401,0.0,1.0
2015-10-13,4.88,5.16,4.86,5.01,592865,4.88,5.16,4.86,5.01,592865,0.0,1.0
2015-10-14,4.99,5.07,4.82,4.9,540689,4.99,5.07,4.82,4.9,540689,0.0,1.0
2015-10-15,5.21,5.22,4.97,5.04,845940,5.21,5.22,4.97,5.04,845940,0.0,1.0
2015-10-16,4.96,5.22,4.86,5.19,932744,4.96,5.22,4.86,5.19,932744,0.0,1.0
2015-10-19,4.98,5.11,4.82,4.9,499649,4.98,5.11,4.82,4.9,499649,0.0,1.0
2015-10-20,3.75,4.51,3.72,4.37,2220342,3.75,4.51,3.72,4.37,2220342,0.0,1.0
2015-10-21,3.98,4.37,3.95,4.01,1206120,3.98,4.37,3.95,4.01,1206120,0.0,1.0
2015-10-22,3.83,4.04,3.73,3.99,760466,3.83,4.04,3.73,3.99,760466,0.0,1.0
2015-10-23,3.87,4.018,3.77,3.9,435270,3.87,4.018,3.77,3.9,435270,0.0,1.0
2015-10-26,4.03,4.25,3.905,3.94,747568,4.03,4.25,3.905,3.94,747568,0.0,1.0
2015-10-27,3.5,4.098,3.49,3.96,1308262,3.5,4.098,3.49,3.96,1308262,0.0,1.0
2015-10-28,3.7,3.82,3.53,3.54,774020,3.7,3.82,3.53,3.54,774020,0.0,1.0
2015-10-29,3.7,3.79,3.65,3.7,657185,3.7,3.79,3.65,3.7,657185,0.0,1.0
2015-10-30,3.6,3.7,3.36,3.67,1695926,3.6,3.7,3.36,3.67,1695926,0.0,1.0
2015-11-02,3.49,3.71,3.27,3.61,1552154,3.49,3.71,3.27,3.61,1552154,0.0,1.0
2015-11-03,3.72,3.755,3.38,3.49,1526384,3.72,3.755,3.38,3.49,1526384,0.0,1.0
2015-11-04,2.33,2.45,2.17,2.27,7295848,2.33,2.45,2.17,2.27,7295848,0.0,1.0
2015-11-05,2.3,2.44,2.19,2.4,2498718,2.3,2.44,2.19,2.4,2498718,0.0,1.0
2015-11-06,2.19,2.27,2.06,2.27,2836811,2.19,2.27,2.06,2.27,2836811,0.0,1.0
2015-11-09,2.1,2.18,2.08,2.16,1371768,2.1,2.18,2.08,2.16,1371768,0.0,1.0
2015-11-10,1.92,2.13,1.82,2.13,1977744,1.92,2.13,1.82,2.13,1977744,0.0,1.0
2015-11-11,1.87,1.9399,1.85,1.93,897635,1.87,1.9399,1.85,1.93,897635,0.0,1.0
2015-11-12,1.855,1.93,1.82,1.83,788252,1.855,1.93,1.82,1.83,788252,0.0,1.0
2015-11-13,1.88,1.93,1.84,1.84,526928,1.88,1.93,1.84,1.84,526928,0.0,1.0
2015-11-16,2.12,2.13,1.88,1.88,1009754,2.12,2.13,1.88,1.88,1009754,0.0,1.0
2015-11-17,1.89,2.2,1.85,2.18,1162319,1.89,2.2,1.85,2.18,1162319,0.0,1.0
2015-11-18,1.9,1.98,1.86,1.95,813578,1.9,1.98,1.86,1.95,813578,0.0,1.0
2015-11-19,1.725,1.9,1.7,1.87,1035450,1.725,1.9,1.7,1.87,1035450,0.0,1.0
2015-11-20,1.71,1.7399,1.6311,1.71,722491,1.71,1.7399,1.6311,1.71,722491,0.0,1.0
2015-11-23,1.69,1.77,1.68,1.71,458797,1.69,1.77,1.68,1.71,458797,0.0,1.0
2015-11-24,1.73,1.79,1.6652,1.69,603226,1.73,1.79,1.6652,1.69,603226,0.0,1.0
2015-11-25,1.75,1.8,1.69,1.73,637919,1.75,1.8,1.69,1.73,637919,0.0,1.0
2015-11-27,1.77,1.79,1.74,1.76,127439,1.77,1.79,1.74,1.76,127439,0.0,1.0
2015-11-30,1.67,1.81,1.66,1.8,1140428,1.67,1.81,1.66,1.8,1140428,0.0,1.0
2015-12-01,1.89,1.97,1.67,1.67,997884,1.89,1.97,1.67,1.67,997884,0.0,1.0
2015-12-02,2.02,2.07,1.85,1.9,835626,2.02,2.07,1.85,1.9,835626,0.0,1.0
2015-12-03,2.13,2.21,2.0116,2.05,1207052,2.13,2.21,2.0116,2.05,1207052,0.0,1.0
2015-12-04,2.08,2.22,2.01,2.11,715363,2.08,2.22,2.01,2.11,715363,0.0,1.0
2015-12-07,2.26,2.29,2.01,2.1,1136537,2.26,2.29,2.01,2.1,1136537,0.0,1.0
2015-12-08,2.105,2.3,2.04,2.2,836460,2.105,2.3,2.04,2.2,836460,0.0,1.0
2015-12-09,2.22,2.27,2.05,2.09,721375,2.22,2.27,2.05,2.09,721375,0.0,1.0
2015-12-10,2.15,2.23,2.01,2.23,647749,2.15,2.23,2.01,2.23,647749,0.0,1.0
2015-12-11,2.1,2.16,2.05,2.13,358080,2.1,2.16,2.05,2.13,358080,0.0,1.0
2015-12-14,2.23,2.27,2.02,2.13,850378,2.23,2.27,2.02,2.13,850378,0.0,1.0
2015-12-15,2.41,2.53,2.21,2.25,1389980,2.41,2.53,2.21,2.25,1389980,0.0,1.0
2015-12-16,3.34,4.5,2.89,2.9,9972677,3.34,4.5,2.89,2.9,9972677,0.0,1.0
2015-12-17,3.16,3.67,3.15,3.54,3035346,3.16,3.67,3.15,3.54,3035346,0.0,1.0
2015-12-18,3.01,3.5556,2.97,3.25,3739225,3.01,3.5556,2.97,3.25,3739225,0.0,1.0
2015-12-21,3.59,3.72,3.1,3.2,2602819,3.59,3.72,3.1,3.2,2602819,0.0,1.0
2015-12-22,3.54,3.98,3.44,3.65,2483698,3.54,3.98,3.44,3.65,2483698,0.0,1.0
2015-12-23,3.68,3.86,3.5,3.64,1401893,3.68,3.86,3.5,3.64,1401893,0.0,1.0
2015-12-24,3.62,3.85,3.6,3.66,530595,3.62,3.85,3.6,3.66,530595,0.0,1.0
2015-12-28,3.59,3.6099,3.37,3.58,769288,3.59,3.6099,3.37,3.58,769288,0.0,1.0
2015-12-29,3.46,3.83,3.4,3.66,882397,3.46,3.83,3.4,3.66,882397,0.0,1.0
2015-12-30,3.5,3.72,3.45,3.54,978176,3.5,3.72,3.45,3.54,978176,0.0,1.0
2015-12-31,3.51,3.595,3.4,3.51,618222,3.51,3.595,3.4,3.51,618222,0.0,1.0
2016-01-04,3.49,3.56,3.19,3.43,750162,3.49,3.56,3.19,3.43,750162,0.0,1.0
2016-01-05,3.35,3.73,3.35,3.63,1152681,3.35,3.73,3.35,3.63,1152681,0.0,1.0
2016-01-06,3.16,3.35,3.08,3.3,748880,3.16,3.35,3.08,3.3,748880,0.0,1.0
2016-01-07,3.0,3.158,2.93,3.02,1007345,3.0,3.158,2.93,3.02,1007345,0.0,1.0
2016-01-08,2.99,3.17,2.9,3.1,997386,2.99,3.17,2.9,3.1,997386,0.0,1.0
2016-01-11,2.8,3.05,2.73,3.0,908797,2.8,3.05,2.73,3.0,908797,0.0,1.0
2016-01-12,2.71,2.92,2.42,2.83,1159195,2.71,2.92,2.42,2.83,1159195,0.0,1.0
2016-01-13,2.5,2.865,2.42,2.68,610299,2.5,2.865,2.42,2.68,610299,0.0,1.0
2016-01-14,2.35,2.49,2.25,2.49,811772,2.35,2.49,2.25,2.49,811772,0.0,1.0
2016-01-15,2.19,2.32,2.05,2.25,1084783,2.19,2.32,2.05,2.25,1084783,0.0,1.0
2016-01-19,2.19,2.35,2.07,2.27,884911,2.19,2.35,2.07,2.27,884911,0.0,1.0
2016-01-20,2.04,2.134,1.97,2.1,1019600,2.04,2.134,1.97,2.1,1019600,0.0,1.0
2016-01-21,2.46,2.55,2.0375,2.1,1016379,2.46,2.55,2.0375,2.1,1016379,0.0,1.0
2016-01-22,2.36,2.6,2.31,2.55,578234,2.36,2.6,2.31,2.55,578234,0.0,1.0
2016-01-25,2.31,2.5,2.25,2.43,530747,2.31,2.5,2.25,2.43,530747,0.0,1.0
2016-01-26,2.34,2.41,2.21,2.35,298246,2.34,2.41,2.21,2.35,298246,0.0,1.0
2016-01-27,2.26,2.404,2.23,2.31,344721,2.26,2.404,2.23,2.31,344721,0.0,1.0
2016-01-28,2.31,2.46,2.26,2.34,417061,2.31,2.46,2.26,2.34,417061,0.0,1.0
2016-01-29,2.43,2.44,2.32,2.33,364140,2.43,2.44,2.32,2.33,364140,0.0,1.0
2016-02-01,2.39,2.49,2.27,2.44,247814,2.39,2.49,2.27,2.44,247814,0.0,1.0
2016-02-02,2.21,2.25,2.12,2.21,402812,2.21,2.25,2.12,2.21,402812,0.0,1.0
2016-02-03,2.31,2.4,2.22,2.22,439118,2.31,2.4,2.22,2.22,439118,0.0,1.0
2016-02-04,2.31,2.4,2.28,2.35,362817,2.31,2.4,2.28,2.35,362817,0.0,1.0
2016-02-05,2.13,2.37,2.12,2.32,492194,2.13,2.37,2.12,2.32,492194,0.0,1.0
2016-02-08,2.09,2.19,2.0,2.12,765723,2.09,2.19,2.0,2.12,765723,0.0,1.0
2016-02-09,1.94,2.08,1.9,2.04,638602,1.94,2.08,1.9,2.04,638602,0.0,1.0
2016-02-10,1.9,2.08,1.85,2.0,583605,1.9,2.08,1.85,2.0,583605,0.0,1.0
2016-02-11,1.83,1.88,1.7601,1.84,541702,1.83,1.88,1.7601,1.84,541702,0.0,1.0
2016-02-12,1.95,1.98,1.83,1.88,506185,1.95,1.98,1.83,1.88,506185,0.0,1.0
2016-02-16,2.13,2.18,1.93,2.07,518438,2.13,2.18,1.93,2.07,518438,0.0,1.0
2016-02-17,2.24,2.29,2.06,2.12,428896,2.24,2.29,2.06,2.12,428896,0.0,1.0
2016-02-18,2.1,2.26,2.03,2.26,424086,2.1,2.26,2.03,2.26,424086,0.0,1.0
2016-02-19,2.14,2.19,2.03,2.08,347871,2.14,2.19,2.03,2.08,347871,0.0,1.0
2016-02-22,2.21,2.24,2.09,2.14,308993,2.21,2.24,2.09,2.14,308993,0.0,1.0
2016-02-23,2.35,2.41,2.21,2.22,712856,2.35,2.41,2.21,2.22,712856,0.0,1.0
2016-02-24,1.98,2.05,1.8,1.85,1379857,1.98,2.05,1.8,1.85,1379857,0.0,1.0
2016-02-25,1.96,1.99,1.83,1.95,671367,1.96,1.99,1.83,1.95,671367,0.0,1.0
2016-02-26,1.92,2.02,1.9,1.92,678849,1.92,2.02,1.9,1.92,678849,0.0,1.0
2016-02-29,2.33,2.5916,1.93,1.93,1366590,2.33,2.5916,1.93,1.93,1366590,0.0,1.0
2016-03-01,2.44,2.6,2.36,2.45,758866,2.44,2.6,2.36,2.45,758866,0.0,1.0
2016-03-02,2.61,2.635,2.44,2.44,746773,2.61,2.635,2.44,2.44,746773,0.0,1.0
2016-03-03,3.33,3.36,2.6294,2.65,1412498,3.33,3.36,2.6294,2.65,1412498,0.0,1.0
2016-03-04,3.05,3.3005,2.95,3.3,819021,3.05,3.3005,2.95,3.3,819021,0.0,1.0
2016-03-07,3.3,3.4283,3.05,3.09,771715,3.3,3.4283,3.05,3.09,771715,0.0,1.0
2016-03-08,2.92,3.3,2.87,3.29,672005,2.92,3.3,2.87,3.29,672005,0.0,1.0
2016-03-09,3.11,3.17,2.93,2.95,446770,3.11,3.17,2.93,2.95,446770,0.0,1.0
2016-03-10,2.94,3.2,2.91,3.17,416550,2.94,3.2,2.91,3.17,416550,0.0,1.0
2016-03-11,2.94,2.995,2.81,2.91,540527,2.94,2.995,2.81,2.91,540527,0.0,1.0
2016-03-14,2.82,2.93,2.79,2.88,340106,2.82,2.93,2.79,2.88,340106,0.0,1.0
2016-03-15,2.67,2.81,2.61,2.78,306514,2.67,2.81,2.61,2.78,306514,0.0,1.0
2016-03-16,2.56,2.67,2.4,2.66,789763,2.56,2.67,2.4,2.66,789763,0.0,1.0
2016-03-17,2.7,2.77,2.575,2.61,316046,2.7,2.77,2.575,2.61,316046,0.0,1.0
2016-03-18,2.63,2.82,2.6,2.77,531178,2.63,2.82,2.6,2.77,531178,0.0,1.0
2016-03-21,2.54,2.69,2.46,2.62,270145,2.54,2.69,2.46,2.62,270145,0.0,1.0
2016-03-22,2.46,2.6,2.435,2.5,308596,2.46,2.6,2.435,2.5,308596,0.0,1.0
2016-03-23,2.26,2.494,2.25,2.45,540549,2.26,2.494,2.25,2.45,540549,0.0,1.0
2016-03-24,2.21,2.29,2.13,2.29,551735,2.21,2.29,2.13,2.29,551735,0.0,1.0
2016-03-28,2.13,2.2,2.05,2.2,494117,2.13,2.2,2.05,2.2,494117,0.0,1.0
2016-03-29,2.14,2.16,2.01,2.11,445406,2.14,2.16,2.01,2.11,445406,0.0,1.0
2016-03-30,2.29,2.42,2.15,2.21,469604,2.29,2.42,2.15,2.21,469604,0.0,1.0
2016-03-31,2.33,2.38,2.25,2.27,499523,2.33,2.38,2.25,2.27,499523,0.0,1.0
2016-04-01,2.39,2.41,2.32,2.35,381260,2.39,2.41,2.32,2.35,381260,0.0,1.0
2016-04-04,2.57,2.66,2.41,2.48,660947,2.57,2.66,2.41,2.48,660947,0.0,1.0
2016-04-05,2.59,2.69,2.515,2.6,330006,2.59,2.69,2.515,2.6,330006,0.0,1.0
2016-04-06,2.575,2.61,2.4,2.58,388045,2.575,2.61,2.4,2.58,388045,0.0,1.0
2016-04-07,2.45,2.5999,2.42,2.55,295709,2.45,2.5999,2.42,2.55,295709,0.0,1.0
2016-04-08,2.31,2.6,2.25,2.51,347986,2.31,2.6,2.25,2.51,347986,0.0,1.0
2016-04-11,2.32,2.4999,2.31,2.31,166646,2.32,2.4999,2.31,2.31,166646,0.0,1.0
2016-04-12,2.39,2.45,2.23,2.31,317639,2.39,2.45,2.23,2.31,317639,0.0,1.0
2016-04-13,2.56,2.58,2.35,2.39,464027,2.56,2.58,2.35,2.39,464027,0.0,1.0
2016-04-14,2.71,2.8,2.55,2.55,406916,2.71,2.8,2.55,2.55,406916,0.0,1.0
2016-04-15,2.57,2.74,2.5,2.68,255579,2.57,2.74,2.5,2.68,255579,0.0,1.0
2016-04-18,2.63,2.69,2.46,2.51,184851,2.63,2.69,2.46,2.51,184851,0.0,1.0
2016-04-19,2.53,2.73,2.5,2.6,276612,2.53,2.73,2.5,2.6,276612,0.0,1.0
2016-04-20,2.54,2.605,2.49,2.53,177742,2.54,2.605,2.49,2.53,177742,0.0,1.0
2016-04-21,2.49,2.645,2.41,2.55,387782,2.49,2.645,2.41,2.55,387782,0.0,1.0
2016-04-22,2.57,2.59,2.48,2.48,179260,2.57,2.59,2.48,2.48,179260,0.0,1.0
2016-04-25,2.5,2.67,2.46,2.58,350333,2.5,2.67,2.46,2.58,350333,0.0,1.0
2016-04-26,2.64,2.69,2.5001,2.52,328194,2.64,2.69,2.5001,2.52,328194,0.0,1.0
2016-04-27,2.68,2.78,2.6197,2.62,194159,2.68,2.78,2.6197,2.62,194159,0.0,1.0
2016-04-28,2.58,2.6999,2.57,2.63,148391,2.58,2.6999,2.57,2.63,148391,0.0,1.0
2016-04-29,2.51,2.668,2.45,2.61,274322,2.51,2.668,2.45,2.61,274322,0.0,1.0
2016-05-02,2.56,2.59,2.41,2.51,212354,2.56,2.59,2.41,2.51,212354,0.0,1.0
2016-05-03,2.46,2.564,2.37,2.41,939600,2.46,2.564,2.37,2.41,939600,0.0,1.0
2016-05-04,2.1,2.4866,2.05,2.25,926257,2.1,2.4866,2.05,2.25,926257,0.0,1.0
2016-05-05,2.08,2.24,2.06,2.24,427855,2.08,2.24,2.06,2.24,427855,0.0,1.0
2016-05-06,1.92,2.13,1.89,2.1,1012053,1.92,2.13,1.89,2.1,1012053,0.0,1.0
2016-05-09,1.93,2.17,1.9,1.98,517173,1.93,2.17,1.9,1.98,517173,0.0,1.0
2016-05-10,1.94,1.98,1.87,1.9,537715,1.94,1.98,1.87,1.9,537715,0.0,1.0
2016-05-11,1.9,1.98,1.88,1.91,285267,1.9,1.98,1.88,1.91,285267,0.0,1.0
2016-05-12,1.8,1.94,1.78,1.91,602648,1.8,1.94,1.78,1.91,602648,0.0,1.0
2016-05-13,1.77,1.79,1.75,1.79,305671,1.77,1.79,1.75,1.79,305671,0.0,1.0
2016-05-16,1.81,1.87,1.73,1.8,278257,1.81,1.87,1.73,1.8,278257,0.0,1.0
2016-05-17,1.79,1.91,1.78,1.8,275434,1.79,1.91,1.78,1.8,275434,0.0,1.0
2016-05-18,1.85,1.89,1.75,1.78,373642,1.85,1.89,1.75,1.78,373642,0.0,1.0
2016-05-19,1.84,1.85,1.76,1.84,263975,1.84,1.85,1.76,1.84,263975,0.0,1.0
2016-05-20,1.85,1.87,1.84,1.86,136011,1.85,1.87,1.84,1.86,136011,0.0,1.0
2016-05-23,1.98,2.04,1.85,1.85,354551,1.98,2.04,1.85,1.85,354551,0.0,1.0
2016-05-24,1.94,2.0,1.92,2.0,205774,1.94,2.0,1.92,2.0,205774,0.0,1.0
2016-05-25,2.05,2.05,1.9,1.97,326832,2.05,2.05,1.9,1.97,326832,0.0,1.0
2016-05-26,2.01,2.08,1.97,2.08,225649,2.01,2.08,1.97,2.08,225649,0.0,1.0
2016-05-27,2.11,2.15,2.0,2.0,241924,2.11,2.15,2.0,2.0,241924,0.0,1.0
2016-05-31,2.09,2.18,2.08,2.11,240543,2.09,2.18,2.08,2.11,240543,0.0,1.0
2016-06-01,2.09,2.1,1.98,2.06,196514,2.09,2.1,1.98,2.06,196514,0.0,1.0
2016-06-02,2.09,2.13,2.055,2.08,219884,2.09,2.13,2.055,2.08,219884,0.0,1.0
2016-06-03,2.01,2.1,1.99,2.06,294732,2.01,2.1,1.99,2.06,294732,0.0,1.0
2016-06-06,2.29,2.38,2.01,2.01,636359,2.29,2.38,2.01,2.01,636359,0.0,1.0
2016-06-07,2.23,2.3,2.21,2.28,193340,2.23,2.3,2.21,2.28,193340,0.0,1.0
2016-06-08,2.23,2.27,2.18,2.23,199488,2.23,2.27,2.18,2.23,199488,0.0,1.0
2016-06-09,2.1,2.21,2.09,2.21,157902,2.1,2.21,2.09,2.21,157902,0.0,1.0
2016-06-10,2.03,2.14,2.03,2.09,221183,2.03,2.14,2.03,2.09,221183,0.0,1.0
2016-06-13,1.94,2.02,1.9,2.02,559372,1.94,2.02,1.9,2.02,559372,0.0,1.0
2016-06-14,2.0,2.06,1.9288,2.02,173832,2.0,2.06,1.9288,2.02,173832,0.0,1.0
2016-06-15,2.07,2.09,1.97,2.0,256274,2.07,2.09,1.97,2.0,256274,0.0,1.0
2016-06-16,2.01,2.06,2.0,2.05,200839,2.01,2.06,2.0,2.05,200839,0.0,1.0
2016-06-17,2.12,2.17,2.02,2.03,406785,2.12,2.17,2.02,2.03,406785,0.0,1.0
2016-06-20,2.14,2.18,2.1,2.15,187776,2.14,2.18,2.1,2.15,187776,0.0,1.0
2016-06-21,2.15,2.2,2.1,2.13,268033,2.15,2.2,2.1,2.13,268033,0.0,1.0
2016-06-22,2.13,2.18,2.11,2.15,145186,2.13,2.18,2.11,2.15,145186,0.0,1.0
2016-06-23,2.28,2.3,2.12,2.16,378362,2.28,2.3,2.12,2.16,378362,0.0,1.0
2016-06-24,2.08,2.29,2.05,2.08,2879809,2.08,2.29,2.05,2.08,2879809,0.0,1.0
2016-06-27,1.91,2.09,1.9,2.04,602061,1.91,2.09,1.9,2.04,602061,0.0,1.0
2016-06-28,1.95,1.9999,1.91,1.95,272535,1.95,1.9999,1.91,1.95,272535,0.0,1.0
2016-06-29,1.89,2.02,1.89,1.99,366302,1.89,2.02,1.89,1.99,366302,0.0,1.0
2016-06-30,1.99,2.01,1.91,1.93,325990,1.99,2.01,1.91,1.93,325990,0.0,1.0
2016-07-01,1.96,1.9999,1.91,1.95,295705,1.96,1.9999,1.91,1.95,295705,0.0,1.0
2016-07-05,1.9,1.96,1.87,1.93,287526,1.9,1.96,1.87,1.93,287526,0.0,1.0
2016-07-06,1.89,1.94,1.85,1.9,187923,1.89,1.94,1.85,1.9,187923,0.0,1.0
2016-07-07,1.89,1.95,1.86,1.89,240616,1.89,1.95,1.86,1.89,240616,0.0,1.0
2016-07-08,1.96,2.0,1.89,1.89,328329,1.96,2.0,1.89,1.89,328329,0.0,1.0
2016-07-11,2.06,2.14,1.98,1.98,612639,2.06,2.14,1.98,1.98,612639,0.0,1.0
2016-07-12,2.05,2.1,1.97,2.09,366484,2.05,2.1,1.97,2.09,366484,0.0,1.0
2016-07-13,1.96,2.05,1.93,2.04,323924,1.96,2.05,1.93,2.04,323924,0.0,1.0
2016-07-14,1.9,1.9892,1.9,1.97,545709,1.9,1.9892,1.9,1.97,545709,0.0,1.0
2016-07-15,1.88,1.9,1.86,1.87,391406,1.88,1.9,1.86,1.87,391406,0.0,1.0
2016-07-18,1.89,1.91,1.87,1.87,278336,1.89,1.91,1.87,1.87,278336,0.0,1.0
2016-07-19,1.82,1.9,1.78,1.9,532945,1.82,1.9,1.78,1.9,532945,0.0,1.0
2016-07-20,1.84,1.87,1.78,1.82,334872,1.84,1.87,1.78,1.82,334872,0.0,1.0
2016-07-21,1.85,1.9,1.84,1.86,265977,1.85,1.9,1.84,1.86,265977,0.0,1.0
2016-07-22,1.85,1.88,1.84,1.85,153369,1.85,1.88,1.84,1.85,153369,0.0,1.0
2016-07-25,1.76,1.88,1.76,1.85,367703,1.76,1.88,1.76,1.85,367703,0.0,1.0
2016-07-26,1.78,1.86,1.76,1.76,188364,1.78,1.86,1.76,1.76,188364,0.0,1.0
2016-07-27,1.81,1.9,1.77,1.77,186084,1.81,1.9,1.77,1.77,186084,0.0,1.0
2016-07-28,1.8,1.84,1.79,1.82,184428,1.8,1.84,1.79,1.82,184428,0.0,1.0
2016-07-29,1.8,1.8277,1.77,1.8,144171,1.8,1.8277,1.77,1.8,144171,0.0,1.0
2016-08-01,1.81,1.85,1.77,1.77,274070,1.81,1.85,1.77,1.77,274070,0.0,1.0
2016-08-02,1.79,1.82,1.78,1.81,231602,1.79,1.82,1.78,1.81,231602,0.0,1.0
2016-08-03,1.79,1.95,1.75,1.77,290765,1.79,1.95,1.75,1.77,290765,0.0,1.0
2016-08-04,1.8,1.83,1.77,1.8,206107,1.8,1.83,1.77,1.8,206107,0.0,1.0
2016-08-05,1.89,1.89,1.81,1.81,318708,1.89,1.89,1.81,1.81,318708,0.0,1.0
2016-08-08,1.925,1.9467,1.88,1.88,402986,1.925,1.9467,1.88,1.88,402986,0.0,1.0
2016-08-09,1.98,2.0,1.93,1.94,223963,1.98,2.0,1.93,1.94,223963,0.0,1.0
2016-08-10,1.83,2.0,1.83,1.95,530369,1.83,2.0,1.83,1.95,530369,0.0,1.0
2016-08-11,1.78,1.875,1.78,1.82,248079,1.78,1.875,1.78,1.82,248079,0.0,1.0
2016-08-12,1.78,1.8,1.75,1.77,254340,1.78,1.8,1.75,1.77,254340,0.0,1.0
2016-08-15,1.89,1.89,1.81,1.81,283946,1.89,1.89,1.81,1.81,283946,0.0,1.0
2016-08-16,1.82,1.89,1.78,1.78,171035,1.82,1.89,1.78,1.78,171035,0.0,1.0
2016-08-17,1.83,1.85,1.81,1.84,185893,1.83,1.85,1.81,1.84,185893,0.0,1.0
2016-08-18,1.89,1.9,1.81,1.84,243805,1.89,1.9,1.81,1.84,243805,0.0,1.0
2016-08-19,1.95,1.99,1.8504,1.88,349857,1.95,1.99,1.8504,1.88,349857,0.0,1.0
2016-08-22,1.9,1.94,1.87,1.94,142980,1.9,1.94,1.87,1.94,142980,0.0,1.0
2016-08-23,1.92,1.93,1.88,1.89,167512,1.92,1.93,1.88,1.89,167512,0.0,1.0
2016-08-24,1.87,1.96,1.85,1.92,179109,1.87,1.96,1.85,1.92,179109,0.0,1.0
2016-08-25,1.84,1.8725,1.83,1.83,121147,1.84,1.8725,1.83,1.83,121147,0.0,1.0
2016-08-26,1.81,1.87,1.8,1.84,146402,1.81,1.87,1.8,1.84,146402,0.0,1.0
2016-08-29,1.84,1.86,1.8,1.8,136935,1.84,1.86,1.8,1.8,136935,0.0,1.0
2016-08-30,1.84,1.86,1.8,1.86,167582,1.84,1.86,1.8,1.86,167582,0.0,1.0
2016-08-31,1.82,1.85,1.8,1.85,103560,1.82,1.85,1.8,1.85,103560,0.0,1.0
2016-09-01,1.82,1.83,1.79,1.83,212417,1.82,1.83,1.79,1.83,212417,0.0,1.0
2016-09-02,1.82,1.83,1.79,1.83,85019,1.82,1.83,1.79,1.83,85019,0.0,1.0
2016-09-06,1.85,1.86,1.81,1.81,245768,1.85,1.86,1.81,1.81,245768,0.0,1.0
2016-09-07,1.82,1.86,1.81,1.82,130150,1.82,1.86,1.81,1.82,130150,0.0,1.0
2016-09-08,1.8,1.83,1.78,1.82,231466,1.8,1.83,1.78,1.82,231466,0.0,1.0
2016-09-09,1.8,1.82,1.775,1.81,145691,1.8,1.82,1.775,1.81,145691,0.0,1.0
2016-09-12,1.8,1.81,1.75,1.81,193095,1.8,1.81,1.75,1.81,193095,0.0,1.0
2016-09-13,1.75,1.81,1.75,1.8,158538,1.75,1.81,1.75,1.8,158538,0.0,1.0
2016-09-14,1.7,1.86,1.68,1.86,300850,1.7,1.86,1.68,1.86,300850,0.0,1.0
2016-09-15,1.67,1.74,1.66,1.68,309205,1.67,1.74,1.66,1.68,309205,0.0,1.0
2016-09-16,1.44,1.66,1.28,1.66,1083120,1.44,1.66,1.28,1.66,1083120,0.0,1.0
2016-09-19,1.48,1.53,1.46,1.47,308113,1.48,1.53,1.46,1.47,308113,0.0,1.0
2016-09-20,1.4,1.52,1.4,1.52,254635,1.4,1.52,1.4,1.52,254635,0.0,1.0
2016-09-21,1.48,1.49,1.37,1.42,433424,1.48,1.49,1.37,1.42,433424,0.0,1.0
2016-09-22,1.67,1.72,1.496,1.5,494339,1.67,1.72,1.496,1.5,494339,0.0,1.0
2016-09-23,1.2,1.26,1.16,1.17,8098731,1.2,1.26,1.16,1.17,8098731,0.0,1.0
2016-09-26,1.2,1.25,1.19,1.22,1774610,1.2,1.25,1.19,1.22,1774610,0.0,1.0
2016-09-27,1.2,1.23,1.18,1.2,1146968,1.2,1.23,1.18,1.2,1146968,0.0,1.0
2016-09-28,1.19,1.21,1.19,1.21,843850,1.19,1.21,1.19,1.21,843850,0.0,1.0
2016-09-29,1.2,1.25,1.19,1.2,2276501,1.2,1.25,1.19,1.2,2276501,0.0,1.0
2016-09-30,1.18,1.2,1.17,1.2,526726,1.18,1.2,1.17,1.2,526726,0.0,1.0
2016-10-03,1.19,1.2,1.19,1.19,602007,1.19,1.2,1.19,1.19,602007,0.0,1.0
2016-10-04,1.2,1.22,1.18,1.2,784957,1.2,1.22,1.18,1.2,784957,0.0,1.0
2016-10-05,1.19,1.22,1.18,1.19,654081,1.19,1.22,1.18,1.19,654081,0.0,1.0
2016-10-06,1.21,1.22,1.19,1.2,668125,1.21,1.22,1.19,1.2,668125,0.0,1.0
2016-10-07,1.16,1.22,1.16,1.22,990928,1.16,1.22,1.16,1.22,990928,0.0,1.0
2016-10-10,1.06,1.19,1.04,1.19,1628526,1.06,1.19,1.04,1.19,1628526,0.0,1.0
2016-10-11,1.07,1.14,1.02,1.02,1017183,1.07,1.14,1.02,1.02,1017183,0.0,1.0
2016-10-12,1.09,1.1,1.02,1.1,659948,1.09,1.1,1.02,1.1,659948,0.0,1.0
2016-10-13,1.1,1.11,1.07,1.1,294361,1.1,1.11,1.07,1.1,294361,0.0,1.0
2016-10-14,1.14,1.16,1.09,1.12,1286588,1.14,1.16,1.09,1.12,1286588,0.0,1.0
2016-10-17,1.15,1.16,1.13,1.16,517418,1.15,1.16,1.13,1.16,517418,0.0,1.0
2016-10-18,1.13,1.18,1.13,1.15,694516,1.13,1.18,1.13,1.15,694516,0.0,1.0
2016-10-19,1.12,1.13,1.11,1.13,472978,1.12,1.13,1.11,1.13,472978,0.0,1.0
2016-10-20,1.15,1.2,1.1,1.14,609726,1.15,1.2,1.1,1.14,609726,0.0,1.0
2016-10-21,1.16,1.22,1.15,1.17,756733,1.16,1.22,1.15,1.17,756733,0.0,1.0
2016-10-24,1.14,1.22,1.13,1.22,909988,1.14,1.22,1.13,1.22,909988,0.0,1.0
2016-10-25,1.11,1.17,1.1,1.13,625860,1.11,1.17,1.1,1.13,625860,0.0,1.0
2016-10-26,1.06,1.12,1.03,1.12,804642,1.06,1.12,1.03,1.12,804642,0.0,1.0
2016-10-27,1.09,1.09,1.02,1.05,646787,1.09,1.09,1.02,1.05,646787,0.0,1.0
2016-10-28,1.07,1.12,1.03,1.09,916759,1.07,1.12,1.03,1.09,916759,0.0,1.0
2016-10-31,1.0,1.075,0.98,1.07,983534,1.0,1.075,0.98,1.07,983534,0.0,1.0
2016-11-01,1.01,1.03,0.986,0.99,594954,1.01,1.03,0.986,0.99,594954,0.0,1.0
2016-11-02,1.17,1.24,1.06,1.1,2568180,1.17,1.24,1.06,1.1,2568180,0.0,1.0
2016-11-03,1.2,1.21,1.16,1.21,869065,1.2,1.21,1.16,1.21,869065,0.0,1.0
2016-11-04,1.17,1.2,1.1,1.19,582089,1.17,1.2,1.1,1.19,582089,0.0,1.0
2016-11-07,1.16,1.23,1.14,1.2,946414,1.16,1.23,1.14,1.2,946414,0.0,1.0
2016-11-08,1.2,1.2,1.13,1.2,615152,1.2,1.2,1.13,1.2,615152,0.0,1.0
2016-11-09,1.11,1.15,1.03,1.04,760162,1.11,1.15,1.03,1.04,760162,0.0,1.0
2016-11-10,1.12,1.13,1.08,1.09,361459,1.12,1.13,1.08,1.09,361459,0.0,1.0
2016-11-11,1.14,1.18,1.0701,1.09,352501,1.14,1.18,1.0701,1.09,352501,0.0,1.0
2016-11-14,1.14,1.2,1.12,1.17,458784,1.14,1.2,1.12,1.17,458784,0.0,1.0
2016-11-15,1.05,1.17,1.05,1.15,901380,1.05,1.17,1.05,1.15,901380,0.0,1.0
2016-11-16,1.11,1.14,1.05,1.05,332805,1.11,1.14,1.05,1.05,332805,0.0,1.0
2016-11-17,1.13,1.15,1.11,1.11,222268,1.13,1.15,1.11,1.11,222268,0.0,1.0
2016-11-18,1.1,1.13,1.09,1.1,215615,1.1,1.13,1.09,1.1,215615,0.0,1.0
2016-11-21,1.08,1.12,1.07,1.1,442338,1.08,1.12,1.07,1.1,442338,0.0,1.0
2016-11-22,1.09,1.15,1.07,1.07,266147,1.09,1.15,1.07,1.07,266147,0.0,1.0
2016-11-23,1.14,1.15,1.1,1.11,378214,1.14,1.15,1.1,1.11,378214,0.0,1.0
2016-11-25,1.14,1.14,1.1,1.14,156695,1.14,1.14,1.1,1.14,156695,0.0,1.0
2016-11-28,1.13,1.13,1.1,1.1,131843,1.13,1.13,1.1,1.1,131843,0.0,1.0
2016-11-29,1.12,1.13,1.1,1.11,196333,1.12,1.13,1.1,1.11,196333,0.0,1.0
2016-11-30,1.12,1.13,1.09,1.12,199908,1.12,1.13,1.09,1.12,199908,0.0,1.0
2016-12-01,1.11,1.12,1.0931,1.12,385570,1.11,1.12,1.0931,1.12,385570,0.0,1.0
2016-12-02,1.14,1.15,1.09,1.11,349813,1.14,1.15,1.09,1.11,349813,0.0,1.0
2016-12-05,1.15,1.16,1.1,1.15,609188,1.15,1.16,1.1,1.15,609188,0.0,1.0
2016-12-06,1.37,1.5,1.25,1.25,5971347,1.37,1.5,1.25,1.25,5971347,0.0,1.0
2016-12-07,1.32,1.48,1.3,1.48,1173092,1.32,1.48,1.3,1.48,1173092,0.0,1.0
2016-12-08,1.34,1.37,1.25,1.31,642828,1.34,1.37,1.25,1.31,642828,0.0,1.0
2016-12-09,1.32,1.3626,1.28,1.36,315501,1.32,1.3626,1.28,1.36,315501,0.0,1.0
2016-12-12,1.25,1.32,1.25,1.3,424347,1.25,1.32,1.25,1.3,424347,0.0,1.0
2016-12-13,1.28,1.3,1.25,1.3,373294,1.28,1.3,1.25,1.3,373294,0.0,1.0
2016-12-14,1.2,1.31,1.2,1.28,400366,1.2,1.31,1.2,1.28,400366,0.0,1.0
2016-12-15,1.18,1.22,1.15,1.22,453363,1.18,1.22,1.15,1.22,453363,0.0,1.0
2016-12-16,1.24,1.26,1.16,1.16,425491,1.24,1.26,1.16,1.16,425491,0.0,1.0
2016-12-19,1.3,1.31,1.22,1.22,315605,1.3,1.31,1.22,1.22,315605,0.0,1.0
2016-12-20,1.27,1.33,1.27,1.33,412803,1.27,1.33,1.27,1.33,412803,0.0,1.0
2016-12-21,1.21,1.2899,1.21,1.26,362892,1.21,1.2899,1.21,1.26,362892,0.0,1.0
2016-12-22,1.23,1.2499,1.2,1.23,240616,1.23,1.2499,1.2,1.23,240616,0.0,1.0
2016-12-23,1.13,1.22,1.09,1.17,1607181,1.13,1.22,1.09,1.17,1607181,0.0,1.0
2016-12-27,1.06,1.13,1.05,1.1,797933,1.06,1.13,1.05,1.1,797933,0.0,1.0
2016-12-28,0.9801,1.06,0.95,1.05,2352253,0.9801,1.06,0.95,1.05,2352253,0.0,1.0
2016-12-29,0.97,0.9949,0.95,0.9593,828389,0.97,0.9949,0.95,0.9593,828389,0.0,1.0
2016-12-30,1.01,1.02,0.97,0.97,600629,1.01,1.02,0.97,0.97,600629,0.0,1.0
2017-01-03,1.05,1.05,1.01,1.02,445861,1.05,1.05,1.01,1.02,445861,0.0,1.0
2017-01-04,1.15,1.15,1.05,1.09,903137,1.15,1.15,1.05,1.09,903137,0.0,1.0
2017-01-05,1.12,1.19,1.11,1.19,308693,1.12,1.19,1.11,1.19,308693,0.0,1.0
2017-01-06,1.11,1.14,1.08,1.12,259696,1.11,1.14,1.08,1.12,259696,0.0,1.0
2017-01-09,1.11,1.11,1.08,1.1,180762,1.11,1.11,1.08,1.1,180762,0.0,1.0
2017-01-10,1.13,1.13,1.09,1.09,378413,1.13,1.13,1.09,1.09,378413,0.0,1.0
2017-01-11,1.44,1.45,1.28,1.35,3789179,1.44,1.45,1.28,1.35,3789179,0.0,1.0
2017-01-12,1.36,1.44,1.3,1.44,1082704,1.36,1.44,1.3,1.44,1082704,0.0,1.0
2017-01-13,1.54,1.69,1.332,1.36,2873947,1.54,1.69,1.332,1.36,2873947,0.0,1.0
2017-01-17,1.65,1.85,1.5,1.56,3091296,1.65,1.85,1.5,1.56,3091296,0.0,1.0
2017-01-18,1.89,1.99,1.66,1.68,2999513,1.89,1.99,1.66,1.68,2999513,0.0,1.0
2017-01-19,1.78,1.99,1.6,1.93,2147940,1.78,1.99,1.6,1.93,2147940,0.0,1.0
2017-01-20,1.85,1.9,1.7,1.76,693447,1.85,1.9,1.7,1.76,693447,0.0,1.0
2017-01-23,1.7,1.9,1.68,1.88,1030125,1.7,1.9,1.68,1.88,1030125,0.0,1.0
2017-01-24,1.66,1.7,1.59,1.69,894293,1.66,1.7,1.59,1.69,894293,0.0,1.0
2017-01-25,1.71,1.76,1.66,1.66,852088,1.71,1.76,1.66,1.66,852088,0.0,1.0
2017-01-26,1.64,1.71,1.61,1.68,568760,1.64,1.71,1.61,1.68,568760,0.0,1.0
2017-01-27,1.6,1.675,1.56,1.6,671472,1.6,1.675,1.56,1.6,671472,0.0,1.0
2017-01-30,1.49,1.6,1.45,1.57,818526,1.49,1.6,1.45,1.57,818526,0.0,1.0
2017-01-31,1.49,1.54,1.45,1.45,1340052,1.49,1.54,1.45,1.45,1340052,0.0,1.0
2017-02-01,1.51,1.54,1.46,1.5,394384,1.51,1.54,1.46,1.5,394384,0.0,1.0
2017-02-02,1.47,1.53,1.45,1.5,310120,1.47,1.53,1.45,1.5,310120,0.0,1.0
2017-02-03,1.43,1.47,1.43,1.44,713013,1.43,1.47,1.43,1.44,713013,0.0,1.0
2017-02-06,1.42,1.43,1.38,1.39,400337,1.42,1.43,1.38,1.39,400337,0.0,1.0
2017-02-07,1.45,1.47,1.4,1.4,523512,1.45,1.47,1.4,1.4,523512,0.0,1.0
2017-02-08,1.54,1.59,1.41,1.42,1238733,1.54,1.59,1.41,1.42,1238733,0.0,1.0
2017-02-09,1.56,1.65,1.55,1.56,1104388,1.56,1.65,1.55,1.56,1104388,0.0,1.0
2017-02-10,1.56,1.63,1.55,1.58,1270843,1.56,1.63,1.55,1.58,1270843,0.0,1.0
2017-02-13,1.51,1.59,1.47,1.56,826343,1.51,1.59,1.47,1.56,826343,0.0,1.0
2017-02-14,1.5,1.53,1.47,1.52,772065,1.5,1.53,1.47,1.52,772065,0.0,1.0
2017-02-15,1.6,1.61,1.52,1.52,1097422,1.6,1.61,1.52,1.52,1097422,0.0,1.0
2017-02-16,1.61,1.63,1.54,1.61,950768,1.61,1.63,1.54,1.61,950768,0.0,1.0
2017-02-17,1.64,1.67,1.59,1.65,1206476,1.64,1.67,1.59,1.65,1206476,0.0,1.0
2017-02-21,1.69,1.73,1.65,1.69,1602298,1.69,1.73,1.65,1.69,1602298,0.0,1.0
2017-02-22,1.61,1.72,1.61,1.7,989992,1.61,1.72,1.61,1.7,989992,0.0,1.0
2017-02-23,1.69,1.69,1.61,1.61,485125,1.69,1.69,1.61,1.61,485125,0.0,1.0
2017-02-24,1.86,1.89,1.65,1.69,1468394,1.86,1.89,1.65,1.69,1468394,0.0,1.0
2017-02-27,1.9,2.03,1.83,1.9,1593628,1.9,2.03,1.83,1.9,1593628,0.0,1.0
2017-02-28,1.79,1.91,1.73,1.85,1316418,1.79,1.91,1.73,1.85,1316418,0.0,1.0
2017-03-01,1.61,1.68,1.5,1.55,4192143,1.61,1.68,1.5,1.55,4192143,0.0,1.0
2017-03-02,1.53,1.61,1.49,1.59,979993,1.53,1.61,1.49,1.59,979993,0.0,1.0
2017-03-03,1.47,1.56,1.45,1.55,846304,1.47,1.56,1.45,1.55,846304,0.0,1.0
2017-03-06,1.36,1.48,1.33,1.45,1349925,1.36,1.48,1.33,1.45,1349925,0.0,1.0
2017-03-07,1.28,1.35,1.27,1.33,926189,1.28,1.35,1.27,1.33,926189,0.0,1.0
2017-03-08,1.22,1.33,1.21,1.26,851446,1.22,1.33,1.21,1.26,851446,0.0,1.0
2017-03-09,1.14,1.26,1.14,1.23,1341824,1.14,1.26,1.14,1.23,1341824,0.0,1.0
2017-03-10,1.33,1.35,1.14,1.14,1642439,1.33,1.35,1.14,1.14,1642439,0.0,1.0
2017-03-13,1.23,1.35,1.22,1.34,638977,1.23,1.35,1.22,1.34,638977,0.0,1.0
2017-03-14,1.28,1.34,1.2,1.22,627260,1.28,1.34,1.2,1.22,627260,0.0,1.0
2017-03-15,1.37,1.37,1.25,1.27,629809,1.37,1.37,1.25,1.27,629809,0.0,1.0
2017-03-16,1.37,1.4,1.34,1.38,425645,1.37,1.4,1.34,1.38,425645,0.0,1.0
2017-03-17,1.4,1.4,1.35,1.38,527420,1.4,1.4,1.35,1.38,527420,0.0,1.0
2017-03-20,1.34,1.39,1.32,1.39,543894,1.34,1.39,1.32,1.39,543894,0.0,1.0
2017-03-21,1.25,1.36,1.25,1.36,679873,1.25,1.36,1.25,1.36,679873,0.0,1.0
2017-03-22,1.24,1.26,1.2,1.25,1151133,1.24,1.26,1.2,1.25,1151133,0.0,1.0
2017-03-23,1.24,1.27,1.22,1.24,510798,1.24,1.27,1.22,1.24,510798,0.0,1.0
2017-03-24,1.24,1.27,1.22,1.23,391881,1.24,1.27,1.22,1.23,391881,0.0,1.0
2017-03-27,1.24,1.28,1.24,1.25,482576,1.24,1.28,1.24,1.25,482576,0.0,1.0
2017-03-28,1.25,1.26,1.21,1.25,357741,1.25,1.26,1.21,1.25,357741,0.0,1.0
2017-03-29,1.3,1.3,1.25,1.25,384184,1.3,1.3,1.25,1.25,384184,0.0,1.0
2017-03-30,1.35,1.37,1.29,1.29,408088,1.35,1.37,1.29,1.29,408088,0.0,1.0
2017-03-31,1.37,1.39,1.32,1.36,504042,1.37,1.39,1.32,1.36,504042,0.0,1.0
2017-04-03,1.37,1.4,1.36,1.39,241924,1.37,1.4,1.36,1.39,241924,0.0,1.0
2017-04-04,1.4,1.4,1.35,1.38,235275,1.4,1.4,1.35,1.38,235275,0.0,1.0
2017-04-05,1.29,1.4,1.28,1.4,275422,1.29,1.4,1.28,1.4,275422,0.0,1.0
2017-04-06,1.35,1.37,1.27,1.3,343984,1.35,1.37,1.27,1.3,343984,0.0,1.0
2017-04-07,1.36,1.37,1.3,1.35,249002,1.36,1.37,1.3,1.35,249002,0.0,1.0
2017-04-10,1.35,1.38,1.33,1.35,301453,1.35,1.38,1.33,1.35,301453,0.0,1.0
2017-04-11,1.34,1.41,1.3,1.34,468777,1.34,1.41,1.3,1.34,468777,0.0,1.0
2017-04-12,1.34,1.39,1.32,1.39,357501,1.34,1.39,1.32,1.39,357501,0.0,1.0
2017-04-13,1.31,1.36,1.3,1.34,252864,1.31,1.36,1.3,1.34,252864,0.0,1.0
2017-04-17,1.31,1.37,1.29,1.3,440223,1.31,1.37,1.29,1.3,440223,0.0,1.0
2017-04-18,1.26,1.32,1.21,1.32,597650,1.26,1.32,1.21,1.32,597650,0.0,1.0
2017-04-19,1.19,1.3,1.18,1.26,723204,1.19,1.3,1.18,1.26,723204,0.0,1.0
2017-04-20,1.18,1.25,1.16,1.2,801619,1.18,1.25,1.16,1.2,801619,0.0,1.0
2017-04-21,1.23,1.24,1.17,1.19,486891,1.23,1.24,1.17,1.19,486891,0.0,1.0
2017-04-24,1.28,1.28,1.23,1.25,290141,1.28,1.28,1.23,1.25,290141,0.0,1.0
2017-04-25,1.29,1.3,1.25,1.28,333190,1.29,1.3,1.25,1.28,333190,0.0,1.0
2017-04-26,1.27,1.29,1.25,1.27,213799,1.27,1.29,1.25,1.27,213799,0.0,1.0
2017-04-27,1.24,1.27,1.23,1.26,222786,1.24,1.27,1.23,1.26,222786,0.0,1.0
2017-04-28,1.19,1.24,1.19,1.22,568744,1.19,1.24,1.19,1.22,568744,0.0,1.0
2017-05-01,1.2,1.22,1.18,1.19,213554,1.2,1.22,1.18,1.19,213554,0.0,1.0
2017-05-02,1.23,1.24,1.1,1.2,799483,1.23,1.24,1.1,1.2,799483,0.0,1.0
2017-05-03,1.16,1.25,1.14,1.22,684645,1.16,1.25,1.14,1.22,684645,0.0,1.0
2017-05-04,1.12,1.21,1.12,1.2,582572,1.12,1.21,1.12,1.2,582572,0.0,1.0
2017-05-05,1.16,1.16,1.11,1.14,481346,1.16,1.16,1.11,1.14,481346,0.0,1.0
2017-05-08,1.17,1.19,1.12,1.19,360396,1.17,1.19,1.12,1.19,360396,0.0,1.0
2017-05-09,1.15,1.18,1.13,1.17,575263,1.15,1.18,1.13,1.17,575263,0.0,1.0
2017-05-10,1.06,1.15,1.05,1.05,1299824,1.06,1.15,1.05,1.05,1299824,0.0,1.0
2017-05-11,0.92,1.08,0.92,1.07,1938248,0.92,1.08,0.92,1.07,1938248,0.0,1.0
2017-05-12,0.83,0.93,0.8,0.9,2505168,0.83,0.93,0.8,0.9,2505168,0.0,1.0
2017-05-15,0.77,0.86,0.75,0.82,2979741,0.77,0.86,0.75,0.82,2979741,0.0,1.0
2017-05-16,0.77,0.8,0.73,0.76,1354712,0.77,0.8,0.73,0.76,1354712,0.0,1.0
2017-05-17,0.71,0.77,0.71,0.76,1110042,0.71,0.77,0.71,0.76,1110042,0.0,1.0
2017-05-18,0.7,0.71,0.65,0.7,754514,0.7,0.71,0.65,0.7,754514,0.0,1.0
2017-05-19,0.72,0.74,0.71,0.71,924899,0.72,0.74,0.71,0.71,924899,0.0,1.0
2017-05-22,0.78,0.8,0.73,0.74,2211711,0.78,0.8,0.73,0.74,2211711,0.0,1.0
2017-05-23,0.77,0.87,0.75,0.8,1431392,0.77,0.87,0.75,0.8,1431392,0.0,1.0
2017-05-24,0.73,0.77,0.7,0.77,491529,0.73,0.77,0.7,0.77,491529,0.0,1.0
2017-05-25,0.73,0.74,0.71,0.74,340115,0.73,0.74,0.71,0.74,340115,0.0,1.0
2017-05-26,0.72,0.74,0.7,0.72,414922,0.72,0.74,0.7,0.72,414922,0.0,1.0
2017-05-30,0.75,0.75,0.7,0.7,726878,0.75,0.75,0.7,0.7,726878,0.0,1.0
2017-05-31,0.76,0.79,0.74,0.75,994089,0.76,0.79,0.74,0.75,994089,0.0,1.0
2017-06-01,0.78,0.78,0.76,0.76,491988,0.78,0.78,0.76,0.76,491988,0.0,1.0
2017-06-02,0.82,0.83,0.78,0.78,838740,0.82,0.83,0.78,0.78,838740,0.0,1.0
2017-06-05,0.78,0.85,0.77,0.83,691446,0.78,0.85,0.77,0.83,691446,0.0,1.0
2017-06-06,0.76,0.8,0.75,0.77,421682,0.76,0.8,0.75,0.77,421682,0.0,1.0
2017-06-07,0.77,0.82,0.76,0.76,559773,0.77,0.82,0.76,0.76,559773,0.0,1.0
2017-06-08,0.79,0.8,0.77,0.78,399995,0.79,0.8,0.77,0.78,399995,0.0,1.0
2017-06-09,0.78,0.81,0.77,0.79,347144,0.78,0.81,0.77,0.79,347144,0.0,1.0
2017-06-12,0.77,0.8,0.77,0.79,221512,0.77,0.8,0.77,0.79,221512,0.0,1.0
2017-06-13,0.82,0.83,0.76,0.78,604180,0.82,0.83,0.76,0.78,604180,0.0,1.0
2017-06-14,0.8,0.83,0.78,0.82,766830,0.8,0.83,0.78,0.82,766830,0.0,1.0
2017-06-15,0.79,0.82,0.78,0.78,541021,0.79,0.82,0.78,0.78,541021,0.0,1.0
2017-06-16,0.77,0.81,0.77,0.8,883669,0.77,0.81,0.77,0.8,883669,0.0,1.0
2017-06-19,0.8,0.84,0.77,0.84,472371,0.8,0.84,0.77,0.84,472371,0.0,1.0
2017-06-20,0.84,0.92,0.8,0.92,2122607,0.84,0.92,0.8,0.92,2122607,0.0,1.0
2017-06-21,0.83,0.84,0.8,0.83,689221,0.83,0.84,0.8,0.83,689221,0.0,1.0
2017-06-22,0.87,0.87,0.81,0.82,952213,0.87,0.87,0.81,0.82,952213,0.0,1.0
2017-06-23,0.89,0.89,0.83,0.87,526951,0.89,0.89,0.83,0.87,526951,0.0,1.0
2017-06-26,0.85,0.88,0.85,0.88,545365,0.85,0.88,0.85,0.88,545365,0.0,1.0
2017-06-27,0.85,0.87,0.83,0.85,676525,0.85,0.87,0.83,0.85,676525,0.0,1.0
2017-06-28,0.87,0.87,0.76,0.83,754568,0.87,0.87,0.76,0.83,754568,0.0,1.0
2017-06-29,0.85,0.87,0.82,0.85,262987,0.85,0.87,0.82,0.85,262987,0.0,1.0
2017-06-30,0.87,0.87,0.83,0.85,434873,0.87,0.87,0.83,0.85,434873,0.0,1.0
2017-07-03,0.86,0.87,0.85,0.87,95711,0.86,0.87,0.85,0.87,95711,0.0,1.0
2017-07-05,0.82,0.86,0.81,0.86,290729,0.82,0.86,0.81,0.86,290729,0.0,1.0
2017-07-06,0.8221,0.8449,0.8,0.8,270619,0.8221,0.8449,0.8,0.8,270619,0.0,1.0
2017-07-07,0.8,0.85,0.78,0.85,326503,0.8,0.85,0.78,0.85,326503,0.0,1.0
2017-07-10,0.83,0.84,0.79,0.79,380738,0.83,0.84,0.79,0.79,380738,0.0,1.0
2017-07-11,0.79,0.85,0.78,0.82,864362,0.79,0.85,0.78,0.82,864362,0.0,1.0
2017-07-12,0.82,0.83,0.8,0.83,573196,0.82,0.83,0.8,0.83,573196,0.0,1.0
2017-07-13,0.8102,0.82,0.79,0.81,380946,0.8102,0.82,0.79,0.81,380946,0.0,1.0
2017-07-14,0.82,0.83,0.81,0.82,537433,0.82,0.83,0.81,0.82,537433,0.0,1.0
2017-07-17,0.8,0.84,0.79,0.83,655982,0.8,0.84,0.79,0.83,655982,0.0,1.0
2017-07-18,0.8,0.8189,0.7902,0.7907,431408,0.8,0.8189,0.7902,0.7907,431408,0.0,1.0
2017-07-19,0.8,0.82,0.79,0.8,690193,0.8,0.82,0.79,0.8,690193,0.0,1.0
2017-07-20,0.84,0.85,0.8,0.8,2153779,0.84,0.85,0.8,0.8,2153779,0.0,1.0
2017-07-21,0.86,0.9,0.83,0.85,1229286,0.86,0.9,0.83,0.85,1229286,0.0,1.0
2017-07-24,0.89,0.9,0.86,0.87,1026454,0.89,0.9,0.86,0.87,1026454,0.0,1.0
2017-07-25,0.99,1.02,0.9,0.9,2112962,0.99,1.02,0.9,0.9,2112962,0.0,1.0
2017-07-26,1.01,1.07,0.96,1.03,1175530,1.01,1.07,0.96,1.03,1175530,0.0,1.0
2017-07-27,0.95,1.02,0.93,1.0,638493,0.95,1.02,0.93,1.0,638493,0.0,1.0
2017-07-28,0.96,0.98,0.92,0.96,357261,0.96,0.98,0.92,0.96,357261,0.0,1.0
2017-07-31,0.94,0.98,0.92,0.96,316571,0.94,0.98,0.92,0.96,316571,0.0,1.0
2017-08-01,0.96,0.98,0.91,0.93,467250,0.96,0.98,0.91,0.93,467250,0.0,1.0
2017-08-02,0.94,0.98,0.93,0.98,435420,0.94,0.98,0.93,0.98,435420,0.0,1.0
2017-08-03,0.94,0.99,0.93,0.94,626564,0.94,0.99,0.93,0.94,626564,0.0,1.0
2017-08-04,0.93,0.96,0.93,0.95,472095,0.93,0.96,0.93,0.95,472095,0.0,1.0
2017-08-07,0.87,0.96,0.87,0.93,681499,0.87,0.96,0.87,0.93,681499,0.0,1.0
2017-08-08,0.89,0.94,0.87,0.9,982918,0.89,0.94,0.87,0.9,982918,0.0,1.0
2017-08-09,0.93,1.12,0.9,0.95,3800934,0.93,1.12,0.9,0.95,3800934,0.0,1.0
2017-08-10,0.83,0.97,0.82,0.93,1100206,0.83,0.97,0.82,0.93,1100206,0.0,1.0
2017-08-11,0.82,0.85,0.81,0.83,918798,0.82,0.85,0.81,0.83,918798,0.0,1.0
2017-08-14,0.82,0.84,0.81,0.81,581193,0.82,0.84,0.81,0.81,581193,0.0,1.0
2017-08-15,0.78,0.84,0.78,0.83,602797,0.78,0.84,0.78,0.83,602797,0.0,1.0
2017-08-16,0.82,0.84,0.76,0.77,661881,0.82,0.84,0.76,0.77,661881,0.0,1.0
2017-08-17,0.82,0.85,0.8,0.8,487000,0.82,0.85,0.8,0.8,487000,0.0,1.0
2017-08-18,0.87,0.9,0.8,0.84,1013719,0.87,0.9,0.8,0.84,1013719,0.0,1.0
2017-08-21,0.84,0.88,0.84,0.88,307179,0.84,0.88,0.84,0.88,307179,0.0,1.0
2017-08-22,0.84,0.87,0.83,0.85,254041,0.84,0.87,0.83,0.85,254041,0.0,1.0
2017-08-23,0.86,0.87,0.83,0.83,276638,0.86,0.87,0.83,0.83,276638,0.0,1.0
2017-08-24,0.91,0.94,0.86,0.87,734652,0.91,0.94,0.86,0.87,734652,0.0,1.0
2017-08-25,0.94,0.94,0.9,0.91,194874,0.94,0.94,0.9,0.91,194874,0.0,1.0
2017-08-28,0.92,0.94,0.89,0.93,398730,0.92,0.94,0.89,0.93,398730,0.0,1.0
2017-08-29,0.9174,0.93,0.89,0.89,273400,0.9174,0.93,0.89,0.89,273400,0.0,1.0
2017-08-30,0.95,0.95,0.91,0.92,375867,0.95,0.95,0.91,0.92,375867,0.0,1.0
2017-08-31,0.92,0.95,0.92,0.95,237069,0.92,0.95,0.92,0.95,237069,0.0,1.0
2017-09-01,0.98,0.99,0.91,0.91,519444,0.98,0.99,0.91,0.91,519444,0.0,1.0
2017-09-05,1.09,1.09,0.9903,1.0,989023,1.09,1.09,0.9903,1.0,989023,0.0,1.0
2017-09-06,1.11,1.14,1.05,1.14,763434,1.11,1.14,1.05,1.14,763434,0.0,1.0
2017-09-07,1.3,1.32,1.11,1.11,2058033,1.3,1.32,1.11,1.11,2058033,0.0,1.0
2017-09-08,1.3,1.31,1.23,1.3,949788,1.3,1.31,1.23,1.3,949788,0.0,1.0
2017-09-11,1.25,1.3,1.17,1.29,584465,1.25,1.3,1.17,1.29,584465,0.0,1.0
2017-09-12,1.21,1.3,1.21,1.23,536217,1.21,1.3,1.21,1.23,536217,0.0,1.0
2017-09-13,1.29,1.35,1.21,1.21,905805,1.29,1.35,1.21,1.21,905805,0.0,1.0
2017-09-14,1.3,1.34,1.27,1.28,342475,1.3,1.34,1.27,1.28,342475,0.0,1.0
2017-09-15,1.53,1.53,1.3,1.3,2555080,1.53,1.53,1.3,1.3,2555080,0.0,1.0
2017-09-18,1.51,1.65,1.42,1.58,1671783,1.51,1.65,1.42,1.58,1671783,0.0,1.0
2017-09-19,1.51,1.53,1.37,1.5,711877,1.51,1.53,1.37,1.5,711877,0.0,1.0
2017-09-20,1.52,1.67,1.47,1.51,1243039,1.52,1.67,1.47,1.51,1243039,0.0,1.0
2017-09-21,1.41,1.53,1.4,1.53,668356,1.41,1.53,1.4,1.53,668356,0.0,1.0
2017-09-22,1.41,1.49,1.32,1.43,1191270,1.41,1.49,1.32,1.43,1191270,0.0,1.0
2017-09-25,1.36,1.45,1.29,1.38,819457,1.36,1.45,1.29,1.38,819457,0.0,1.0
2017-09-26,1.37,1.39,1.32,1.34,270497,1.37,1.39,1.32,1.34,270497,0.0,1.0
2017-09-27,1.45,1.5,1.35,1.37,411111,1.45,1.5,1.35,1.37,411111,0.0,1.0
2017-09-28,1.51,1.56,1.41,1.45,452841,1.51,1.56,1.41,1.45,452841,0.0,1.0
2017-09-29,1.52,1.58,1.47,1.49,350778,1.52,1.58,1.47,1.49,350778,0.0,1.0
2017-10-02,1.53,1.57,1.48,1.53,249265,1.53,1.57,1.48,1.53,249265,0.0,1.0
2017-10-03,1.59,1.63,1.53,1.53,1181578,1.59,1.63,1.53,1.53,1181578,0.0,1.0
2017-10-04,1.52,1.61,1.52,1.6,387850,1.52,1.61,1.52,1.6,387850,0.0,1.0
2017-10-05,1.53,1.55,1.43,1.5,485352,1.53,1.55,1.43,1.5,485352,0.0,1.0
2017-10-06,1.49,1.53,1.45,1.51,281611,1.49,1.53,1.45,1.51,281611,0.0,1.0
2017-10-09,1.43,1.51,1.43,1.5,529187,1.43,1.51,1.43,1.5,529187,0.0,1.0
2017-10-10,1.38,1.43,1.33,1.41,1004379,1.38,1.43,1.33,1.41,1004379,0.0,1.0
2017-10-11,1.4,1.43,1.36,1.37,276367,1.4,1.43,1.36,1.37,276367,0.0,1.0
2017-10-12,1.41,1.5,1.38,1.4,532453,1.41,1.5,1.38,1.4,532453,0.0,1.0
2017-10-13,1.39,1.43,1.35,1.4,311122,1.39,1.43,1.35,1.4,311122,0.0,1.0
2017-10-16,1.41,1.44,1.38,1.4,248841,1.41,1.44,1.38,1.4,248841,0.0,1.0
2017-10-17,1.37,1.43,1.33,1.43,492486,1.37,1.43,1.33,1.43,492486,0.0,1.0
2017-10-18,1.26,1.39,1.25,1.38,602610,1.26,1.39,1.25,1.38,602610,0.0,1.0
2017-10-19,1.29,1.29,1.24,1.28,375826,1.29,1.29,1.24,1.28,375826,0.0,1.0
2017-10-20,1.37,1.37,1.29,1.29,310761,1.37,1.37,1.29,1.29,310761,0.0,1.0
2017-10-23,1.32,1.38,1.3,1.37,245503,1.32,1.38,1.3,1.37,245503,0.0,1.0
2017-10-24,1.33,1.42,1.32,1.33,657966,1.33,1.42,1.32,1.33,657966,0.0,1.0
2017-10-25,1.27,1.37,1.26,1.32,300052,1.27,1.37,1.26,1.32,300052,0.0,1.0
2017-10-26,1.32,1.32,1.28,1.28,117972,1.32,1.32,1.28,1.28,117972,0.0,1.0
2017-10-27,1.36,1.41,1.32,1.32,598152,1.36,1.41,1.32,1.32,598152,0.0,1.0
2017-10-30,1.49,1.5,1.4,1.42,951943,1.49,1.5,1.4,1.42,951943,0.0,1.0
2017-10-31,1.53,1.55,1.45,1.5,519141,1.53,1.55,1.45,1.5,519141,0.0,1.0
2017-11-01,1.4,1.53,1.38,1.53,406058,1.4,1.53,1.38,1.53,406058,0.0,1.0
2017-11-02,1.45,1.47,1.37,1.4,390300,1.45,1.47,1.37,1.4,390300,0.0,1.0
2017-11-03,1.48,1.5,1.4,1.44,292507,1.48,1.5,1.4,1.44,292507,0.0,1.0
2017-11-06,1.49,1.53,1.47,1.5,532045,1.49,1.53,1.47,1.5,532045,0.0,1.0
2017-11-07,1.46,1.52,1.41,1.51,815680,1.46,1.52,1.41,1.51,815680,0.0,1.0
2017-11-08,1.75,1.82,1.56,1.61,3199439,1.75,1.82,1.56,1.61,3199439,0.0,1.0
2017-11-09,1.83,1.87,1.69,1.69,1379394,1.83,1.87,1.69,1.69,1379394,0.0,1.0
2017-11-10,1.97,2.1,1.81,1.84,1900237,1.97,2.1,1.81,1.84,1900237,0.0,1.0
2017-11-13,2.32,2.36,1.96,1.98,2162253,2.32,2.36,1.96,1.98,2162253,0.0,1.0
2017-11-14,2.37,2.44,2.28,2.32,1055950,2.37,2.44,2.28,2.32,1055950,0.0,1.0
2017-11-15,2.61,2.72,2.31,2.37,1908771,2.61,2.72,2.31,2.37,1908771,0.0,1.0
2017-11-16,2.78,2.98,2.32,2.6,2203472,2.78,2.98,2.32,2.6,2203472,0.0,1.0
2017-11-17,2.77,3.19,2.76,2.8,2956958,2.77,3.19,2.76,2.8,2956958,0.0,1.0
2017-11-20,2.56,2.87,2.27,2.83,1621105,2.56,2.87,2.27,2.83,1621105,0.0,1.0
2017-11-21,2.78,2.81,2.56,2.57,1041521,2.78,2.81,2.56,2.57,1041521,0.0,1.0
2017-11-22,2.81,2.97,2.73,2.82,842456,2.81,2.97,2.73,2.82,842456,0.0,1.0
2017-11-24,2.66,2.85,2.63,2.85,530449,2.66,2.85,2.63,2.85,530449,0.0,1.0
2017-11-27,3.0,3.03,2.7004,2.72,2479153,3.0,3.03,2.7004,2.72,2479153,0.0,1.0
2017-11-28,3.14,3.27,2.85,3.01,1763842,3.14,3.27,2.85,3.01,1763842,0.0,1.0
2017-11-29,2.87,3.45,2.825,3.1,3170067,2.87,3.45,2.825,3.1,3170067,0.0,1.0
2017-11-30,2.9,3.18,2.85,2.89,1482451,2.9,3.18,2.85,2.89,1482451,0.0,1.0
2017-12-01,2.9,3.01,2.81,2.88,976940,2.9,3.01,2.81,2.88,976940,0.0,1.0
2017-12-04,2.65,3.0,2.55,2.94,1430872,2.65,3.0,2.55,2.94,1430872,0.0,1.0
2017-12-05,2.76,2.879,2.65,2.65,811091,2.76,2.879,2.65,2.65,811091,0.0,1.0
2017-12-06,2.7,2.8698,2.695,2.73,666555,2.7,2.8698,2.695,2.73,666555,0.0,1.0
2017-12-07,2.8,2.93,2.72,2.72,1100045,2.8,2.93,2.72,2.72,1100045,0.0,1.0
2017-12-08,2.77,2.84,2.72,2.84,407815,2.77,2.84,2.72,2.84,407815,0.0,1.0
2017-12-11,2.7,2.85,2.68,2.78,671264,2.7,2.85,2.68,2.78,671264,0.0,1.0
2017-12-12,2.72,2.77,2.67,2.71,604270,2.72,2.77,2.67,2.71,604270,0.0,1.0
2017-12-13,2.66,2.73,2.65,2.7,810503,2.66,2.73,2.65,2.7,810503,0.0,1.0
2017-12-14,2.7,2.75,2.66,2.68,528624,2.7,2.75,2.66,2.68,528624,0.0,1.0
2017-12-15,2.8,2.88,2.67,2.7,807725,2.8,2.88,2.67,2.7,807725,0.0,1.0
2017-12-18,2.56,2.87,2.55,2.82,1245342,2.56,2.87,2.55,2.82,1245342,0.0,1.0
2017-12-19,2.47,2.6437,2.45,2.56,1128375,2.47,2.6437,2.45,2.56,1128375,0.0,1.0
2017-12-20,2.52,2.61,2.45,2.47,719686,2.52,2.61,2.45,2.47,719686,0.0,1.0
2017-12-21,2.55,2.57,2.4648,2.5,616537,2.55,2.57,2.4648,2.5,616537,0.0,1.0
2017-12-22,2.53,2.62,2.51,2.6,457897,2.53,2.62,2.51,2.6,457897,0.0,1.0
2017-12-26,2.42,2.5,2.39,2.47,741490,2.42,2.5,2.39,2.47,741490,0.0,1.0
2017-12-27,2.45,2.529,2.42,2.43,224839,2.45,2.529,2.42,2.43,224839,0.0,1.0
2017-12-28,2.49,2.51,2.3957,2.46,507996,2.49,2.51,2.3957,2.46,507996,0.0,1.0
2017-12-29,2.41,2.5,2.33,2.49,474307,2.41,2.5,2.33,2.49,474307,0.0,1.0
2018-01-02,2.6,2.66,2.38,2.39,852719,2.6,2.66,2.38,2.39,852719,0.0,1.0
2018-01-03,2.58,2.64,2.55,2.62,434124,2.58,2.64,2.55,2.62,434124,0.0,1.0
2018-01-04,2.5,2.62,2.43,2.62,547460,2.5,2.62,2.43,2.62,547460,0.0,1.0
2018-01-05,2.47,2.53,2.42,2.52,512081,2.47,2.53,2.42,2.52,512081,0.0,1.0
2018-01-08,2.41,2.487,2.34,2.46,953048,2.41,2.487,2.34,2.46,953048,0.0,1.0
2018-01-09,2.38,2.45,2.35,2.4,947963,2.38,2.45,2.35,2.4,947963,0.0,1.0
2018-01-10,2.26,2.38,2.23,2.38,752881,2.26,2.38,2.23,2.38,752881,0.0,1.0
2018-01-11,2.4,2.43,2.15,2.23,1242849,2.4,2.43,2.15,2.23,1242849,0.0,1.0
2018-01-12,2.24,2.4,2.17,2.4,810846,2.24,2.4,2.17,2.4,810846,0.0,1.0
2018-01-16,2.09,2.23,2.0,2.21,1372849,2.09,2.23,2.0,2.21,1372849,0.0,1.0
2018-01-17,2.1,2.15,2.06,2.07,410222,2.1,2.15,2.06,2.07,410222,0.0,1.0
2018-01-18,1.94,2.09,1.94,2.08,877270,1.94,2.09,1.94,2.08,877270,0.0,1.0
2018-01-19,1.95,1.9698,1.83,1.93,1313389,1.95,1.9698,1.83,1.93,1313389,0.0,1.0
2018-01-22,1.97,2.07,1.87,1.9,854514,1.97,2.07,1.87,1.9,854514,0.0,1.0
2018-01-23,2.06,2.3,2.06,2.07,1892846,2.06,2.3,2.06,2.07,1892846,0.0,1.0
2018-01-24,2.02,2.1,1.95,2.1,762920,2.02,2.1,1.95,2.1,762920,0.0,1.0
2018-01-25,2.09,2.11,1.991,2.03,482193,2.09,2.11,1.991,2.03,482193,0.0,1.0
2018-01-26,2.14,2.23,2.1,2.1,1041981,2.14,2.23,2.1,2.1,1041981,0.0,1.0
2018-01-29,2.03,2.155,1.95,2.14,716927,2.03,2.155,1.95,2.14,716927,0.0,1.0
2018-01-30,2.03,2.06,1.95,2.03,383747,2.03,2.06,1.95,2.03,383747,0.0,1.0
2018-01-31,2.2,2.2,2.042,2.05,635919,2.2,2.2,2.042,2.05,635919,0.0,1.0
2018-02-01,2.17,2.18,2.07,2.18,546436,2.17,2.18,2.07,2.18,546436,0.0,1.0
2018-02-02,2.07,2.1699,2.01,2.16,563201,2.07,2.1699,2.01,2.16,563201,0.0,1.0
2018-02-05,2.3,2.415,2.0,2.0,2052543,2.3,2.415,2.0,2.0,2052543,0.0,1.0
2018-02-06,2.31,2.37,2.2,2.21,975886,2.31,2.37,2.2,2.21,975886,0.0,1.0
2018-02-07,2.53,2.54,2.26,2.33,1062580,2.53,2.54,2.26,2.33,1062580,0.0,1.0
2018-02-08,2.28,2.59,2.26,2.52,991120,2.28,2.59,2.26,2.52,991120,0.0,1.0
2018-02-09,2.29,2.39,2.1,2.3,1131976,2.29,2.39,2.1,2.3,1131976,0.0,1.0
2018-02-12,2.66,2.75,2.32,2.32,1831957,2.66,2.75,2.32,2.32,1831957,0.0,1.0
2018-02-13,2.85,2.87,2.55,2.64,1095774,2.85,2.87,2.55,2.64,1095774,0.0,1.0
2018-02-14,2.67,2.86,2.66,2.83,995763,2.67,2.86,2.66,2.83,995763,0.0,1.0
2018-02-15,2.76,2.85,2.65,2.73,1085853,2.76,2.85,2.65,2.73,1085853,0.0,1.0
2018-02-16,2.82,2.88,2.67,2.75,877275,2.82,2.88,2.67,2.75,877275,0.0,1.0
2018-02-20,2.55,2.7999,2.53,2.78,1169032,2.55,2.7999,2.53,2.78,1169032,0.0,1.0
2018-02-21,2.63,2.67,2.57,2.58,720409,2.63,2.67,2.57,2.58,720409,0.0,1.0
2018-02-22,2.43,2.63,2.4,2.63,742957,2.43,2.63,2.4,2.63,742957,0.0,1.0
2018-02-23,2.47,2.4884,2.373,2.45,453527,2.47,2.4884,2.373,2.45,453527,0.0,1.0
2018-02-26,2.68,2.69,2.4,2.5,850717,2.68,2.69,2.4,2.5,850717,0.0,1.0
2018-02-27,2.79,2.915,2.59,2.67,2673296,2.79,2.915,2.59,2.67,2673296,0.0,1.0
2018-02-28,3.32,3.45,3.07,3.2,4829438,3.32,3.45,3.07,3.2,4829438,0.0,1.0
2018-03-01,3.31,3.49,3.21,3.32,3206427,3.31,3.49,3.21,3.32,3206427,0.0,1.0
2018-03-02,3.43,3.477,3.14,3.27,2685441,3.43,3.477,3.14,3.27,2685441,0.0,1.0
2018-03-05,3.71,3.88,3.31,3.45,3537016,3.71,3.88,3.31,3.45,3537016,0.0,1.0
2018-03-06,3.85,3.98,3.7,3.77,2418123,3.85,3.98,3.7,3.77,2418123,0.0,1.0
2018-03-07,3.92,3.98,3.711,3.82,1676692,3.92,3.98,3.711,3.82,1676692,0.0,1.0
2018-03-08,3.79,3.97,3.62,3.95,1562218,3.79,3.97,3.62,3.95,1562218,0.0,1.0
2018-03-09,3.87,3.9,3.73,3.8,1226246,3.87,3.9,3.73,3.8,1226246,0.0,1.0
2018-03-12,4.05,4.25,3.77,3.89,2481310,4.05,4.25,3.77,3.89,2481310,0.0,1.0
2018-03-13,3.98,4.14,3.81,4.06,1045470,3.98,4.14,3.81,4.06,1045470,0.0,1.0
2018-03-14,4.25,4.44,3.96,3.98,2891862,4.25,4.44,3.96,3.98,2891862,0.0,1.0
2018-03-15,4.41,4.48,4.13,4.28,1358537,4.41,4.48,4.13,4.28,1358537,0.0,1.0
2018-03-16,4.72,4.74,4.38,4.42,3121694,4.72,4.74,4.38,4.42,3121694,0.0,1.0
2018-03-19,4.74,4.8,4.6,4.7,1572105,4.74,4.8,4.6,4.7,1572105,0.0,1.0
2018-03-20,4.76,4.9705,4.72,4.76,2299690,4.76,4.9705,4.72,4.76,2299690,0.0,1.0
2018-03-21,4.71,4.9,4.52,4.8,2366592,4.71,4.9,4.52,4.8,2366592,0.0,1.0
2018-03-22,4.73,4.9,4.511,4.69,1949048,4.73,4.9,4.511,4.69,1949048,0.0,1.0
2018-03-23,4.83,4.97,4.66,4.77,1296522,4.83,4.97,4.66,4.77,1296522,0.0,1.0
2018-03-26,4.92,4.97,4.62,4.95,1891721,4.92,4.97,4.62,4.95,1891721,0.0,1.0
2018-03-27,5.08,5.58,4.95,4.97,4005636,5.08,5.58,4.95,4.97,4005636,0.0,1.0
2018-03-28,4.59,5.27,4.26,5.08,3758238,4.59,5.27,4.26,5.08,3758238,0.0,1.0
2018-03-29,4.57,4.83,4.51,4.59,1656135,4.57,4.83,4.51,4.59,1656135,0.0,1.0
2018-04-02,4.51,4.65,4.32,4.58,1449290,4.51,4.65,4.32,4.58,1449290,0.0,1.0
2018-04-03,4.24,4.53,3.81,4.51,3199367,4.24,4.53,3.81,4.51,3199367,0.0,1.0
2018-04-04,4.42,4.49,3.9,4.18,2375534,4.42,4.49,3.9,4.18,2375534,0.0,1.0
2018-04-05,4.36,4.52,4.3,4.39,1147901,4.36,4.52,4.3,4.39,1147901,0.0,1.0
2018-04-06,4.14,4.41,4.1,4.34,1583182,4.14,4.41,4.1,4.34,1583182,0.0,1.0
2018-04-09,4.15,4.31,4.04,4.16,976329,4.15,4.31,4.04,4.16,976329,0.0,1.0
2018-04-10,4.0,4.3,3.91,4.18,1250247,4.0,4.3,3.91,4.18,1250247,0.0,1.0
2018-04-11,3.96,4.12,3.9,4.03,940439,3.96,4.12,3.9,4.03,940439,0.0,1.0
2018-04-12,4.07,4.26,3.97,3.97,1070360,4.07,4.26,3.97,3.97,1070360,0.0,1.0
2018-04-13,3.94,4.12,3.9,4.1,1011728,3.94,4.12,3.9,4.1,1011728,0.0,1.0
2018-04-16,3.96,4.24,3.95,4.0,1580483,3.96,4.24,3.95,4.0,1580483,0.0,1.0
2018-04-17,4.26,4.3,3.99,3.99,1497134,4.26,4.3,3.99,3.99,1497134,0.0,1.0
2018-04-18,4.25,4.42,4.18,4.27,1066082,4.25,4.42,4.18,4.27,1066082,0.0,1.0
2018-04-19,4.58,4.71,4.33,4.37,1799907,4.58,4.71,4.33,4.37,1799907,0.0,1.0
2018-04-20,4.91,4.91,4.63,4.63,1942395,4.91,4.91,4.63,4.63,1942395,0.0,1.0
2018-04-23,4.96,5.2,4.83,4.87,2907341,4.96,5.2,4.83,4.87,2907341,0.0,1.0
2018-04-24,4.46,5.12,4.4,5.04,2809289,4.46,5.12,4.4,5.04,2809289,0.0,1.0
2018-04-25,4.39,4.6599,4.31,4.41,1189301,4.39,4.6599,4.31,4.41,1189301,0.0,1.0
2018-04-26,4.38,4.51,4.31,4.38,1033946,4.38,4.51,4.31,4.38,1033946,0.0,1.0
2018-04-27,4.26,4.46,4.21,4.41,936937,4.26,4.46,4.21,4.41,936937,0.0,1.0
2018-04-30,4.15,4.44,4.02,4.3,1528809,4.15,4.44,4.02,4.3,1528809,0.0,1.0
2018-05-01,4.06,4.189,3.95,4.12,1752104,4.06,4.189,3.95,4.12,1752104,0.0,1.0
2018-05-02,4.63,4.839,4.21,4.3,3267013,4.63,4.839,4.21,4.3,3267013,0.0,1.0
2018-05-03,4.5,4.63,4.32,4.63,1925616,4.5,4.63,4.32,4.63,1925616,0.0,1.0
2018-05-04,4.3,4.56,4.28,4.52,1237090,4.3,4.56,4.28,4.52,1237090,0.0,1.0
2018-05-07,4.59,4.6,4.32,4.36,1528639,4.59,4.6,4.32,4.36,1528639,0.0,1.0
2018-05-08,4.49,4.641,4.39,4.59,1214418,4.49,4.641,4.39,4.59,1214418,0.0,1.0
2018-05-09,4.68,4.72,4.39,4.52,1490144,4.68,4.72,4.39,4.52,1490144,0.0,1.0
2018-05-10,5.21,5.41,4.68,4.72,4707242,5.21,5.41,4.68,4.72,4707242,0.0,1.0
2018-05-11,5.09,5.21,4.88,5.21,1765348,5.09,5.21,4.88,5.21,1765348,0.0,1.0
2018-05-14,5.18,5.3275,5.13,5.15,1508681,5.18,5.3275,5.13,5.15,1508681,0.0,1.0
2018-05-15,5.3,5.33,5.15,5.15,1580922,5.3,5.33,5.15,5.15,1580922,0.0,1.0
2018-05-16,5.6,6.0399,5.32,5.41,5209221,5.6,6.0399,5.32,5.41,5209221,0.0,1.0
2018-05-17,5.53,5.85,5.35,5.7,3105289,5.53,5.85,5.35,5.7,3105289,0.0,1.0
2018-05-18,5.34,5.5746,5.21,5.56,1932308,5.34,5.5746,5.21,5.56,1932308,0.0,1.0
2018-05-21,5.5,5.64,5.42,5.49,1168325,5.5,5.64,5.42,5.49,1168325,0.0,1.0
2018-05-22,5.54,5.57,5.3272,5.48,1628537,5.54,5.57,5.3272,5.48,1628537,0.0,1.0
2018-05-23,5.65,6.12,5.54,5.54,3641012,5.65,6.12,5.54,5.54,3641012,0.0,1.0
2018-05-24,5.8,5.83,5.54,5.7,2304129,5.8,5.83,5.54,5.7,2304129,0.0,1.0
2018-05-25,5.61,5.8,5.52,5.77,1785629,5.61,5.8,5.52,5.77,1785629,0.0,1.0
2018-05-29,5.85,5.9,5.53,5.69,1813837,5.85,5.9,5.53,5.69,1813837,0.0,1.0
2018-05-30,6.23,6.3,5.73,5.88,3743421,6.23,6.3,5.73,5.88,3743421,0.0,1.0
2018-05-31,5.73,6.37,5.655,6.3,3371729,5.73,6.37,5.655,6.3,3371729,0.0,1.0
2018-06-01,5.78,5.99,5.71,5.85,2002443,5.78,5.99,5.71,5.85,2002443,0.0,1.0
2018-06-04,5.79,5.89,5.0,5.82,4502862,5.79,5.89,5.0,5.82,4502862,0.0,1.0
2018-06-05,5.62,5.9,5.42,5.81,2460851,5.62,5.9,5.42,5.81,2460851,0.0,1.0
2018-06-06,5.3,5.61,5.16,5.54,2858459,5.3,5.61,5.16,5.54,2858459,0.0,1.0
2018-06-07,5.32,5.37,5.08,5.24,2124361,5.32,5.37,5.08,5.24,2124361,0.0,1.0
2018-06-08,5.03,5.34,5.02,5.33,1711923,5.03,5.34,5.02,5.33,1711923,0.0,1.0
2018-06-11,4.62,5.17,4.571,5.05,4889926,4.62,5.17,4.571,5.05,4889926,0.0,1.0
2018-06-12,4.5,4.735,4.42,4.58,5323379,4.5,4.735,4.42,4.58,5323379,0.0,1.0
2018-06-13,5.98,6.23,5.76,6.1,20283982,5.98,6.23,5.76,6.1,20283982,0.0,1.0
2018-06-14,6.44,6.54,5.941,6.02,8567336,6.44,6.54,5.941,6.02,8567336,0.0,1.0
2018-06-15,5.69,6.47,5.6,6.44,8122508,5.69,6.47,5.6,6.44,8122508,0.0,1.0
2018-06-18,6.1,6.1359,5.629,5.73,3324655,6.1,6.1359,5.629,5.73,3324655,0.0,1.0
2018-06-19,6.2,6.21,5.93,5.96,3702547,6.2,6.21,5.93,5.96,3702547,0.0,1.0
2018-06-20,6.16,6.39,6.15,6.27,2415821,6.16,6.39,6.15,6.27,2415821,0.0,1.0
2018-06-21,6.22,6.325,6.12,6.21,2759363,6.22,6.325,6.12,6.21,2759363,0.0,1.0
2018-06-22,6.62,6.8,6.2101,6.25,15059394,6.62,6.8,6.2101,6.25,15059394,0.0,1.0
2018-06-25,6.98,6.99,6.46,6.72,5549056,6.98,6.99,6.46,6.72,5549056,0.0,1.0
2018-06-26,7.3,7.35,6.67,6.95,7362943,7.3,7.35,6.67,6.95,7362943,0.0,1.0
2018-06-27,6.81,7.55,6.77,7.22,5129440,6.81,7.55,6.77,7.22,5129440,0.0,1.0
2018-06-28,6.95,7.09,6.61,6.83,3220003,6.95,7.09,6.61,6.83,3220003,0.0,1.0
2018-06-29,6.73,7.199,6.61,6.96,4340033,6.73,7.199,6.61,6.96,4340033,0.0,1.0
2018-07-02,7.14,7.19,6.5201,6.73,3088550,7.14,7.19,6.5201,6.73,3088550,0.0,1.0
2018-07-03,7.03,7.17,6.86,7.13,1392809,7.03,7.17,6.86,7.13,1392809,0.0,1.0
2018-07-05,7.01,7.24,6.995,7.08,2267343,7.01,7.24,6.995,7.08,2267343,0.0,1.0
2018-07-06,7.03,7.11,6.91,6.97,2310051,7.03,7.11,6.91,6.97,2310051,0.0,1.0
2018-07-09,7.4,7.48,7.0,7.03,2773859,7.4,7.48,7.0,7.03,2773859,0.0,1.0
2018-07-10,7.48,7.6,7.32,7.39,2813333,7.48,7.6,7.32,7.39,2813333,0.0,1.0
2018-07-11,7.04,7.3,6.86,7.27,4152149,7.04,7.3,6.86,7.27,4152149,0.0,1.0
2018-07-12,7.02,7.24,6.88,7.08,2447324,7.02,7.24,6.88,7.08,2447324,0.0,1.0
2018-07-13,7.04,7.1,6.89,6.98,1519176,7.04,7.1,6.89,6.98,1519176,0.0,1.0
2018-07-16,6.73,7.2,6.65,7.0,2812473,6.73,7.2,6.65,7.0,2812473,0.0,1.0
2018-07-17,6.63,6.86,6.62,6.74,2506225,6.63,6.86,6.62,6.74,2506225,0.0,1.0
2018-07-18,6.69,6.77,6.57,6.7,1923217,6.69,6.77,6.57,6.7,1923217,0.0,1.0
2018-07-19,7.02,7.145,6.6,6.61,2872501,7.02,7.145,6.6,6.61,2872501,0.0,1.0
2018-07-20,6.76,7.27,6.76,7.06,2760844,6.76,7.27,6.76,7.06,2760844,0.0,1.0
2018-07-23,6.72,6.9908,6.7,6.77,2312682,6.72,6.9908,6.7,6.77,2312682,0.0,1.0
2018-07-24,6.62,6.99,6.58,6.9,2705620,6.62,6.99,6.58,6.9,2705620,0.0,1.0
2018-07-25,6.48,6.57,6.0,6.25,7796243,6.48,6.57,6.0,6.25,7796243,0.0,1.0
2018-07-26,6.18,6.48,5.82,6.34,6491226,6.18,6.48,5.82,6.34,6491226,0.0,1.0
2018-07-27,5.59,6.17,5.24,6.15,8746600,5.59,6.17,5.24,6.15,8746600,0.0,1.0
2018-07-30,5.68,5.99,5.4,5.48,4485595,5.68,5.99,5.4,5.48,4485595,0.0,1.0
2018-07-31,5.95,6.17,5.6633,5.8,6094238,5.95,6.17,5.6633,5.8,6094238,0.0,1.0
2018-08-01,5.59,5.6175,5.03,5.47,7718375,5.59,5.6175,5.03,5.47,7718375,0.0,1.0
2018-08-02,5.695,5.8,5.43,5.53,2575045,5.695,5.8,5.43,5.53,2575045,0.0,1.0
2018-08-03,5.36,5.73,5.21,5.73,3690721,5.36,5.73,5.21,5.73,3690721,0.0,1.0
2018-08-06,5.76,5.78,5.22,5.39,2607652,5.76,5.78,5.22,5.39,2607652,0.0,1.0
2018-08-07,5.87,5.9599,5.66,5.68,2282071,5.87,5.9599,5.66,5.68,2282071,0.0,1.0
2018-08-08,5.75,5.87,5.68,5.83,2009589,5.75,5.87,5.68,5.83,2009589,0.0,1.0
2018-08-09,5.68,6.09,5.63,5.77,2825393,5.68,6.09,5.63,5.77,2825393,0.0,1.0
2018-08-10,5.71,5.7299,5.46,5.64,1816715,5.71,5.7299,5.46,5.64,1816715,0.0,1.0
2018-08-13,5.37,5.69,5.36,5.68,2338133,5.37,5.69,5.36,5.68,2338133,0.0,1.0
2018-08-14,5.05,5.4129,4.98,5.36,4345211,5.05,5.4129,4.98,5.36,4345211,0.0,1.0
2018-08-15,4.895,4.93,4.4,4.6,11269748,4.895,4.93,4.4,4.6,11269748,0.0,1.0
2018-08-16,4.98,5.03,4.74,4.84,3795998,4.98,5.03,4.74,4.84,3795998,0.0,1.0
2018-08-17,4.77,4.94,4.55,4.845,4666942,4.77,4.94,4.55,4.845,4666942,0.0,1.0
2018-08-20,4.97,5.0967,4.68,4.76,3199885,4.97,5.0967,4.68,4.76,3199885,0.0,1.0
2018-08-21,4.91,5.21,4.78,4.97,3388553,4.91,5.21,4.78,4.97,3388553,0.0,1.0
2018-08-22,4.94,5.04,4.89,4.91,2016449,4.94,5.04,4.89,4.91,2016449,0.0,1.0
2018-08-23,4.9,5.05,4.79,4.96,2543198,4.9,5.05,4.79,4.96,2543198,0.0,1.0
2018-08-24,4.91,5.0,4.87,4.94,1749438,4.91,5.0,4.87,4.94,1749438,0.0,1.0
2018-08-27,4.79,4.93,4.7,4.89,2097275,4.79,4.93,4.7,4.89,2097275,0.0,1.0
2018-08-28,5.01,5.039,4.771,4.81,1824587,5.01,5.039,4.771,4.81,1824587,0.0,1.0
2018-08-29,5.21,5.36,4.95,4.96,3908514,5.21,5.36,4.95,4.96,3908514,0.0,1.0
2018-08-30,4.71,5.35,4.7,5.28,4266358,4.71,5.35,4.7,5.28,4266358,0.0,1.0
2018-08-31,4.89,4.91,4.6105,4.69,1743482,4.89,4.91,4.6105,4.69,1743482,0.0,1.0
2018-09-04,4.89,4.959,4.76,4.86,1898297,4.89,4.959,4.76,4.86,1898297,0.0,1.0
2018-09-05,4.61,4.89,4.5291,4.89,2270192,4.61,4.89,4.5291,4.89,2270192,0.0,1.0
2018-09-06,4.43,4.68,4.38,4.61,1808386,4.43,4.68,4.38,4.61,1808386,0.0,1.0
2018-09-07,4.45,4.68,4.35,4.4,2173221,4.45,4.68,4.35,4.4,2173221,0.0,1.0
2018-09-10,4.42,4.51,4.38,4.46,1904161,4.42,4.51,4.38,4.46,1904161,0.0,1.0
2018-09-11,4.47,4.58,4.41,4.42,1151793,4.47,4.58,4.41,4.42,1151793,0.0,1.0
2018-09-12,4.41,4.52,4.33,4.49,1885431,4.41,4.52,4.33,4.49,1885431,0.0,1.0
2018-09-13,4.1,4.5,4.07,4.39,3476842,4.1,4.5,4.07,4.39,3476842,0.0,1.0
2018-09-14,4.03,4.24,3.9731,4.11,2875991,4.03,4.24,3.9731,4.11,2875991,0.0,1.0
2018-09-17,3.89,4.03,3.7,4.01,4584389,3.89,4.03,3.7,4.01,4584389,0.0,1.0
2018-09-18,4.36,4.415,3.88,3.89,3921537,4.36,4.415,3.88,3.89,3921537,0.0,1.0
2018-09-19,4.23,4.459,4.045,4.42,4044681,4.23,4.459,4.045,4.42,4044681,0.0,1.0
2018-09-20,4.42,4.5,4.13,4.25,2111229,4.42,4.5,4.13,4.25,2111229,0.0,1.0
2018-09-21,4.4,4.54,4.23,4.42,3172158,4.4,4.54,4.23,4.42,3172158,0.0,1.0
2018-09-24,4.21,4.44,4.18,4.37,1970893,4.21,4.44,4.18,4.37,1970893,0.0,1.0
2018-09-25,4.62,4.84,4.1887,4.24,3478274,4.62,4.84,4.1887,4.24,3478274,0.0,1.0
2018-09-26,4.54,4.78,4.52,4.67,2954515,4.54,4.78,4.52,4.67,2954515,0.0,1.0
2018-09-27,4.94,5.21,4.45,4.59,6265195,4.94,5.21,4.45,4.59,6265195,0.0,1.0
2018-09-28,4.85,5.16,4.76,5.15,4393851,4.85,5.16,4.76,5.15,4393851,0.0,1.0
2018-10-01,4.96,5.0117,4.7899,5.01,2052269,4.96,5.0117,4.7899,5.01,2052269,0.0,1.0
2018-10-02,4.99,5.1361,4.91,4.95,2401431,4.99,5.1361,4.91,4.95,2401431,0.0,1.0
2018-10-03,4.93,5.1068,4.86,5.03,2063211,4.93,5.1068,4.86,5.03,2063211,0.0,1.0
2018-10-04,4.64,4.925,4.6,4.87,1958063,4.64,4.925,4.6,4.87,1958063,0.0,1.0
2018-10-05,4.51,4.73,4.34,4.64,2675098,4.51,4.73,4.34,4.64,2675098,0.0,1.0
2018-10-08,4.63,4.66,4.35,4.46,1679040,4.63,4.66,4.35,4.46,1679040,0.0,1.0
2018-10-09,4.54,4.7754,4.49,4.63,1248742,4.54,4.7754,4.49,4.63,1248742,0.0,1.0
2018-10-10,4.33,4.5201,4.3,4.5,1794122,4.33,4.5201,4.3,4.5,1794122,0.0,1.0
2018-10-11,4.5,4.635,4.26,4.3,1705932,4.5,4.635,4.26,4.3,1705932,0.0,1.0
2018-10-12,4.6,4.63,4.45,4.56,1360948,4.6,4.63,4.45,4.56,1360948,0.0,1.0
2018-10-15,4.94,5.0,4.64,4.699,2230938,4.94,5.0,4.64,4.699,2230938,0.0,1.0
2018-10-16,4.89,4.99,4.76,4.99,1431408,4.89,4.99,4.76,4.99,1431408,0.0,1.0
2018-10-17,4.92,4.94,4.75,4.9,1109151,4.92,4.94,4.75,4.9,1109151,0.0,1.0
2018-10-18,4.87,5.11,4.83,4.89,2186603,4.87,5.11,4.83,4.89,2186603,0.0,1.0
2018-10-19,4.74,4.99,4.6,4.88,1453396,4.74,4.99,4.6,4.88,1453396,0.0,1.0
2018-10-22,4.7,4.87,4.65,4.78,798662,4.7,4.87,4.65,4.78,798662,0.0,1.0
2018-10-23,4.51,4.6432,4.39,4.57,1383101,4.51,4.6432,4.39,4.57,1383101,0.0,1.0
2018-10-24,4.26,4.65,4.26,4.52,1205387,4.26,4.65,4.26,4.52,1205387,0.0,1.0
2018-10-25,4.4,4.4634,4.23,4.31,1599309,4.4,4.4634,4.23,4.31,1599309,0.0,1.0
2018-10-26,4.19,4.34,4.065,4.3,1546605,4.19,4.34,4.065,4.3,1546605,0.0,1.0
2018-10-29,4.15,4.3999,4.06,4.33,1345955,4.15,4.3999,4.06,4.33,1345955,0.0,1.0
2018-10-30,4.24,4.33,4.1,4.13,1377150,4.24,4.33,4.1,4.13,1377150,0.0,1.0
2018-10-31,4.54,4.575,4.21,4.36,2094374,4.54,4.575,4.21,4.36,2094374,0.0,1.0
2018-11-01,4.91,4.95,4.51,4.55,2357751,4.91,4.95,4.51,4.55,2357751,0.0,1.0
2018-11-02,5.15,5.21,4.91,4.94,3441126,5.15,5.21,4.91,4.94,3441126,0.0,1.0
2018-11-05,5.39,5.43,5.135,5.22,2438156,5.39,5.43,5.135,5.22,2438156,0.0,1.0
2018-11-06,5.15,5.6,5.04,5.44,2665452,5.15,5.6,5.04,5.44,2665452,0.0,1.0
2018-11-07,5.64,5.75,4.6,4.93,2999826,5.64,5.75,4.6,4.93,2999826,0.0,1.0
2018-11-08,5.81,5.81,5.4709,5.65,1761635,5.81,5.81,5.4709,5.65,1761635,0.0,1.0
2018-11-09,5.56,5.81,5.4,5.8,1316153,5.56,5.81,5.4,5.8,1316153,0.0,1.0
2018-11-12,5.43,5.64,5.28,5.53,1200313,5.43,5.64,5.28,5.53,1200313,0.0,1.0
2018-11-13,5.44,5.6799,5.38,5.48,1105785,5.44,5.6799,5.38,5.48,1105785,0.0,1.0
2018-11-14,5.4,5.535,5.3113,5.49,1016765,5.4,5.535,5.3113,5.49,1016765,0.0,1.0
2018-11-15,5.54,5.575,5.2,5.36,1320884,5.54,5.575,5.2,5.36,1320884,0.0,1.0
2018-11-16,5.45,5.55,5.24,5.46,1482967,5.45,5.55,5.24,5.46,1482967,0.0,1.0
2018-11-19,5.29,5.44,5.21,5.43,1327133,5.29,5.44,5.21,5.43,1327133,0.0,1.0
2018-11-20,4.92,5.2797,4.805,5.17,2079806,4.92,5.2797,4.805,5.17,2079806,0.0,1.0
2018-11-21,5.08,5.14,4.89,4.98,1060505,5.08,5.14,4.89,4.98,1060505,0.0,1.0
2018-11-23,5.21,5.22,4.96,4.99,639822,5.21,5.22,4.96,4.99,639822,0.0,1.0
2018-11-26,5.3,5.37,5.22,5.28,1231398,5.3,5.37,5.22,5.28,1231398,0.0,1.0
2018-11-27,5.32,5.35,5.21,5.25,663583,5.32,5.35,5.21,5.25,663583,0.0,1.0
2018-11-28,5.57,5.59,5.31,5.34,1631988,5.57,5.59,5.31,5.34,1631988,0.0,1.0
2018-11-29,5.42,5.57,5.4,5.57,914155,5.42,5.57,5.4,5.57,914155,0.0,1.0
2018-11-30,5.4,5.48,5.265,5.38,1270895,5.4,5.48,5.265,5.38,1270895,0.0,1.0
2018-12-03,5.78,5.81,5.56,5.58,2631093,5.78,5.81,5.56,5.58,2631093,0.0,1.0
2018-12-04,5.66,6.34,5.6,5.67,3300876,5.66,6.34,5.6,5.67,3300876,0.0,1.0
2018-12-06,5.87,6.1384,5.41,5.45,2710143,5.87,6.1384,5.41,5.45,2710143,0.0,1.0
2018-12-07,5.68,5.99,5.65,5.89,1480631,5.68,5.99,5.65,5.89,1480631,0.0,1.0
2018-12-10,5.68,5.769,5.52,5.68,1447584,5.68,5.769,5.52,5.68,1447584,0.0,1.0
2018-12-11,5.7,6.03,5.67,5.75,1579347,5.7,6.03,5.67,5.75,1579347,0.0,1.0
2018-12-12,5.8,5.9,5.66,5.84,1365972,5.8,5.9,5.66,5.84,1365972,0.0,1.0
2018-12-13,5.76,5.98,5.75,5.8,1315892,5.76,5.98,5.75,5.8,1315892,0.0,1.0
2018-12-14,5.68,5.85,5.62,5.68,1275140,5.68,5.85,5.62,5.68,1275140,0.0,1.0
2018-12-17,5.53,5.7,5.49,5.64,1732124,5.53,5.7,5.49,5.64,1732124,0.0,1.0
2018-12-18,5.25,5.62,5.13,5.57,1844318,5.25,5.62,5.13,5.57,1844318,0.0,1.0
2018-12-19,5.19,5.4,5.115,5.26,1208609,5.19,5.4,5.115,5.26,1208609,0.0,1.0
2018-12-20,5.0,5.26,4.72,5.11,2122019,5.0,5.26,4.72,5.11,2122019,0.0,1.0
2018-12-21,4.74,5.05,4.53,5.04,4174901,4.74,5.05,4.53,5.04,4174901,0.0,1.0
2018-12-24,4.64,4.771,4.56,4.65,716717,4.64,4.771,4.56,4.65,716717,0.0,1.0
2018-12-26,4.99,5.07,4.6,4.64,1366498,4.99,5.07,4.6,4.64,1366498,0.0,1.0
2018-12-27,4.9,4.92,4.71,4.87,788171,4.9,4.92,4.71,4.87,788171,0.0,1.0
2018-12-28,4.83,5.01,4.77,4.95,1558512,4.83,5.01,4.77,4.95,1558512,0.0,1.0
2018-12-31,4.73,4.89,4.56,4.84,1145761,4.73,4.89,4.56,4.84,1145761,0.0,1.0
2019-01-02,4.92,4.93,4.61,4.63,756478,4.92,4.93,4.61,4.63,756478,0.0,1.0
2019-01-03,4.76,4.98,4.74,4.86,1305303,4.76,4.98,4.74,4.86,1305303,0.0,1.0
2019-01-04,5.08,5.11,4.8307,4.86,1814430,5.08,5.11,4.8307,4.86,1814430,0.0,1.0
2019-01-07,5.26,5.39,4.9,5.12,1458666,5.26,5.39,4.9,5.12,1458666,0.0,1.0
2019-01-08,5.35,5.48,5.205,5.33,1222565,5.35,5.48,5.205,5.33,1222565,0.0,1.0
2019-01-09,5.63,5.77,5.41,5.41,1326254,5.63,5.77,5.41,5.41,1326254,0.0,1.0
2019-01-10,5.63,5.77,5.44,5.54,1056093,5.63,5.77,5.44,5.54,1056093,0.0,1.0
2019-01-11,5.68,5.7,5.57,5.6,812072,5.68,5.7,5.57,5.6,812072,0.0,1.0
2019-01-14,5.82,5.84,5.48,5.64,1444210,5.82,5.84,5.48,5.64,1444210,0.0,1.0
2019-01-15,6.15,6.18,5.82,5.9,2436611,6.15,6.18,5.82,5.9,2436611,0.0,1.0
2019-01-16,6.68,6.74,6.1,6.13,3825996,6.68,6.74,6.1,6.13,3825996,0.0,1.0
2019-01-17,6.82,7.2,6.75,6.78,3367389,6.82,7.2,6.75,6.78,3367389,0.0,1.0
2019-01-18,6.53,6.98,6.425,6.85,2219159,6.53,6.98,6.425,6.85,2219159,0.0,1.0
2019-01-22,6.59,6.77,6.41,6.48,1621913,6.59,6.77,6.41,6.48,1621913,0.0,1.0
2019-01-23,6.51,6.66,6.39,6.61,1083368,6.51,6.66,6.39,6.61,1083368,0.0,1.0
2019-01-24,6.66,6.68,6.44,6.5,1550172,6.66,6.68,6.44,6.5,1550172,0.0,1.0
2019-01-25,6.72,6.83,6.515,6.72,1550143,6.72,6.83,6.515,6.72,1550143,0.0,1.0
2019-01-28,6.9,7.09,6.64,6.64,1563484,6.9,7.09,6.64,6.64,1563484,0.0,1.0
2019-01-29,7.1,7.19,6.94,6.99,1696221,7.1,7.19,6.94,6.99,1696221,0.0,1.0
2019-01-30,7.16,7.29,7.04,7.14,1515780,7.16,7.29,7.04,7.14,1515780,0.0,1.0
2019-01-31,7.23,7.58,7.1,7.16,3743396,7.23,7.58,7.1,7.16,3743396,0.0,1.0
2019-02-01,7.0,7.35,6.6,7.26,4422149,7.0,7.35,6.6,7.26,4422149,0.0,1.0
2019-02-04,7.0,7.06,6.8,7.02,1289035,7.0,7.06,6.8,7.02,1289035,0.0,1.0
2019-02-05,7.3,7.33,6.865,6.87,1842798,7.3,7.33,6.865,6.87,1842798,0.0,1.0
2019-02-06,7.32,7.53,7.26,7.3,1471514,7.32,7.53,7.26,7.3,1471514,0.0,1.0
2019-02-07,7.48,7.6,7.27,7.32,1814166,7.48,7.6,7.27,7.32,1814166,0.0,1.0
2019-02-08,7.44,7.55,7.27,7.4,1095356,7.44,7.55,7.27,7.4,1095356,0.0,1.0
2019-02-11,7.73,7.78,7.45,7.55,2439459,7.73,7.78,7.45,7.55,2439459,0.0,1.0
2019-02-12,7.6,7.94,7.46,7.9,1902220,7.6,7.94,7.46,7.9,1902220,0.0,1.0
2019-02-13,7.68,7.84,7.5109,7.65,1192599,7.68,7.84,7.5109,7.65,1192599,0.0,1.0
2019-02-14,7.66,7.83,7.61,7.63,1088245,7.66,7.83,7.61,7.63,1088245,0.0,1.0
2019-02-15,7.65,7.78,7.56,7.72,1298117,7.65,7.78,7.56,7.72,1298117,0.0,1.0
2019-02-19,7.56,7.65,7.41,7.57,1608359,7.56,7.65,7.41,7.57,1608359,0.0,1.0
2019-02-20,7.23,7.5161,7.01,7.49,2484175,7.23,7.5161,7.01,7.49,2484175,0.0,1.0
2019-02-21,7.37,7.53,7.26,7.26,1245735,7.37,7.53,7.26,7.26,1245735,0.0,1.0
2019-02-22,7.78,7.78,7.38,7.42,1610982,7.78,7.78,7.38,7.42,1610982,0.0,1.0
2019-02-25,8.06,8.15,7.71,7.82,2175675,8.06,8.15,7.71,7.82,2175675,0.0,1.0
2019-02-26,8.09,8.18,7.85,8.01,2395220,8.09,8.18,7.85,8.01,2395220,0.0,1.0
2019-02-27,8.87,9.1192,8.02,8.4,6182469,8.87,9.1192,8.02,8.4,6182469,0.0,1.0
2019-02-28,9.07,9.4,8.7731,9.0,3523373,9.07,9.4,8.7731,9.0,3523373,0.0,1.0
2019-03-01,9.1,9.3,9.025,9.11,4636638,9.1,9.3,9.025,9.11,4636638,0.0,1.0
2019-03-04,8.78,9.24,8.65,9.19,4228460,8.78,9.24,8.65,9.19,4228460,0.0,1.0
2019-03-05,8.7,8.86,8.31,8.76,2422559,8.7,8.86,8.31,8.76,2422559,0.0,1.0
2019-03-06,8.38,9.075,8.2,8.85,2475037,8.38,9.075,8.2,8.85,2475037,0.0,1.0
2019-03-07,8.29,8.63,8.24,8.34,2912194,8.29,8.63,8.24,8.34,2912194,0.0,1.0
2019-03-08,8.46,8.4792,8.03,8.19,1854757,8.46,8.4792,8.03,8.19,1854757,0.0,1.0
2019-03-11,8.84,8.9,8.43,8.44,2338324,8.84,8.9,8.43,8.44,2338324,0.0,1.0
2019-03-12,9.0,9.04,8.78,8.84,1373887,9.0,9.04,8.78,8.84,1373887,0.0,1.0
2019-03-13,9.36,9.38,9.05,9.05,1758894,9.36,9.38,9.05,9.05,1758894,0.0,1.0
2019-03-14,9.38,9.53,9.23,9.35,1860871,9.38,9.53,9.23,9.35,1860871,0.0,1.0
2019-03-15,9.05,9.44,9.03,9.4,2248630,9.05,9.44,9.03,9.4,2248630,0.0,1.0
2019-03-18,9.67,9.7,9.18,9.18,1494967,9.67,9.7,9.18,9.18,1494967,0.0,1.0
2019-03-19,9.2,9.46,8.8,8.86,3672259,9.2,9.46,8.8,8.86,3672259,0.0,1.0
2019-03-20,9.18,9.4,9.0,9.14,1771452,9.18,9.4,9.0,9.14,1771452,0.0,1.0
2019-03-21,9.38,9.565,9.15,9.22,1703970,9.38,9.565,9.15,9.22,1703970,0.0,1.0
2019-03-22,9.19,9.48,9.04,9.35,1662187,9.19,9.48,9.04,9.35,1662187,0.0,1.0
2019-03-25,9.03,9.2,8.61,9.19,2011584,9.03,9.2,8.61,9.19,2011584,0.0,1.0
2019-03-26,8.71,9.09,8.565,9.09,2022538,8.71,9.09,8.565,9.09,2022538,0.0,1.0
2019-03-27,8.8,8.83,8.5749,8.74,1029847,8.8,8.83,8.5749,8.74,1029847,0.0,1.0
2019-03-28,9.08,9.1,8.76,8.82,1464709,9.08,9.1,8.76,8.82,1464709,0.0,1.0
2019-03-29,9.23,9.395,9.15,9.17,1841260,9.23,9.395,9.15,9.17,1841260,0.0,1.0
2019-04-01,9.26,9.32,9.055,9.15,2439325,9.26,9.32,9.055,9.15,2439325,0.0,1.0
2019-04-02,9.35,9.42,9.16,9.27,1148506,9.35,9.42,9.16,9.27,1148506,0.0,1.0
2019-04-03,9.69,9.79,9.4,9.4,2388322,9.69,9.79,9.4,9.4,2388322,0.0,1.0
2019-04-04,9.52,9.7399,9.47,9.6,1188656,9.52,9.7399,9.47,9.6,1188656,0.0,1.0
2019-04-05,9.84,9.98,9.53,9.53,2576395,9.84,9.98,9.53,9.53,2576395,0.0,1.0
2019-04-08,10.24,10.25,9.965,10.0,2292952,10.24,10.25,9.965,10.0,2292952,0.0,1.0
2019-04-09,10.03,10.36,10.0,10.24,1901071,10.03,10.36,10.0,10.24,1901071,0.0,1.0
2019-04-10,10.15,10.3,10.01,10.01,1761947,10.15,10.3,10.01,10.01,1761947,0.0,1.0
2019-04-11,9.8,10.18,9.76,10.18,1861734,9.8,10.18,9.76,10.18,1861734,0.0,1.0
2019-04-12,9.93,10.088,9.8466,9.93,1163118,9.93,10.088,9.8466,9.93,1163118,0.0,1.0
2019-04-15,9.59,10.183,9.41,9.99,2116622,9.59,10.183,9.41,9.99,2116622,0.0,1.0
2019-04-16,9.66,9.755,9.56,9.62,1174851,9.66,9.755,9.56,9.62,1174851,0.0,1.0
2019-04-17,9.73,9.78,9.6114,9.75,898287,9.73,9.78,9.6114,9.75,898287,0.0,1.0
2019-04-18,9.45,9.8354,9.39,9.73,1186819,9.45,9.8354,9.39,9.73,1186819,0.0,1.0
2019-04-22,9.28,9.4389,9.15,9.43,1438096,9.28,9.4389,9.15,9.43,1438096,0.0,1.0
2019-04-23,9.75,9.86,9.23,9.32,2711633,9.75,9.86,9.23,9.32,2711633,0.0,1.0
2019-04-24,9.83,10.0,9.64,9.78,1299201,9.83,10.0,9.64,9.78,1299201,0.0,1.0
2019-04-25,9.91,9.99,9.76,9.85,1144899,9.91,9.99,9.76,9.85,1144899,0.0,1.0
2019-04-26,10.43,10.47,9.9,9.92,4421400,10.43,10.47,9.9,9.92,4421400,0.0,1.0
2019-04-29,10.21,10.49,10.195,10.38,2043589,10.21,10.49,10.195,10.38,2043589,0.0,1.0
2019-04-30,10.04,10.29,9.8,10.29,2668024,10.04,10.29,9.8,10.29,2668024,0.0,1.0
2019-05-01,12.98,13.2,12.0,12.3,15852964,12.98,13.2,12.0,12.3,15852964,0.0,1.0
2019-05-02,12.93,13.04,12.36,12.4,3633996,12.93,13.04,12.36,12.4,3633996,0.0,1.0
2019-05-03,13.83,13.8792,12.93,12.93,4101389,13.83,13.8792,12.93,12.93,4101389,0.0,1.0
2019-05-06,13.75,13.895,13.4301,13.5,2482844,13.75,13.895,13.4301,13.5,2482844,0.0,1.0
2019-05-07,14.21,14.29,13.65,13.65,3277826,14.21,14.29,13.65,13.65,3277826,0.0,1.0
2019-05-08,13.93,14.32,13.55,14.27,2366463,13.93,14.32,13.55,14.27,2366463,0.0,1.0
2019-05-09,13.56,13.91,13.189,13.83,2543984,13.56,13.91,13.189,13.83,2543984,0.0,1.0
2019-05-10,14.02,14.13,13.42,13.45,2635568,14.02,14.13,13.42,13.45,2635568,0.0,1.0
2019-05-13,13.69,13.95,13.27,13.65,2320044,13.69,13.95,13.27,13.65,2320044,0.0,1.0
2019-05-14,14.02,14.16,13.75,13.75,2137811,14.02,14.16,13.75,13.75,2137811,0.0,1.0
2019-05-15,14.58,14.64,13.93,13.96,2890230,14.58,14.64,13.93,13.96,2890230,0.0,1.0
2019-05-16,14.82,14.9484,14.2,14.65,2390368,14.82,14.9484,14.2,14.65,2390368,0.0,1.0
2019-05-17,14.65,14.8862,14.41,14.75,1778996,14.65,14.8862,14.41,14.75,1778996,0.0,1.0
2019-05-20,14.31,14.65,13.85,14.58,2233636,14.31,14.65,13.85,14.58,2233636,0.0,1.0
2019-05-21,14.88,15.0,14.28,14.4,2009725,14.88,15.0,14.28,14.4,2009725,0.0,1.0
2019-05-22,15.22,15.25,14.83,14.86,2385441,15.22,15.25,14.83,14.86,2385441,0.0,1.0
2019-05-23,14.68,15.15,14.46,15.1,2663193,14.68,15.15,14.46,15.1,2663193,0.0,1.0
2019-05-24,15.36,15.4,14.79,14.79,2498384,15.36,15.4,14.79,14.79,2498384,0.0,1.0
2019-05-28,15.81,15.94,15.39,15.39,3642322,15.81,15.94,15.39,15.39,3642322,0.0,1.0
2019-05-29,16.29,16.29,15.49,15.8,2525725,16.29,16.29,15.49,15.8,2525725,0.0,1.0
2019-05-30,15.77,15.99,14.9,15.92,10071786,15.77,15.99,14.9,15.92,10071786,0.0,1.0
2019-05-31,15.17,15.4,14.56,15.4,5425140,15.17,15.4,14.56,15.4,5425140,0.0,1.0
2019-06-03,15.71,15.77,14.97,15.09,2532821,15.71,15.77,14.97,15.09,2532821,0.0,1.0
2019-06-04,15.97,16.29,15.81,15.92,2759127,15.97,16.29,15.81,15.92,2759127,0.0,1.0
2019-06-05,15.92,16.11,15.52,16.0,2344938,15.92,16.11,15.52,16.0,2344938,0.0,1.0
2019-06-06,15.68,16.0599,15.53,15.95,3333140,15.68,16.0599,15.53,15.95,3333140,0.0,1.0
2019-06-07,16.36,16.87,15.71,15.71,3386892,16.36,16.87,15.71,15.71,3386892,0.0,1.0
2019-06-10,16.19,16.85,16.1,16.78,3248606,16.19,16.85,16.1,16.78,3248606,0.0,1.0
2019-06-11,17.07,17.15,16.27,16.41,4033027,17.07,17.15,16.27,16.41,4033027,0.0,1.0
2019-06-12,17.08,17.545,17.01,17.22,4271708,17.08,17.545,17.01,17.22,4271708,0.0,1.0
2019-06-13,17.51,17.68,16.71,17.5,4329741,17.51,17.68,16.71,17.5,4329741,0.0,1.0
2019-06-14,17.33,17.48,17.0,17.41,2648122,17.33,17.48,17.0,17.41,2648122,0.0,1.0
2019-06-17,17.75,17.7875,17.145,17.46,2866643,17.75,17.7875,17.145,17.46,2866643,0.0,1.0
2019-06-18,18.8,19.13,17.92,17.95,4731938,18.8,19.13,17.92,17.95,4731938,0.0,1.0
2019-06-19,18.63,19.06,18.0,19.01,4293879,18.63,19.06,18.0,19.01,4293879,0.0,1.0
2019-06-20,18.4,18.74,18.15,18.4,3349676,18.4,18.74,18.15,18.4,3349676,0.0,1.0
2019-06-21,17.64,18.3,17.63,18.22,3101174,17.64,18.3,17.63,18.22,3101174,0.0,1.0
2019-06-24,17.49,18.299,17.46,17.65,2626685,17.49,18.299,17.46,17.65,2626685,0.0,1.0
2019-06-25,16.29,17.47,16.15,17.42,4261840,16.29,17.47,16.15,17.42,4261840,0.0,1.0
2019-06-26,16.79,16.94,16.32,16.4,2455542,16.79,16.94,16.32,16.4,2455542,0.0,1.0
2019-06-27,17.92,18.07,16.9,16.91,2712902,17.92,18.07,16.9,16.91,2712902,0.0,1.0
2019-06-28,18.23,18.28,17.64,17.96,6928834,18.23,18.28,17.64,17.96,6928834,0.0,1.0
2019-07-01,18.3,18.88,18.15,18.8,3409767,18.3,18.88,18.15,18.8,3409767,0.0,1.0
2019-07-02,18.56,18.6592,17.96,18.25,1980883,18.56,18.6592,17.96,18.25,1980883,0.0,1.0
2019-07-03,18.97,19.23,18.67,18.67,1891196,18.97,19.23,18.67,18.67,1891196,0.0,1.0
2019-07-05,19.64,19.715,18.56,19.01,2474262,19.64,19.715,18.56,19.01,2474262,0.0,1.0
2019-07-08,19.97,20.18,19.28,19.63,3775275,19.97,20.18,19.28,19.63,3775275,0.0,1.0
2019-07-09,20.42,20.59,19.86,20.0,3685233,20.42,20.59,19.86,20.0,3685233,0.0,1.0
2019-07-10,19.89,20.67,19.09,20.58,4919003,19.89,20.67,19.09,20.58,4919003,0.0,1.0
2019-07-11,19.48,20.37,19.22,20.005,4329769,19.48,20.37,19.22,20.005,4329769,0.0,1.0
2019-07-12,19.67,19.93,19.32,19.57,3275540,19.67,19.93,19.32,19.57,3275540,0.0,1.0
2019-07-15,19.66,19.9,19.28,19.82,2479014,19.66,19.9,19.28,19.82,2479014,0.0,1.0
2019-07-16,20.35,20.5856,19.52,19.72,3761389,20.35,20.5856,19.52,19.72,3761389,0.0,1.0
2019-07-17,20.19,20.54,20.1,20.31,2310621,20.19,20.54,20.1,20.31,2310621,0.0,1.0
2019-07-18,20.66,20.77,20.03,20.15,5944266,20.66,20.77,20.03,20.15,5944266,0.0,1.0
2019-07-19,20.81,21.17,20.58,20.72,3346096,20.81,21.17,20.58,20.72,3346096,0.0,1.0
2019-07-22,21.26,21.28,20.68,21.03,3009896,21.26,21.28,20.68,21.03,3009896,0.0,1.0
2019-07-23,19.65,21.5143,19.14,21.38,5561604,19.65,21.5143,19.14,21.38,5561604,0.0,1.0
2019-07-24,20.02,20.0739,19.36,19.65,2537716,20.02,20.0739,19.36,19.65,2537716,0.0,1.0
2019-07-25,19.8,20.46,19.72,20.45,2602616,19.8,20.46,19.72,20.45,2602616,0.0,1.0
2019-07-26,20.8,20.84,19.8,19.89,3104594,20.8,20.84,19.8,19.89,3104594,0.0,1.0
2019-07-29,21.2,21.32,20.14,21.0,3592812,21.2,21.32,20.14,21.0,3592812,0.0,1.0
2019-07-30,21.65,21.7,20.7,21.0,5147104,21.65,21.7,20.7,21.0,5147104,0.0,1.0
2019-07-31,28.15,28.93,26.29,26.31,22313414,28.15,28.93,26.29,26.31,22313414,0.0,1.0
2019-08-01,30.1,31.165,28.2,28.58,11805995,30.1,31.165,28.2,28.58,11805995,0.0,1.0
2019-08-02,29.12,29.89,28.35,29.49,6600289,29.12,29.89,28.35,29.49,6600289,0.0,1.0
2019-08-05,27.45,28.47,26.11,27.8,6764455,27.45,28.47,26.11,27.8,6764455,0.0,1.0
2019-08-06,28.72,29.536,28.0,28.01,4969475,28.72,29.536,28.0,28.01,4969475,0.0,1.0
2019-08-07,30.785,31.3027,28.26,28.77,5962161,30.785,31.3027,28.26,28.77,5962161,0.0,1.0
2019-08-08,31.58,31.69,29.81,31.07,4372966,31.58,31.69,29.81,31.07,4372966,0.0,1.0
2019-08-09,31.85,32.8,30.83,31.48,4300034,31.85,32.8,30.83,31.48,4300034,0.0,1.0
2019-08-12,30.9,32.07,30.52,31.07,5011459,30.9,32.07,30.52,31.07,5011459,0.0,1.0
2019-08-13,32.17,32.36,30.57,30.69,3341198,32.17,32.36,30.57,30.69,3341198,0.0,1.0
2019-08-14,30.22,31.95,29.21,31.81,5836984,30.22,31.95,29.21,31.81,5836984,0.0,1.0
2019-08-15,29.78,30.8131,29.51,30.63,3486206,29.78,30.8131,29.51,30.63,3486206,0.0,1.0
2019-08-16,32.03,32.4,30.22,30.35,5169813,32.03,32.4,30.22,30.35,5169813,0.0,1.0
2019-08-19,33.4,33.89,32.5,32.9,5170410,33.4,33.89,32.5,32.9,5170410,0.0,1.0
2019-08-20,33.88,34.63,32.6401,33.25,4133762,33.88,34.63,32.6401,33.25,4133762,0.0,1.0
2019-08-21,34.83,35.09,34.21,34.47,3606193,34.83,35.09,34.21,34.47,3606193,0.0,1.0
2019-08-22,33.75,35.1141,33.18,34.76,4788854,33.75,35.1141,33.18,34.76,4788854,0.0,1.0
2019-08-23,33.4,34.8699,33.17,33.34,3925182,33.4,34.8699,33.17,33.34,3925182,0.0,1.0
2019-08-26,34.62,34.64,33.33,33.73,3621654,34.62,34.64,33.33,33.73,3621654,0.0,1.0
2019-08-27,33.05,35.42,32.92,34.88,5099533,33.05,35.42,32.92,34.88,5099533,0.0,1.0
2019-08-28,33.27,33.9,32.11,32.77,4060197,33.27,33.9,32.11,32.77,4060197,0.0,1.0
2019-08-29,31.15,33.9936,29.9,33.83,8509754,31.15,33.9936,29.9,33.83,8509754,0.0,1.0
2019-08-30,29.67,31.8,28.7,31.62,7039725,29.67,31.8,28.7,31.62,7039725,0.0,1.0
2019-09-03,27.7,29.89,27.605,28.79,6681626,27.7,29.89,27.605,28.79,6681626,0.0,1.0
2019-09-04,27.86,28.1389,26.7,27.65,4901006,27.86,28.1389,26.7,27.65,4901006,0.0,1.0
2019-09-05,25.29,28.9278,24.57,28.6,10034920,25.29,28.9278,24.57,28.6,10034920,0.0,1.0
2019-09-06,25.4,26.22,24.24,25.32,6979198,25.4,26.22,24.24,25.32,6979198,0.0,1.0
2019-09-09,23.8,25.4,23.36,25.27,6176572,23.8,25.4,23.36,25.27,6176572,0.0,1.0
2019-09-10,23.28,23.87,22.61,23.09,4718005,23.28,23.87,22.61,23.09,4718005,0.0,1.0
2019-09-11,24.72,25.09,23.35,23.39,5771412,24.72,25.09,23.35,23.39,5771412,0.0,1.0
2019-09-12,22.2,25.4,21.23,25.13,16805094,22.2,25.4,21.23,25.13,16805094,0.0,1.0
2019-09-13,22.08,22.99,21.54,21.77,6497733,22.08,22.99,21.54,21.77,6497733,0.0,1.0
2019-09-16,23.26,24.9248,23.1,23.57,6434647,23.26,24.9248,23.1,23.57,6434647,0.0,1.0
2019-09-17,25.07,25.47,22.89,23.07,6059936,25.07,25.47,22.89,23.07,6059936,0.0,1.0
2019-09-18,25.2,25.78,24.5,25.27,5260244,25.2,25.78,24.5,25.27,5260244,0.0,1.0
2019-09-19,27.12,27.585,25.27,25.27,7702204,27.12,27.585,25.27,25.27,7702204,0.0,1.0
2019-09-20,27.47,27.72,26.07,27.35,6822465,27.47,27.72,26.07,27.35,6822465,0.0,1.0
2019-09-23,27.23,27.5,25.64,27.19,5522007,27.23,27.5,25.64,27.19,5522007,0.0,1.0
2019-09-24,25.02,27.45,24.42,27.27,6408883,25.02,27.45,24.42,27.27,6408883,0.0,1.0
2019-09-25,25.06,25.6353,24.5,24.71,3207297,25.06,25.6353,24.5,24.71,3207297,0.0,1.0
2019-09-26,23.185,25.5,23.06,25.06,4689588,23.185,25.5,23.06,25.06,4689588,0.0,1.0
2019-09-27,22.255,23.4,22.16,23.18,4298227,22.255,23.4,22.16,23.18,4298227,0.0,1.0
2019-09-30,22.23,22.74,21.62,22.49,5060169,22.23,22.74,21.62,22.49,5060169,0.0,1.0
2019-10-01,21.71,22.33,21.38,22.07,3013407,21.71,22.33,21.38,22.07,3013407,0.0,1.0
2019-10-02,21.9,21.94,20.23,21.27,4117695,21.9,21.94,20.23,21.27,4117695,0.0,1.0
2019-10-03,22.42,22.48,21.2,21.95,3410806,22.42,22.48,21.2,21.95,3410806,0.0,1.0
2019-10-04,23.445,23.52,22.1169,22.83,3150180,23.445,23.52,22.1169,22.83,3150180,0.0,1.0
2019-10-07,23.75,24.1705,22.78,23.67,3961472,23.75,24.1705,22.78,23.67,3961472,0.0,1.0
2019-10-08,24.245,24.44,23.3,23.65,3106246,24.245,24.44,23.3,23.65,3106246,0.0,1.0
2019-10-09,24.22,24.6,23.12,24.39,3463713,24.22,24.6,23.12,24.39,3463713,0.0,1.0
2019-10-10,24.53,25.46,24.0,24.17,3935659,24.53,25.46,24.0,24.17,3935659,0.0,1.0
2019-10-11,24.28,25.26,23.88,24.71,3228429,24.28,25.26,23.88,24.71,3228429,0.0,1.0
2019-10-14,24.75,25.0,24.14,24.36,2108891,24.75,25.0,24.14,24.36,2108891,0.0,1.0
2019-10-15,24.14,25.0697,23.3,24.65,3194004,24.14,25.0697,23.3,24.65,3194004,0.0,1.0
2019-10-16,24.165,24.345,23.16,23.91,2168028,24.165,24.345,23.16,23.91,2168028,0.0,1.0
2019-10-17,25.1,25.26,23.75,24.29,2590418,25.1,25.26,23.75,24.29,2590418,0.0,1.0
2019-10-18,24.75,25.8899,24.42,25.0,3123994,24.75,25.8899,24.42,25.0,3123994,0.0,1.0
2019-10-21,25.89,26.3,24.6848,24.9,3249898,25.89,26.3,24.6848,24.9,3249898,0.0,1.0
2019-10-22,23.71,26.19,23.115,26.05,6632918,23.71,26.19,23.115,26.05,6632918,0.0,1.0
2019-10-23,23.4,24.9022,23.3,23.56,4398866,23.4,24.9022,23.3,23.56,4398866,0.0,1.0
2019-10-24,23.21,23.95,22.59,23.6,4830289,23.21,23.95,22.59,23.6,4830289,0.0,1.0
2019-10-25,24.55,24.725,21.84,23.21,7283476,24.55,24.725,21.84,23.21,7283476,0.0,1.0
2019-10-28,25.44,26.0,24.06,24.51,5684097,25.44,26.0,24.06,24.51,5684097,0.0,1.0
2019-10-29,25.19,27.61,24.1907,25.59,13241143,25.19,27.61,24.1907,25.59,13241143,0.0,1.0
2019-10-30,18.76,22.0,18.59,21.685,27217213,18.76,22.0,18.59,21.685,27217213,0.0,1.0
2019-10-31,19.43,19.95,18.68,19.45,9056036,19.43,19.95,18.68,19.45,9056036,0.0,1.0
2019-11-01,18.83,19.53,18.59,19.43,6991077,18.83,19.53,18.59,19.43,6991077,0.0,1.0
2019-11-04,17.955,19.13,17.18,18.92,11757225,17.955,19.13,17.18,18.92,11757225,0.0,1.0
2019-11-05,18.59,18.75,17.3,17.55,5515939,18.59,18.75,17.3,17.55,5515939,0.0,1.0
2019-11-06,18.2,19.18,17.87,18.54,4769653,18.2,19.18,17.87,18.54,4769653,0.0,1.0
2019-11-07,18.0,18.7748,17.71,18.32,3702636,18.0,18.7748,17.71,18.32,3702636,0.0,1.0
2019-11-08,18.44,18.49,17.87,17.96,2754789,18.44,18.49,17.87,17.96,2754789,0.0,1.0
2019-11-11,18.74,19.255,18.27,18.4,3848576,18.74,19.255,18.27,18.4,3848576,0.0,1.0
2019-11-12,19.12,19.57,18.81,18.87,3486714,19.12,19.57,18.81,18.87,3486714,0.0,1.0
2019-11-13,18.925,19.1,18.2447,19.01,3539663,18.925,19.1,18.2447,19.01,3539663,0.0,1.0
2019-11-14,18.99,19.04,18.0784,18.88,2777130,18.99,19.04,18.0784,18.88,2777130,0.0,1.0
2019-11-15,19.32,19.68,18.35,18.63,3795433,19.32,19.68,18.35,18.63,3795433,0.0,1.0
2019-11-18,18.61,20.0,18.47,19.97,6074944,18.61,20.0,18.47,19.97,6074944,0.0,1.0
2019-11-19,19.19,19.365,18.2156,18.75,4722798,19.19,19.365,18.2156,18.75,4722798,0.0,1.0
2019-11-20,18.12,19.5756,18.025,19.05,5387107,18.12,19.5756,18.025,19.05,5387107,0.0,1.0
2019-11-21,18.82,18.83,17.6,18.25,5535368,18.82,18.83,17.6,18.25,5535368,0.0,1.0
2019-11-22,19.37,19.5,18.28,18.96,5048677,19.37,19.5,18.28,18.96,5048677,0.0,1.0
2019-11-25,21.15,21.21,19.25,19.31,8308066,21.15,21.21,19.25,19.31,8308066,0.0,1.0
2019-11-26,21.51,21.82,20.77,21.17,4130185,21.51,21.82,20.77,21.17,4130185,0.0,1.0
2019-11-27,23.04,23.09,21.31,21.45,6323333,23.04,23.09,21.31,21.45,6323333,0.0,1.0
2019-11-29,21.87,23.38,21.37,23.04,4225870,21.87,23.38,21.37,23.04,4225870,0.0,1.0
2019-12-02,22.07,22.34,21.08,21.87,4400095,22.07,22.34,21.08,21.87,4400095,0.0,1.0
2019-12-03,23.74,24.1381,22.33,22.56,9658156,23.74,24.1381,22.33,22.56,9658156,0.0,1.0
2019-12-04,24.27,24.7147,23.29,23.93,5586141,24.27,24.7147,23.29,23.93,5586141,0.0,1.0
2019-12-05,23.37,24.58,22.82,24.31,5531073,23.37,24.58,22.82,24.31,5531073,0.0,1.0
2019-12-06,24.11,24.17,23.02,23.46,3876781,24.11,24.17,23.02,23.46,3876781,0.0,1.0
2019-12-09,24.04,24.56,23.67,24.15,3925020,24.04,24.56,23.67,24.15,3925020,0.0,1.0
2019-12-10,24.02,24.31,23.27,23.98,5230967,24.02,24.31,23.27,23.98,5230967,0.0,1.0
2019-12-11,24.21,24.77,23.9306,24.12,4649336,24.21,24.77,23.9306,24.12,4649336,0.0,1.0
2019-12-12,23.68,25.29,23.65,24.3,6146685,23.68,25.29,23.65,24.3,6146685,0.0,1.0
2019-12-13,24.62,25.5,23.9,23.9,6524101,24.62,25.5,23.9,23.9,6524101,0.0,1.0
2019-12-16,25.76,25.95,24.53,25.0,6118179,25.76,25.95,24.53,25.0,6118179,0.0,1.0
2019-12-17,25.85,26.13,25.45,25.74,4909448,25.85,26.13,25.45,25.74,4909448,0.0,1.0
2019-12-18,25.74,26.5,24.89,25.97,4579351,25.74,26.5,24.89,25.97,4579351,0.0,1.0
2019-12-19,25.96,26.63,25.8,25.8,5699086,25.96,26.63,25.8,25.8,5699086,0.0,1.0
2019-12-20,25.94,26.43,25.59,26.05,4582653,25.94,26.43,25.59,26.05,4582653,0.0,1.0
2019-12-23,26.81,27.03,25.845,25.95,4861863,26.81,27.03,25.845,25.95,4861863,0.0,1.0
2019-12-24,27.02,27.17,26.59,26.89,1922554,27.02,27.17,26.59,26.89,1922554,0.0,1.0
2019-12-26,27.34,27.585,26.58,27.16,3878891,27.34,27.585,26.58,27.16,3878891,0.0,1.0
2019-12-27,26.755,27.4899,26.535,27.35,2810863,26.755,27.4899,26.535,27.35,2810863,0.0,1.0
2019-12-30,25.37,26.852,25.23,26.71,4309643,25.37,26.852,25.23,26.71,4309643,0.0,1.0
2019-12-31,26.13,26.19,24.75,25.16,3590078,26.13,26.19,24.75,25.16,3590078,0.0,1.0
2020-01-02,29.34,29.35,26.04,26.37,7775679,29.34,29.35,26.04,26.37,7775679,0.0,1.0
2020-01-03,29.29,29.73,28.38,28.79,4812506,29.29,29.73,28.38,28.79,4812506,0.0,1.0
2020-01-06,29.66,29.66,27.83,29.05,4629729,29.66,29.66,27.83,29.05,4629729,0.0,1.0
2020-01-07,29.99,30.2,28.66,29.82,5388138,29.99,30.2,28.66,29.82,5388138,0.0,1.0
2020-01-08,31.0,31.5,29.44,29.68,5446354,31.0,31.5,29.44,29.68,5446354,0.0,1.0
2020-01-09,31.59,32.37,30.96,31.62,6544404,31.59,32.37,30.96,31.62,6544404,0.0,1.0
2020-01-10,30.67,32.0,30.37,31.56,5651054,30.67,32.0,30.37,31.56,5651054,0.0,1.0
2020-01-13,30.79,31.89,30.5341,30.94,10622609,30.79,31.89,30.5341,30.94,10622609,0.0,1.0
2020-01-14,30.2,30.94,29.54,30.91,6409332,30.2,30.94,29.54,30.91,6409332,0.0,1.0
2020-01-15,30.16,30.3701,29.16,29.98,4242343,30.16,30.3701,29.16,29.98,4242343,0.0,1.0
2020-01-16,30.83,30.9065,30.13,30.15,3211536,30.83,30.9065,30.13,30.15,3211536,0.0,1.0
2020-01-17,31.5,31.85,30.73,30.97,3807305,31.5,31.85,30.73,30.97,3807305,0.0,1.0
2020-01-21,31.26,31.69,30.63,31.61,3300327,31.26,31.69,30.63,31.61,3300327,0.0,1.0
2020-01-22,31.62,32.3,31.34,31.5,3614189,31.62,32.3,31.34,31.5,3614189,0.0,1.0
2020-01-23,32.07,32.4,30.91,31.59,2683898,32.07,32.4,30.91,31.59,2683898,0.0,1.0
2020-01-24,32.7,33.28,31.95,32.29,5103223,32.7,33.28,31.95,32.29,5103223,0.0,1.0
2020-01-27,29.95,31.64,29.43,31.56,6828805,29.95,31.64,29.43,31.56,6828805,0.0,1.0
2020-01-28,32.24,32.34,30.0601,30.61,4240554,32.24,32.34,30.0601,30.61,4240554,0.0,1.0
2020-01-29,32.56,33.08,31.7036,32.57,4337728,32.56,33.08,31.7036,32.57,4337728,0.0,1.0
2020-01-30,33.49,33.84,31.6741,31.99,4293735,33.49,33.84,31.6741,31.99,4293735,0.0,1.0
2020-01-31,31.52,33.43,31.2501,33.35,5097919,31.52,33.43,31.2501,33.35,5097919,0.0,1.0
2020-02-03,32.92,33.23,31.5801,31.69,5513312,32.92,33.23,31.5801,31.69,5513312,0.0,1.0
2020-02-04,36.9,36.94,33.23,33.8,9833925,36.9,36.94,33.23,33.8,9833925,0.0,1.0
2020-02-05,36.91,38.01,35.3,37.68,6721845,36.91,38.01,35.3,37.68,6721845,0.0,1.0
2020-02-06,38.39,38.65,36.4,37.1,5825420,38.39,38.65,36.4,37.1,5825420,0.0,1.0
2020-02-07,38.05,38.88,37.69,38.0,4404985,38.05,38.88,37.69,38.0,4404985,0.0,1.0
2020-02-10,38.61,38.64,37.8,37.87,4552879,38.61,38.64,37.8,37.87,4552879,0.0,1.0
2020-02-11,39.66,40.25,38.695,39.26,5554230,39.66,40.25,38.695,39.26,5554230,0.0,1.0
2020-02-12,41.5,41.52,39.77,40.05,5716225,41.5,41.52,39.77,40.05,5716225,0.0,1.0
2020-02-13,41.34,41.59,39.12,40.05,6964119,41.34,41.59,39.12,40.05,6964119,0.0,1.0
2020-02-14,41.09,42.39,40.98,41.15,4912452,41.09,42.39,40.98,41.15,4912452,0.0,1.0
2020-02-18,40.17,41.29,39.75,40.38,7445215,40.17,41.29,39.75,40.38,7445215,0.0,1.0
2020-02-19,57.22,57.57,47.3,47.51,35435592,57.22,57.57,47.3,47.51,35435592,0.0,1.0
2020-02-20,58.74,58.95,54.14,56.47,21837422,58.74,58.95,54.14,56.47,21837422,0.0,1.0
2020-02-21,59.09,59.15,56.74,57.8,7630966,59.09,59.15,56.74,57.8,7630966,0.0,1.0
2020-02-24,55.26,58.749,54.0,54.59,9342127,55.26,58.749,54.0,54.59,9342127,0.0,1.0
2020-02-25,50.9,57.01,50.11,57.0,11328769,50.9,57.01,50.11,57.0,11328769,0.0,1.0
2020-02-26,51.87,53.8,48.79,49.27,8131330,51.87,53.8,48.79,49.27,8131330,0.0,1.0
2020-02-27,48.76,51.25,45.9901,48.81,9360209,48.76,51.25,45.9901,48.81,9360209,0.0,1.0
2020-02-28,48.97,50.2199,45.56,45.61,7396127,48.97,50.2199,45.56,45.61,7396127,0.0,1.0
2020-03-02,51.4,52.52,48.1538,50.46,7152566,51.4,52.52,48.1538,50.46,7152566,0.0,1.0
2020-03-03,52.37,54.6399,51.1,52.41,6930797,52.37,54.6399,51.1,52.41,6930797,0.0,1.0
2020-03-04,53.47,54.0,51.51,52.31,6578848,53.47,54.0,51.51,52.31,6578848,0.0,1.0
2020-03-05,56.69,59.0,51.77,52.54,8225335,56.69,59.0,51.77,52.54,8225335,0.0,1.0
2020-03-06,53.05,57.32,51.44,55.34,6601327,53.05,57.32,51.44,55.34,6601327,0.0,1.0
2020-03-09,43.38,48.47,42.0,45.77,7804050,43.38,48.47,42.0,45.77,7804050,0.0,1.0
2020-03-10,45.59,47.8218,43.4721,47.16,5291620,45.59,47.8218,43.4721,47.16,5291620,0.0,1.0
2020-03-11,41.73,45.26,39.648,44.12,5511637,41.73,45.26,39.648,44.12,5511637,0.0,1.0
2020-03-12,33.02,37.3899,33.0,34.4,9793535,33.02,37.3899,33.0,34.4,9793535,0.0,1.0
2020-03-13,32.86,37.3,31.56,36.25,7449668,32.86,37.3,31.56,36.25,7449668,0.0,1.0
2020-03-16,27.45,31.92,23.7,27.57,8283621,27.45,31.92,23.7,27.57,8283621,0.0,1.0
2020-03-17,29.28,31.6499,26.0,28.07,6855191,29.28,31.6499,26.0,28.07,6855191,0.0,1.0
2020-03-18,23.99,28.75,22.48,26.5,8514342,23.99,28.75,22.48,26.5,8514342,0.0,1.0
2020-03-19,26.25,27.22,21.49,24.0,7231508,26.25,27.22,21.49,24.0,7231508,0.0,1.0
2020-03-20,26.0,31.47,26.0,27.68,9510709,26.0,31.47,26.0,27.68,9510709,0.0,1.0
2020-03-23,27.51,28.0,23.4,26.36,5999217,27.51,28.0,23.4,26.36,5999217,0.0,1.0
2020-03-24,34.34,35.259,30.7959,30.84,7685516,34.34,35.259,30.7959,30.84,7685516,0.0,1.0
2020-03-25,36.81,40.72,34.5,36.92,9277025,36.81,40.72,34.5,36.92,9277025,0.0,1.0
2020-03-26,36.13,40.53,34.58,37.65,6274433,36.13,40.53,34.58,37.65,6274433,0.0,1.0
2020-03-27,32.38,34.5,31.27,34.05,5179180,32.38,34.5,31.27,34.05,5179180,0.0,1.0
2020-03-30,32.0,33.0,30.75,32.7737,3892410,32.0,33.0,30.75,32.7737,3892410,0.0,1.0
2020-03-31,32.29,34.87,31.81,32.85,4900233,32.29,34.87,31.81,32.85,4900233,0.0,1.0
2020-04-01,29.77,31.48,29.11,29.94,3839440,29.77,31.48,29.11,29.94,3839440,0.0,1.0
2020-04-02,29.92,31.57,28.77,29.5,3610558,29.92,31.57,28.77,29.5,3610558,0.0,1.0
2020-04-03,28.69,30.4393,27.55,29.85,3557997,28.69,30.4393,27.55,29.85,3557997,0.0,1.0
2020-04-06,34.05,34.23,30.61,30.81,4792763,34.05,34.23,30.61,30.81,4792763,0.0,1.0
2020-04-07,35.04,38.38,34.42,37.81,4846992,35.04,38.38,34.42,37.81,4846992,0.0,1.0
2020-04-08,37.93,38.42,34.86,36.25,6193946,37.93,38.42,34.86,36.25,6193946,0.0,1.0
2020-04-09,38.06,41.75,36.53,39.09,6161788,38.06,41.75,36.53,39.09,6161788,0.0,1.0
2020-04-13,37.78,38.43,36.08,38.24,3081434,37.78,38.43,36.08,38.24,3081434,0.0,1.0
2020-04-14,41.4,41.8,39.52,39.57,4678929,41.4,41.8,39.52,39.57,4678929,0.0,1.0
2020-04-15,39.61,40.06,38.3,39.3,3543054,39.61,40.06,38.3,39.3,3543054,0.0,1.0
2020-04-16,38.79,40.3,37.89,40.01,4338997,38.79,40.3,37.89,40.01,4338997,0.0,1.0
2020-04-17,38.96,41.05,38.7,40.83,4873325,38.96,41.05,38.7,40.83,4873325,0.0,1.0
2020-04-20,39.01,40.55,37.8,38.0,3472118,39.01,40.55,37.8,38.0,3472118,0.0,1.0
2020-04-21,35.51,38.89,34.3401,38.01,6950460,35.51,38.89,34.3401,38.01,6950460,0.0,1.0
2020-04-22,38.24,38.65,37.0,37.38,2796864,38.24,38.65,37.0,37.38,2796864,0.0,1.0
2020-04-23,39.48,40.7002,38.23,38.44,3512940,39.48,40.7002,38.23,38.44,3512940,0.0,1.0
2020-04-24,37.73,40.0,37.08,39.41,3770642,37.73,40.0,37.08,39.41,3770642,0.0,1.0
2020-04-27,37.21,38.52,36.91,38.21,5050762,37.21,38.52,36.91,38.21,5050762,0.0,1.0
2020-04-28,43.0,44.4199,38.91,39.73,11042320,43.0,44.4199,38.91,39.73,11042320,0.0,1.0
2020-04-29,48.985,49.28,44.08,44.53,9245125,48.985,49.28,44.08,44.53,9245125,0.0,1.0
2020-04-30,46.83,48.76,45.54,47.51,18043390,46.83,48.76,45.54,47.51,18043390,0.0,1.0
2020-05-01,43.25,46.48,41.76,45.13,6139682,43.25,46.48,41.76,45.13,6139682,0.0,1.0
2020-05-04,43.98,44.15,41.57,41.75,3294538,43.98,44.15,41.57,41.75,3294538,0.0,1.0
2020-05-05,44.37,46.5,43.79,46.33,5430121,44.37,46.5,43.79,46.33,5430121,0.0,1.0
2020-05-06,52.68,53.53,46.5,47.0,11216009,52.68,53.53,46.5,47.0,11216009,0.0,1.0
2020-05-07,54.49,55.88,50.56,52.56,8124638,54.49,55.88,50.56,52.56,8124638,0.0,1.0
2020-05-08,57.28,57.8428,54.37,55.74,4513958,57.28,57.8428,54.37,55.74,4513958,0.0,1.0
2020-05-11,59.58,59.98,55.8505,56.67,4851349,59.58,59.98,55.8505,56.67,4851349,0.0,1.0
2020-05-12,59.27,63.8,59.1002,60.43,7032034,59.27,63.8,59.1002,60.43,7032034,0.0,1.0
2020-05-13,57.47,62.05,54.61,58.77,7477822,57.47,62.05,54.61,58.77,7477822,0.0,1.0
2020-05-14,56.98,57.8,54.25,55.15,4913853,56.98,57.8,54.25,55.15,4913853,0.0,1.0
2020-05-15,58.375,58.48,55.3601,56.49,4691479,58.375,58.48,55.3601,56.49,4691479,0.0,1.0
2020-05-18,64.42,64.5,60.58,61.0,6485706,64.42,64.5,60.58,61.0,6485706,0.0,1.0
2020-05-19,67.04,70.36,64.8,64.8,6944614,67.04,70.36,64.8,64.8,6944614,0.0,1.0
2020-05-20,64.17,69.4018,62.34,69.25,8025467,64.17,69.4018,62.34,69.25,8025467,0.0,1.0
2020-05-21,59.93,61.7025,57.52,61.0,8364814,59.93,61.7025,57.52,61.0,8364814,0.0,1.0
2020-05-22,56.42,61.489,55.8,60.84,6710537,56.42,61.489,55.8,60.84,6710537,0.0,1.0
2020-05-26,58.43,61.1585,58.05,59.83,5301294,58.43,61.1585,58.05,59.83,5301294,0.0,1.0
2020-05-27,57.86,59.75,52.5014,59.75,5874378,57.86,59.75,52.5014,59.75,5874378,0.0,1.0
2020-05-28,55.8,60.17,55.21,57.0,4159889,55.8,60.17,55.21,57.0,4159889,0.0,1.0
2020-05-29,58.19,58.54,55.31,55.74,3777139,58.19,58.54,55.31,55.74,3777139,0.0,1.0
2020-06-01,59.68,60.5843,57.63,58.18,3487070,59.68,60.5843,57.63,58.18,3487070,0.0,1.0
2020-06-02,56.95,60.0,56.2503,59.8,4196199,56.95,60.0,56.2503,59.8,4196199,0.0,1.0
2020-06-03,53.32,57.19,52.66,57.14,6436108,53.32,57.19,52.66,57.14,6436108,0.0,1.0
2020-06-04,51.64,54.06,50.51,53.3,5493436,51.64,54.06,50.51,53.3,5493436,0.0,1.0
2020-06-05,54.59,55.85,51.49,53.11,5897615,54.59,55.85,51.49,53.11,5897615,0.0,1.0
2020-06-08,52.9,55.5,52.02,55.36,3501217,52.9,55.5,52.02,55.36,3501217,0.0,1.0
2020-06-09,51.58,53.54,51.5,52.22,3147889,51.58,53.54,51.5,52.22,3147889,0.0,1.0
2020-06-10,49.35,52.51,47.8388,52.5,10607686,49.35,52.51,47.8388,52.5,10607686,0.0,1.0
2020-06-11,47.66,49.41,45.4203,45.99,6067354,47.66,49.41,45.4203,45.99,6067354,0.0,1.0
2020-06-12,48.63,50.16,46.85,50.0,4586801,48.63,50.16,46.85,50.0,4586801,0.0,1.0
2020-06-15,50.45,51.195,46.76,47.53,5162083,50.45,51.195,46.76,47.53,5162083,0.0,1.0
2020-06-16,52.76,55.02,51.37,52.37,8654383,52.76,55.02,51.37,52.37,8654383,0.0,1.0
2020-06-17,39.04,52.23,37.81,52.15,55172909,39.04,52.23,37.81,52.15,55172909,0.0,1.0
2020-06-18,45.72,47.1897,43.28,43.29,30687896,45.72,47.1897,43.28,43.29,30687896,0.0,1.0
2020-06-19,46.72,49.67,45.9301,46.81,16133816,46.72,49.67,45.9301,46.81,16133816,0.0,1.0
2020-06-22,45.56,47.35,44.92,46.77,5867592,45.56,47.35,44.92,46.77,5867592,0.0,1.0
2020-06-23,45.49,46.935,44.96,46.24,3879130,45.49,46.935,44.96,46.24,3879130,0.0,1.0
2020-06-24,46.68,47.14,44.45,45.0,6945038,46.68,47.14,44.45,45.0,6945038,0.0,1.0
2020-06-25,45.8,46.03,43.42,45.84,6620468,45.8,46.03,43.42,45.84,6620468,0.0,1.0
2020-06-26,45.3,46.675,44.14,45.88,13892939,45.3,46.675,44.14,45.88,13892939,0.0,1.0
2020-06-29,47.45,47.9,45.21,46.01,3467500,47.45,47.9,45.21,46.01,3467500,0.0,1.0
2020-06-30,47.57,48.48,46.93,47.68,2940500,47.57,48.48,46.93,47.68,2940500,0.0,1.0
2020-07-01,49.06,49.93,46.61,47.53,3227600,49.06,49.93,46.61,47.53,3227600,0.0,1.0
2020-07-02,48.86,51.54,48.22,49.61,3813600,48.86,51.54,48.22,49.61,3813600,0.0,1.0
2020-07-06,50.16,50.72,49.15,49.7,3395100,50.16,50.72,49.15,49.7,3395100,0.0,1.0
2020-07-07,50.64,51.47,49.25,49.8,2376100,50.64,51.47,49.25,49.8,2376100,0.0,1.0
2020-07-08,54.93,55.22,50.98,51.02,4305800,54.93,55.22,50.98,51.02,4305800,0.0,1.0
2020-07-09,55.79,56.5,52.83,55.84,3178000,55.79,56.5,52.83,55.84,3178000,0.0,1.0
2020-07-10,55.43,55.71,54.1,54.83,2357700,55.43,55.71,54.1,54.83,2357700,0.0,1.0
2020-07-13,52.32,58.06,52.12,56.25,4159800,52.32,58.06,52.12,56.25,4159800,0.0,1.0
2020-07-14,55.88,55.99,51.33,52.8,4188400,55.88,55.99,51.33,52.8,4188400,0.0,1.0
2020-07-15,57.95,58.18,55.35,57.01,3938400,57.95,58.18,55.35,57.01,3938400,0.0,1.0
2020-07-16,57.74,58.25,56.39,57.21,2990200,57.74,58.25,56.39,57.21,2990200,0.0,1.0
2020-07-17,59.31,59.75,57.74,58.0,3150200,59.31,59.75,57.74,58.0,3150200,0.0,1.0
2020-07-20,63.54,64.06,59.75,59.9,3631759,63.54,64.06,59.75,59.9,3631759,0.0,1.0
2020-07-21,61.1,64.7,59.68,64.06,4303323,61.1,64.7,59.68,64.06,4303323,0.0,1.0
2020-07-22,62.08,63.49,60.96,61.19,2719512,62.08,63.49,60.96,61.19,2719512,0.0,1.0
2020-07-23,61.67,65.43,60.3,62.46,3993919,61.67,65.43,60.3,62.46,3993919,0.0,1.0
2020-07-24,59.65,60.5,56.28,60.38,3511560,59.65,60.5,56.28,60.38,3511560,0.0,1.0
2020-07-27,62.22,62.9296,60.35,61.01,3498139,62.22,62.9296,60.35,61.01,3498139,0.0,1.0
2020-07-28,57.23,61.84,57.05,61.84,3648472,57.23,61.84,57.05,61.84,3648472,0.0,1.0
2020-07-29,59.12,60.36,57.71,58.02,3079774,59.12,60.36,57.71,58.02,3079774,0.0,1.0
2020-07-30,59.14,59.25,57.6,58.14,1399425,59.14,59.25,57.6,58.14,1399425,0.0,1.0
2020-07-31,60.36,60.4,58.59,59.72,2455222,60.36,60.4,58.59,59.72,2455222,0.0,1.0
2020-08-03,61.21,61.93,59.12,60.89,3006006,61.21,61.93,59.12,60.89,3006006,0.0,1.0
2020-08-04,68.95,70.15,64.4,64.83,9014921,68.95,70.15,64.4,64.83,9014921,0.0,1.0
2020-08-05,74.99,75.98,67.6,68.99,8603261,74.99,75.98,67.6,68.99,8603261,0.0,1.0
2020-08-06,71.37,76.75,71.1,75.3047,5019920,71.37,76.75,71.1,75.3047,5019920,0.0,1.0
2020-08-07,72.84,75.83,71.11,72.3,3723374,72.84,75.83,71.11,72.3,3723374,0.0,1.0
2020-08-10,71.84,74.39,70.35,72.8,5581727,71.84,74.39,70.35,72.8,5581727,0.0,1.0
2020-08-11,67.3,71.81,67.055,71.74,3495230,67.3,71.81,67.055,71.74,3495230,0.0,1.0
2020-08-12,71.19,71.7806,67.57,68.6848,2647908,71.19,71.7806,67.57,68.6848,2647908,0.0,1.0
2020-08-13,74.88,76.49,70.26,70.91,3322112,74.88,76.49,70.26,70.91,3322112,0.0,1.0
2020-08-14,73.16,76.6886,72.8101,75.62,2366966,73.16,76.6886,72.8101,75.62,2366966,0.0,1.0
2020-08-17,75.06,76.3899,73.73,74.34,2012556,75.06,76.3899,73.73,74.34,2012556,0.0,1.0
2020-08-18,75.16,77.73,72.5339,75.24,2052978,75.16,77.73,72.5339,75.24,2052978,0.0,1.0
2020-08-19,75.49,77.3,74.9892,75.1,1935918,75.49,77.3,74.9892,75.1,1935918,0.0,1.0
2020-08-20,73.09,75.22,72.2038,75.09,1876197,73.09,75.22,72.2038,75.09,1876197,0.0,1.0
2020-08-21,73.14,74.8,72.81,73.28,1559978,73.14,74.8,72.81,73.28,1559978,0.0,1.0
2020-08-24,73.36,75.65,72.2287,73.79,1472796,73.36,75.65,72.2287,73.79,1472796,0.0,1.0
2020-08-25,75.93,76.6087,72.5,73.3,2283024,75.93,76.6087,72.5,73.3,2283024,0.0,1.0
2020-08-26,75.24,78.53,74.4,76.66,1838835,75.24,78.53,74.4,76.66,1838835,0.0,1.0
2020-08-27,73.44,76.5,72.0205,76.5,4370749,73.44,76.5,72.0205,76.5,4370749,0.0,1.0
2020-08-28,76.04,78.53,73.5401,74.1407,3301747,76.04,78.53,73.5401,74.1407,3301747,0.0,1.0
2020-08-31,77.23,79.53,75.8,76.68,2767337,77.23,79.53,75.8,76.68,2767337,0.0,1.0
2020-09-01,78.71,79.52,77.1,77.47,2160020,78.71,79.52,77.1,77.47,2160020,0.0,1.0
2020-09-02,77.02,80.4699,75.09,80.0,2607918,77.02,80.4699,75.09,80.0,2607918,0.0,1.0
2020-09-03,67.8,75.48,65.13,75.2377,5850677,67.8,75.48,65.13,75.2377,5850677,0.0,1.0
2020-09-04,66.155,68.67,58.67,67.13,5516353,66.155,68.67,58.67,67.13,5516353,0.0,1.0
2020-09-08,65.05,67.34,60.17,62.03,3879275,65.05,67.34,60.17,62.03,3879275,0.0,1.0
2020-09-09,67.71,69.56,64.87,67.01,3435451,67.71,69.56,64.87,67.01,3435451,0.0,1.0
2020-09-10,66.1,70.09,66.0,67.93,2787020,66.1,70.09,66.0,67.93,2787020,0.0,1.0
2020-09-11,65.1,68.1,64.2,67.78,2585220,65.1,68.1,64.2,67.78,2585220,0.0,1.0
2020-09-14,69.49,69.78,66.31,67.17,2547978,69.49,69.78,66.31,67.17,2547978,0.0,1.0
2020-09-15,72.16,73.03,70.44,71.01,2868299,72.16,73.03,70.44,71.01,2868299,0.0,1.0
2020-09-16,72.83,76.4,72.5464,72.6,2968016,72.83,76.4,72.5464,72.6,2968016,0.0,1.0
2020-09-17,66.87,70.19,65.89,69.77,3318732,66.87,70.19,65.89,69.77,3318732,0.0,1.0
2020-09-18,68.27,69.86,65.42,67.72,12892584,68.27,69.86,65.42,67.72,12892584,0.0,1.0
2020-09-21,70.72,70.82,65.41,65.51,3082432,70.72,70.82,65.41,65.51,3082432,0.0,1.0
2020-09-22,72.23,72.32,67.49,71.0,3109252,72.23,72.32,67.49,71.0,3109252,0.0,1.0
2020-09-23,70.27,74.76,69.44,71.85,2796879,70.27,74.76,69.44,71.85,2796879,0.0,1.0
2020-09-24,69.41,70.98,67.53,69.32,2064680,69.41,70.98,67.53,69.32,2064680,0.0,1.0
2020-09-25,73.62,73.9,69.5506,69.79,2387042,73.62,73.9,69.5506,69.79,2387042,0.0,1.0
2020-09-28,78.14,79.73,74.7,75.14,3455605,78.14,79.73,74.7,75.14,3455605,0.0,1.0
2020-09-29,80.8,83.37,78.2,78.2,4218447,80.8,83.37,78.2,78.2,4218447,0.0,1.0
2020-09-30,82.59,84.72,81.27,81.37,3352573,82.59,84.72,81.27,81.37,3352573,0.0,1.0
2020-10-01,89.51,89.52,84.41,85.56,4046316,89.51,89.52,84.41,85.56,4046316,0.0,1.0
2020-10-02,90.43,92.57,85.16,85.61,4115769,90.43,92.57,85.16,85.61,4115769,0.0,1.0
2020-10-05,98.05,98.42,92.9,93.0,4212241,98.05,98.42,92.9,93.0,4212241,0.0,1.0
2020-10-06,98.57,100.28,95.06,98.06,5770036,98.57,100.28,95.06,98.06,5770036,0.0,1.0
2020-10-07,107.82,108.75,100.46,101.5,4977889,107.82,108.75,100.46,101.5,4977889,0.0,1.0
2020-10-08,105.5,109.8,102.5638,109.6,6016615,105.5,109.8,102.5638,109.6,6016615,0.0,1.0
2020-10-09,109.18,111.27,105.29,107.18,2955288,109.18,111.27,105.29,107.18,2955288,0.0,1.0
2020-10-12,104.43,110.41,101.52,110.4,4176626,104.43,110.41,101.52,110.4,4176626,0.0,1.0
2020-10-13,106.65,107.44,102.75,103.11,2872296,106.65,107.44,102.75,103.11,2872296,0.0,1.0
2020-10-14,108.97,111.1,107.06,108.425,3037773,108.97,111.1,107.06,108.425,3037773,0.0,1.0
2020-10-15,110.71,111.59,105.2001,107.25,2388366,110.71,111.59,105.2001,107.25,2388366,0.0,1.0
2020-10-16,110.84,114.3,108.76,112.75,3851010,110.84,114.3,108.76,112.75,3851010,0.0,1.0
2020-10-19,114.69,118.05,110.825,111.485,3303933,114.69,118.05,110.825,111.485,3303933,0.0,1.0
2020-10-20,116.14,118.05,112.3339,114.88,2898559,116.14,118.05,112.3339,114.88,2898559,0.0,1.0
2020-10-21,101.53,118.939,100.4,116.9,5484427,101.53,118.939,100.4,116.9,5484427,0.0,1.0
2020-10-22,103.46,104.02,92.14,102.26,7405361,103.46,104.02,92.14,102.26,7405361,0.0,1.0
2020-10-23,103.33,109.22,100.7,106.3535,3367069,103.33,109.22,100.7,106.3535,3367069,0.0,1.0
2020-10-26,103.67,104.29,97.5,98.56,2958413,103.67,104.29,97.5,98.56,2958413,0.0,1.0
2020-10-27,98.63,104.43,97.31,103.37,3572380,98.63,104.43,97.31,103.37,3572380,0.0,1.0
2020-10-28,102.81,105.8699,95.7551,97.29,5804720,102.81,105.8699,95.7551,97.29,5804720,0.0,1.0
2020-10-29,102.51,105.53,100.87,103.29,1968586,102.51,105.53,100.87,103.29,1968586,0.0,1.0
2020-10-30,98.09,102.12,93.53,100.99,3046923,98.09,102.12,93.53,100.99,3046923,0.0,1.0
2020-11-02,103.83,106.04,99.0,99.01,3316529,103.83,106.04,99.0,99.01,3316529,0.0,1.0
2020-11-03,104.75,107.38,100.24,100.5565,3503375,104.75,107.38,100.24,100.5565,3503375,0.0,1.0
2020-11-04,106.19,106.36,93.49,99.3323,5388601,106.19,106.36,93.49,99.3323,5388601,0.0,1.0
2020-11-05,120.26,123.285,110.9901,111.0,4929140,120.26,123.285,110.9901,111.0,4929140,0.0,1.0
2020-11-06,122.53,125.6399,118.66,123.69,3382118,122.53,125.6399,118.66,123.69,3382118,0.0,1.0
2020-11-09,117.08,129.6077,116.74,129.54,3378923,117.08,129.6077,116.74,129.54,3378923,0.0,1.0
2020-11-10,109.39,117.59,108.05,117.27,3169923,109.39,117.59,108.05,117.27,3169923,0.0,1.0
2020-11-11,120.43,121.48,113.9883,113.9883,2935945,120.43,121.48,113.9883,113.9883,2935945,0.0,1.0
2020-11-12,117.21,122.259,115.83,119.95,2059743,117.21,122.259,115.83,119.95,2059743,0.0,1.0
2020-11-13,116.59,120.36,115.1,119.4,1732227,116.59,120.36,115.1,119.4,1732227,0.0,1.0
2020-11-16,119.93,123.6,116.01,118.21,2173391,119.93,123.6,116.01,118.21,2173391,0.0,1.0
2020-11-17,125.12,126.58,118.65,119.57,1861521,125.12,126.58,118.65,119.57,1861521,0.0,1.0
2020-11-18,124.92,127.49,122.5,126.1787,1920648,124.92,127.49,122.5,126.1787,1920648,0.0,1.0
2020-11-19,128.89,130.95,125.8501,126.62,2219178,128.89,130.95,125.8501,126.62,2219178,0.0,1.0
2020-11-20,129.59,133.78,129.3,131.0,2984912,129.59,133.78,129.3,131.0,2984912,0.0,1.0
2020-11-23,134.43,134.85,130.45,132.93,2608314,134.43,134.85,130.45,132.93,2608314,0.0,1.0
2020-11-24,136.02,138.7,130.8,135.33,2694111,136.02,138.7,130.8,135.33,2694111,0.0,1.0
2020-11-25,139.07,141.42,135.13,136.21,2773757,139.07,141.42,135.13,136.21,2773757,0.0,1.0
2020-11-27,140.56,148.9373,137.77,142.49,3654754,140.56,148.9373,137.77,142.49,3654754,0.0,1.0
2020-11-30,136.57,145.0,133.03,141.95,9315449,136.57,145.0,133.03,141.95,9315449,0.0,1.0
2020-12-01,128.85,139.5247,127.3,138.6505,3328530,128.85,139.5247,127.3,138.6505,3328530,0.0,1.0
2020-12-02,127.93,130.442,121.7,127.5,2490775,127.93,130.442,121.7,127.5,2490775,0.0,1.0
2020-12-03,127.67,133.69,126.29,129.5,1850653,127.67,133.69,126.29,129.5,1850653,0.0,1.0
2020-12-04,130.46,136.11,129.23,130.12,2413248,130.46,136.11,129.23,130.12,2413248,0.0,1.0
2020-12-07,129.32,133.2,127.22,130.29,1308648,129.32,133.2,127.22,130.29,1308648,0.0,1.0
2020-12-08,134.74,135.149,129.41,129.98,1528551,134.74,135.149,129.41,129.98,1528551,0.0,1.0
2020-12-09,127.26,136.715,125.87,136.36,2184123,127.26,136.715,125.87,136.36,2184123,0.0,1.0
2020-12-10,131.21,132.22,125.54,125.6675,1310483,131.21,132.22,125.54,125.6675,1310483,0.0,1.0
2020-12-11,139.91,144.6,133.0,133.38,3083566,139.91,144.6,133.0,133.38,3083566,0.0,1.0
2020-12-14,145.07,147.49,137.7475,143.0,2215730,145.07,147.49,137.7475,143.0,2215730,0.0,1.0
2020-12-15,160.46,161.56,147.2574,147.4,4003975,160.46,161.56,147.2574,147.4,4003975,0.0,1.0
2020-12-16,163.31,163.46,152.53,159.0,3213304,163.31,163.46,152.53,159.0,3213304,0.0,1.0
2020-12-17,163.52,168.18,159.0,165.52,2818534,163.52,168.18,159.0,165.52,2818534,0.0,1.0
2020-12-18,164.41,169.67,163.005,163.69,3563254,164.41,169.67,163.005,163.69,3563254,0.0,1.0
2020-12-21,170.78,172.1,161.185,162.95,2741064,170.78,172.1,161.185,162.95,2741064,0.0,1.0
2020-12-22,177.27,186.4,173.0,174.99,3500861,177.27,186.4,173.0,174.99,3500861,0.0,1.0
2020-12-23,180.32,184.08,174.2101,181.4008,2535028,180.32,184.08,174.2101,181.4008,2535028,0.0,1.0
2020-12-24,181.39,184.54,177.48,179.7604,1062292,181.39,184.54,177.48,179.7604,1062292,0.0,1.0
2020-12-28,175.49,189.4064,173.6718,188.452,2692141,175.49,189.4064,173.6718,188.452,2692141,0.0,1.0
2020-12-29,170.2,176.23,164.3001,175.49,3147304,170.2,176.23,164.3001,175.49,3147304,0.0,1.0
2020-12-30,172.93,177.55,171.68,171.68,2474115,172.93,177.55,171.68,171.68,2474115,0.0,1.0
2020-12-31,175.47,183.9899,172.91,176.9408,5626524,175.47,183.9899,172.91,176.9408,5626524,0.0,1.0
2021-01-04,172.24,179.15,167.07,178.7,3878990,172.24,179.15,167.07,178.7,3878990,0.0,1.0
2021-01-05,181.48,186.63,173.55,175.71,4607169,181.48,186.63,173.55,175.71,4607169,0.0,1.0
2021-01-06,203.38,210.2,195.77,197.9,33331857,203.38,210.2,195.77,197.9,33331857,0.0,1.0
2021-01-07,213.76,222.43,209.2,209.84,6055484,213.76,222.43,209.2,209.84,6055484,0.0,1.0
2021-01-08,207.41,219.97,200.05,217.6977,5199658,207.41,219.97,200.05,217.6977,5199658,0.0,1.0
2021-01-11,201.68,208.39,196.12,200.4,3005495,201.68,208.39,196.12,200.4,3005495,0.0,1.0
2021-01-12,206.49,207.99,197.08,204.88,2500220,206.49,207.99,197.08,204.88,2500220,0.0,1.0
2021-01-13,203.69,208.27,199.64,205.47,2411631,203.69,208.27,199.64,205.47,2411631,0.0,1.0
2021-01-14,208.83,216.22,206.5,207.04,2773012,208.83,216.22,206.5,207.04,2773012,0.0,1.0
2021-01-15,190.59,208.35,189.21,206.54,5237050,190.59,208.35,189.21,206.54,5237050,0.0,1.0
2021-01-19,201.28,204.01,194.21,197.83,3841441,201.28,204.01,194.21,197.83,3841441,0.0,1.0
2021-01-20,199.4,206.47,196.33,203.21,2746569,199.4,206.47,196.33,203.21,2746569,0.0,1.0
2021-01-21,212.09,214.5,196.65,201.97,3612618,212.09,214.5,196.65,201.97,3612618,0.0,1.0
2021-01-22,212.07,213.55,204.7,208.18,2521503,212.07,213.55,204.7,208.18,2521503,0.0,1.0
2021-01-25,202.73,221.42,200.36,215.555,3447564,202.73,221.42,200.36,215.555,3447564,0.0,1.0
2021-01-26,187.34,209.62,185.22,206.21,4957444,187.34,209.62,185.22,206.21,4957444,0.0,1.0
2021-01-27,179.02,190.9999,175.39,180.0,4470724,179.02,190.9999,175.39,180.0,4470724,0.0,1.0
2021-01-28,193.74,195.7,177.0,182.85,3472152,193.74,195.7,177.0,182.85,3472152,0.0,1.0
2021-01-29,182.35,194.9499,177.67,191.5,2750795,182.35,194.9499,177.67,191.5,2750795,0.0,1.0
2021-02-01,186.34,188.355,177.3494,185.3,2494265,186.34,188.355,177.3494,185.3,2494265,0.0,1.0
2021-02-02,192.63,194.31,186.66,189.84,2169760,192.63,194.31,186.66,189.84,2169760,0.0,1.0
2021-02-03,196.34,197.93,190.0,196.1766,1693775,196.34,197.93,190.0,196.1766,1693775,0.0,1.0
2021-02-04,195.63,197.24,191.58,194.6,1531327,195.63,197.24,191.58,194.6,1531327,0.0,1.0
2021-02-05,193.2,196.99,190.5,196.98,1755283,193.2,196.99,190.5,196.98,1755283,0.0,1.0
2021-02-08,197.87,203.38,193.6,194.63,2114248,197.87,203.38,193.6,194.63,2114248,0.0,1.0
2021-02-09,200.1,202.92,195.7028,197.76,2715088,200.1,202.92,195.7028,197.76,2715088,0.0,1.0
2021-02-10,202.07,229.04,200.6,214.0,6425199,202.07,229.04,200.6,214.0,6425199,0.0,1.0
2021-02-11,199.08,209.4237,197.26,205.5459,2999119,199.08,209.4237,197.26,205.5459,2999119,0.0,1.0
2021-02-12,206.51,208.95,193.6587,196.0,2446200,206.51,208.95,193.6587,196.0,2446200,0.0,1.0
2021-02-16,193.5,208.41,192.81,208.07,2866670,193.5,208.41,192.81,208.07,2866670,0.0,1.0
2021-02-17,189.34,191.5,181.52,190.02,3609652,189.34,191.5,181.52,190.02,3609652,0.0,1.0
2021-02-18,180.84,184.0,175.51,182.5,3633791,180.84,184.0,175.51,182.5,3633791,0.0,1.0
2021-02-19,189.74,194.94,184.0,185.02,2486151,189.74,194.94,184.0,185.02,2486151,0.0,1.0
2021-02-22,167.86,183.07,166.1244,182.81,4817976,167.86,183.07,166.1244,182.81,4817976,0.0,1.0
2021-02-23,170.89,171.25,148.0,159.34,5325672,170.89,171.25,148.0,159.34,5325672,0.0,1.0
2021-02-24,180.87,183.25,163.1,170.66,4020983,180.87,183.25,163.1,170.66,4020983,0.0,1.0
2021-02-25,167.37,181.0,166.0951,179.41,5915840,167.37,181.0,166.0951,179.41,5915840,0.0,1.0
2021-02-26,176.06,177.43,163.51,168.0,3016426,176.06,177.43,163.51,168.0,3016426,0.0,1.0
2021-03-01,186.45,186.77,177.0,179.98,2699570,186.45,186.77,177.0,179.98,2699570,0.0,1.0
2021-03-02,171.69,185.3,171.135,185.3,3343161,171.69,185.3,171.135,185.3,3343161,0.0,1.0
2021-03-03,161.12,173.79,160.93,171.39,3993545,161.12,173.79,160.93,171.39,3993545,0.0,1.0
2021-03-04,149.88,163.62,143.0,157.11,5586821,149.88,163.62,143.0,157.11,5586821,0.0,1.0
2021-03-05,143.55,154.65,129.0,153.68,6613434,143.55,154.65,129.0,153.68,6613434,0.0,1.0
2021-03-08,132.06,147.8564,131.47,145.0,4701656,132.06,147.8564,131.47,145.0,4701656,0.0,1.0
2021-03-09,148.7,150.83,139.5,141.0,4848211,148.7,150.83,139.5,141.0,4848211,0.0,1.0
2021-03-10,152.43,162.7379,150.0901,158.01,4720738,152.43,162.7379,150.0901,158.01,4720738,0.0,1.0
2021-03-11,165.34,166.4,155.79,158.49,3681435,165.34,166.4,155.79,158.49,3681435,0.0,1.0
2021-03-12,164.71,166.25,153.1,157.5,2387900,164.71,166.25,153.1,157.5,2387900,0.0,1.0
2021-03-15,174.16,175.13,164.4,165.01,3378129,174.16,175.13,164.4,165.01,3378129,0.0,1.0
2021-03-16,166.31,175.78,163.56,173.01,2385422,166.31,175.78,163.56,173.01,2385422,0.0,1.0
2021-03-17,163.82,167.8276,153.09,158.57,4099383,163.82,167.8276,153.09,158.57,4099383,0.0,1.0
2021-03-18,148.48,159.745,147.86,157.5,3886446,148.48,159.745,147.86,157.5,3886446,0.0,1.0
2021-03-19,154.95,156.75,147.55,151.57,5954113,154.95,156.75,147.55,151.57,5954113,0.0,1.0
2021-03-22,161.11,163.86,155.59,157.59,3055645,161.11,163.86,155.59,157.59,3055645,0.0,1.0
2021-03-23,155.97,165.35,154.69,160.4939,3576577,155.97,165.35,154.69,160.4939,3576577,0.0,1.0
2021-03-24,147.98,159.0513,147.93,159.0513,2153461,147.98,159.0513,147.93,159.0513,2153461,0.0,1.0
2021-03-25,148.48,148.74,136.88,140.51,3736176,148.48,148.74,136.88,140.51,3736176,0.0,1.0
2021-03-26,152.07,153.0,144.5241,148.07,2041480,152.07,153.0,144.5241,148.07,2041480,0.0,1.0
2021-03-29,142.14,152.24,139.69,148.97,2868981,142.14,152.24,139.69,148.97,2868981,0.0,1.0
2021-03-30,150.6,150.89,138.06,139.57,2504281,150.6,150.89,138.06,139.57,2504281,0.0,1.0
2021-03-31,162.16,164.87,154.58,155.87,2956612,162.16,164.87,154.58,155.87,2956612,0.0,1.0
2021-04-01,162.69,172.39,162.25,169.1178,2718144,162.69,172.39,162.25,169.1178,2718144,0.0,1.0
2021-04-05,149.42,165.57,148.8,165.14,3653071,149.42,165.57,148.8,165.14,3653071,0.0,1.0
2021-04-06,157.92,161.17,151.01,151.4787,2647186,157.92,161.17,151.01,151.4787,2647186,0.0,1.0
2021-04-07,150.01,157.68,149.225,156.12,2123540,150.01,157.68,149.225,156.12,2123540,0.0,1.0
2021-04-08,153.13,156.095,151.38,152.2,2104987,153.13,156.095,151.38,152.2,2104987,0.0,1.0
2021-04-09,151.35,152.52,147.25,150.0,2033687,151.35,152.52,147.25,150.0,2033687,0.0,1.0
2021-04-12,151.87,152.34,146.055,151.19,1636894,151.87,152.34,146.055,151.19,1636894,0.0,1.0
2021-04-13,153.09,153.53,147.58,150.93,1531678,153.09,153.53,147.58,150.93,1531678,0.0,1.0
2021-04-14,151.91,157.1,150.92,152.48,1726964,151.91,157.1,150.92,152.48,1726964,0.0,1.0
2021-04-15,145.79,155.65,142.42,155.55,2775303,145.79,155.65,142.42,155.55,2775303,0.0,1.0
2021-04-16,150.01,151.06,144.84,144.87,2302940,150.01,151.06,144.84,144.87,2302940,0.0,1.0
2021-04-19,141.14,153.6,139.27,146.93,2789445,141.14,153.6,139.27,146.93,2789445,0.0,1.0
2021-04-20,147.0,147.75,140.85,141.85,2697456,147.0,147.75,140.85,141.85,2697456,0.0,1.0
2021-04-21,155.08,155.36,142.0201,144.08,2599583,155.08,155.36,142.0201,144.08,2599583,0.0,1.0
2021-04-22,160.88,167.23,159.01,160.18,3779705,160.88,167.23,159.01,160.18,3779705,0.0,1.0
2021-04-23,166.97,168.26,162.0,163.46,2289716,166.97,168.26,162.0,163.46,2289716,0.0,1.0
2021-04-26,172.65,174.09,164.9,167.35,2471206,172.65,174.09,164.9,167.35,2471206,0.0,1.0
2021-04-27,171.1,175.74,169.1,173.27,2656606,171.1,175.74,169.1,173.27,2656606,0.0,1.0
2021-04-28,146.91,152.99,144.55,150.36,12961016,146.91,152.99,144.55,150.36,12961016,0.0,1.0
2021-04-29,143.4,149.5761,140.08,148.5,4947453,143.4,149.5761,140.08,148.5,4947453,0.0,1.0
2021-04-30,139.25,144.3399,139.11,140.51,3451790,139.25,144.3399,139.11,140.51,3451790,0.0,1.0
2021-05-03,136.41,140.385,134.7285,140.385,3706247,136.41,140.385,134.7285,140.385,3706247,0.0,1.0
2021-05-04,127.83,134.93,124.16,133.7,6601210,127.83,134.93,124.16,133.7,6601210,0.0,1.0
2021-05-05,126.88,130.6941,124.96,130.2383,3440483,126.88,130.6941,124.96,130.2383,3440483,0.0,1.0
2021-05-06,121.94,125.942,117.66,123.52,5159322,121.94,125.942,117.66,123.52,5159322,0.0,1.0
2021-05-07,122.96,127.8099,121.35,124.0749,3432738,122.96,127.8099,121.35,124.0749,3432738,0.0,1.0
2021-05-10,118.12,121.7148,116.92,121.45,3220670,118.12,121.7148,116.92,121.45,3220670,0.0,1.0
2021-05-11,121.42,122.85,108.88,111.08,3884917,121.42,122.85,108.88,111.08,3884917,0.0,1.0
2021-05-12,117.17,120.7,115.96,117.055,3920312,117.17,120.7,115.96,117.055,3920312,0.0,1.0
2021-05-13,114.61,121.25,112.32,119.03,4365774,114.61,121.25,112.32,119.03,4365774,0.0,1.0
2021-05-14,119.78,120.14,114.61,116.43,2486361,119.78,120.14,114.61,116.43,2486361,0.0,1.0
2021-05-17,118.42,119.68,114.23,119.01,2886101,118.42,119.68,114.23,119.01,2886101,0.0,1.0
2021-05-18,122.51,126.21,117.5,119.0797,3742200,122.51,126.21,117.5,119.0797,3742200,0.0,1.0
2021-05-19,130.67,130.8,119.2,119.91,4409654,130.67,130.8,119.2,119.91,4409654,0.0,1.0
2021-05-20,141.82,142.62,131.88,132.04,5137968,141.82,142.62,131.88,132.04,5137968,0.0,1.0
2021-05-21,142.28,144.9981,139.59,144.3837,3552862,142.28,144.9981,139.59,144.3837,3552862,0.0,1.0
2021-05-24,140.87,145.08,138.93,143.7,2284725,140.87,145.08,138.93,143.7,2284725,0.0,1.0
2021-05-25,138.53,143.11,136.16,142.29,2837895,138.53,143.11,136.16,142.29,2837895,0.0,1.0
2021-05-26,143.04,144.36,139.05,139.5,2795941,143.04,144.36,139.05,139.5,2795941,0.0,1.0
2021-05-27,142.31,145.5,141.66,143.24,2608092,142.31,145.5,141.66,143.24,2608092,0.0,1.0
2021-05-28,143.05,146.76,142.21,143.25,2175368,143.05,146.76,142.21,143.25,2175368,0.0,1.0
2021-06-01,139.44,146.378,137.23,144.5,2336172,139.44,146.378,137.23,144.5,2336172,0.0,1.0
2021-06-02,139.17,143.75,137.22,139.03,2419967,139.17,143.75,137.22,139.03,2419967,0.0,1.0
2021-06-03,134.13,138.24,132.475,136.75,2537251,134.13,138.24,132.475,136.75,2537251,0.0,1.0
2021-06-04,134.7,138.69,133.57,135.87,2193562,134.7,138.69,133.57,135.87,2193562,0.0,1.0
2021-06-07,137.47,137.91,130.65,133.62,2084567,137.47,137.91,130.65,133.62,2084567,0.0,1.0
2021-06-08,139.15,141.61,135.13,138.36,1612277,139.15,141.61,135.13,138.36,1612277,0.0,1.0
2021-06-09,136.97,141.23,136.7217,139.95,1615529,136.97,141.23,136.7217,139.95,1615529,0.0,1.0
2021-06-10,143.5,144.4552,136.1801,137.15,3008424,143.5,144.4552,136.1801,137.15,3008424,0.0,1.0
2021-06-11,147.13,147.46,140.63,143.31,2522076,147.13,147.46,140.63,143.31,2522076,0.0,1.0
2021-06-14,147.65,151.7444,146.61,148.03,2063099,147.65,151.7444,146.61,148.03,2063099,0.0,1.0
2021-06-15,144.92,147.71,143.42,147.26,1663775,144.92,147.71,143.42,147.26,1663775,0.0,1.0
2021-06-16,152.02,154.06,144.005,144.005,3399784,152.02,154.06,144.005,144.005,3399784,0.0,1.0
2021-06-17,161.99,164.28,150.12,150.59,4969858,161.99,164.28,150.12,150.59,4969858,0.0,1.0
2021-06-18,165.85,168.15,159.35,159.36,5347527,165.85,168.15,159.35,159.36,5347527,0.0,1.0
2021-06-21,163.08,165.89,157.55,163.53,2708794,163.08,165.89,157.55,163.53,2708794,0.0,1.0
2021-06-22,167.3,169.8,162.275,162.395,2195502,167.3,169.8,162.275,162.395,2195502,0.0,1.0
2021-06-23,170.24,171.7,167.17,167.45,2386145,170.24,171.7,167.17,167.45,2386145,0.0,1.0
2021-06-24,170.77,172.4605,165.93,171.24,2528701,170.77,172.4605,165.93,171.24,2528701,0.0,1.0
2021-06-25,175.39,181.19,173.25,174.9,4042757,175.39,181.19,173.25,174.9,4042757,0.0,1.0
2021-06-28,188.33,188.99,178.42,179.02,2809885,188.33,188.99,178.42,179.02,2809885,0.0,1.0
2021-06-29,185.71,192.9199,184.4828,188.2,2882151,185.71,192.9199,184.4828,188.2,2882151,0.0,1.0
2021-06-30,183.63,186.38,181.25,184.31,2651062,183.63,186.38,181.25,184.31,2651062,0.0,1.0
2021-07-01,183.11,183.5,177.28,182.32,1711217,183.11,183.5,177.28,182.32,1711217,0.0,1.0
2021-07-02,186.41,191.0,184.63,185.88,1729751,186.41,191.0,184.63,185.88,1729751,0.0,1.0
2021-07-06,188.81,189.18,183.3401,186.348,2138881,188.81,189.18,183.3401,186.348,2138881,0.0,1.0
2021-07-07,181.83,196.0196,181.41,190.1,2657897,181.83,196.0196,181.41,190.1,2657897,0.0,1.0
2021-07-08,179.72,181.72,170.2593,173.15,2405822,179.72,181.72,170.2593,173.15,2405822,0.0,1.0
2021-07-09,183.8,184.01,177.75,181.0,1424918,183.8,184.01,177.75,181.0,1424918,0.0,1.0
2021-07-12,185.72,187.62,180.49,184.3,1550335,185.72,187.62,180.49,184.3,1550335,0.0,1.0
2021-07-13,184.06,188.95,182.365,185.45,1351810,184.06,188.95,182.365,185.45,1351810,0.0,1.0
2021-07-14,170.79,185.92,170.61,185.05,2377082,170.79,185.92,170.61,185.05,2377082,0.0,1.0
2021-07-15,165.29,174.31,162.82,171.99,3122736,165.29,174.31,162.82,171.99,3122736,0.0,1.0
2021-07-16,163.45,168.3,163.02,167.54,1522772,163.45,168.3,163.02,167.54,1522772,0.0,1.0
2021-07-19,165.28,165.86,155.2535,158.11,1968319,165.28,165.86,155.2535,158.11,1968319,0.0,1.0
2021-07-20,172.09,173.515,163.93,167.53,1943212,172.09,173.515,163.93,167.53,1943212,0.0,1.0
2021-07-21,179.79,180.9,172.3,173.55,1921570,179.79,180.9,172.3,173.55,1921570,0.0,1.0
2021-07-22,178.94,181.92,176.56,179.75,1329616,178.94,181.92,176.56,179.75,1329616,0.0,1.0
2021-07-23,178.18,178.9,174.21,178.9,1311711,178.18,178.9,174.21,178.9,1311711,0.0,1.0
2021-07-26,176.68,180.92,174.5,177.44,1246369,176.68,180.92,174.5,177.44,1246369,0.0,1.0
2021-07-27,172.86,176.85,166.128,175.52,2785752,172.86,176.85,166.128,175.52,2785752,0.0,1.0
2021-07-28,181.42,183.0,163.35,170.26,3610587,181.42,183.0,163.35,170.26,3610587,0.0,1.0
2021-07-29,182.06,188.36,179.4,182.56,2029613,182.06,188.36,179.4,182.56,2029613,0.0,1.0
2021-07-30,189.6,189.92,177.22,178.73,2351825,189.6,189.92,177.22,178.73,2351825,0.0,1.0
2021-08-02,183.11,191.0,182.35,190.01,2230587,183.11,191.0,182.35,190.01,2230587,0.0,1.0
2021-08-03,192.62,201.5,187.0,188.94,4428362,192.62,201.5,187.0,188.94,4428362,0.0,1.0
2021-08-04,193.93,196.4099,191.34,192.33,2027372,193.93,196.4099,191.34,192.33,2027372,0.0,1.0
2021-08-05,183.45,193.528,182.991,192.6,2134513,183.45,193.528,182.991,192.6,2134513,0.0,1.0
2021-08-06,179.74,184.343,177.5,183.5917,2039331,179.74,184.343,177.5,183.5917,2039331,0.0,1.0
2021-08-09,185.56,186.5983,178.8,181.13,1515219,185.56,186.5983,178.8,181.13,1515219,0.0,1.0
2021-08-10,184.09,188.9743,183.32,187.51,1399171,184.09,188.9743,183.32,187.51,1399171,0.0,1.0
2021-08-11,182.29,186.28,177.06,185.6,1495903,182.29,186.28,177.06,185.6,1495903,0.0,1.0
2021-08-12,181.29,183.0,178.212,180.73,1296933,181.29,183.0,178.212,180.73,1296933,0.0,1.0
2021-08-13,175.0,180.71,174.6,180.7,1297427,175.0,180.71,174.6,180.7,1297427,0.0,1.0
2021-08-16,167.54,174.23,166.6,173.605,1733582,167.54,174.23,166.6,173.605,1733582,0.0,1.0
2021-08-17,163.48,167.4,159.84,166.14,2029472,163.48,167.4,159.84,166.14,2029472,0.0,1.0
2021-08-18,162.47,166.6247,162.36,164.745,1162824,162.47,166.6247,162.36,164.745,1162824,0.0,1.0
2021-08-19,162.89,166.49,160.27,161.38,1389703,162.89,166.49,160.27,161.38,1389703,0.0,1.0
2021-08-20,165.99,168.09,162.66,162.73,1132851,165.99,168.09,162.66,162.73,1132851,0.0,1.0
2021-08-23,172.24,172.88,166.71,168.8,2144497,172.24,172.88,166.71,168.8,2144497,0.0,1.0
2021-08-24,172.92,176.8,171.71,172.823,1234858,172.92,176.8,171.71,172.823,1234858,0.0,1.0
2021-08-25,172.91,174.65,170.34,172.93,763832,172.91,174.65,170.34,172.93,763832,0.0,1.0
2021-08-26,172.43,177.78,172.105,172.91,1292135,172.43,177.78,172.105,172.91,1292135,0.0,1.0
2021-08-27,174.99,177.5,171.66,172.78,1043056,174.99,177.5,171.66,172.78,1043056,0.0,1.0
2021-08-30,177.78,179.05,174.61,176.657,1372851,177.78,179.05,174.61,176.657,1372851,0.0,1.0
2021-08-31,173.73,178.6168,169.604,178.13,2046153,173.73,178.6168,169.604,178.13,2046153,0.0,1.0
2021-09-01,176.43,181.72,175.0001,177.98,1479996,176.43,181.72,175.0001,177.98,1479996,0.0,1.0
2021-09-02,176.89,180.31,175.51,177.6534,1104494,176.89,180.31,175.51,177.6534,1104494,0.0,1.0
2021-09-03,173.94,177.69,172.67,175.62,1181916,173.94,177.69,172.67,175.62,1181916,0.0,1.0
2021-09-07,168.73,172.72,166.6401,171.5,1917239,168.73,172.72,166.6401,171.5,1917239,0.0,1.0
2021-09-08,163.38,174.99,163.085,171.36,2262593,163.38,174.99,163.085,171.36,2262593,0.0,1.0
2021-09-09,161.36,164.4,160.1801,163.45,2043134,161.36,164.4,160.1801,163.45,2043134,0.0,1.0
2021-09-10,158.22,164.8,157.81,163.08,2034960,158.22,164.8,157.81,163.08,2034960,0.0,1.0
2021-09-13,160.09,161.01,154.17,158.99,1952613,160.09,161.01,154.17,158.99,1952613,0.0,1.0
2021-09-14,157.95,162.44,157.19,160.46,1543901,157.95,162.44,157.19,160.46,1543901,0.0,1.0
2021-09-15,155.53,157.67,152.11,156.87,2400817,155.53,157.67,152.11,156.87,2400817,0.0,1.0
2021-09-16,156.79,157.095,152.21,153.94,1997638,156.79,157.095,152.21,153.94,1997638,0.0,1.0
2021-09-17,160.89,161.67,153.965,155.43,3596097,160.89,161.67,153.965,155.43,3596097,0.0,1.0
2021-09-20,152.44,156.77,149.32,154.6588,2526365,152.44,156.77,149.32,154.6588,2526365,0.0,1.0
2021-09-21,154.29,155.8,150.3,154.91,1949185,154.29,155.8,150.3,154.91,1949185,0.0,1.0
2021-09-22,158.21,158.92,152.0,153.24,1304372,158.21,158.92,152.0,153.24,1304372,0.0,1.0
2021-09-23,158.32,160.12,157.0,158.99,1151061,158.32,160.12,157.0,158.99,1151061,0.0,1.0
2021-09-24,153.66,157.39,152.1,157.21,1243438,153.66,157.39,152.1,157.21,1243438,0.0,1.0
2021-09-27,155.06,156.88,148.47,151.81,1565239,155.06,156.88,148.47,151.81,1565239,0.0,1.0
2021-09-28,150.71,153.07,149.42,152.0,1984977,150.71,153.07,149.42,152.0,1984977,0.0,1.0
2021-09-29,148.4,153.1,146.72,152.33,1866598,148.4,153.1,146.72,152.33,1866598,0.0,1.0
2021-09-30,149.97,151.73,148.0,150.19,1905260,149.97,151.73,148.0,150.19,1905260,0.0,1.0
2021-10-01,155.36,155.96,150.56,152.02,1612539,155.36,155.96,150.56,152.02,1612539,0.0,1.0
2021-10-04,145.03,153.72,144.47,153.54,2126809,145.03,153.72,144.47,153.54,2126809,0.0,1.0
2021-10-05,147.41,149.73,144.9,146.0,1411211,147.41,149.73,144.9,146.0,1411211,0.0,1.0
2021-10-06,153.58,155.85,143.4487,144.36,2355602,153.58,155.85,143.4487,144.36,2355602,0.0,1.0
2021-10-07,157.23,162.73,156.0,156.17,1966338,157.23,162.73,156.0,156.17,1966338,0.0,1.0
2021-10-08,154.36,159.5,153.59,158.46,1205274,154.36,159.5,153.59,158.46,1205274,0.0,1.0
2021-10-11,161.26,165.4564,154.75,154.75,2146138,161.26,165.4564,154.75,154.75,2146138,0.0,1.0
2021-10-12,169.84,172.1,162.12,162.12,2438486,169.84,172.1,162.12,162.12,2438486,0.0,1.0
2021-10-13,173.21,175.91,169.82,171.93,2119885,173.21,175.91,169.82,171.93,2119885,0.0,1.0
2021-10-14,173.78,176.6303,170.44,175.6,1541626,173.78,176.6303,170.44,175.6,1541626,0.0,1.0
2021-10-15,172.92,175.96,171.09,174.59,2037801,172.92,175.96,171.09,174.59,2037801,0.0,1.0
2021-10-18,179.97,181.12,171.28,171.39,1900463,179.97,181.12,171.28,171.39,1900463,0.0,1.0
2021-10-19,187.06,190.87,180.1,181.0,2834433,187.06,190.87,180.1,181.0,2834433,0.0,1.0
2021-10-20,180.1,187.0,177.34,186.23,2250141,180.1,187.0,177.34,186.23,2250141,0.0,1.0
2021-10-21,179.8,184.775,177.96,179.47,2393691,179.8,184.775,177.96,179.47,2393691,0.0,1.0
2021-10-22,176.7,181.4672,174.3294,181.4672,1624328,176.7,181.4672,174.3294,181.4672,1624328,0.0,1.0
2021-10-25,179.43,181.24,176.9201,178.68,1367541,179.43,181.24,176.9201,178.68,1367541,0.0,1.0
2021-10-26,173.46,183.38,170.42,181.62,2974996,173.46,183.38,170.42,181.62,2974996,0.0,1.0
2021-10-27,216.22,225.4,204.04,205.5,15168362,216.22,225.4,204.04,205.5,15168362,0.0,1.0
2021-10-28,224.46,227.59,210.67,216.22,5733402,224.46,227.59,210.67,216.22,5733402,0.0,1.0
2021-10-29,231.63,237.0,225.0,225.0,4171341,231.63,237.0,225.0,225.0,4171341,0.0,1.0
2021-11-01,239.53,239.89,232.12,233.04,2619789,239.53,239.89,232.12,233.04,2619789,0.0,1.0
2021-11-02,237.61,239.0299,228.5306,238.05,2704832,237.61,239.0299,228.5306,238.05,2704832,0.0,1.0
2021-11-03,236.58,238.8799,231.07,234.45,2158489,236.58,238.8799,231.07,234.45,2158489,0.0,1.0
2021-11-04,242.6,243.12,232.67,236.69,2162603,242.6,243.12,232.67,236.69,2162603,0.0,1.0
2021-11-05,237.9,244.88,234.26,242.12,1835639,237.9,244.88,234.26,242.12,1835639,0.0,1.0
2021-11-08,241.62,246.54,239.0,241.16,1242713,241.62,246.54,239.0,241.16,1242713,0.0,1.0
2021-11-09,239.39,244.38,232.5551,243.55,1200037,239.39,244.38,232.5551,243.55,1200037,0.0,1.0
2021-11-10,231.48,237.8299,227.6,228.73,1422232,231.48,237.8299,227.6,228.73,1422232,0.0,1.0
2021-11-11,250.49,252.05,235.31,235.41,2661051,250.49,252.05,235.31,235.41,2661051,0.0,1.0
2021-11-12,251.62,254.7,248.19,251.5,1597609,251.62,254.7,248.19,251.5,1597609,0.0,1.0
2021-11-15,244.71,253.99,241.61,253.64,1715600,244.71,253.99,241.61,253.64,1715600,0.0,1.0
2021-11-16,251.59,253.6,239.55,245.37,2242801,251.59,253.6,239.55,245.37,2242801,0.0,1.0
2021-11-17,254.86,260.56,250.5201,252.01,1772111,254.86,260.56,250.5201,252.01,1772111,0.0,1.0
2021-11-18,254.48,259.75,249.02,258.32,1539809,254.48,259.75,249.02,258.32,1539809,0.0,1.0
2021-11-19,267.74,272.0,255.0222,255.83,2721858,267.74,272.0,255.0222,255.83,2721858,0.0,1.0
2021-11-22,261.12,282.46,260.58,269.16,3029416,261.12,282.46,260.58,269.16,3029416,0.0,1.0
2021-11-23,250.5,265.2599,245.74,258.08,2598494,250.5,265.2599,245.74,258.08,2598494,0.0,1.0
2021-11-24,255.1,255.92,242.8701,251.88,1541961,255.1,255.92,242.8701,251.88,1541961,0.0,1.0
2021-11-26,247.42,259.0,243.62,250.39,1476151,247.42,259.0,243.62,250.39,1476151,0.0,1.0
2021-11-29,256.71,257.7,250.05,253.63,1513371,256.71,257.7,250.05,253.63,1513371,0.0,1.0
2021-11-30,250.0,259.4,243.89,252.9881,2793159,250.0,259.4,243.89,252.9881,2793159,0.0,1.0
2021-12-01,236.86,255.09,234.62,253.39,2059013,236.86,255.09,234.62,253.39,2059013,0.0,1.0
2021-12-02,235.0,244.96,230.18,237.0,1949096,235.0,244.96,230.18,237.0,1949096,0.0,1.0
2021-12-03,217.1,243.39,215.79,242.26,3208715,217.1,243.39,215.79,242.26,3208715,0.0,1.0
2021-12-06,212.94,217.4199,207.05,216.5,2539553,212.94,217.4199,207.05,216.5,2539553,0.0,1.0
2021-12-07,222.56,230.05,220.5,224.3953,1970221,222.56,230.05,220.5,224.3953,1970221,0.0,1.0
2021-12-08,225.61,227.48,220.04,224.95,1644574,225.61,227.48,220.04,224.95,1644574,0.0,1.0
2021-12-09,216.35,229.01,215.8,225.61,1512180,216.35,229.01,215.8,225.61,1512180,0.0,1.0
2021-12-10,215.02,223.32,214.55,220.59,1639036,215.02,223.32,214.55,220.59,1639036,0.0,1.0
2021-12-13,213.52,220.35,208.48,215.63,2446832,213.52,220.35,208.48,215.63,2446832,0.0,1.0
2021-12-14,202.32,206.188,194.14,205.1,3418111,202.32,206.188,194.14,205.1,3418111,0.0,1.0
2021-12-15,204.04,204.97,192.83,203.31,2771478,204.04,204.97,192.83,203.31,2771478,0.0,1.0
2021-12-16,190.85,211.0,189.5098,209.6,3215443,190.85,211.0,189.5098,209.6,3215443,0.0,1.0
2021-12-17,189.11,192.3,178.69,185.65,4416662,189.11,192.3,178.69,185.65,4416662,0.0,1.0
2021-12-20,178.73,185.6297,175.05,179.68,3834767,178.73,185.6297,175.05,179.68,3834767,0.0,1.0
2021-12-21,189.0,189.53,180.0,181.825,2088385,189.0,189.53,180.0,181.825,2088385,0.0,1.0
2021-12-22,189.33,191.31,185.485,186.73,1378511,189.33,191.31,185.485,186.73,1378511,0.0,1.0
2021-12-23,188.17,191.29,186.585,190.49,1250547,188.17,191.29,186.585,190.49,1250547,0.0,1.0
2021-12-27,188.69,191.0,184.6265,189.9044,1272533,188.69,191.0,184.6265,189.9044,1272533,0.0,1.0
2021-12-28,186.79,190.83,184.67,190.47,1193390,186.79,190.83,184.67,190.47,1193390,0.0,1.0
2021-12-29,185.47,187.73,181.15,186.54,1102566,185.47,187.73,181.15,186.54,1102566,0.0,1.0
2021-12-30,186.41,189.52,183.1,185.75,1204823,186.41,189.52,183.1,185.75,1204823,0.0,1.0
2021-12-31,182.94,188.43,182.79,186.9,1105294,182.94,188.43,182.79,186.9,1105294,0.0,1.0
2022-01-03,184.45,187.58,180.7,185.23,1490885,184.45,187.58,180.7,185.23,1490885,0.0,1.0
2022-01-04,178.28,188.0,171.3,187.59,2483964,178.28,188.0,171.3,187.59,2483964,0.0,1.0
2022-01-05,157.2,174.85,156.76,174.555,4059029,157.2,174.85,156.76,174.555,4059029,0.0,1.0
2022-01-06,151.49,156.23,145.82,156.01,3546228,151.49,156.23,145.82,156.01,3546228,0.0,1.0
2022-01-07,145.13,154.95,144.17,152.11,3562956,145.13,154.95,144.17,152.11,3562956,0.0,1.0
2022-01-10,147.13,147.39,137.66,140.21,3730051,147.13,147.39,137.66,140.21,3730051,0.0,1.0
2022-01-11,148.51,151.29,145.245,145.92,2982727,148.51,151.29,145.245,145.92,2982727,0.0,1.0
2022-01-12,149.28,154.13,147.35,150.52,2430478,149.28,154.13,147.35,150.52,2430478,0.0,1.0
2022-01-13,143.49,157.3611,143.2,156.64,2765387,143.49,157.3611,143.2,156.64,2765387,0.0,1.0
2022-01-14,142.84,147.0,138.88,141.56,2134803,142.84,147.0,138.88,141.56,2134803,0.0,1.0
2022-01-18,135.92,142.36,135.695,139.77,2664985,135.92,142.36,135.695,139.77,2664985,0.0,1.0
2022-01-19,134.58,140.31,133.66,138.0,2290479,134.58,140.31,133.66,138.0,2290479,0.0,1.0
2022-01-20,134.69,143.09,134.3,137.97,2711195,134.69,143.09,134.3,137.97,2711195,0.0,1.0
2022-01-21,126.02,133.56,124.5168,131.9,3896928,126.02,133.56,124.5168,131.9,3896928,0.0,1.0
2022-01-24,128.1,128.31,113.4,119.7686,5219285,128.1,128.31,113.4,119.7686,5219285,0.0,1.0
2022-01-25,122.65,127.46,120.48,123.0,2785816,122.65,127.46,120.48,123.0,2785816,0.0,1.0
2022-01-26,121.75,130.665,119.8,126.67,4013902,121.75,130.665,119.8,126.67,4013902,0.0,1.0
2022-01-27,119.97,125.779,119.62,125.2,2732751,119.97,125.779,119.62,125.2,2732751,0.0,1.0
2022-01-28,123.86,124.28,113.97,120.32,3074556,123.86,124.28,113.97,120.32,3074556,0.0,1.0
2022-01-31,140.47,140.75,125.0,125.0,3988906,140.47,140.75,125.0,125.0,3988906,0.0,1.0
2022-02-01,142.67,143.3486,136.62,141.19,2605202,142.67,143.3486,136.62,141.19,2605202,0.0,1.0
2022-02-02,139.51,145.2608,138.5892,144.9,2375043,139.51,145.2608,138.5892,144.9,2375043,0.0,1.0
2022-02-03,132.91,139.02,130.07,134.0,2912453,132.91,139.02,130.07,134.0,2912453,0.0,1.0
2022-02-04,141.23,143.42,131.65,133.715,2536924,141.23,143.42,131.65,133.715,2536924,0.0,1.0
2022-02-07,140.77,146.74,139.4663,140.52,3609362,140.77,146.74,139.4663,140.52,3609362,0.0,1.0
2022-02-08,144.5,145.67,137.1801,139.2,4026359,144.5,145.67,137.1801,139.2,4026359,0.0,1.0
2022-02-09,161.89,183.15,154.6001,178.52,24860620,161.89,183.15,154.6001,178.52,24860620,0.0,1.0
2022-02-10,154.64,166.7078,153.27,156.19,5356110,154.64,166.7078,153.27,156.19,5356110,0.0,1.0
2022-02-11,145.69,156.84,143.78,154.07,3384260,145.69,156.84,143.78,154.07,3384260,0.0,1.0
2022-02-14,143.93,149.98,142.38,145.83,2439179,143.93,149.98,142.38,145.83,2439179,0.0,1.0
2022-02-15,154.29,154.89,147.57,147.61,3053181,154.29,154.89,147.57,147.61,3053181,0.0,1.0
2022-02-16,154.03,154.84,146.8,149.6,1972480,154.03,154.84,146.8,149.6,1972480,0.0,1.0
2022-02-17,148.37,154.77,147.825,151.23,1675660,148.37,154.77,147.825,151.23,1675660,0.0,1.0
2022-02-18,140.35,148.96,139.275,148.44,2610282,140.35,148.96,139.275,148.44,2610282,0.0,1.0
2022-02-22,133.03,139.9,131.3,137.19,2562088,133.03,139.9,131.3,137.19,2562088,0.0,1.0
2022-02-23,126.56,135.5199,126.12,135.0,2107527,126.56,135.5199,126.12,135.0,2107527,0.0,1.0
2022-02-24,147.35,147.925,118.57,119.0,5034801,147.35,147.925,118.57,119.0,5034801,0.0,1.0
2022-02-25,153.73,154.5699,146.04,148.0,3086899,153.73,154.5699,146.04,148.0,3086899,0.0,1.0
2022-02-28,166.7,167.95,157.4,157.4,5368896,166.7,167.95,157.4,157.4,5368896,0.0,1.0
2022-03-01,170.6,172.87,163.52,167.54,3539809,170.6,172.87,163.52,167.54,3539809,0.0,1.0
2022-03-02,163.89,169.875,159.53,169.875,3473325,163.89,169.875,159.53,169.875,3473325,0.0,1.0
2022-03-03,159.03,165.73,157.21,164.86,2329240,159.03,165.73,157.21,164.86,2329240,0.0,1.0
2022-03-04,158.15,164.25,152.95,159.82,2512550,158.15,164.25,152.95,159.82,2512550,0.0,1.0
2022-03-07,158.81,168.0,158.68,162.7,3294069,158.81,168.0,158.68,162.7,3294069,0.0,1.0
2022-03-08,175.99,182.65,158.95,160.0,6829983,175.99,182.65,158.95,160.0,6829983,0.0,1.0
2022-03-09,179.87,182.0,167.1,173.05,4552029,179.87,182.0,167.1,173.05,4552029,0.0,1.0
2022-03-10,178.72,180.4,169.2,178.935,3117797,178.72,180.4,169.2,178.935,3117797,0.0,1.0
2022-03-11,171.07,186.38,170.89,179.25,2771499,171.07,186.38,170.89,179.25,2771499,0.0,1.0
2022-03-14,157.64,171.88,155.01,169.0035,3058631,157.64,171.88,155.01,169.0035,3058631,0.0,1.0
2022-03-15,164.64,164.84,150.88,157.87,2732349,164.64,164.84,150.88,157.87,2732349,0.0,1.0
2022-03-16,177.21,177.86,164.7,166.23,3147913,177.21,177.86,164.7,166.23,3147913,0.0,1.0
2022-03-17,180.85,183.45,172.79,174.44,2314889,180.85,183.45,172.79,174.44,2314889,0.0,1.0
2022-03-18,184.52,185.32,178.25,179.27,3167209,184.52,185.32,178.25,179.27,3167209,0.0,1.0
2022-03-21,185.45,187.94,179.4,184.62,1956673,185.45,187.94,179.4,184.62,1956673,0.0,1.0
2022-03-22,189.25,195.79,184.31,185.45,2315042,189.25,195.79,184.31,185.45,2315042,0.0,1.0
2022-03-23,190.19,197.92,184.1376,184.89,1908122,190.19,197.92,184.1376,184.89,1908122,0.0,1.0
2022-03-24,197.84,197.86,189.33,191.24,1983495,197.84,197.86,189.33,191.24,1983495,0.0,1.0
2022-03-25,193.81,198.65,187.3,197.63,1976209,193.81,198.65,187.3,197.63,1976209,0.0,1.0
2022-03-28,195.52,201.34,189.65,191.17,2055000,195.52,201.34,189.65,191.17,2055000,0.0,1.0
2022-03-29,202.36,202.52,188.55,196.0,2397751,202.36,202.52,188.55,196.0,2397751,0.0,1.0
2022-03-30,196.65,203.85,195.575,201.73,1671810,196.65,203.85,195.575,201.73,1671810,0.0,1.0
2022-03-31,201.78,205.87,195.62,197.69,1851477,201.78,205.87,195.62,197.69,1851477,0.0,1.0
2022-04-01,205.89,208.7,201.02,201.03,2047186,205.89,208.7,201.02,201.03,2047186,0.0,1.0
2022-04-04,216.38,217.29,207.11,207.27,2390232,216.38,217.29,207.11,207.27,2390232,0.0,1.0
2022-04-05,211.23,220.985,209.658,216.0,3019636,211.23,220.985,209.658,216.0,3019636,0.0,1.0
2022-04-06,203.99,208.8,197.0841,206.595,2996837,203.99,208.8,197.0841,206.595,2996837,0.0,1.0
2022-04-07,206.95,215.47,201.2901,203.76,2977257,206.95,215.47,201.2901,203.76,2977257,0.0,1.0
2022-04-08,195.14,206.14,194.74,204.0,1820116,195.14,206.14,194.74,204.0,1820116,0.0,1.0
2022-04-11,187.88,194.32,185.24,191.0,2683392,187.88,194.32,185.24,191.0,2683392,0.0,1.0
2022-04-12,185.95,194.89,185.6,192.0,1863584,185.95,194.89,185.6,192.0,1863584,0.0,1.0
2022-04-13,193.23,193.75,184.505,187.47,1480273,193.23,193.75,184.505,187.47,1480273,0.0,1.0
2022-04-14,190.51,197.29,189.9,192.12,1543196,190.51,197.29,189.9,192.12,1543196,0.0,1.0
2022-04-18,190.03,192.73,187.06,190.0,1507122,190.03,192.73,187.06,190.0,1507122,0.0,1.0
2022-04-19,195.6,195.96,185.39,190.32,1646559,195.6,195.96,185.39,190.32,1646559,0.0,1.0
2022-04-20,178.53,197.85,176.72,197.27,2781512,178.53,197.85,176.72,197.27,2781512,0.0,1.0
2022-04-21,156.56,181.97,154.41,181.97,5301480,156.56,181.97,154.41,181.97,5301480,0.0,1.0
2022-04-22,153.63,161.47,150.52,156.91,3877630,153.63,161.47,150.52,156.91,3877630,0.0,1.0
2022-04-25,157.6,158.26,146.6226,151.0,2828997,157.6,158.26,146.6226,151.0,2828997,0.0,1.0
2022-04-26,153.83,158.76,151.23,154.68,3526455,153.83,158.76,151.23,154.68,3526455,0.0,1.0
2022-04-27,165.71,178.2499,161.6001,169.5,7929982,165.71,178.2499,161.6001,169.5,7929982,0.0,1.0
2022-04-28,164.47,172.48,156.42,170.39,3332616,164.47,172.48,156.42,170.39,3332616,0.0,1.0
2022-04-29,161.4,170.82,160.13,163.45,2422661,161.4,170.82,160.13,163.45,2422661,0.0,1.0
2022-05-02,168.33,168.76,158.18,159.37,1927318,168.33,168.76,158.18,159.37,1927318,0.0,1.0
2022-05-03,174.53,177.01,166.01,168.12,2208369,174.53,177.01,166.01,168.12,2208369,0.0,1.0
2022-05-04,191.94,192.9,174.28,175.48,3641353,191.94,192.9,174.28,175.48,3641353,0.0,1.0
2022-05-05,181.14,190.92,177.82,188.39,2194559,181.14,190.92,177.82,188.39,2194559,0.0,1.0
2022-05-06,165.89,179.86,164.72,179.64,2543237,165.89,179.86,164.72,179.64,2543237,0.0,1.0
2022-05-09,150.51,163.74,146.62,160.4,3022067,150.51,163.74,146.62,160.4,3022067,0.0,1.0
2022-05-10,151.65,161.9754,144.32,156.79,2777145,151.65,161.9754,144.32,156.79,2777145,0.0,1.0
2022-05-11,137.55,151.5899,136.49,149.28,3171422,137.55,151.5899,136.49,149.28,3171422,0.0,1.0
2022-05-12,140.94,147.513,128.67,133.15,3932083,140.94,147.513,128.67,133.15,3932083,0.0,1.0
2022-05-13,157.79,159.46,146.0,146.62,3090340,157.79,159.46,146.0,146.62,3090340,0.0,1.0
2022-05-16,151.03,159.92,150.45,154.2,1795009,151.03,159.92,150.45,154.2,1795009,0.0,1.0
2022-05-17,158.11,161.21,151.1,156.99,1524466,158.11,161.21,151.1,156.99,1524466,0.0,1.0
2022-05-18,156.17,166.1507,154.1964,155.01,2077250,156.17,166.1507,154.1964,155.01,2077250,0.0,1.0
2022-05-19,165.54,173.98,156.17,156.17,2966957,165.54,173.98,156.17,156.17,2966957,0.0,1.0
2022-05-20,168.25,171.55,160.77,169.0,2503758,168.25,171.55,160.77,169.0,2503758,0.0,1.0
2022-05-23,169.55,170.51,161.69,168.58,1640607,169.55,170.51,161.69,168.58,1640607,0.0,1.0
2022-05-24,162.51,168.7,159.605,167.22,1840551,162.51,168.7,159.605,167.22,1840551,0.0,1.0
2022-05-25,169.28,171.0,160.68,160.68,1568305,169.28,171.0,160.68,160.68,1568305,0.0,1.0
2022-05-26,178.78,181.0,165.96,167.5,2104813,178.78,181.0,165.96,167.5,2104813,0.0,1.0
2022-05-27,188.95,190.2,180.3,180.72,2239488,188.95,190.2,180.3,180.72,2239488,0.0,1.0
2022-05-31,186.19,193.584,183.405,188.97,2709392,186.19,193.584,183.405,188.97,2709392,0.0,1.0
2022-06-01,182.49,191.5,180.3525,187.71,1479742,182.49,191.5,180.3525,187.71,1479742,0.0,1.0
2022-06-02,198.93,200.68,182.27,183.12,2943038,198.93,200.68,182.27,183.12,2943038,0.0,1.0
2022-06-03,196.34,203.75,190.2,192.86,2081646,196.34,203.75,190.2,192.86,2081646,0.0,1.0
2022-06-06,206.97,215.35,204.3101,211.0,4167794,206.97,215.35,204.3101,211.0,4167794,0.0,1.0
2022-06-07,209.63,210.1696,201.8499,203.73,2067032,209.63,210.1696,201.8499,203.73,2067032,0.0,1.0
2022-06-08,204.77,217.23,202.66,209.34,2230205,204.77,217.23,202.66,209.34,2230205,0.0,1.0
2022-06-09,200.51,209.75,200.415,203.17,1710273,200.51,209.75,200.415,203.17,1710273,0.0,1.0
2022-06-10,196.19,203.22,191.6,197.19,2395240,196.19,203.22,191.6,197.19,2395240,0.0,1.0
2022-06-13,178.24,187.05,173.56,182.58,3462923,178.24,187.05,173.56,182.58,3462923,0.0,1.0
2022-06-14,179.52,182.12,174.6,179.96,1761668,179.52,182.12,174.6,179.96,1761668,0.0,1.0
2022-06-15,188.48,191.22,175.55,180.24,2424757,188.48,191.22,175.55,180.24,2424757,0.0,1.0
2022-06-16,169.595,184.0,167.23,180.0,2821823,169.595,184.0,167.23,180.0,2821823,0.0,1.0
2022-06-17,184.75,187.68,168.27,170.5,3829270,184.75,187.68,168.27,170.5,3829270,0.0,1.0
2022-06-21,193.29,198.73,187.91,187.91,2677241,193.29,198.73,187.91,187.91,2677241,0.0,1.0
2022-06-22,193.43,198.0,185.5196,187.0,2569821,193.43,198.0,185.5196,187.0,2569821,0.0,1.0
2022-06-23,200.67,201.79,189.93,195.83,2464483,200.67,201.79,189.93,195.83,2464483,0.0,1.0
2022-06-24,198.39,204.42,190.41,203.69,3448843,198.39,204.42,190.41,203.69,3448843,0.0,1.0
2022-06-27,206.17,210.1,199.6,201.92,2765749,206.17,210.1,199.6,201.92,2765749,0.0,1.0
2022-06-28,190.65,207.19,189.4,206.17,2432882,190.65,207.19,189.4,206.17,2432882,0.0,1.0
2022-06-29,184.64,186.79,178.5,185.95,3018952,184.64,186.79,178.5,185.95,3018952,0.0,1.0
2022-06-30,195.24,198.8138,182.72,185.7,3264908,195.24,198.8138,182.72,185.7,3264908,0.0,1.0
2022-07-01,195.72,200.85,191.05,193.5,2068380,195.72,200.85,191.05,193.5,2068380,0.0,1.0
2022-07-05,192.59,193.64,179.2,190.07,2621375,192.59,193.64,179.2,190.07,2621375,0.0,1.0
2022-07-06,194.93,199.41,190.0873,193.44,1642320,194.93,199.41,190.0873,193.44,1642320,0.0,1.0
2022-07-07,206.84,212.89,198.64,199.37,3826230,206.84,212.89,198.64,199.37,3826230,0.0,1.0
2022-07-08,216.45,219.09,200.91,204.81,3578792,216.45,219.09,200.91,204.81,3578792,0.0,1.0
2022-07-11,206.06,214.87,203.51,214.61,2481669,206.06,214.87,203.51,214.61,2481669,0.0,1.0
2022-07-12,189.47,208.74,187.85,206.4,3494923,189.47,208.74,187.85,206.4,3494923,0.0,1.0
2022-07-13,192.63,197.85,182.2801,185.01,2599836,192.63,197.85,182.2801,185.01,2599836,0.0,1.0
2022-07-14,196.92,197.45,185.2,191.72,1882651,196.92,197.45,185.2,191.72,1882651,0.0,1.0
2022-07-15,194.91,195.18,175.0,190.0,6620245,194.91,195.18,175.0,190.0,6620245,0.0,1.0
2022-07-18,206.43,213.66,199.61,199.61,3490631,206.43,213.66,199.61,199.61,3490631,0.0,1.0
2022-07-19,213.34,213.66,203.59,208.64,3147029,213.34,213.66,203.59,208.64,3147029,0.0,1.0
2022-07-20,218.83,221.35,211.7283,212.84,2813630,218.83,221.35,211.7283,212.84,2813630,0.0,1.0
2022-07-21,219.78,219.91,212.2,218.71,1935585,219.78,219.91,212.2,218.71,1935585,0.0,1.0
2022-07-22,211.54,225.6,211.11,220.45,2532130,211.54,225.6,211.11,220.45,2532130,0.0,1.0
2022-07-25,218.55,219.3799,207.16,213.49,2734343,218.55,219.3799,207.16,213.49,2734343,0.0,1.0
2022-07-26,216.1,219.79,213.29,216.08,3094687,216.1,219.79,213.29,216.08,3094687,0.0,1.0
2022-07-27,254.77,257.5499,229.0,235.28,11773470,254.77,257.5499,229.0,235.28,11773470,0.0,1.0
2022-07-28,274.18,285.0,263.5,271.4,9418627,274.18,285.0,263.5,271.4,9418627,0.0,1.0
2022-07-29,284.18,287.38,267.5,268.0,5299733,284.18,287.38,267.5,268.0,5299733,0.0,1.0
2022-08-01,280.89,290.47,277.32,282.91,4427429,280.89,290.47,277.32,282.91,4427429,0.0,1.0
2022-08-02,292.26,298.97,273.3,278.27,4410123,292.26,298.97,273.3,278.27,4410123,0.0,1.0
2022-08-03,290.25,292.6854,275.23,290.52,4582084,290.25,292.6854,275.23,290.52,4582084,0.0,1.0
2022-08-04,295.82,298.24,284.78,289.39,2959107,295.82,298.24,284.78,289.39,2959107,0.0,1.0
2022-08-05,300.91,305.88,289.095,296.2,3669754,300.91,305.88,289.095,296.2,3669754,0.0,1.0
2022-08-08,287.74,308.88,283.61,305.12,4285677,287.74,308.88,283.61,305.12,4285677,0.0,1.0
2022-08-09,290.82,295.6455,280.35,282.9,3428310,290.82,295.6455,280.35,282.9,3428310,0.0,1.0
2022-08-10,303.25,304.32,287.49,298.75,3148229,303.25,304.32,287.49,298.75,3148229,0.0,1.0
2022-08-11,292.9,305.605,291.5042,305.48,2903294,292.9,305.605,291.5042,305.48,2903294,0.0,1.0
2022-08-12,299.26,300.24,291.39,295.45,2421874,299.26,300.24,291.39,295.45,2421874,0.0,1.0
2022-08-15,301.13,306.5,292.6,295.75,2489548,301.13,306.5,292.6,295.75,2489548,0.0,1.0
2022-08-16,292.94,299.575,289.56,298.88,3551344,292.94,299.575,289.56,298.88,3551344,0.0,1.0
2022-08-17,293.13,296.79,284.55,289.41,2181633,293.13,296.79,284.55,289.41,2181633,0.0,1.0
2022-08-18,294.0,304.4799,293.68,297.5,2134936,294.0,304.4799,293.68,297.5,2134936,0.0,1.0
2022-08-19,283.7,289.24,280.78,287.575,2668220,283.7,289.24,280.78,287.575,2668220,0.0,1.0
2022-08-22,280.76,285.2,272.71,276.05,2327613,280.76,285.2,272.71,276.05,2327613,0.0,1.0
2022-08-23,285.41,287.0,278.19,282.24,2282198,285.41,287.0,278.19,282.24,2282198,0.0,1.0
2022-08-24,293.09,297.65,283.5,285.45,1988216,293.09,297.65,283.5,285.45,1988216,0.0,1.0
2022-08-25,299.81,299.92,289.59,296.0,1731970,299.81,299.92,289.59,296.0,1731970,0.0,1.0
2022-08-26,288.59,305.66,288.16,300.0,2459140,288.59,305.66,288.16,300.0,2459140,0.0,1.0
2022-08-29,284.82,295.795,283.0101,284.245,2936356,284.82,295.795,283.0101,284.245,2936356,0.0,1.0
2022-08-30,285.77,296.82,276.7,288.45,3438416,285.77,296.82,276.7,288.45,3438416,0.0,1.0
2022-08-31,286.44,293.8,280.53,291.14,2715886,286.44,293.8,280.53,291.14,2715886,0.0,1.0
2022-09-01,281.86,285.543,271.75,280.285,2678875,281.86,285.543,271.75,280.285,2678875,0.0,1.0
2022-09-02,279.07,287.69,274.31,284.5,2527327,279.07,287.69,274.31,284.5,2527327,0.0,1.0
2022-09-06,292.82,297.9899,278.92,282.91,4046448,292.82,297.9899,278.92,282.91,4046448,0.0,1.0
2022-09-07,316.31,318.22,291.12,291.22,7161750,316.31,318.22,291.12,291.22,7161750,0.0,1.0
2022-09-08,317.41,324.8399,311.1963,315.0,4505194,317.41,324.8399,311.1963,315.0,4505194,0.0,1.0
2022-09-09,305.7,314.5,294.2,312.0,5659010,305.7,314.5,294.2,312.0,5659010,0.0,1.0
2022-09-12,308.93,309.785,297.11,304.27,3525918,308.93,309.785,297.11,304.27,3525918,0.0,1.0
2022-09-13,305.5,311.49,293.04,297.29,4449618,305.5,311.49,293.04,297.29,4449618,0.0,1.0
2022-09-14,320.62,320.97,298.62,306.04,4222040,320.62,320.97,298.62,306.04,4222040,0.0,1.0
2022-09-15,312.18,322.95,307.67,316.31,3821220,312.18,322.95,307.67,316.31,3821220,0.0,1.0
2022-09-16,318.01,318.32,301.84,306.93,4852874,318.01,318.32,301.84,306.93,4852874,0.0,1.0
2022-09-19,316.23,319.65,309.88,313.0,3013952,316.23,319.65,309.88,313.0,3013952,0.0,1.0
2022-09-20,304.71,317.28,304.5,314.91,2624578,304.71,317.28,304.5,314.91,2624578,0.0,1.0
2022-09-21,304.56,318.49,297.34,306.75,4194267,304.56,318.49,297.34,306.75,4194267,0.0,1.0
2022-09-22,283.63,306.0,280.975,301.9,4690729,283.63,306.0,280.975,301.9,4690729,0.0,1.0
2022-09-23,279.49,281.5,270.57,279.03,3936229,279.49,281.5,270.57,279.03,3936229,0.0,1.0
2022-09-26,274.92,288.95,273.6713,277.86,3358851,274.92,288.95,273.6713,277.86,3358851,0.0,1.0
2022-09-27,284.81,294.8,282.04,285.1,3689607,284.81,294.8,282.04,285.1,3689607,0.0,1.0
2022-09-28,292.31,294.385,279.2,282.0,2742348,292.31,294.385,279.2,282.0,2742348,0.0,1.0
2022-09-29,277.84,290.98,273.62,287.58,3572753,277.84,290.98,273.62,287.58,3572753,0.0,1.0
2022-09-30,277.47,286.73,273.4,276.65,3135631,277.47,286.73,273.4,276.65,3135631,0.0,1.0
2022-10-03,286.61,289.43,278.5,279.54,3068737,286.61,289.43,278.5,279.54,3068737,0.0,1.0
2022-10-04,288.25,297.71,286.38,296.0,3635093,288.25,297.71,286.38,296.0,3635093,0.0,1.0
2022-10-05,261.6,285.38,248.13,284.74,12141078,261.6,285.38,248.13,284.74,12141078,0.0,1.0
2022-10-06,257.45,269.335,254.61,260.0,4470892,257.45,269.335,254.61,260.0,4470892,0.0,1.0
2022-10-07,255.15,263.7399,252.26,253.902,4868262,255.15,263.7399,252.26,253.902,4868262,0.0,1.0
2022-10-10,258.18,260.0,246.38,252.54,3522343,258.18,260.0,246.38,252.54,3522343,0.0,1.0
2022-10-11,255.8,259.39,247.86,254.02,3814299,255.8,259.39,247.86,254.02,3814299,0.0,1.0
2022-10-12,248.13,259.3999,246.92,256.91,3461437,248.13,259.3999,246.92,256.91,3461437,0.0,1.0
2022-10-13,248.7,250.9096,234.58,237.11,3648572,248.7,250.9096,234.58,237.11,3648572,0.0,1.0
2022-10-14,237.87,254.21,237.26,249.0,2896144,237.87,254.21,237.26,249.0,2896144,0.0,1.0
2022-10-17,242.29,250.24,238.88,244.9,2918221,242.29,250.24,238.88,244.9,2918221,0.0,1.0
2022-10-18,251.42,253.9999,245.2601,250.63,3102424,251.42,253.9999,245.2601,250.63,3102424,0.0,1.0
2022-10-19,243.19,247.6,238.86,247.5,3166083,243.19,247.6,238.86,247.5,3166083,0.0,1.0
2022-10-20,244.29,247.68,234.0,242.49,3449218,244.29,247.68,234.0,242.49,3449218,0.0,1.0
2022-10-21,252.0,254.19,237.57,243.2,4687916,252.0,254.19,237.57,243.2,4687916,0.0,1.0
2022-10-24,253.3,253.98,243.01,253.1,3322138,253.3,253.98,243.01,253.1,3322138,0.0,1.0
2022-10-25,265.59,268.89,256.22,256.57,4893712,265.59,268.89,256.22,256.57,4893712,0.0,1.0
2022-10-26,291.87,303.97,279.01,290.92,9587902,291.87,303.97,279.01,290.92,9587902,0.0,1.0
2022-10-27,306.08,312.77,292.62,295.56,5505317,306.08,312.77,292.62,295.56,5505317,0.0,1.0
2022-10-28,305.25,309.56,296.595,308.82,4078899,305.25,309.56,296.595,308.82,4078899,0.0,1.0
2022-10-31,307.0,308.2799,296.86,301.11,2653821,307.0,308.2799,296.86,301.11,2653821,0.0,1.0
2022-11-01,299.48,316.8695,299.12,314.55,3016503,299.48,316.8695,299.12,314.55,3016503,0.0,1.0
2022-11-02,289.5,306.78,289.31,300.0,3533272,289.5,306.78,289.31,300.0,3533272,0.0,1.0
2022-11-03,296.11,302.3506,286.125,287.08,2531566,296.11,302.3506,286.125,287.08,2531566,0.0,1.0
2022-11-04,282.44,305.3,271.7,303.99,4117104,282.44,305.3,271.7,303.99,4117104,0.0,1.0
2022-11-07,268.83,283.38,262.6,282.31,3796158,268.83,283.38,262.6,282.31,3796158,0.0,1.0
2022-11-08,280.07,282.715,271.1,274.6,2758762,280.07,282.715,271.1,274.6,2758762,0.0,1.0
2022-11-09,284.75,295.9,278.07,278.89,3326300,284.75,295.9,278.07,278.89,3326300,0.0,1.0
2022-11-10,309.25,312.29,288.14,295.68,4402468,309.25,312.29,288.14,295.68,4402468,0.0,1.0
2022-11-11,292.01,319.4873,291.29,308.25,5078352,292.01,319.4873,291.29,308.25,5078352,0.0,1.0
2022-11-14,297.94,306.4699,285.0101,299.07,4280571,297.94,306.4699,285.0101,299.07,4280571,0.0,1.0
2022-11-15,300.73,313.39,299.84,309.525,3086796,300.73,313.39,299.84,309.525,3086796,0.0,1.0
2022-11-16,305.18,312.79,297.5032,299.62,3449160,305.18,312.79,297.5032,299.62,3449160,0.0,1.0
2022-11-17,312.96,314.78,294.0,299.0,3538955,312.96,314.78,294.0,299.0,3538955,0.0,1.0
2022-11-18,311.94,322.6499,307.76,315.37,10460645,311.94,322.6499,307.76,315.37,10460645,0.0,1.0
2022-11-21,308.1,310.5,297.05,308.3,2817497,308.1,310.5,297.05,308.3,2817497,0.0,1.0
2022-11-22,320.44,321.09,303.02,309.02,2848579,320.44,321.09,303.02,309.02,2848579,0.0,1.0
2022-11-23,315.78,324.46,314.72,318.93,2637658,315.78,324.46,314.72,318.93,2637658,0.0,1.0
2022-11-25,319.42,323.44,310.7501,315.05,1538815,319.42,323.44,310.7501,315.05,1538815,0.0,1.0
2022-11-28,312.21,323.79,309.92,316.575,2666975,312.21,323.79,309.92,316.575,2666975,0.0,1.0
2022-11-29,303.39,315.74,303.06,312.71,2385430,303.39,315.74,303.06,312.71,2385430,0.0,1.0
2022-11-30,320.59,320.97,305.31,306.65,4063999,320.59,320.97,305.31,306.65,4063999,0.0,1.0
2022-12-01,314.0,322.3349,312.5,322.11,2222025,314.0,322.3349,312.5,322.11,2222025,0.0,1.0
2022-12-02,336.0,338.16,309.61,310.62,5542131,336.0,338.16,309.61,310.62,5542131,0.0,1.0
2022-12-05,335.82,339.92,326.31,334.01,3912202,335.82,339.92,326.31,334.01,3912202,0.0,1.0
2022-12-06,309.73,335.0,304.4502,332.99,5609667,309.73,335.0,304.4502,332.99,5609667,0.0,1.0
2022-12-07,317.05,317.44,300.34,309.22,3787855,317.05,317.44,300.34,309.22,3787855,0.0,1.0
2022-12-08,319.87,324.88,315.07,319.75,2336887,319.87,324.88,315.07,319.75,2336887,0.0,1.0
2022-12-09,319.55,326.48,312.5364,314.5,2399665,319.55,326.48,312.5364,314.5,2399665,0.0,1.0
2022-12-12,320.86,323.32,312.551,315.46,2509160,320.86,323.32,312.551,315.46,2509160,0.0,1.0
2022-12-13,325.99,333.64,320.8601,331.01,2551970,325.99,333.64,320.8601,331.01,2551970,0.0,1.0
2022-12-14,332.8,338.1,324.7979,325.99,2754973,332.8,338.1,324.7979,325.99,2754973,0.0,1.0
2022-12-15,314.06,334.8399,312.14,324.9,3471675,314.06,334.8399,312.14,324.9,3471675,0.0,1.0
2022-12-16,303.39,313.0,299.0101,309.95,4635819,303.39,313.0,299.0101,309.95,4635819,0.0,1.0
2022-12-19,305.01,312.91,301.0,308.11,2349173,305.01,312.91,301.0,308.11,2349173,0.0,1.0
2022-12-20,302.07,310.09,293.2,302.52,2257382,302.07,310.09,293.2,302.52,2257382,0.0,1.0
2022-12-21,317.1,317.825,290.06,302.45,3877335,317.1,317.825,290.06,302.45,3877335,0.0,1.0
2022-12-22,298.87,316.0,291.8701,312.62,3085488,298.87,316.0,291.8701,312.62,3085488,0.0,1.0
2022-12-23,293.95,303.0,288.27,302.57,2338842,293.95,303.0,288.27,302.57,2338842,0.0,1.0
2022-12-27,274.54,293.03,273.77,292.42,3282559,274.54,293.03,273.77,292.42,3282559,0.0,1.0
2022-12-28,267.38,273.09,262.52,272.16,2891941,267.38,273.09,262.52,272.16,2891941,0.0,1.0
2022-12-29,265.49,274.44,264.14,271.92,3300660,265.49,274.44,264.14,271.92,3300660,0.0,1.0
2022-12-30,264.96,265.72,258.4653,260.95,2350107,264.96,265.72,258.4653,260.95,2350107,0.0,1.0
2023-01-03,253.31,271.72,250.51,269.17,3091412,253.31,271.72,250.51,269.17,3091412,0.0,1.0
2023-01-04,251.64,256.22,246.76,252.45,3604487,251.64,256.22,246.76,252.45,3604487,0.0,1.0
2023-01-05,240.37,251.8499,239.41,248.55,4099257,240.37,251.8499,239.41,248.55,4099257,0.0,1.0
2023-01-06,233.65,241.7399,230.1,240.82,5401545,233.65,241.7399,230.1,240.82,5401545,0.0,1.0
2023-01-09,227.94,243.17,227.14,236.36,4657991,227.94,243.17,227.14,236.36,4657991,0.0,1.0
2023-01-10,229.83,233.45,224.45,227.36,3655783,229.83,233.45,224.45,227.36,3655783,0.0,1.0
2023-01-11,238.82,242.0,229.01,229.22,5298592,238.82,242.0,229.01,229.22,5298592,0.0,1.0
2023-01-12,241.72,243.22,230.55,240.86,3699830,241.72,243.22,230.55,240.86,3699830,0.0,1.0
2023-01-13,245.83,251.65,238.415,238.415,3965452,245.83,251.65,238.415,238.415,3965452,0.0,1.0
2023-01-17,251.06,260.98,245.1663,249.08,4427975,251.06,260.98,245.1663,249.08,4427975,0.0,1.0
2023-01-18,250.31,260.0,245.4,255.0,3632192,250.31,260.0,245.4,255.0,3632192,0.0,1.0
2023-01-19,222.97,249.25,222.91,245.9,6219688,222.97,249.25,222.91,245.9,6219688,0.0,1.0
2023-01-20,222.54,227.9,219.8253,224.75,6102237,222.54,227.9,219.8253,224.75,6102237,0.0,1.0
2023-01-23,228.44,234.325,217.97,223.58,4818285,228.44,234.325,217.97,223.58,4818285,0.0,1.0
2023-01-24,219.47,223.95,215.28,222.5,5967625,219.47,223.95,215.28,222.5,5967625,0.0,1.0
2023-01-25,210.32,211.7146,201.68,207.17,6627850,210.32,211.7146,201.68,207.17,6627850,0.0,1.0
2023-01-26,208.02,214.4899,203.61,213.9,3510148,208.02,214.4899,203.61,213.9,3510148,0.0,1.0
2023-01-27,210.09,213.5938,204.67,206.65,3731410,210.09,213.5938,204.67,206.65,3731410,0.0,1.0
2023-01-30,212.22,217.99,206.25,208.43,4017912,212.22,217.99,206.25,208.43,4017912,0.0,1.0
2023-01-31,221.38,221.58,212.15,212.17,4161948,221.38,221.58,212.15,212.17,4161948,0.0,1.0
2023-02-01,227.14,229.64,216.91,221.26,4137604,227.14,229.64,216.91,221.26,4137604,0.0,1.0
2023-02-02,227.7,235.9,222.2,232.7,4405246,227.7,235.9,222.2,232.7,4405246,0.0,1.0
2023-02-03,222.93,227.8953,219.4264,220.002,2506050,222.93,227.8953,219.4264,220.002,2506050,0.0,1.0
2023-02-06,222.99,231.68,220.57,224.13,3758653,222.99,231.68,220.57,224.13,3758653,0.0,1.0
2023-02-07,228.46,230.1099,219.5577,225.88,6312290,228.46,230.1099,219.5577,225.88,6312290,0.0,1.0
2023-02-08,218.87,247.0,214.79,246.9,14098017,218.87,247.0,214.79,246.9,14098017,0.0,1.0
2023-02-09,209.6,222.4899,202.76,221.71,9220446,209.6,222.4899,202.76,221.71,9220446,0.0,1.0
2023-02-10,212.07,220.287,206.8601,208.91,6710943,212.07,220.287,206.8601,208.91,6710943,0.0,1.0
2023-02-13,212.57,217.07,208.5,212.88,3597030,212.57,217.07,208.5,212.88,3597030,0.0,1.0
2023-02-14,208.35,211.39,199.03,208.0,6190897,208.35,211.39,199.03,208.0,6190897,0.0,1.0
2023-02-15,217.87,218.62,207.17,208.88,4547465,217.87,218.62,207.17,208.88,4547465,0.0,1.0
2023-02-16,202.8,217.12,202.67,212.5,4941031,202.8,217.12,202.67,212.5,4941031,0.0,1.0
2023-02-17,204.99,206.58,202.04,202.65,4082797,204.99,206.58,202.04,202.65,4082797,0.0,1.0
2023-02-21,201.65,207.0,200.5,203.69,3275578,201.65,207.0,200.5,203.69,3275578,0.0,1.0
2023-02-22,203.57,205.0,198.5,202.47,2399699,203.57,205.0,198.5,202.47,2399699,0.0,1.0
2023-02-23,204.71,208.8243,198.13,207.0,2971838,204.71,208.8243,198.13,207.0,2971838,0.0,1.0
2023-02-24,198.96,203.16,196.25,199.46,2776834,198.96,203.16,196.25,199.46,2776834,0.0,1.0
2023-02-27,210.78,213.28,203.3593,205.47,4119834,210.78,213.28,203.3593,205.47,4119834,0.0,1.0
2023-02-28,210.53,213.49,207.15,209.82,2807004,210.53,213.49,207.15,209.82,2807004,0.0,1.0
2023-03-01,212.95,216.385,210.0,212.21,2632958,212.95,216.385,210.0,212.21,2632958,0.0,1.0
2023-03-02,211.56,212.35,207.44,209.34,1804700,211.56,212.35,207.44,209.34,1804700,0.0,1.0
2023-03-03,217.16,219.18,210.77,213.36,2547321,217.16,219.18,210.77,213.36,2547321,0.0,1.0
2023-03-06,225.35,230.44,217.61,218.57,4529601,225.35,230.44,217.61,218.57,4529601,0.0,1.0
2023-03-07,224.21,227.67,219.46,225.17,2938489,224.21,227.67,219.46,225.17,2938489,0.0,1.0
2023-03-08,218.31,223.58,213.66,222.72,3170379,218.31,223.58,213.66,222.72,3170379,0.0,1.0
2023-03-09,215.85,224.4061,214.65,219.18,2564006,215.85,224.4061,214.65,219.18,2564006,0.0,1.0
2023-03-10,210.22,221.52,207.54,217.07,3675692,210.22,221.52,207.54,217.07,3675692,0.0,1.0
2023-03-13,211.53,215.59,203.11,209.17,3146932,211.53,215.59,203.11,209.17,3146932,0.0,1.0
2023-03-14,213.01,221.485,209.2101,216.59,2946276,213.01,221.485,209.2101,216.59,2946276,0.0,1.0
2023-03-15,205.76,211.97,198.69,209.98,3910089,205.76,211.97,198.69,209.98,3910089,0.0,1.0
2023-03-16,201.1,205.58,198.28,204.92,3542949,201.1,205.58,198.28,204.92,3542949,0.0,1.0
2023-03-17,183.64,200.7,181.55,200.7,8717499,183.64,200.7,181.55,200.7,8717499,0.0,1.0
2023-03-20,192.51,196.88,185.2,189.59,5073471,192.51,196.88,185.2,189.59,5073471,0.0,1.0
2023-03-21,207.63,209.35,195.2901,196.93,5470658,207.63,209.35,195.2901,196.93,5470658,0.0,1.0
2023-03-22,202.15,211.22,201.75,209.65,4009367,202.15,211.22,201.75,209.65,4009367,0.0,1.0
2023-03-23,204.66,214.85,201.83,207.2,3430937,204.66,214.85,201.83,207.2,3430937,0.0,1.0
2023-03-24,195.99,203.55,192.36,202.35,4042246,195.99,203.55,192.36,202.35,4042246,0.0,1.0
2023-03-27,195.83,200.27,191.6,199.36,2769472,195.83,200.27,191.6,199.36,2769472,0.0,1.0
2023-03-28,193.52,196.5954,190.624,196.0,1811132,193.52,196.5954,190.624,196.0,1811132,0.0,1.0
2023-03-29,203.95,205.7999,191.3547,196.75,3643043,203.95,205.7999,191.3547,196.75,3643043,0.0,1.0
2023-03-30,205.27,214.19,203.8118,209.435,3051203,205.27,214.19,203.8118,209.435,3051203,0.0,1.0
2023-03-31,210.28,212.13,205.81,206.02,2776846,210.28,212.13,205.81,206.02,2776846,0.0,1.0
2023-04-03,202.6,215.8856,201.6293,213.98,3609614,202.6,215.8856,201.6293,213.98,3609614,0.0,1.0
2023-04-04,202.54,203.2,198.65,202.89,2164091,202.54,203.2,198.65,202.89,2164091,0.0,1.0
2023-04-05,193.67,201.7086,187.73,200.0,3914946,193.67,201.7086,187.73,200.0,3914946,0.0,1.0
2023-04-06,191.0,192.0,187.15,191.43,2907780,191.0,192.0,187.15,191.43,2907780,0.0,1.0
2023-04-10,195.8,195.9,188.51,189.09,1978576,195.8,195.9,188.51,189.09,1978576,0.0,1.0
2023-04-11,196.88,199.04,193.12,195.9,1638892,196.88,199.04,193.12,195.9,1638892,0.0,1.0
2023-04-12,196.03,201.26,195.81,199.9,1991380,196.03,201.26,195.81,199.9,1991380,0.0,1.0
2023-04-13,209.69,211.59,198.52,200.01,4395669,209.69,211.59,198.52,200.01,4395669,0.0,1.0
2023-04-14,208.9,214.65,204.6,209.77,2996418,208.9,214.65,204.6,209.77,2996418,0.0,1.0
2023-04-17,224.92,229.24,214.78,215.0,7473588,224.92,229.24,214.78,215.0,7473588,0.0,1.0
2023-04-18,227.87,231.42,222.23,225.43,3599233,227.87,231.42,222.23,225.43,3599233,0.0,1.0
2023-04-19,224.27,228.5,222.28,225.06,2234296,224.27,228.5,222.28,225.06,2234296,0.0,1.0
2023-04-20,224.79,226.26,219.3,220.5,2516400,224.79,226.26,219.3,220.5,2516400,0.0,1.0
2023-04-21,223.61,226.77,219.9,223.75,2661341,223.61,226.77,219.9,223.75,2661341,0.0,1.0
2023-04-24,224.6,225.315,214.53,223.61,3472501,224.6,225.315,214.53,223.61,3472501,0.0,1.0
2023-04-25,220.6,228.36,220.27,222.41,4423307,220.6,228.36,220.27,222.41,4423307,0.0,1.0
2023-04-26,163.83,183.31,160.6146,178.63,25201815,163.83,183.31,160.6146,178.63,25201815,0.0,1.0
2023-04-27,164.18,169.12,162.3691,166.53,8898167,164.18,169.12,162.3691,166.53,8898167,0.0,1.0
2023-04-28,164.2,164.3,156.31,163.32,7878578,164.2,164.3,156.31,163.32,7878578,0.0,1.0
2023-05-01,160.59,166.6448,159.7,164.0,5245199,160.59,166.6448,159.7,164.0,5245199,0.0,1.0
2023-05-02,152.88,158.8808,152.15,158.73,5177300,152.88,158.8808,152.15,158.73,5177300,0.0,1.0
2023-05-03,155.42,158.63,152.63,153.405,4434210,155.42,158.63,152.63,153.405,4434210,0.0,1.0
2023-05-04,155.42,159.88,154.63,158.87,4198769,155.42,159.88,154.63,158.87,4198769,0.0,1.0
2023-05-05,159.65,160.7,154.8201,157.59,3402854,159.65,160.7,154.8201,157.59,3402854,0.0,1.0
2023-05-08,163.29,164.555,158.45,161.7,2784158,163.29,164.555,158.45,161.7,2784158,0.0,1.0
2023-05-09,157.83,161.7376,156.31,161.01,3620917,157.83,161.7376,156.31,161.01,3620917,0.0,1.0
2023-05-10,161.42,162.03,157.59,158.98,2957840,161.42,162.03,157.59,158.98,2957840,0.0,1.0
2023-05-11,160.79,162.72,159.06,159.4,1969905,160.79,162.72,159.06,159.4,1969905,0.0,1.0
2023-05-12,167.55,172.6,163.84,163.86,6722138,167.55,172.6,163.84,163.86,6722138,0.0,1.0
2023-05-15,168.71,172.11,165.585,167.71,3397410,168.71,172.11,165.585,167.71,3397410,0.0,1.0
2023-05-16,160.96,169.0,160.8,167.35,3333863,160.96,169.0,160.8,167.35,3333863,0.0,1.0
2023-05-17,163.73,165.59,159.09,161.3,2930237,163.73,165.59,159.09,161.3,2930237,0.0,1.0
2023-05-18,163.72,164.57,159.605,163.27,2503456,163.72,164.57,159.605,163.27,2503456,0.0,1.0
2023-05-19,162.37,166.72,161.52,165.35,3104328,162.37,166.72,161.52,165.35,3104328,0.0,1.0
2023-05-22,164.65,166.95,162.655,162.8,2622762,164.65,166.95,162.655,162.8,2622762,0.0,1.0
2023-05-23,162.83,166.1399,161.54,162.38,2664642,162.83,166.1399,161.54,162.38,2664642,0.0,1.0
2023-05-24,164.05,164.33,158.81,160.252,2458669,164.05,164.33,158.81,160.252,2458669,0.0,1.0
2023-05-25,164.59,165.37,161.55,165.36,2562809,164.59,165.37,161.55,165.36,2562809,0.0,1.0
2023-05-26,165.2,166.88,161.85,165.66,2687321,165.2,166.88,161.85,165.66,2687321,0.0,1.0
2023-05-30,174.12,175.81,167.2962,167.72,4056620,174.12,175.81,167.2962,167.72,4056620,0.0,1.0
2023-05-31,173.88,176.2207,169.3,173.85,3633299,173.88,176.2207,169.3,173.85,3633299,0.0,1.0
2023-06-01,181.47,184.06,172.3001,174.25,3087160,181.47,184.06,172.3001,174.25,3087160,0.0,1.0
2023-06-02,181.86,187.99,179.73,187.87,3048297,181.86,187.99,179.73,187.87,3048297,0.0,1.0
2023-06-05,182.73,186.7,180.2534,183.64,2743025,182.73,186.7,180.2534,183.64,2743025,0.0,1.0
2023-06-06,182.61,185.85,179.73,180.56,2100083,182.61,185.85,179.73,180.56,2100083,0.0,1.0
2023-06-07,182.09,186.8,181.67,184.05,2496114,182.09,186.8,181.67,184.05,2496114,0.0,1.0
2023-06-08,181.4,183.94,179.53,182.1,1804782,181.4,183.94,179.53,182.1,1804782,0.0,1.0
2023-06-09,174.58,182.8,174.48,182.77,2597129,174.58,182.8,174.48,182.77,2597129,0.0,1.0
2023-06-12,176.89,177.11,169.63,172.83,3132381,176.89,177.11,169.63,172.83,3132381,0.0,1.0
2023-06-13,179.66,184.1959,175.8,179.99,3123113,179.66,184.1959,175.8,179.99,3123113,0.0,1.0
2023-06-14,179.2,180.9296,174.65,179.0,2985709,179.2,180.9296,174.65,179.0,2985709,0.0,1.0
2023-06-15,180.51,182.06,175.46,177.35,3574880,180.51,182.06,175.46,177.35,3574880,0.0,1.0
2023-06-16,181.81,184.92,176.58,183.29,4630104,181.81,184.92,176.58,183.29,4630104,0.0,1.0
2023-06-20,171.99,181.9999,168.3,181.9,5356345,171.99,181.9999,168.3,181.9,5356345,0.0,1.0
2023-06-21,167.99,174.17,167.28,171.8,3376727,167.99,174.17,167.28,171.8,3376727,0.0,1.0
2023-06-22,162.53,165.2955,156.01,164.84,5991353,162.53,165.2955,156.01,164.84,5991353,0.0,1.0
2023-06-23,158.69,162.17,155.87,159.72,4462253,158.69,162.17,155.87,159.72,4462253,0.0,1.0
2023-06-26,159.21,162.56,158.23,159.18,2770496,159.21,162.56,158.23,159.18,2770496,0.0,1.0
2023-06-27,161.03,161.42,157.16,160.0,3014169,161.03,161.42,157.16,160.0,3014169,0.0,1.0
2023-06-28,161.42,164.7,158.65,160.0,2919170,161.42,164.7,158.65,160.0,2919170,0.0,1.0
2023-06-29,158.77,165.1,157.43,162.31,3414007,158.77,165.1,157.43,162.31,3414007,0.0,1.0
2023-06-30,167.48,168.77,159.7,162.34,5161776,167.48,168.77,159.7,162.34,5161776,0.0,1.0
2023-07-03,169.55,173.72,168.23,169.59,2499228,169.55,173.72,168.23,169.59,2499228,0.0,1.0
2023-07-05,165.34,169.98,164.15,169.32,3059740,165.34,169.98,164.15,169.32,3059740,0.0,1.0
2023-07-06,161.38,164.3349,160.06,163.0,3044314,161.38,164.3349,160.06,163.0,3044314,0.0,1.0
2023-07-07,166.17,169.5,162.289,162.53,3292162,166.17,169.5,162.289,162.53,3292162,0.0,1.0
2023-07-10,175.47,176.24,163.44,166.13,4021790,175.47,176.24,163.44,166.13,4021790,0.0,1.0
2023-07-11,173.78,177.02,172.71,175.48,2812777,173.78,177.02,172.71,175.48,2812777,0.0,1.0
2023-07-12,182.8,183.87,177.8101,178.0,5125776,182.8,183.87,177.8101,178.0,5125776,0.0,1.0
2023-07-13,182.64,186.36,181.03,186.0,3124051,182.64,186.36,181.03,186.0,3124051,0.0,1.0
2023-07-14,177.94,183.57,176.9,183.29,3396249,177.94,183.57,176.9,183.29,3396249,0.0,1.0
2023-07-17,189.67,191.305,175.5,178.11,4687329,189.67,191.305,175.5,178.11,4687329,0.0,1.0
2023-07-18,184.05,192.22,183.03,189.67,4484806,184.05,192.22,183.03,189.67,4484806,0.0,1.0
2023-07-19,185.49,189.5,184.29,186.0,2985641,185.49,189.5,184.29,186.0,2985641,0.0,1.0
2023-07-20,175.92,180.54,175.65,178.62,4808932,175.92,180.54,175.65,178.62,4808932,0.0,1.0
2023-07-21,177.48,179.71,174.83,178.0,4534480,177.48,179.71,174.83,178.0,4534480,0.0,1.0
2023-07-24,177.81,179.87,175.03,178.98,2659460,177.81,179.87,175.03,178.98,2659460,0.0,1.0
2023-07-25,179.47,182.26,178.01,178.47,2901016,179.47,182.26,178.01,178.47,2901016,0.0,1.0
2023-07-26,173.36,176.0,168.33,170.0,5607459,173.36,176.0,168.33,170.0,5607459,0.0,1.0
2023-07-27,166.8,175.59,166.25,175.15,8267005,166.8,175.59,166.25,175.15,8267005,0.0,1.0
2023-07-28,154.33,154.91,145.67,150.0,15657463,154.33,154.91,145.67,150.0,15657463,0.0,1.0
2023-07-31,151.83,156.67,150.35,154.25,5489949,151.83,156.67,150.35,154.25,5489949,0.0,1.0
2023-08-01,150.32,153.56,149.92,150.45,3983944,150.32,153.56,149.92,150.45,3983944,0.0,1.0
2023-08-02,140.69,145.5,139.891,145.0,7200631,140.69,145.5,139.891,145.0,7200631,0.0,1.0
2023-08-03,140.36,144.25,139.28,140.0,3808880,140.36,144.25,139.28,140.0,3808880,0.0,1.0
2023-08-04,140.0,144.4,138.96,140.76,4041686,140.0,144.4,138.96,140.76,4041686,0.0,1.0
2023-08-07,135.45,140.12,132.48,140.0,5600437,135.45,140.12,132.48,140.0,5600437,0.0,1.0
2023-08-08,135.77,135.95,133.12,133.78,2995300,135.77,135.95,133.12,133.78,2995300,0.0,1.0
2023-08-09,138.46,139.49,134.77,136.63,3218679,138.46,139.49,134.77,136.63,3218679,0.0,1.0
2023-08-10,136.46,141.19,135.69,139.08,2999213,136.46,141.19,135.69,139.08,2999213,0.0,1.0
2023-08-11,135.2,136.0599,133.3,134.4,2230518,135.2,136.0599,133.3,134.4,2230518,0.0,1.0
2023-08-14,138.59,138.62,131.67,134.01,2481207,138.59,138.62,131.67,134.01,2481207,0.0,1.0
2023-08-15,134.56,138.12,134.45,138.12,2126661,134.56,138.12,134.45,138.12,2126661,0.0,1.0
2023-08-16,132.875,136.95,132.18,132.76,2507084,132.875,136.95,132.18,132.76,2507084,0.0,1.0
2023-08-17,131.44,133.19,130.4,132.31,2926592,131.44,133.19,130.4,132.31,2926592,0.0,1.0
2023-08-18,130.34,132.09,128.5637,129.26,2891619,130.34,132.09,128.5637,129.26,2891619,0.0,1.0
2023-08-21,130.16,132.19,129.22,130.63,2396202,130.16,132.19,129.22,130.63,2396202,0.0,1.0
2023-08-22,128.32,130.99,127.34,130.8,2671115,128.32,130.99,127.34,130.8,2671115,0.0,1.0
2023-08-23,130.36,131.4,127.17,128.71,2438669,130.36,131.4,127.17,128.71,2438669,0.0,1.0
2023-08-24,122.34,131.09,121.7561,130.98,5484185,122.34,131.09,121.7561,130.98,5484185,0.0,1.0
2023-08-25,124.09,125.03,120.9,121.94,2955100,124.09,125.03,120.9,121.94,2955100,0.0,1.0
2023-08-28,125.3,126.485,123.9,125.69,2352839,125.3,126.485,123.9,125.69,2352839,0.0,1.0
2023-08-29,129.05,129.79,124.46,125.41,3135127,129.05,129.79,124.46,125.41,3135127,0.0,1.0
2023-08-30,128.11,130.3,127.02,129.53,1805960,128.11,130.3,127.02,129.53,1805960,0.0,1.0
2023-08-31,126.53,129.38,126.04,128.08,2407045,126.53,129.38,126.04,128.08,2407045,0.0,1.0
2023-09-01,128.73,132.3344,127.98,128.99,2808743,128.73,132.3344,127.98,128.99,2808743,0.0,1.0
2023-09-05,127.77,130.5,127.06,127.3,2383952,127.77,130.5,127.06,127.3,2383952,0.0,1.0
2023-09-06,123.03,127.685,122.05,127.21,2787661,123.03,127.685,122.05,127.21,2787661,0.0,1.0
2023-09-07,122.23,122.34,118.14,121.0,3411169,122.23,122.34,118.14,121.0,3411169,0.0,1.0
2023-09-08,120.23,122.2899,119.51,122.11,2866052,120.23,122.2899,119.51,122.11,2866052,0.0,1.0
2023-09-11,122.19,124.14,120.304,122.295,3200369,122.19,124.14,120.304,122.295,3200369,0.0,1.0
2023-09-12,123.35,124.389,119.46,120.42,3162913,123.35,124.389,119.46,120.42,3162913,0.0,1.0
2023-09-13,119.6,123.68,118.585,123.3,3538608,119.6,123.68,118.585,123.3,3538608,0.0,1.0
2023-09-14,122.31,123.4,119.89,121.25,3454490,122.31,123.4,119.89,121.25,3454490,0.0,1.0
2023-09-15,120.3,122.79,119.44,121.5,3613346,120.3,122.79,119.44,121.5,3613346,0.0,1.0
2023-09-18,117.16,119.3,116.86,119.15,3600842,117.16,119.3,116.86,119.15,3600842,0.0,1.0
2023-09-19,122.09,124.19,119.4,119.5,5737672,122.09,124.19,119.4,119.5,5737672,0.0,1.0
2023-09-20,123.97,127.4699,121.05,122.28,4526451,123.97,127.4699,121.05,122.28,4526451,0.0,1.0
2023-09-21,124.85,125.88,122.17,124.215,3685428,124.85,125.88,122.17,124.215,3685428,0.0,1.0
2023-09-22,119.92,126.5,119.405,126.37,4061231,119.92,126.5,119.405,126.37,4061231,0.0,1.0
2023-09-25,121.1,123.74,118.8001,119.175,2747811,121.1,123.74,118.8001,119.175,2747811,0.0,1.0
2023-09-26,119.15,120.32,117.59,119.74,2457892,119.15,120.32,117.59,119.74,2457892,0.0,1.0
2023-09-27,120.11,122.75,118.3501,120.12,2943007,120.11,122.75,118.3501,120.12,2943007,0.0,1.0
2023-09-28,120.02,121.78,116.35,120.9,3312820,120.02,121.78,116.35,120.9,3312820,0.0,1.0
2023-09-29,120.15,124.675,118.93,121.7,2704842,120.15,124.675,118.93,121.7,2704842,0.0,1.0
2023-10-02,116.84,120.6599,116.25,119.2,3253782,116.84,120.6599,116.25,119.2,3253782,0.0,1.0
2023-10-03,114.22,116.13,111.44,115.0,4961417,114.22,116.13,111.44,115.0,4961417,0.0,1.0
2023-10-04,117.18,120.06,112.9,114.76,5025310,117.18,120.06,112.9,114.76,5025310,0.0,1.0
2023-10-05,116.01,117.75,112.42,116.99,3477543,116.01,117.75,112.42,116.99,3477543,0.0,1.0
2023-10-06,119.16,119.67,112.5,113.98,3385264,119.16,119.67,112.5,113.98,3385264,0.0,1.0
2023-10-09,119.75,120.2283,116.265,117.3,2908470,119.75,120.2283,116.265,117.3,2908470,0.0,1.0
2023-10-10,125.75,127.915,119.21,119.83,5107846,125.75,127.915,119.21,119.83,5107846,0.0,1.0
2023-10-11,128.61,131.91,126.2,127.36,4132298,128.61,131.91,126.2,127.36,4132298,0.0,1.0
2023-10-12,124.58,127.81,122.85,127.46,3260138,124.58,127.81,122.85,127.46,3260138,0.0,1.0
2023-10-13,123.81,125.7999,121.88,123.87,2803926,123.81,125.7999,121.88,123.87,2803926,0.0,1.0
2023-10-16,127.11,128.23,121.01,121.3,3111084,127.11,128.23,121.01,121.3,3111084,0.0,1.0
2023-10-17,129.24,132.16,124.52,125.24,3755201,129.24,132.16,124.52,125.24,3755201,0.0,1.0
2023-10-18,123.84,128.18,122.89,128.0,3434311,123.84,128.18,122.89,128.0,3434311,0.0,1.0
2023-10-19,115.9,122.67,115.56,121.76,6508447,115.9,122.67,115.56,121.76,6508447,0.0,1.0
2023-10-20,98.89,103.98,97.27,99.56,14475364,98.89,103.98,97.27,99.56,14475364,0.0,1.0
2023-10-23,96.29,100.17,95.62,98.0,6270950,96.29,100.17,95.62,98.0,6270950,0.0,1.0
2023-10-24,94.84,97.45,94.24,96.34,5093387,94.84,97.45,94.24,96.34,5093387,0.0,1.0
2023-10-25,94.35,95.35,90.6,94.05,5181643,94.35,95.35,90.6,94.05,5181643,0.0,1.0
2023-10-26,96.18,99.33,93.04,94.61,7766646,96.18,99.33,93.04,94.61,7766646,0.0,1.0
2023-10-27,82.09,84.85,79.55,82.19,19391283,82.09,84.85,79.55,82.19,19391283,0.0,1.0
2023-10-30,78.66,84.56,76.06,82.1,10784935,78.66,84.56,76.06,82.1,10784935,0.0,1.0
2023-10-31,79.58,80.79,78.19,79.19,5808613,79.58,80.79,78.19,79.19,5808613,0.0,1.0
2023-11-01,76.73,79.59,74.7,79.21,8043114,76.73,79.59,74.7,79.21,8043114,0.0,1.0
2023-11-02,78.92,82.44,76.17,76.89,8325869,78.92,82.44,76.17,76.89,8325869,0.0,1.0
2023-11-03,80.81,83.54,79.0,81.61,6112964,80.81,83.54,79.0,81.61,6112964,0.0,1.0
2023-11-06,78.18,82.22,76.2509,81.45,4802077,78.18,82.22,76.2509,81.45,4802077,0.0,1.0
2023-11-07,78.83,79.29,76.52,78.08,3913892,78.83,79.29,76.52,78.08,3913892,0.0,1.0
2023-11-08,76.9,79.23,76.8,78.83,3850004,76.9,79.23,76.8,78.83,3850004,0.0,1.0
2023-11-09,75.56,78.85,75.3575,77.47,3962801,75.56,78.85,75.3575,77.47,3962801,0.0,1.0
2023-11-10,77.98,78.02,73.49,75.02,3828694,77.98,78.02,73.49,75.02,3828694,0.0,1.0
2023-11-13,78.55,79.14,75.99,77.19,2923007,78.55,79.14,75.99,77.19,2923007,0.0,1.0
2023-11-14,91.39,91.67,83.0,83.0,9411969,91.39,91.67,83.0,83.0,9411969,0.0,1.0
2023-11-15,92.81,98.42,91.98,92.9,8214384,92.81,98.42,91.98,92.9,8214384,0.0,1.0
2023-11-16,90.67,93.97,88.8,92.24,4306630,90.67,93.97,88.8,92.24,4306630,0.0,1.0
2023-11-17,92.86,92.96,88.548,91.8,3693191,92.86,92.96,88.548,91.8,3693191,0.0,1.0
2023-11-20,98.5,98.78,91.64,93.55,6108144,98.5,98.78,91.64,93.55,6108144,0.0,1.0
2023-11-21,98.32,98.83,96.68,98.12,4490014,98.32,98.83,96.68,98.12,4490014,0.0,1.0
2023-11-22,100.2,101.8641,98.41,99.32,4069751,100.2,101.8641,98.41,99.32,4069751,0.0,1.0
2023-11-24,100.22,101.0,97.57,99.85,1913447,100.22,101.0,97.57,99.85,1913447,0.0,1.0
2023-11-27,97.8,99.9075,96.73,99.0,3802224,97.8,99.9075,96.73,99.0,3802224,0.0,1.0
2023-11-28,99.1,100.99,95.65,97.11,3762629,99.1,100.99,95.65,97.11,3762629,0.0,1.0
2023-11-29,100.96,103.07,99.6,101.47,3167273,100.96,103.07,99.6,101.47,3167273,0.0,1.0
2023-11-30,101.02,102.08,98.6,102.08,4927006,101.02,102.08,98.6,102.08,4927006,0.0,1.0
2023-12-01,106.52,106.74,98.88,100.17,4326050,106.52,106.74,98.88,100.17,4326050,0.0,1.0
2023-12-04,108.87,110.325,106.5,106.5,4847303,108.87,110.325,106.5,106.5,4847303,0.0,1.0
2023-12-05,110.0,111.75,106.97,107.86,4456558,110.0,111.75,106.97,107.86,4456558,0.0,1.0
2023-12-06,106.77,111.19,106.5,111.0,4109224,106.77,111.19,106.5,111.0,4109224,0.0,1.0
2023-12-07,107.17,108.88,106.3,107.98,2565209,107.17,108.88,106.3,107.98,2565209,0.0,1.0
2023-12-08,103.01,108.46,101.64,107.38,4408879,103.01,108.46,101.64,107.38,4408879,0.0,1.0
2023-12-11,103.55,105.24,100.14,100.61,3796498,103.55,105.24,100.14,100.61,3796498,0.0,1.0
2023-12-12,99.82,102.6376,96.69,102.61,5668779,99.82,102.6376,96.69,102.61,5668779,0.0,1.0
2023-12-13,107.61,108.28,95.2,95.8,7318951,107.61,108.28,95.2,95.8,7318951,0.0,1.0
2023-12-14,120.22,123.84,113.52,113.82,14495531,120.22,123.84,113.52,113.82,14495531,0.0,1.0
2023-12-15,123.92,126.1999,120.7201,125.82,17202340,123.92,126.1999,120.7201,125.82,17202340,0.0,1.0
2023-12-18,124.03,126.0,120.78,121.32,5779139,124.03,126.0,120.78,121.32,5779139,0.0,1.0
2023-12-19,135.32,136.1999,125.5,126.56,10525472,135.32,136.1999,125.5,126.56,10525472,0.0,1.0
2023-12-20,128.0,136.05,127.87,134.6,7121482,128.0,136.05,127.87,134.6,7121482,0.0,1.0
2023-12-21,133.86,134.6,129.3866,130.87,4966459,133.86,134.6,129.3866,130.87,4966459,0.0,1.0
2023-12-22,133.99,137.08,132.04,135.87,4146189,133.99,137.08,132.04,135.87,4146189,0.0,1.0
2023-12-26,137.34,139.65,133.9568,134.56,3625649,137.34,139.65,133.9568,134.56,3625649,0.0,1.0
2023-12-27,135.63,138.3499,134.84,138.03,3726185,135.63,138.3499,134.84,138.03,3726185,0.0,1.0
2023-12-28,134.79,137.1899,133.45,134.96,2665079,134.79,137.1899,133.45,134.96,2665079,0.0,1.0
2023-12-29,132.14,135.9499,131.89,134.22,2818054,132.14,135.9499,131.89,134.22,2818054,0.0,1.0
2024-01-02,131.24,135.65,128.67,130.66,3039250,131.24,135.65,128.67,130.66,3039250,0.0,1.0
2024-01-03,122.63,127.3,119.52,126.82,6025492,122.63,127.3,119.52,126.82,6025492,0.0,1.0
2024-01-04,118.07,121.52,117.595,120.22,3928249,118.07,121.52,117.595,120.22,3928249,0.0,1.0
2024-01-05,115.39,119.87,114.52,115.18,4020730,115.39,119.87,114.52,115.18,4020730,0.0,1.0
2024-01-08,116.0,119.6499,115.4,119.44,4657614,116.0,119.6499,115.4,119.44,4657614,0.0,1.0
2024-01-09,117.06,118.2098,113.125,114.22,2788914,117.06,118.2098,113.125,114.22,2788914,0.0,1.0
2024-01-10,117.54,117.64,114.01,117.01,2771026,117.54,117.64,114.01,117.01,2771026,0.0,1.0
2024-01-11,114.29,116.487,110.82,116.18,4056770,114.29,116.487,110.82,116.18,4056770,0.0,1.0
2024-01-12,110.22,117.23,109.68,115.0,3759028,110.22,117.23,109.68,115.0,3759028,0.0,1.0
2024-01-16,108.75,109.92,107.3,109.78,3917433,108.75,109.92,107.3,109.78,3917433,0.0,1.0
2024-01-17,105.55,107.1,103.87,105.51,4015862,105.55,107.1,103.87,105.51,4015862,0.0,1.0
2024-01-18,106.66,107.44,103.69,107.22,2908629,106.66,107.44,103.69,107.22,2908629,0.0,1.0
2024-01-19,103.59,106.75,101.57,106.25,6131624,103.59,106.75,101.57,106.25,6131624,0.0,1.0
2024-01-22,107.15,115.08,105.74,106.73,5937465,107.15,115.08,105.74,106.73,5937465,0.0,1.0
2024-01-23,111.3,115.16,108.52,113.25,4962896,111.3,115.16,108.52,113.25,4962896,0.0,1.0
2024-01-24,108.07,114.64,108.05,114.38,3871031,108.07,114.64,108.05,114.38,3871031,0.0,1.0
2024-01-25,106.83,110.1,103.7201,109.18,3888031,106.83,110.1,103.7201,109.18,3888031,0.0,1.0
2024-01-26,105.37,109.45,104.97,107.7,2581922,105.37,109.45,104.97,107.7,2581922,0.0,1.0
2024-01-29,109.17,109.44,103.435,105.23,3232195,109.17,109.44,103.435,105.23,3232195,0.0,1.0
2024-01-30,106.35,110.96,106.26,107.74,3030496,106.35,110.96,106.26,107.74,3030496,0.0,1.0
2024-01-31,104.13,111.93,104.05,105.46,5027756,104.13,111.93,104.05,105.46,5027756,0.0,1.0
2024-02-01,105.44,109.91,102.76,106.59,3998759,105.44,109.91,102.76,106.59,3998759,0.0,1.0
2024-02-02,101.76,102.97,98.88,102.97,4307906,101.76,102.97,98.88,102.97,4307906,0.0,1.0
2024-02-05,97.8,99.05,93.52,98.81,6692950,97.8,99.05,93.52,98.81,6692950,0.0,1.0
2024-02-06,100.51,101.1,95.6,97.15,7429060,100.51,101.1,95.6,97.15,7429060,0.0,1.0
2024-02-07,117.51,124.1,114.7,119.54,16861254,117.51,124.1,114.7,119.54,16861254,0.0,1.0
2024-02-08,116.88,120.98,114.34,117.85,7157548,116.88,120.98,114.34,117.85,7157548,0.0,1.0
2024-02-09,122.47,124.55,117.3,117.85,5449148,122.47,124.55,117.3,117.85,5449148,0.0,1.0
2024-02-12,128.9,132.88,122.8,123.5,6861850,128.9,132.88,122.8,123.5,6861850,0.0,1.0
2024-02-13,123.56,125.4506,119.2,119.93,6110395,123.56,125.4506,119.2,119.93,6110395,0.0,1.0
2024-02-14,131.62,131.79,124.4,126.61,4056533,131.62,131.79,124.4,126.61,4056533,0.0,1.0
2024-02-15,136.39,138.21,133.28,135.39,5227151,136.39,138.21,133.28,135.39,5227151,0.0,1.0
2024-02-16,131.87,137.5,131.79,134.49,3223483,131.87,137.5,131.79,134.49,3223483,0.0,1.0
2024-02-20,127.55,131.8025,125.71,129.6,4047546,127.55,131.8025,125.71,129.6,4047546,0.0,1.0
2024-02-21,126.24,126.61,120.54,122.43,4157430,126.24,126.61,120.54,122.43,4157430,0.0,1.0
2024-02-22,123.44,128.4799,122.73,128.15,4007421,123.44,128.4799,122.73,128.15,4007421,0.0,1.0
2024-02-23,118.19,124.205,117.77,123.36,3660330,118.19,124.205,117.77,123.36,3660330,0.0,1.0
2024-02-26,119.84,122.4365,117.82,118.75,2594573,119.84,122.4365,117.82,118.75,2594573,0.0,1.0
2024-02-27,121.11,122.43,119.03,121.74,2678776,121.11,122.43,119.03,121.74,2678776,0.0,1.0
2024-02-28,119.1,122.0993,118.08,121.0,2912154,119.1,122.0993,118.08,121.0,2912154,0.0,1.0
2024-02-29,127.01,129.66,123.08,123.694,5269916,127.01,129.66,123.08,123.694,5269916,0.0,1.0
2024-03-01,129.66,130.92,123.43,127.33,2643731,129.66,130.92,123.43,127.33,2643731,0.0,1.0
2024-03-04,123.97,131.0899,123.07,130.35,2793188,123.97,131.0899,123.07,130.35,2793188,0.0,1.0
2024-03-05,125.09,126.42,120.356,122.14,3076662,125.09,126.42,120.356,122.14,3076662,0.0,1.0
2024-03-06,125.36,129.76,121.2,127.32,2858928,125.36,129.76,121.2,127.32,2858928,0.0,1.0
2024-03-07,129.69,131.2,126.02,127.07,2711351,129.69,131.2,126.02,127.07,2711351,0.0,1.0
2024-03-08,130.28,135.4,129.38,132.0,3280431,130.28,135.4,129.38,132.0,3280431,0.0,1.0
2024-03-11,128.69,133.66,128.21,130.28,2523566,128.69,133.66,128.21,130.28,2523566,0.0,1.0
2024-03-12,121.0,127.9299,119.05,127.46,4463702,121.0,127.9299,119.05,127.46,4463702,0.0,1.0
2024-03-13,118.17,121.63,116.345,119.1,4014773,118.17,121.63,116.345,119.1,4014773,0.0,1.0
2024-03-14,110.41,117.7,109.31,116.59,4185596,110.41,117.7,109.31,116.59,4185596,0.0,1.0
2024-03-15,107.73,110.8799,106.52,109.08,4748524,107.73,110.8799,106.52,109.08,4748524,0.0,1.0
2024-03-18,111.19,112.85,106.49,108.85,3419365,111.19,112.85,106.49,108.85,3419365,0.0,1.0
2024-03-19,109.16,111.06,108.3,109.35,2406066,109.16,111.06,108.3,109.35,2406066,0.0,1.0
2024-03-20,113.7,115.35,108.22,109.37,3435624,113.7,115.35,108.22,109.37,3435624,0.0,1.0
2024-03-21,115.38,118.564,114.06,114.63,3261215,115.38,118.564,114.06,114.63,3261215,0.0,1.0
2024-03-22,114.61,115.23,112.4,114.65,2236828,114.61,115.23,112.4,114.65,2236828,0.0,1.0
2024-03-25,111.05,116.31,110.945,114.01,2802683,111.05,116.31,110.945,114.01,2802683,0.0,1.0
2024-03-26,109.35,113.45,109.25,112.73,2551274,109.35,113.45,109.25,112.73,2551274,0.0,1.0
2024-03-27,119.8,120.08,110.7,110.7,4947099,119.8,120.08,110.7,110.7,4947099,0.0,1.0
2024-03-28,120.98,124.4,119.395,119.7,2968703,120.98,124.4,119.395,119.7,2968703,0.0,1.0
2024-04-01,118.29,123.14,117.52,121.33,2069870,118.29,123.14,117.52,121.33,2069870,0.0,1.0
2024-04-02,113.55,115.8,112.38,115.45,2486143,113.55,115.8,112.38,115.45,2486143,0.0,1.0
2024-04-03,118.6,118.66,111.17,112.06,2906541,118.6,118.66,111.17,112.06,2906541,0.0,1.0
2024-04-04,120.78,127.67,120.0,120.59,5067990,120.78,127.67,120.0,120.59,5067990,0.0,1.0
2024-04-05,112.27,117.58,112.25,113.58,6257450,112.27,117.58,112.25,113.58,6257450,0.0,1.0
2024-04-08,115.24,116.45,112.36,112.79,2606451,115.24,116.45,112.36,112.79,2606451,0.0,1.0
2024-04-09,121.98,122.03,115.33,115.33,3442517,121.98,122.03,115.33,115.33,3442517,0.0,1.0
2024-04-10,119.6,120.03,113.0,116.155,5005501,119.6,120.03,113.0,116.155,5005501,0.0,1.0
2024-04-11,121.7,124.8,117.6868,122.2,3179951,121.7,124.8,117.6868,122.2,3179951,0.0,1.0
2024-04-12,117.02,123.425,116.34,121.7,2915405,117.02,123.425,116.34,121.7,2915405,0.0,1.0
2024-04-15,112.47,117.505,111.8,116.52,2784276,112.47,117.505,111.8,116.52,2784276,0.0,1.0
2024-04-16,110.47,112.28,108.7051,111.82,2932679,110.47,112.28,108.7051,111.82,2932679,0.0,1.0
2024-04-17,112.05,114.3799,108.56,111.8,3624448,112.05,114.3799,108.56,111.8,3624448,0.0,1.0
2024-04-18,109.17,113.25,106.82,111.0,3174752,109.17,113.25,106.82,111.0,3174752,0.0,1.0
2024-04-19,106.48,109.85,105.96,109.36,3460199,106.48,109.85,105.96,109.36,3460199,0.0,1.0
2024-04-22,110.51,110.9,105.6127,107.22,3557847,110.51,110.9,105.6127,107.22,3557847,0.0,1.0
2024-04-23,113.48,116.1,109.65,109.93,6413572,113.48,116.1,109.65,109.93,6413572,0.0,1.0
2024-04-24,107.17,118.24,105.93,112.6,10885674,107.17,118.24,105.93,112.6,10885674,0.0,1.0
2024-04-25,107.83,108.55,98.4,105.57,7493468,107.83,108.55,98.4,105.57,7493468,0.0,1.0
2024-04-26,111.93,115.4701,109.55,111.36,5827272,111.93,115.4701,109.55,111.36,5827272,0.0,1.0
2024-04-29,113.85,115.75,111.13,113.64,3117900,113.85,115.75,111.13,113.64,3117900,0.0,1.0
2024-04-30,108.76,111.945,108.69,111.25,2768338,108.76,111.945,108.69,111.25,2768338,0.0,1.0
2024-05-01,105.16,110.95,105.06,109.05,4364118,105.16,110.95,105.06,109.05,4364118,0.0,1.0
2024-05-02,106.06,107.81,102.34,107.37,4241663,106.06,107.81,102.34,107.37,4241663,0.0,1.0
2024-05-03,114.2,117.26,110.52,110.52,6067183,114.2,117.26,110.52,110.52,6067183,0.0,1.0
2024-05-06,115.08,117.5,114.0,114.28,2758250,115.08,117.5,114.0,114.28,2758250,0.0,1.0
2024-05-07,114.925,118.8,113.4,115.86,2557520,114.925,118.8,113.4,115.86,2557520,0.0,1.0
2024-05-08,112.36,115.45,111.51,112.04,2822051,112.36,115.45,111.51,112.04,2822051,0.0,1.0
2024-05-09,111.13,112.1036,108.52,110.53,3726160,111.13,112.1036,108.52,110.53,3726160,0.0,1.0
2024-05-10,108.35,113.7,107.44,112.99,3201828,108.35,113.7,107.44,112.99,3201828,0.0,1.0
2024-05-13,110.78,113.49,108.69,108.69,2950157,110.78,113.49,108.69,108.69,2950157,0.0,1.0
2024-05-14,117.11,121.39,113.12,114.54,4521486,117.11,121.39,113.12,114.54,4521486,0.0,1.0
2024-05-15,115.47,121.62,114.06,120.46,3875670,115.47,121.62,114.06,120.46,3875670,0.0,1.0
2024-05-16,116.85,117.92,114.02,117.31,2733379,116.85,117.92,114.02,117.31,2733379,0.0,1.0
2024-05-17,114.32,118.1072,113.66,116.68,2259115,114.32,118.1072,113.66,116.68,2259115,0.0,1.0
2024-05-20,113.45,114.79,110.6684,114.5,2451779,113.45,114.79,110.6684,114.5,2451779,0.0,1.0
2024-05-21,111.5,113.28,110.92,112.38,2540001,111.5,113.28,110.92,112.38,2540001,0.0,1.0
2024-05-22,121.23,124.79,111.22,111.42,8382189,121.23,124.79,111.22,111.42,8382189,0.0,1.0
2024-05-23,117.5,122.15,116.11,121.66,5109076,117.5,122.15,116.11,121.66,5109076,0.0,1.0
2024-05-24,125.18,127.52,118.14,118.9,5484431,125.18,127.52,118.14,118.9,5484431,0.0,1.0
2024-05-28,129.38,131.13,127.26,128.75,4699939,129.38,131.13,127.26,128.75,4699939,0.0,1.0
2024-05-29,125.69,128.8435,124.8,125.54,3980936,125.69,128.8435,124.8,125.54,3980936,0.0,1.0
2024-05-30,130.66,133.34,126.3671,127.0,3948734,130.66,133.34,126.3671,127.0,3948734,0.0,1.0
2024-05-31,127.9,134.0,125.23,132.0,6043301,127.9,134.0,125.23,132.0,6043301,0.0,1.0
2024-06-03,127.55,131.61,126.7401,131.21,2226245,127.55,131.61,126.7401,131.21,2226245,0.0,1.0
2024-06-04,129.77,132.2,125.9,128.04,2964462,129.77,132.2,125.9,128.04,2964462,0.0,1.0
2024-06-05,133.24,134.98,129.33,131.58,2612455,133.24,134.98,129.33,131.58,2612455,0.0,1.0
2024-06-06,132.3,133.0,129.97,133.0,1740832,132.3,133.0,129.97,133.0,1740832,0.0,1.0
2024-06-07,122.75,130.38,122.06,129.91,3724300,122.75,130.38,122.06,129.91,3724300,0.0,1.0
2024-06-10,130.67,131.2399,122.02,123.23,3441898,130.67,131.2399,122.02,123.23,3441898,0.0,1.0
2024-06-11,132.41,132.85,126.37,129.39,2667348,132.41,132.85,126.37,129.39,2667348,0.0,1.0
2024-06-12,134.52,141.63,133.09,139.6,4992573,134.52,141.63,133.09,139.6,4992573,0.0,1.0
2024-06-13,129.72,134.9899,128.7001,134.02,2671675,129.72,134.9899,128.7001,134.02,2671675,0.0,1.0
2024-06-14,124.61,131.735,124.28,129.39,3054976,124.61,131.735,124.28,129.39,3054976,0.0,1.0
2024-06-17,120.83,124.2025,118.32,123.67,3668523,120.83,124.2025,118.32,123.67,3668523,0.0,1.0
2024-06-18,119.01,121.19,118.25,119.5,2673111,119.01,121.19,118.25,119.5,2673111,0.0,1.0
2024-06-20,108.57,113.0,107.645,110.92,7521958,108.57,113.0,107.645,110.92,7521958,0.0,1.0
2024-06-21,106.67,108.8,105.42,107.83,5712666,106.67,108.8,105.42,107.83,5712666,0.0,1.0
2024-06-24,108.02,109.11,104.5501,106.92,5093025,108.02,109.11,104.5501,106.92,5093025,0.0,1.0
2024-06-25,101.85,108.0,101.52,106.94,5617284,101.85,108.0,101.52,106.94,5617284,0.0,1.0
2024-06-26,102.95,103.16,100.41,101.36,4486790,102.95,103.16,100.41,101.36,4486790,0.0,1.0
2024-06-27,105.23,106.49,101.58,102.95,3206842,105.23,106.49,101.58,102.95,3206842,0.0,1.0
2024-06-28,99.71,105.55,98.37,105.17,5476955,99.71,105.55,98.37,105.17,5476955,0.0,1.0
2024-07-01,97.26,99.71,96.88,99.5,3124539,97.26,99.71,96.88,99.5,3124539,0.0,1.0
2024-07-02,95.77,99.58,95.21,96.45,3725621,95.77,99.58,95.21,96.45,3725621,0.0,1.0
2024-07-03,99.17,99.18,95.25,97.0,3961714,99.17,99.18,95.25,97.0,3961714,0.0,1.0
2024-07-05,97.14,101.46,97.0,100.69,2858220,97.14,101.46,97.0,100.69,2858220,0.0,1.0
2024-07-08,102.81,102.95,97.76,98.6,3542872,102.81,102.95,97.76,98.6,3542872,0.0,1.0
2024-07-09,103.59,104.755,100.04,101.69,3304257,103.59,104.755,100.04,101.69,3304257,0.0,1.0
2024-07-10,106.75,107.28,102.55,104.81,2975974,106.75,107.28,102.55,104.81,2975974,0.0,1.0
2024-07-11,111.68,115.29,108.7501,111.64,6112359,111.68,115.29,108.7501,111.64,6112359,0.0,1.0
2024-07-12,119.34,119.71,113.3,113.51,5640585,119.34,119.71,113.3,113.51,5640585,0.0,1.0
2024-07-15,113.06,115.8699,110.35,114.66,5350674,113.06,115.8699,110.35,114.66,5350674,0.0,1.0
2024-07-16,116.17,116.4,111.12,114.61,3620611,116.17,116.4,111.12,114.61,3620611,0.0,1.0
2024-07-17,111.15,115.2,108.62,112.64,4367010,111.15,115.2,108.62,112.64,4367010,0.0,1.0
2024-07-18,107.945,115.2275,105.58,113.62,4928166,107.945,115.2275,105.58,113.62,4928166,0.0,1.0
2024-07-19,105.46,108.6912,105.315,107.74,3238581,105.46,108.6912,105.315,107.74,3238581,0.0,1.0
2024-07-22,104.74,109.29,102.3,109.14,4204230,104.74,109.29,102.3,109.14,4204230,0.0,1.0
2024-07-23,103.64,105.655,102.88,102.9,4449823,103.64,105.655,102.88,102.9,4449823,0.0,1.0
2024-07-24,116.91,120.18,107.56,109.26,14753784,116.91,120.18,107.56,109.26,14753784,0.0,1.0
2024-07-25,117.52,121.01,115.48,116.06,5068095,117.52,121.01,115.48,116.06,5068095,0.0,1.0
2024-07-26,119.34,122.95,117.24,120.29,3589529,119.34,122.95,117.24,120.29,3589529,0.0,1.0
2024-07-29,113.72,120.9899,112.9,119.08,4495995,113.72,120.9899,112.9,119.08,4495995,0.0,1.0
2024-07-30,109.37,114.22,109.23,114.22,3594995,109.37,114.22,109.23,114.22,3594995,0.0,1.0
2024-07-31,115.11,118.59,110.07,111.37,3621497,115.11,118.59,110.07,111.37,3621497,0.0,1.0
2024-08-01,109.68,118.28,109.04,115.77,3263433,109.68,118.28,109.04,115.77,3263433,0.0,1.0
2024-08-02,105.19,108.47,103.31,105.07,2869094,105.19,108.47,103.31,105.07,2869094,0.0,1.0
2024-08-05,103.39,108.46,96.78,99.91,3882965,103.39,108.46,96.78,99.91,3882965,0.0,1.0
2024-08-06,101.53,104.8582,100.8,102.64,2772357,101.53,104.8582,100.8,102.64,2772357,0.0,1.0
2024-08-07,103.42,108.88,103.2109,107.04,3294976,103.42,108.88,103.2109,107.04,3294976,0.0,1.0
2024-08-08,108.8,109.3,102.67,102.94,3067281,108.8,109.3,102.67,102.94,3067281,0.0,1.0
2024-08-09,107.86,108.8,105.11,107.92,2417728,107.86,108.8,105.11,107.92,2417728,0.0,1.0
2024-08-12,109.11,109.8099,107.0901,107.86,1707566,109.11,109.8099,107.0901,107.86,1707566,0.0,1.0
2024-08-13,112.52,112.71,109.4,110.0,1754232,112.52,112.71,109.4,110.0,1754232,0.0,1.0
2024-08-14,111.15,113.22,109.27,113.07,1517651,111.15,113.22,109.27,113.07,1517651,0.0,1.0
2024-08-15,117.12,119.7,112.41,113.69,2740789,117.12,119.7,112.41,113.69,2740789,0.0,1.0
2024-08-16,116.39,117.7799,115.275,116.1,1396506,116.39,117.7799,115.275,116.1,1396506,0.0,1.0
2024-08-19,119.71,120.8,115.93,116.0,2154476,119.71,120.8,115.93,116.0,2154476,0.0,1.0
2024-08-20,116.98,119.95,116.18,118.72,1020751,116.98,119.95,116.18,118.72,1020751,0.0,1.0
2024-08-21,119.31,119.8403,117.26,118.5,1806014,119.31,119.8403,117.26,118.5,1806014,0.0,1.0
2024-08-22,115.49,119.77,115.2,118.38,1259923,115.49,119.77,115.2,118.38,1259923,0.0,1.0
2024-08-23,123.0,124.21,116.64,117.1,2729010,123.0,124.21,116.64,117.1,2729010,0.0,1.0
2024-08-26,122.59,130.08,122.46,125.0,3068059,122.59,130.08,122.46,125.0,3068059,0.0,1.0
2024-08-27,122.53,122.9999,118.46,121.37,1997652,122.53,122.9999,118.46,121.37,1997652,0.0,1.0
2024-08-28,123.65,125.74,121.6686,122.2,2326527,123.65,125.74,121.6686,122.2,2326527,0.0,1.0
2024-08-29,121.3,124.5,121.01,123.18,1605949,121.3,124.5,121.01,123.18,1605949,0.0,1.0
2024-08-30,121.04,121.998,118.9,121.31,1999684,121.04,121.998,118.9,121.31,1999684,0.0,1.0
2024-09-03,112.91,119.28,112.34,118.63,2353967,112.91,119.28,112.34,118.63,2353967,0.0,1.0
2024-09-04,113.11,115.055,111.0,111.05,1354338,113.11,115.055,111.0,111.05,1354338,0.0,1.0
2024-09-05,112.08,114.74,111.64,113.74,1190557,112.08,114.74,111.64,113.74,1190557,0.0,1.0
2024-09-06,108.65,113.6499,107.95,113.03,1628396,108.65,113.6499,107.95,113.03,1628396,0.0,1.0
2024-09-09,103.04,109.8699,102.11,109.08,2608746,103.04,109.8699,102.11,109.08,2608746,0.0,1.0
2024-09-10,104.61,104.88,100.48,103.38,2226344,104.61,104.88,100.48,103.38,2226344,0.0,1.0
2024-09-11,110.59,111.26,106.9,108.21,4135890,110.59,111.26,106.9,108.21,4135890,0.0,1.0
2024-09-12,105.83,110.54,105.55,110.42,2333899,105.83,110.54,105.55,110.42,2333899,0.0,1.0
2024-09-13,109.91,110.44,107.35,107.4,2330636,109.91,110.44,107.35,107.4,2330636,0.0,1.0
2024-09-16,111.49,112.765,107.72,109.36,1760330,111.49,112.765,107.72,109.36,1760330,0.0,1.0
2024-09-17,118.53,118.7,111.0952,112.04,3448792,118.53,118.7,111.0952,112.04,3448792,0.0,1.0
2024-09-18,119.74,126.19,118.59,118.59,4111219,119.74,126.19,118.59,118.59,4111219,0.0,1.0
2024-09-19,117.36,124.4,116.925,124.4,2567009,117.36,124.4,116.925,124.4,2567009,0.0,1.0
2024-09-20,114.9,117.944,113.04,117.31,3701457,114.9,117.944,113.04,117.31,3701457,0.0,1.0
2024-09-23,117.0,117.18,112.88,115.39,1872836,117.0,117.18,112.88,115.39,1872836,0.0,1.0
2024-09-24,116.69,118.125,114.68,117.5,1612315,116.69,118.125,114.68,117.5,1612315,0.0,1.0
2024-09-25,113.29,117.38,112.68,116.75,1918529,113.29,117.38,112.68,116.75,1918529,0.0,1.0
2024-09-26,113.61,116.91,111.1501,116.4,2843664,113.61,116.91,111.1501,116.4,2843664,0.0,1.0
2024-09-27,115.0,116.76,114.35,115.34,1973748,115.0,116.76,114.35,115.34,1973748,0.0,1.0
2024-09-30,113.02,116.41,111.56,114.56,2019920,113.02,116.41,111.56,114.56,2019920,0.0,1.0
2024-10-01,111.2,113.8299,109.5,113.05,2036544,111.2,113.8299,109.5,113.05,2036544,0.0,1.0
2024-10-02,108.26,110.87,104.72,109.96,2327538,108.26,110.87,104.72,109.96,2327538,0.0,1.0
2024-10-03,106.79,108.56,105.3135,107.6,1683565,106.79,108.56,105.3135,107.6,1683565,0.0,1.0
2024-10-04,105.95,109.5,103.84,108.95,2732819,105.95,109.5,103.84,108.95,2732819,0.0,1.0
2024-10-07,106.36,107.1359,104.12,105.5,1864586,106.36,107.1359,104.12,105.5,1864586,0.0,1.0
2024-10-08,104.17,105.7,103.35,104.58,1810524,104.17,105.7,103.35,104.58,1810524,0.0,1.0
2024-10-09,105.32,105.92,103.1101,104.28,1936718,105.32,105.92,103.1101,104.28,1936718,0.0,1.0
2024-10-10,99.19,103.99,98.7,103.33,4390314,99.19,103.99,98.7,103.33,4390314,0.0,1.0
2024-10-11,100.97,102.725,98.36,98.55,2705362,100.97,102.725,98.36,98.55,2705362,0.0,1.0
2024-10-14,101.47,102.0,99.8693,101.0,2054779,101.47,102.0,99.8693,101.0,2054779,0.0,1.0
2024-10-15,92.04,99.5,90.9211,98.89,7599794,92.04,99.5,90.9211,98.89,7599794,0.0,1.0
2024-10-16,93.13,93.41,90.77,91.61,3442699,93.13,93.41,90.77,91.61,3442699,0.0,1.0
2024-10-17,91.57,93.57,90.955,93.2,2510029,91.57,93.57,90.955,93.2,2510029,0.0,1.0
2024-10-18,91.64,92.53,90.83,92.25,2818032,91.64,92.53,90.83,92.25,2818032,0.0,1.0
2024-10-21,90.42,91.9,88.91,90.91,3349598,90.42,91.9,88.91,90.91,3349598,0.0,1.0
2024-10-22,92.23,92.62,89.783,91.0,7102968,92.23,92.62,89.783,91.0,7102968,0.0,1.0
2024-10-23,78.47,81.27,76.68,76.85,19782820,78.47,81.27,76.68,76.85,19782820,0.0,1.0
2024-10-24,81.1,83.06,79.04,79.6,6487762,81.1,83.06,79.04,79.6,6487762,0.0,1.0
2024-10-25,83.83,84.3,79.55,81.41,4428556,83.83,84.3,79.55,81.41,4428556,0.0,1.0
2024-10-28,84.68,86.63,83.55,84.06,4354601,84.68,86.63,83.55,84.06,4354601,0.0,1.0
2024-10-29,83.07,84.71,82.0402,84.0,3713810,83.07,84.71,82.0402,84.0,3713810,0.0,1.0
2024-10-30,82.47,84.295,80.92,81.69,2713534,82.47,84.295,80.92,81.69,2713534,0.0,1.0
2024-10-31,83.04,84.0,81.54,82.72,2916509,83.04,84.0,81.54,82.72,2916509,0.0,1.0
2024-11-01,83.54,86.7353,82.3008,83.46,4109290,83.54,86.7353,82.3008,83.46,4109290,0.0,1.0
2024-11-04,87.46,88.26,84.82,84.82,5371303,87.46,88.26,84.82,84.82,5371303,0.0,1.0
2024-11-05,89.94,89.95,84.64,85.23,3803805,89.94,89.95,84.64,85.23,3803805,0.0,1.0
2024-11-06,74.81,77.8,71.38,77.18,16161871,74.81,77.8,71.38,77.18,16161871,0.0,1.0
2024-11-07,71.59,75.89,71.51,73.93,9227598,71.59,75.89,71.51,73.93,9227598,0.0,1.0
2024-11-08,66.9,70.49,65.66,70.29,11887495,66.9,70.49,65.66,70.29,11887495,0.0,1.0
2024-11-11,63.66,66.3499,62.5044,66.24,9268204,63.66,66.3499,62.5044,66.24,9268204,0.0,1.0
2024-11-12,60.09,63.19,59.37,62.755,8576928,60.09,63.19,59.37,62.755,8576928,0.0,1.0
2024-11-13,60.39,61.06,59.1154,60.0,7266907,60.39,61.06,59.1154,60.0,7266907,0.0,1.0
2024-11-14,63.56,66.05,59.77,60.9,9573335,63.56,66.05,59.77,60.9,9573335,0.0,1.0
2024-11-15,59.52,65.9,59.46,64.92,6882178,59.52,65.9,59.46,64.92,6882178,0.0,1.0
2024-11-18,62.4,62.73,58.33,59.28,7634774,62.4,62.73,58.33,59.28,7634774,0.0,1.0
2024-11-19,61.36,62.23,60.38,61.65,4272825,61.36,62.23,60.38,61.65,4272825,0.0,1.0
2024-11-20,63.38,63.47,59.71,60.58,3989271,63.38,63.47,59.71,60.58,3989271,0.0,1.0
2024-11-21,63.57,65.55,62.72,63.23,4191363,63.57,65.55,62.72,63.23,4191363,0.0,1.0
2024-11-22,66.29,66.93,62.36,63.2,4867170,66.29,66.93,62.36,63.2,4867170,0.0,1.0
2024-11-25,71.91,72.56,67.61,68.245,9287456,71.91,72.56,67.61,68.245,9287456,0.0,1.0
2024-11-26,70.5,71.46,68.71,70.89,4432027,70.5,71.46,68.71,70.89,4432027,0.0,1.0
2024-11-27,72.36,72.93,71.0,71.72,3892788,72.36,72.93,71.0,71.72,3892788,0.0,1.0
2024-11-29,71.35,74.45,71.2,72.36,2790854,71.35,74.45,71.2,72.36,2790854,0.0,1.0
2024-12-02,75.12,75.57,71.59,72.32,3823330,75.12,75.57,71.59,72.32,3823330,0.0,1.0
2024-12-03,73.26,74.8,72.9,74.49,2722864,73.26,74.8,72.9,74.49,2722864,0.0,1.0
2024-12-04,73.12,73.5861,71.85,72.94,2260597,73.12,73.5861,71.85,72.94,2260597,0.0,1.0
2024-12-05,70.34,74.692,70.02,73.38,3483984,70.34,74.692,70.02,73.38,3483984,0.0,1.0
2024-12-06,71.56,72.78,70.63,71.91,2419654,71.56,72.78,70.63,71.91,2419654,0.0,1.0
2024-12-09,76.39,78.26,72.25,72.32,4004038,76.39,78.26,72.25,72.32,4004038,0.0,1.0
2024-12-10,74.45,76.0615,74.16,75.39,2672110,74.45,76.0615,74.16,75.39,2672110,0.0,1.0
2024-12-11,74.23,75.6321,73.062,75.27,2114660,74.23,75.6321,73.062,75.27,2114660,0.0,1.0
2024-12-12,73.0,74.42,72.75,73.62,1991691,73.0,74.42,72.75,73.62,1991691,0.0,1.0
2024-12-13,73.84,74.44,72.36,72.92,1925151,73.84,74.44,72.36,72.92,1925151,0.0,1.0
2024-12-16,71.62,74.76,71.08,72.96,2992582,71.62,74.76,71.08,72.96,2992582,0.0,1.0
2024-12-17,73.4,75.05,71.48,72.11,3738018,73.4,75.05,71.48,72.11,3738018,0.0,1.0
2024-12-18,68.8,76.01,68.33,72.96,3905894,68.8,76.01,68.33,72.96,3905894,0.0,1.0
2024-12-19,65.8,68.9999,65.1,68.19,4114293,65.8,68.9999,65.1,68.19,4114293,0.0,1.0
2024-12-20,71.45,71.88,65.8,66.43,6564742,71.45,71.88,65.8,66.43,6564742,0.0,1.0
2024-12-23,73.0,73.14,70.57,71.27,2556055,73.0,73.14,70.57,71.27,2556055,0.0,1.0
2024-12-24,73.28,74.21,71.7,73.0,1166530,73.28,74.21,71.7,73.0,1166530,0.0,1.0
2024-12-26,73.01,74.2391,71.8,72.43,1557193,73.01,74.2391,71.8,72.43,1557193,0.0,1.0
2024-12-27,72.13,73.5,70.6055,72.29,1585686,72.13,73.5,70.6055,72.29,1585686,0.0,1.0
2024-12-30,70.19,71.01,67.7088,70.8,3350401,70.19,71.01,67.7088,70.8,3350401,0.0,1.0
2024-12-31,68.68,71.16,68.455,70.85,2964477,68.68,71.16,68.455,70.85,2964477,0.0,1.0
2025-01-02,71.36,73.01,69.925,70.19,2976342,71.36,73.01,69.925,70.19,2976342,0.0,1.0
2025-01-03,72.15,72.8554,70.865,71.85,1957955,72.15,72.8554,70.865,71.85,1957955,0.0,1.0
2025-01-06,71.38,76.15,71.14,74.52,3244619,71.38,76.15,71.14,74.52,3244619,0.0,1.0
2025-01-07,73.51,76.9,72.475,73.0,4257849,73.51,76.9,72.475,73.0,4257849,0.0,1.0
2025-01-08,69.66,72.3699,69.3,71.63,2818681,69.66,72.3699,69.3,71.63,2818681,0.0,1.0
2025-01-10,66.74,69.0,66.64,68.99,2865588,66.74,69.0,66.64,68.99,2865588,0.0,1.0
2025-01-13,66.87,67.07,64.08,65.8,3138094,66.87,67.07,64.08,65.8,3138094,0.0,1.0
2025-01-14,65.45,68.4899,65.14,67.86,3298639,65.45,68.4899,65.14,67.86,3298639,0.0,1.0
2025-01-15,65.83,68.64,65.78,68.51,2670053,65.83,68.64,65.78,68.51,2670053,0.0,1.0
2025-01-16,63.47,64.8499,62.8,63.7,4226042,63.47,64.8499,62.8,63.7,4226042,0.0,1.0
2025-01-17,63.69,64.93,63.24,63.9,3130415,63.69,64.93,63.24,63.9,3130415,0.0,1.0
2025-01-21,62.84,63.785,61.71,63.42,4916090,62.84,63.785,61.71,63.42,4916090,0.0,1.0
2025-01-22,60.99,63.39,60.94,62.4,4540063,60.99,63.39,60.94,62.4,4540063,0.0,1.0
2025-01-23,64.29,64.65,58.85,60.7,6018981,64.29,64.65,58.85,60.7,6018981,0.0,1.0
2025-01-24,63.36,65.1838,63.22,64.35,3063581,63.36,65.1838,63.22,64.35,3063581,0.0,1.0
2025-01-27,63.95,65.1,62.88,63.265,3330897,63.95,65.1,62.88,63.265,3330897,0.0,1.0
2025-01-28,62.24,64.46,61.36,64.46,2820212,62.24,64.46,61.36,64.46,2820212,0.0,1.0
2025-01-29,60.87,64.03,60.67,63.5,3568522,60.87,64.03,60.67,63.5,3568522,0.0,1.0
2025-01-30,62.05,62.47,60.91,62.25,2354469,62.05,62.47,60.91,62.25,2354469,0.0,1.0
2025-01-31,62.28,65.08,61.75,63.09,3539902,62.28,65.08,61.75,63.09,3539902,0.0,1.0
2025-02-03,63.91,65.9299,59.6,59.6,5071012,63.91,65.9299,59.6,59.6,5071012,0.0,1.0
2025-02-04,66.25,67.49,64.8,65.33,7149639,66.25,67.49,64.8,65.33,7149639,0.0,1.0
2025-02-05,65.265,69.4,64.02,68.5,8288662,65.265,69.4,64.02,68.5,8288662,0.0,1.0
2025-02-06,66.51,68.7699,64.74,66.16,4676353,66.51,68.7699,64.74,66.16,4676353,0.0,1.0
2025-02-07,63.53,66.44,62.32,66.2,4131776,63.53,66.44,62.32,66.2,4131776,0.0,1.0
2025-02-10,63.05,64.25,61.7,64.0,3943271,63.05,64.25,61.7,64.0,3943271,0.0,1.0
2025-02-11,62.58,65.42,62.32,62.94,3732226,62.58,65.42,62.32,62.94,3732226,0.0,1.0
2025-02-12,61.12,62.29,60.26,61.0,4509963,61.12,62.29,60.26,61.0,4509963,0.0,1.0
2025-02-13,62.59,63.34,60.8625,61.38,2922375,62.59,63.34,60.8625,61.38,2922375,0.0,1.0
2025-02-14,63.94,64.2,62.4,63.34,2402290,63.94,64.2,62.4,63.34,2402290,0.0,1.0
2025-02-18,65.67,66.58,62.0,64.2,4612717,65.67,66.58,62.0,64.2,4612717,0.0,1.0
2025-02-19,66.36,70.78,66.28,68.145,5101300,66.36,70.78,66.28,68.145,5101300,0.0,1.0
2025-02-20,66.17,66.89,64.44,66.53,2668305,66.17,66.89,64.44,66.53,2668305,0.0,1.0
2025-02-21,64.85,66.585,62.95,66.58,3198503,64.85,66.585,62.95,66.58,3198503,0.0,1.0
2025-02-24,66.08,66.74,64.0,65.34,3442672,66.08,66.74,64.0,65.34,3442672,0.0,1.0
2025-02-25,64.83,67.1999,64.71,65.96,4241501,64.83,67.1999,64.71,65.96,4241501,0.0,1.0
2025-02-26,63.71,67.03,63.62,66.02,3924330,63.71,67.03,63.62,66.02,3924330,0.0,1.0
2025-02-27,61.19,63.24,60.844,63.17,4370046,61.19,63.24,60.844,63.17,4370046,0.0,1.0
2025-02-28,57.33,60.57,56.83,60.5,18717653,57.33,60.57,56.83,60.5,18717653,0.0,1.0
2025-03-03,52.87,56.56,52.66,56.23,7004025,52.87,56.56,52.66,56.23,7004025,0.0,1.0
2025-03-04,57.86,59.11,51.63,52.21,7480924,57.86,59.11,51.63,52.21,7480924,0.0,1.0
2025-03-05,58.65,59.09,56.24,58.27,3720852,58.65,59.09,56.24,58.27,3720852,0.0,1.0
2025-03-06,58.72,59.69,56.94,57.4,3005146,58.72,59.69,56.94,57.4,3005146,0.0,1.0
2025-03-07,61.63,63.66,58.24,58.53,6453179,61.63,63.66,58.24,58.53,6453179,0.0,1.0
2025-03-10,63.32,66.7,61.23,61.52,6325432,63.32,66.7,61.23,61.52,6325432,0.0,1.0
2025-03-11,60.83,64.2699,59.71,63.32,3747406,60.83,64.2699,59.71,63.32,3747406,0.0,1.0
2025-03-12,58.48,61.78,57.86,61.78,3645853,58.48,61.78,57.86,61.78,3645853,0.0,1.0
2025-03-13,58.01,59.88,57.63,58.2,2601658,58.01,59.88,57.63,58.2,2601658,0.0,1.0
2025-03-14,58.13,59.83,57.68,58.94,2073982,58.13,59.83,57.68,58.94,2073982,0.0,1.0
2025-03-17,63.8,64.465,58.69,58.69,4525827,63.8,64.465,58.69,58.69,4525827,0.0,1.0
2025-03-18,61.375,63.245,61.05,63.02,2859057,61.375,63.245,61.05,63.02,2859057,0.0,1.0
2025-03-19,62.31,63.58,60.5,60.62,3052384,62.31,63.58,60.5,60.62,3052384,0.0,1.0
2025-03-20,61.69,62.97,60.84,61.4,2076497,61.69,62.97,60.84,61.4,2076497,0.0,1.0
2025-03-21,61.54,62.88,60.58,61.25,5259820,61.54,62.88,60.58,61.25,5259820,0.0,1.0
2025-03-24,62.16,63.8412,61.97,62.59,2127390,62.16,63.8412,61.97,62.59,2127390,0.0,1.0
2025-03-25,62.77,64.4,60.93,62.05,2321494,62.77,64.4,60.93,62.05,2321494,0.0,1.0
2025-03-26,60.15,62.85,59.52,61.96,2450821,60.15,62.85,59.52,61.96,2450821,0.0,1.0
2025-03-27,60.71,62.65,59.939,60.14,1942059,60.71,62.65,59.939,60.14,1942059,0.0,1.0
2025-03-28,61.65,63.0,60.135,60.74,3418186,61.65,63.0,60.135,60.74,3418186,0.0,1.0
2025-03-31,62.05,62.14,59.055,61.1,3117051,62.05,62.14,59.055,61.1,3117051,0.0,1.0
2025-04-01,62.39,62.63,58.9127,62.23,3068814,62.39,62.63,58.9127,62.23,3068814,0.0,1.0
2025-04-02,62.52,63.6964,61.46,61.73,2081824,62.52,63.6964,61.46,61.73,2081824,0.0,1.0
2025-04-03,58.77,60.66,57.02,59.05,4312759,58.77,60.66,57.02,59.05,4312759,0.0,1.0
2025-04-04,57.27,57.81,53.52,56.76,4407420,57.27,57.81,53.52,56.76,4407420,0.0,1.0
2025-04-07,55.76,59.4,53.21,54.71,4120131,55.76,59.4,53.21,54.71,4120131,0.0,1.0
2025-04-08,49.52,57.38,48.3821,56.29,6045076,49.52,57.38,48.3821,56.29,6045076,0.0,1.0
2025-04-09,54.13,55.12,47.4801,48.5,7734371,54.13,55.12,47.4801,48.5,7734371,0.0,1.0
2025-04-10,49.56,52.585,48.42,52.51,4962341,49.56,52.585,48.42,52.51,4962341,0.0,1.0
2025-04-11,51.89,52.08,47.9342,49.36,4266220,51.89,52.08,47.9342,49.36,4266220,0.0,1.0
2025-04-14,54.55,54.94,52.0967,52.59,2953776,54.55,54.94,52.0967,52.59,2953776,0.0,1.0
2025-04-15,53.07,55.41,52.42,54.46,2550284,53.07,55.41,52.42,54.46,2550284,0.0,1.0
2025-04-16,51.75,54.0,50.83,52.45,2270183,51.75,54.0,50.83,52.45,2270183,0.0,1.0
2025-04-17,52.54,52.68,49.395,50.15,3144911,52.54,52.68,49.395,50.15,3144911,0.0,1.0
2025-04-21,51.62,52.07,50.44,51.94,2781583,51.62,52.07,50.44,51.94,2781583,0.0,1.0
2025-04-22,53.43,54.72,51.95,52.215,6313387,53.43,54.72,51.95,52.215,6313387,0.0,1.0
2025-04-23,45.07,50.69,44.88,47.36,23393671,45.07,50.69,44.88,47.36,23393671,0.0,1.0
2025-04-24,45.75,46.67,45.36,45.43,8139326,45.75,46.67,45.36,45.43,8139326,0.0,1.0
2025-04-25,46.83,47.33,44.83,45.51,4641281,46.83,47.33,44.83,45.51,4641281,0.0,1.0
2025-04-28,46.47,47.5699,45.91,46.84,3693938,46.47,47.5699,45.91,46.84,3693938,0.0,1.0
2025-04-29,47.71,48.3,45.835,46.64,4433061,47.71,48.3,45.835,46.64,4433061,0.0,1.0
2025-04-30,44.59,46.8,44.21,46.27,5685281,44.59,46.8,44.21,46.27,5685281,0.0,1.0
2025-05-01,44.55,45.42,43.802,44.74,5883064,44.55,45.42,43.802,44.74,5883064,0.0,1.0
2025-05-02,45.56,46.23,44.645,44.78,4097361,45.56,46.23,44.645,44.78,4097361,0.0,1.0
2025-05-05,44.42,45.62,44.12,45.5,4156051,44.42,45.62,44.12,45.5,4156051,0.0,1.0
2025-05-06,43.87,45.98,43.78,44.765,5876844,43.87,45.98,43.78,44.765,5876844,0.0,1.0
2025-05-07,43.73,44.32,43.09,43.56,4682562,43.73,44.32,43.09,43.56,4682562,0.0,1.0
2025-05-08,49.05,50.48,43.77,43.96,10304512,49.05,50.48,43.77,43.96,10304512,0.0,1.0
2025-05-09,50.775,51.18,48.83,49.29,6578328,50.775,51.18,48.83,49.29,6578328,0.0,1.0
2025-05-12,47.94,54.43,47.24,54.165,14879522,47.94,54.43,47.24,54.165,14879522,0.0,1.0
2025-05-13,45.63,47.19,43.93,45.27,18298764,45.63,47.19,43.93,45.27,18298764,0.0,1.0
2025-05-14,48.27,48.725,45.485,45.6,8374661,48.27,48.725,45.485,45.6,8374661,0.0,1.0
2025-05-15,49.725,50.29,46.57,47.325,6505196,49.725,50.29,46.57,47.325,6505196,0.0,1.0
2025-05-16,50.4,51.88,49.1,49.945,6249593,50.4,51.88,49.1,49.945,6249593,0.0,1.0
2025-05-19,48.78,49.3,47.75,48.87,5521337,48.78,49.3,47.75,48.87,5521337,0.0,1.0
2025-05-20,49.04,50.529,48.665,48.78,4367389,49.04,50.529,48.665,48.78,4367389,0.0,1.0
2025-05-21,47.29,48.4799,46.94,48.35,5738648,47.29,48.4799,46.94,48.35,5738648,0.0,1.0
2025-05-22,38.005,40.5,37.59,37.8,30803200,38.005,40.5,37.59,37.8,30803200,0.0,1.0
2025-05-23,39.64,39.98,37.6,37.77,10168324,39.64,39.98,37.6,37.77,10168324,0.0,1.0
2025-05-27,40.22,40.8,39.5,40.15,6167287,40.22,40.8,39.5,40.15,6167287,0.0,1.0
2025-05-28,38.96,40.115,38.94,40.085,4880720,38.96,40.115,38.94,40.085,4880720,0.0,1.0
2025-05-29,39.24,39.9,38.6,39.46,6359656,39.24,39.9,38.6,39.46,6359656,0.0,1.0
2025-05-30,41.39,41.805,38.15,38.985,9516472,41.39,41.805,38.15,38.985,9516472,0.0,1.0
2025-06-02,41.32,41.72,40.342,41.39,5034860,41.32,41.72,40.342,41.39,5034860,0.0,1.0
2025-06-03,43.75,43.855,40.39,40.88,6100362,43.75,43.855,40.39,40.88,6100362,0.0,1.0
2025-06-04,43.16,44.1357,42.8,44.07,4167891,43.16,44.1357,42.8,44.07,4167891,0.0,1.0
2025-06-05,41.3,43.165,41.06,43.13,7291671,41.3,43.165,41.06,43.13,7291671,0.0,1.0
2025-06-06,41.18,41.96,41.01,41.68,6994651,41.18,41.96,41.01,41.68,6994651,0.0,1.0
2025-06-09,43.26,44.4,41.52,41.75,6755719,43.26,44.4,41.52,41.75,6755719,0.0,1.0
2025-06-10,45.08,46.3993,43.95,44.84,6139114,45.08,46.3993,43.95,44.84,6139114,0.0,1.0
2025-06-11,45.28,46.24,45.03,45.67,3956323,45.28,46.24,45.03,45.67,3956323,0.0,1.0
2025-06-12,44.695,45.8378,44.02,45.55,3755722,44.695,45.8378,44.02,45.55,3755722,0.0,1.0
2025-06-13,45.6,46.94,44.1046,44.34,6456416,45.6,46.94,44.1046,44.34,6456416,0.0,1.0
2025-06-16,45.93,46.62,44.3573,46.5,6310818,45.93,46.62,44.3573,46.5,6310818,0.0,1.0
2025-06-17,34.92,36.31,33.01,36.125,34627890,34.92,36.31,33.01,36.125,34627890,0.0,1.0
2025-06-18,36.38,36.74,34.72,34.82,14579549,36.38,36.74,34.72,34.82,14579549,0.0,1.0
2025-06-20,35.85,37.39,35.69,36.45,13064894,35.85,37.39,35.69,36.45,13064894,0.0,1.0
2025-06-23,34.56,36.21,34.46,35.84,8131098,34.56,36.21,34.46,35.84,8131098,0.0,1.0
2025-06-24,38.38,38.56,34.35,34.76,11605437,38.38,38.56,34.35,34.76,11605437,0.0,1.0
2025-06-25,38.11,38.76,36.6,38.3,9841649,38.11,38.76,36.6,38.3,9841649,0.0,1.0
2025-06-26,43.0,43.27,40.0001,40.5,15876782,43.0,43.27,40.0001,40.5,15876782,0.0,1.0
2025-06-27,40.88,42.88,39.38,42.475,12193412,40.88,42.88,39.38,42.475,12193412,0.0,1.0
2025-06-30,39.65,40.77,38.36,39.91,11507080,39.65,40.77,38.36,39.91,11507080,0.0,1.0
2025-07-01,40.91,42.85,38.5576,39.81,12436153,40.91,42.85,38.5576,39.81,12436153,0.0,1.0
2025-07-02,40.97,42.5891,40.75,40.9,6690177,40.97,42.5891,40.75,40.9,6690177,0.0,1.0
2025-07-03,42.57,43.89,41.52,41.56,7032143,42.57,43.89,41.52,41.56,7032143,0.0,1.0
2025-07-07,42.46,42.77,40.95,41.85,5969914,42.46,42.77,40.95,41.85,5969914,0.0,1.0
2025-07-08,40.94,41.61,39.21,40.42,9639418,40.94,41.61,39.21,40.42,9639418,0.0,1.0
2025-07-09,42.85,43.34,39.76,39.79,10322888,42.85,43.34,39.76,39.79,10322888,0.0,1.0
2025-07-10,42.97,43.65,42.458,42.93,4880008,42.97,43.65,42.458,42.93,4880008,0.0,1.0
2025-07-11,41.855,42.8799,41.09,42.55,4969799,41.855,42.8799,41.09,42.55,4969799,0.0,1.0
2025-07-14,41.98,43.24,41.462,41.99,5653262,41.98,43.24,41.462,41.99,5653262,0.0,1.0
2025-07-15,40.25,42.37,39.7635,41.1,7465315,40.25,42.37,39.7635,41.1,7465315,0.0,1.0
2025-07-16,39.03,40.6703,38.815,40.575,6633178,39.03,40.6703,38.815,40.575,6633178,0.0,1.0
2025-07-17,38.74,39.88,38.56,39.17,6687613,38.74,39.88,38.56,39.17,6687613,0.0,1.0
2025-07-18,39.58,39.89,38.66,39.09,6584390,39.58,39.89,38.66,39.09,6584390,0.0,1.0
2025-07-21,39.66,40.88,39.13,39.83,8711902,39.66,40.88,39.13,39.83,8711902,0.0,1.0
2025-07-22,42.5,43.25,39.97,40.165,18220052,42.5,43.25,39.97,40.165,18220052,0.0,1.0
2025-07-23,36.48,40.3,35.895,40.03,28643358,36.48,40.3,35.895,40.03,28643358,0.0,1.0
2025-07-24,35.515,37.2665,35.0301,36.645,10703845,35.515,37.2665,35.0301,36.645,10703845,0.0,1.0
2025-07-25,35.41,35.82,34.96,35.66,9321595,35.41,35.82,34.96,35.66,9321595,0.0,1.0
2025-07-28,34.95,35.9499,34.52,35.79,6579580,34.95,35.9499,34.52,35.79,6579580,0.0,1.0
2025-07-29,33.48,34.915,33.415,34.84,7021454,33.48,34.915,33.415,34.84,7021454,0.0,1.0
2025-07-30,33.4,34.3,32.86,33.41,7748055,33.4,34.3,32.86,33.41,7748055,0.0,1.0
2025-07-31,32.36,33.32,31.98,33.1,7546901,32.36,33.32,31.98,33.1,7546901,0.0,1.0
2025-08-01,31.43,32.9281,31.13,32.445,7597195,31.43,32.9281,31.13,32.445,7597195,0.0,1.0
2025-08-04,31.69,32.115,31.2,31.52,5741118,31.69,32.115,31.2,31.52,5741118,0.0,1.0
2025-08-05,31.91,32.355,31.25,31.76,4593688,31.91,32.355,31.25,31.76,4593688,0.0,1.0
2025-08-06,30.11,31.88,29.89,31.69,8119875,30.11,31.88,29.89,31.69,8119875,0.0,1.0
2025-08-07,31.79,32.1769,30.65,31.13,10498732,31.79,32.1769,30.65,31.13,10498732,0.0,1.0
2025-08-08,32.44,32.54,31.5806,32.08,8055144,32.44,32.54,31.5806,32.08,8055144,0.0,1.0
2025-08-11,32.57,34.3,32.35,33.44,7807839,32.57,34.3,32.35,33.44,7807839,0.0,1.0
2025-08-12,33.56,33.7,32.18,32.87,6713716,33.56,33.7,32.18,32.87,6713716,0.0,1.0
2025-08-13,34.22,34.77,32.86,33.25,6994127,34.22,34.77,32.86,33.25,6994127,0.0,1.0
2025-08-14,32.22,33.49,31.295,33.24,10133790,32.22,33.49,31.295,33.24,10133790,0.0,1.0
2025-08-15,34.84,37.07,32.21,32.21,20906430,34.84,37.07,32.21,32.21,20906430,0.0,1.0
2025-08-18,35.77,37.39,35.64,36.15,13654596,35.77,37.39,35.64,36.15,13654596,0.0,1.0
2025-08-19,36.23,36.96,35.4,35.74,9284064,36.23,36.96,35.4,35.74,9284064,0.0,1.0
2025-08-20,35.68,36.79,35.5001,36.0,5392399,35.68,36.79,35.5001,36.0,5392399,0.0,1.0
2025-08-21,34.58,36.09,34.04,35.75,6432908,34.58,36.09,34.04,35.75,6432908,0.0,1.0
2025-08-22,38.18,38.45,34.8,35.07,10315325,38.18,38.45,34.8,35.07,10315325,0.0,1.0
2025-08-25,38.23,38.48,37.25,37.6,5366662,38.23,38.48,37.25,37.6,5366662,0.0,1.0
2025-08-26,37.96,39.57,37.84,38.5,7133042,37.96,39.57,37.84,38.5,7133042,0.0,1.0
2025-08-27,37.56,38.42,37.4,37.65,4556244,37.56,38.42,37.4,37.65,4556244,0.0,1.0
2025-08-28,37.58,38.2289,37.1601,38.09,3874595,37.58,38.2289,37.1601,38.09,3874595,0.0,1.0
2025-08-29,37.7,38.7,37.19,37.6,4036785,37.7,38.7,37.19,37.6,4036785,0.0,1.0
2025-09-02,36.98,37.3,35.91,36.46,5709315,36.98,37.3,35.91,36.46,5709315,0.0,1.0
2025-09-03,37.08,38.02,37.04,37.04,4361560,37.08,38.02,37.04,37.04,4361560,0.0,1.0
2025-09-04,36.52,37.08,35.56,37.08,5562154,36.52,37.08,35.56,37.08,5562154,0.0,1.0
2025-09-05,39.65,39.85,37.3,37.3,10718088,39.65,39.85,37.3,37.3,10718088,0.0,1.0
2025-09-08,38.81,39.64,37.95,39.58,7661590,38.81,39.64,37.95,39.58,7661590,0.0,1.0
2025-09-09,37.94,39.47,36.875,38.92,9337342,37.94,39.47,36.875,38.92,9337342,0.0,1.0
2025-09-10,37.12,39.18,36.865,38.49,5559754,37.12,39.18,36.865,38.49,5559754,0.0,1.0
2025-09-11,37.32,39.09,37.11,37.25,6648604,37.32,39.09,37.11,37.25,6648604,0.0,1.0
2025-09-12,37.63,38.395,37.215,37.54,6466132,37.63,38.395,37.215,37.54,6466132,0.0,1.0
2025-09-15,37.98,38.62,37.0,37.86,6694711,37.98,38.62,37.0,37.86,6694711,0.0,1.0
2025-09-16,38.99,39.5,37.5,38.31,7010990,38.99,39.5,37.5,38.31,7010990,0.0,1.0
2025-09-17,38.72,40.86,38.12,39.12,8156777,38.72,40.86,38.12,39.12,8156777,0.0,1.0
2025-09-18,38.44,39.6,37.45,39.6,8642534,38.44,39.6,37.45,39.6,8642534,0.0,1.0
2025-09-19,38.42,39.015,37.515,38.42,41411881,38.42,39.015,37.515,38.42,41411881,0.0,1.0
2025-09-22,40.5,40.74,38.534,38.75,9081169,40.5,40.74,38.534,38.75,9081169,0.0,1.0
2025-09-23,37.36,41.28,37.28,41.28,9101455,37.36,41.28,37.28,41.28,9101455,0.0,1.0
2025-09-24,37.99,39.05,37.53,37.68,6014715,37.99,39.05,37.53,37.68,6014715,0.0,1.0
2025-09-25,37.08,37.16,36.11,37.1,6379043,37.08,37.16,36.11,37.1,6379043,0.0,1.0
2025-09-26,36.5,36.985,35.56,36.985,5254510,36.5,36.985,35.56,36.985,5254510,0.0,1.0
2025-09-29,36.08,36.91,35.88,36.76,6910287,36.08,36.91,35.88,36.76,6910287,0.0,1.0
2025-09-30,35.39,36.26,35.06,36.125,5887869,35.39,36.26,35.06,36.125,5887869,0.0,1.0
2025-10-01,37.01,37.39,35.88,35.94,6579780,37.01,37.39,35.88,35.94,6579780,0.0,1.0
2025-10-02,37.74,38.2,37.065,37.8,5043945,37.74,38.2,37.065,37.8,5043945,0.0,1.0
2025-10-03,36.8,38.68,36.6304,37.585,5365463,36.8,38.68,36.6304,37.585,5365463,0.0,1.0
2025-10-06,37.16,37.745,36.76,37.02,5463206,37.16,37.745,36.76,37.02,5463206,0.0,1.0
2025-10-07,36.27,37.9008,36.145,37.57,5645048,36.27,37.9008,36.145,37.57,5645048,0.0,1.0
2025-10-08,36.03,36.48,35.63,36.42,6198416,36.03,36.48,35.63,36.42,6198416,0.0,1.0
2025-10-09,36.71,39.22,36.1718,36.2,9935330,36.71,39.22,36.1718,36.2,9935330,0.0,1.0
2025-10-10,34.27,37.14,33.57,37.0,10033959,34.27,37.14,33.57,37.0,10033959,0.0,1.0
2025-10-13,34.82,35.853,34.57,34.85,5662286,34.82,35.853,34.57,34.85,5662286,0.0,1.0
2025-10-14,36.44,37.02,34.17,34.59,6739938,36.44,37.02,34.17,34.59,6739938,0.0,1.0
2025-10-15,37.54,39.55,37.05,37.44,8496807,37.54,39.55,37.05,37.44,8496807,0.0,1.0
2025-10-16,37.56,38.18,36.7112,37.62,5821062,37.56,38.18,36.7112,37.62,5821062,0.0,1.0
2025-10-17,36.56,37.1914,36.035,37.11,5645424,36.56,37.1914,36.035,37.11,5645424,0.0,1.0
2025-10-20,37.58,38.405,36.95,37.25,5142098,37.58,38.405,36.95,37.25,5142098,0.0,1.0
2025-10-21,37.09,38.05,36.84,37.87,4130634,37.09,38.05,36.84,37.87,4130634,0.0,1.0
2025-10-22,36.08,37.0,34.87,36.45,5653674,36.08,37.0,34.87,36.45,5653674,0.0,1.0
2025-10-23,35.64,35.95,34.685,35.21,5574757,35.64,35.95,34.685,35.21,5574757,0.0,1.0
2025-10-24,36.23,37.29,36.1,36.36,5645664,36.23,37.29,36.1,36.36,5645664,0.0,1.0
2025-10-27,36.81,37.5499,36.23,37.01,6076389,36.81,37.5499,36.23,37.01,6076389,0.0,1.0
2025-10-28,36.7,37.16,36.2,37.0,13887487,36.7,37.16,36.2,37.0,13887487,0.0,1.0
2025-10-29,31.14,33.44,30.81,31.702,26459469,31.14,33.44,30.81,31.702,26459469,0.0,1.0
2025-10-30,30.13,31.0,29.955,30.675,10133453,30.13,31.0,29.955,30.675,10133453,0.0,1.0
2025-10-31,30.51,31.1,30.0,30.13,8568456,30.51,31.1,30.0,30.13,8568456,0.0,1.0
2025-11-03,29.51,30.475,29.435,30.475,7912598,29.51,30.475,29.435,30.475,7912598,0.0,1.0
2025-11-04,29.01,30.5,28.86,29.175,11839453,29.01,30.5,28.86,29.175,11839453,0.0,1.0
2025-11-05,32.2,32.455,29.06,29.15,12607115,32.2,32.455,29.06,29.15,12607115,0.0,1.0
2025-11-06,31.17,32.8,30.6,32.36,6864183,31.17,32.8,30.6,32.36,6864183,0.0,1.0
2025-11-07,30.22,30.61,29.02,30.38,7590300,30.22,30.61,29.02,30.38,7590300,0.0,1.0
2025-11-10,32.84,33.29,30.43,30.91,11501525,32.84,33.29,30.43,30.91,11501525,0.0,1.0
2025-11-11,30.84,33.07,30.75,33.04,8313832,30.84,33.07,30.75,33.04,8313832,0.0,1.0
2025-11-12,30.71,31.97,30.4206,31.13,6675157,30.71,31.97,30.4206,31.13,6675157,0.0,1.0
2025-11-13,28.91,30.81,28.64,30.4,7812388,28.91,30.81,28.64,30.4,7812388,0.0,1.0
2025-11-14,28.68,29.83,28.14,28.27,9041481,28.68,29.83,28.14,28.27,9041481,0.0,1.0
2025-11-17,27.53,28.72,27.355,28.52,7220873,27.53,28.72,27.355,28.52,7220873,0.0,1.0
2025-11-18,27.6,28.26,27.19,27.24,5854867,27.6,28.26,27.19,27.24,5854867,0.0,1.0
2025-11-19,26.89,28.2318,26.84,27.54,6206792,26.89,28.2318,26.84,27.54,6206792,0.0,1.0
2025-11-20,26.12,28.1785,26.08,27.21,6309333,26.12,28.1785,26.08,27.21,6309333,0.0,1.0
2025-11-21,26.93,27.54,25.775,26.11,6822518,26.93,27.54,25.775,26.11,6822518,0.0,1.0
2025-11-24,26.78,27.08,26.4908,26.85,5228064,26.78,27.08,26.4908,26.85,5228064,0.0,1.0
2025-11-25,27.71,27.93,26.418,26.75,6891424,27.71,27.93,26.418,26.75,6891424,0.0,1.0
2025-11-26,27.82,28.315,27.63,27.855,5820159,27.82,28.315,27.63,27.855,5820159,0.0,1.0