date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-03-28,18.2,18.5,16.92,16.98,57700,18.2,18.5,16.92,16.98,57700,0.0,1.0
2013-04-01,19.93,21.809,18.26,18.26,68200,19.93,21.809,18.26,18.26,68200,0.0,1.0
2013-04-02,20.16,21.38,19.54,20.13,130700,20.16,21.38,19.54,20.13,130700,0.0,1.0
2013-04-03,19.93,20.59,19.5,20.21,98300,19.93,20.59,19.5,20.21,98300,0.0,1.0
2013-04-04,19.84,20.4075,19.58,19.98,35500,19.84,20.4075,19.58,19.98,35500,0.0,1.0
2013-04-05,20.34,20.431,19.71,19.85,42900,20.34,20.431,19.71,19.85,42900,0.0,1.0
2013-04-08,20.8,21.19,20.19,21.19,93100,20.8,21.19,20.19,21.19,93100,0.0,1.0
2013-04-09,20.65,21.0,20.5,20.99,82100,20.65,21.0,20.5,20.99,82100,0.0,1.0
2013-04-10,21.69,22.17,20.494,20.494,74500,21.69,22.17,20.494,20.494,74500,0.0,1.0
2013-04-11,21.12,21.7199,21.03,21.5,32300,21.12,21.7199,21.03,21.5,32300,0.0,1.0
2013-04-12,19.68,20.93,19.05,20.93,59300,19.68,20.93,19.05,20.93,59300,0.0,1.0
2013-04-15,20.35,21.0,19.78,20.27,183200,20.35,21.0,19.78,20.27,183200,0.0,1.0
2013-04-16,20.0,21.8,19.88,21.57,107100,20.0,21.8,19.88,21.57,107100,0.0,1.0
2013-04-17,19.9,20.5,19.5,20.5,40200,19.9,20.5,19.5,20.5,40200,0.0,1.0
2013-04-18,20.64,20.64,20.0,20.36,71200,20.64,20.64,20.0,20.36,71200,0.0,1.0
2013-04-19,20.13,20.82,20.03,20.8,142100,20.13,20.82,20.03,20.8,142100,0.0,1.0
2013-04-22,20.43,20.82,20.2335,20.2335,124400,20.43,20.82,20.2335,20.2335,124400,0.0,1.0
2013-04-23,20.99,22.4,20.35,21.21,165100,20.99,22.4,20.35,21.21,165100,0.0,1.0
2013-04-24,21.01,21.32,20.73,21.199,111800,21.01,21.32,20.73,21.199,111800,0.0,1.0
2013-04-25,18.52,21.5,18.0,21.001,166200,18.52,21.5,18.0,21.001,166200,0.0,1.0
2013-04-26,20.62,20.95,18.75,18.75,175000,20.62,20.95,18.75,18.75,175000,0.0,1.0
2013-04-29,20.43,21.29,20.05,21.29,89900,20.43,21.29,20.05,21.29,89900,0.0,1.0
2013-04-30,19.96,20.5,19.7,20.5,53900,19.96,20.5,19.7,20.5,53900,0.0,1.0
2013-05-01,19.73,20.49,19.5,20.1055,50600,19.73,20.49,19.5,20.1055,50600,0.0,1.0
2013-05-02,19.57,20.16,18.79,19.91,95600,19.57,20.16,18.79,19.91,95600,0.0,1.0
2013-05-03,19.37,20.38,18.771,19.64,37700,19.37,20.38,18.771,19.64,37700,0.0,1.0
2013-05-06,19.9,20.32,19.32,19.34,26400,19.9,20.32,19.32,19.34,26400,0.0,1.0
2013-05-07,19.92,20.04,19.7,19.78,18400,19.92,20.04,19.7,19.78,18400,0.0,1.0
2013-05-08,20.07,20.4,19.7,19.97,17700,20.07,20.4,19.7,19.97,17700,0.0,1.0
2013-05-09,20.05,20.1,19.9,20.1,19600,20.05,20.1,19.9,20.1,19600,0.0,1.0
2013-05-10,19.9,20.1,19.45,20.08,16700,19.9,20.1,19.45,20.08,16700,0.0,1.0
2013-05-13,19.79,19.95,19.426,19.95,19900,19.79,19.95,19.426,19.95,19900,0.0,1.0
2013-05-14,19.76,19.9,19.5,19.67,27900,19.76,19.9,19.5,19.67,27900,0.0,1.0
2013-05-15,20.4,20.62,19.508,19.87,69800,20.4,20.62,19.508,19.87,69800,0.0,1.0
2013-05-16,20.85,21.48,20.05,20.42,34100,20.85,21.48,20.05,20.42,34100,0.0,1.0
2013-05-17,20.88,21.86,20.32,20.46,17400,20.88,21.86,20.32,20.46,17400,0.0,1.0
2013-05-20,20.7,21.5,20.6501,20.89,8700,20.7,21.5,20.6501,20.89,8700,0.0,1.0
2013-05-21,20.4,21.23,20.15,20.86,36900,20.4,21.23,20.15,20.86,36900,0.0,1.0
2013-05-22,20.06,20.57,20.05,20.57,6100,20.06,20.57,20.05,20.57,6100,0.0,1.0
2013-05-23,19.86,20.19,19.7,20.04,19800,19.86,20.19,19.7,20.04,19800,0.0,1.0
2013-05-24,20.0,20.0,19.75,19.94,21400,20.0,20.0,19.75,19.94,21400,0.0,1.0
2013-05-28,19.95,20.19,19.82,20.0,35900,19.95,20.19,19.82,20.0,35900,0.0,1.0
2013-05-29,19.78,19.952,19.65,19.93,43000,19.78,19.952,19.65,19.93,43000,0.0,1.0
2013-05-30,19.5,19.69,19.15,19.69,37000,19.5,19.69,19.15,19.69,37000,0.0,1.0
2013-05-31,19.48,19.65,19.3,19.43,55100,19.48,19.65,19.3,19.43,55100,0.0,1.0
2013-06-03,18.97,19.95,18.77,19.85,8100,18.97,19.95,18.77,19.85,8100,0.0,1.0
2013-06-04,18.57,18.93,17.0,18.86,50200,18.57,18.93,17.0,18.86,50200,0.0,1.0
2013-06-05,18.89,19.0,18.57,18.67,23500,18.89,19.0,18.57,18.67,23500,0.0,1.0
2013-06-06,18.75,18.99,18.386,18.99,7100,18.75,18.99,18.386,18.99,7100,0.0,1.0
2013-06-07,18.8,19.0,18.76,18.76,8000,18.8,19.0,18.76,18.76,8000,0.0,1.0
2013-06-10,18.82,18.95,18.23,18.83,11000,18.82,18.95,18.23,18.83,11000,0.0,1.0
2013-06-11,18.76,19.0,18.3,18.65,23300,18.76,19.0,18.3,18.65,23300,0.0,1.0
2013-06-12,18.16,18.95,18.0,18.86,11500,18.16,18.95,18.0,18.86,11500,0.0,1.0
2013-06-13,17.45,18.085,17.01,18.085,25800,17.45,18.085,17.01,18.085,25800,0.0,1.0
2013-06-14,16.87,17.512,16.61,17.45,22700,16.87,17.512,16.61,17.45,22700,0.0,1.0
2013-06-17,16.49,17.05,16.18,16.88,30900,16.49,17.05,16.18,16.88,30900,0.0,1.0
2013-06-18,17.72,18.39,16.48,16.53,114200,17.72,18.39,16.48,16.53,114200,0.0,1.0
2013-06-19,17.74,18.4,17.52,18.08,45900,17.74,18.4,17.52,18.08,45900,0.0,1.0
2013-06-20,17.47,17.7,17.3,17.7,59000,17.47,17.7,17.3,17.7,59000,0.0,1.0
2013-06-21,17.6,18.019,17.05,17.3,83100,17.6,18.019,17.05,17.3,83100,0.0,1.0
2013-06-24,17.89,18.01,17.16,17.64,43900,17.89,18.01,17.16,17.64,43900,0.0,1.0
2013-06-25,18.0,18.28,17.3,17.99,49900,18.0,18.28,17.3,17.99,49900,0.0,1.0
2013-06-26,18.2,18.35,17.8,18.05,34000,18.2,18.35,17.8,18.05,34000,0.0,1.0
2013-06-27,17.99,18.615,17.89,18.16,75000,17.99,18.615,17.89,18.16,75000,0.0,1.0
2013-06-28,17.71,18.5,17.53,18.0,526000,17.71,18.5,17.53,18.0,526000,0.0,1.0
2013-07-01,17.29,18.24,17.09,17.67,78400,17.29,18.24,17.09,17.67,78400,0.0,1.0
2013-07-02,17.52,17.81,17.05,17.1,125100,17.52,17.81,17.05,17.1,125100,0.0,1.0
2013-07-03,17.24,17.66,17.05,17.52,53200,17.24,17.66,17.05,17.52,53200,0.0,1.0
2013-07-05,17.38,17.4575,17.12,17.16,52500,17.38,17.4575,17.12,17.16,52500,0.0,1.0
2013-07-08,17.7,17.86,17.46,17.48,34700,17.7,17.86,17.46,17.48,34700,0.0,1.0
2013-07-09,18.1,18.249,17.6975,17.83,106700,18.1,18.249,17.6975,17.83,106700,0.0,1.0
2013-07-10,19.0,19.0799,18.04,18.04,140100,19.0,19.0799,18.04,18.04,140100,0.0,1.0
2013-07-11,18.29,19.23,18.15,19.1,117900,18.29,19.23,18.15,19.1,117900,0.0,1.0
2013-07-12,17.8,18.748,17.5001,18.748,181900,17.8,18.748,17.5001,18.748,181900,0.0,1.0
2013-07-15,17.96,17.98,17.34,17.76,57200,17.96,17.98,17.34,17.76,57200,0.0,1.0
2013-07-16,17.69,18.33,17.52,18.1,60700,17.69,18.33,17.52,18.1,60700,0.0,1.0
2013-07-17,18.7,19.02,17.66,17.82,157100,18.7,19.02,17.66,17.82,157100,0.0,1.0
2013-07-18,18.19,18.86,18.01,18.74,69600,18.19,18.86,18.01,18.74,69600,0.0,1.0
2013-07-19,17.65,18.49,17.35,18.11,45500,17.65,18.49,17.35,18.11,45500,0.0,1.0
2013-07-22,17.44,17.98,17.21,17.51,100300,17.44,17.98,17.21,17.51,100300,0.0,1.0
2013-07-23,17.2,17.495,17.09,17.34,101300,17.2,17.495,17.09,17.34,101300,0.0,1.0
2013-07-24,17.19,18.09,17.01,17.2,81900,17.19,18.09,17.01,17.2,81900,0.0,1.0
2013-07-25,17.44,17.6,17.15,17.4,71100,17.44,17.6,17.15,17.4,71100,0.0,1.0
2013-07-26,17.37,17.68,17.11,17.49,93800,17.37,17.68,17.11,17.49,93800,0.0,1.0
2013-07-29,16.98,17.77,16.85,17.37,219200,16.98,17.77,16.85,17.37,219200,0.0,1.0
2013-07-30,17.01,17.57,16.85,17.0,43000,17.01,17.57,16.85,17.0,43000,0.0,1.0
2013-07-31,18.34,18.34,17.0,17.2,131900,18.34,18.34,17.0,17.2,131900,0.0,1.0
2013-08-01,19.18,19.47,18.058,18.36,135200,19.18,19.47,18.058,18.36,135200,0.0,1.0
2013-08-02,18.93,19.256,18.6615,19.22,110600,18.93,19.256,18.6615,19.22,110600,0.0,1.0
2013-08-05,19.1,19.2,18.61,18.77,54400,19.1,19.2,18.61,18.77,54400,0.0,1.0
2013-08-06,18.92,19.22,18.76,19.01,44300,18.92,19.22,18.76,19.01,44300,0.0,1.0
2013-08-07,18.09,19.0,17.88,18.85,53400,18.09,19.0,17.88,18.85,53400,0.0,1.0
2013-08-08,17.69,18.26,17.52,18.14,41200,17.69,18.26,17.52,18.14,41200,0.0,1.0
2013-08-09,17.67,17.89,17.59,17.65,44000,17.67,17.89,17.59,17.65,44000,0.0,1.0
2013-08-12,18.87,18.97,18.0,18.0,94300,18.87,18.97,18.0,18.0,94300,0.0,1.0
2013-08-13,18.98,19.25,18.8001,19.0,83400,18.98,19.25,18.8001,19.0,83400,0.0,1.0
2013-08-14,18.71,19.13,18.46,19.13,43000,18.71,19.13,18.46,19.13,43000,0.0,1.0
2013-08-15,19.02,19.7,18.54,18.68,37100,19.02,19.7,18.54,18.68,37100,0.0,1.0
2013-08-16,18.58,19.02,18.52,19.0,74200,18.58,19.02,18.52,19.0,74200,0.0,1.0
2013-08-19,18.72,18.94,18.51,18.51,28100,18.72,18.94,18.51,18.51,28100,0.0,1.0
2013-08-20,18.8,19.44,18.68,18.92,55000,18.8,19.44,18.68,18.92,55000,0.0,1.0
2013-08-21,19.05,19.2,18.7,18.84,45100,19.05,19.2,18.7,18.84,45100,0.0,1.0
2013-08-22,18.98,19.28,18.91,19.0,33800,18.98,19.28,18.91,19.0,33800,0.0,1.0
2013-08-23,18.5,18.94,18.211,18.7,84900,18.5,18.94,18.211,18.7,84900,0.0,1.0
2013-08-26,18.67,19.19,18.37,18.37,32800,18.67,19.19,18.37,18.37,32800,0.0,1.0
2013-08-27,18.44,18.89,18.25,18.63,36200,18.44,18.89,18.25,18.63,36200,0.0,1.0
2013-08-28,18.67,18.89,18.4,18.4,16700,18.67,18.89,18.4,18.4,16700,0.0,1.0
2013-08-29,18.6,19.09,18.51,18.79,45000,18.6,19.09,18.51,18.79,45000,0.0,1.0
2013-08-30,18.58,18.7027,18.53,18.61,39700,18.58,18.7027,18.53,18.61,39700,0.0,1.0
2013-09-03,18.74,19.23,18.61,18.72,31600,18.74,19.23,18.61,18.72,31600,0.0,1.0
2013-09-04,18.87,18.99,18.65,18.69,70300,18.87,18.99,18.65,18.69,70300,0.0,1.0
2013-09-05,18.98,19.18,18.65,18.75,86700,18.98,19.18,18.65,18.75,86700,0.0,1.0
2013-09-06,18.61,19.2,18.51,19.0,87900,18.61,19.2,18.51,19.0,87900,0.0,1.0
2013-09-09,18.77,18.8,18.55,18.7,47100,18.77,18.8,18.55,18.7,47100,0.0,1.0
2013-09-10,19.29,19.3,18.6,18.93,96300,19.29,19.3,18.6,18.93,96300,0.0,1.0
2013-09-11,19.62,19.67,19.16,19.21,53100,19.62,19.67,19.16,19.21,53100,0.0,1.0
2013-09-12,19.61,19.78,19.35,19.68,46600,19.61,19.78,19.35,19.68,46600,0.0,1.0
2013-09-13,19.09,19.71,19.01,19.71,66300,19.09,19.71,19.01,19.71,66300,0.0,1.0
2013-09-16,19.13,19.34,18.25,18.91,152500,19.13,19.34,18.25,18.91,152500,0.0,1.0
2013-09-17,21.39,21.87,18.88,19.03,239300,21.39,21.87,18.88,19.03,239300,0.0,1.0
2013-09-18,22.42,23.13,21.3799,21.39,189300,22.42,23.13,21.3799,21.39,189300,0.0,1.0
2013-09-19,24.75,25.02,22.33,22.8,481400,24.75,25.02,22.33,22.8,481400,0.0,1.0
2013-09-20,25.0,26.39,24.43,24.86,435400,25.0,26.39,24.43,24.86,435400,0.0,1.0
2013-09-23,23.59,25.25,23.251,25.0,157400,23.59,25.25,23.251,25.0,157400,0.0,1.0
2013-09-24,22.95,24.0,22.851,24.0,147600,22.95,24.0,22.851,24.0,147600,0.0,1.0
2013-09-25,22.75,23.14,22.61,22.93,193600,22.75,23.14,22.61,22.93,193600,0.0,1.0
2013-09-26,23.29,23.62,23.0,23.0,87700,23.29,23.62,23.0,23.0,87700,0.0,1.0
2013-09-27,23.01,23.44,22.91,23.3,99400,23.01,23.44,22.91,23.3,99400,0.0,1.0
2013-09-30,22.92,23.46,22.63,23.0,130100,22.92,23.46,22.63,23.0,130100,0.0,1.0
2013-10-01,23.71,24.202,22.83,22.99,343200,23.71,24.202,22.83,22.99,343200,0.0,1.0
2013-10-02,23.27,24.29,23.19,23.8,82200,23.27,24.29,23.19,23.8,82200,0.0,1.0
2013-10-03,22.74,23.48,22.7,23.48,47300,22.74,23.48,22.7,23.48,47300,0.0,1.0
2013-10-04,21.84,22.75,21.46,22.75,163800,21.84,22.75,21.46,22.75,163800,0.0,1.0
2013-10-07,21.66,22.0,21.61,21.95,29100,21.66,22.0,21.61,21.95,29100,0.0,1.0
2013-10-08,20.9,22.7,20.79,21.79,133400,20.9,22.7,20.79,21.79,133400,0.0,1.0
2013-10-09,20.56,21.31,19.9,20.9,120100,20.56,21.31,19.9,20.9,120100,0.0,1.0
2013-10-10,20.92,21.42,20.75,20.75,71700,20.92,21.42,20.75,20.75,71700,0.0,1.0
2013-10-11,20.62,21.06,20.21,20.73,51500,20.62,21.06,20.21,20.73,51500,0.0,1.0
2013-10-14,19.5,20.5,19.4,20.41,151400,19.5,20.5,19.4,20.41,151400,0.0,1.0
2013-10-15,19.605,19.76,19.0,19.38,136100,19.605,19.76,19.0,19.38,136100,0.0,1.0
2013-10-16,20.81,21.0,19.73,19.73,278700,20.81,21.0,19.73,19.73,278700,0.0,1.0
2013-10-17,20.66,21.66,20.51,21.27,301500,20.66,21.66,20.51,21.27,301500,0.0,1.0
2013-10-18,20.3,21.26,18.31,21.26,405500,20.3,21.26,18.31,21.26,405500,0.0,1.0
2013-10-21,19.99,20.49,19.9,20.13,63200,19.99,20.49,19.9,20.13,63200,0.0,1.0
2013-10-22,20.33,20.59,19.77,20.05,50800,20.33,20.59,19.77,20.05,50800,0.0,1.0
2013-10-23,20.94,21.17,20.16,20.32,65300,20.94,21.17,20.16,20.32,65300,0.0,1.0
2013-10-24,20.18,21.2699,20.02,21.0,83700,20.18,21.2699,20.02,21.0,83700,0.0,1.0
2013-10-25,20.0,20.24,19.65,20.24,87300,20.0,20.24,19.65,20.24,87300,0.0,1.0
2013-10-28,19.88,20.0,19.63,20.0,31800,19.88,20.0,19.63,20.0,31800,0.0,1.0
2013-10-29,19.98,20.0,19.79,19.85,50400,19.98,20.0,19.79,19.85,50400,0.0,1.0
2013-10-30,19.93,20.31,19.79,20.0,73200,19.93,20.31,19.79,20.0,73200,0.0,1.0
2013-10-31,19.96,20.43,19.74,19.93,36000,19.96,20.43,19.74,19.93,36000,0.0,1.0
2013-11-01,20.15,20.37,19.75,20.0,89200,20.15,20.37,19.75,20.0,89200,0.0,1.0
2013-11-04,19.78,20.47,19.6,20.13,94500,19.78,20.47,19.6,20.13,94500,0.0,1.0
2013-11-05,18.94,19.979,18.88,19.78,102300,18.94,19.979,18.88,19.78,102300,0.0,1.0
2013-11-06,19.5,19.6,18.7925,19.0,59100,19.5,19.6,18.7925,19.0,59100,0.0,1.0
2013-11-07,19.94,20.06,18.86,19.54,75700,19.94,20.06,18.86,19.54,75700,0.0,1.0
2013-11-08,20.01,20.529,19.52,19.87,150100,20.01,20.529,19.52,19.87,150100,0.0,1.0
2013-11-11,20.0,20.2,19.78,20.02,92300,20.0,20.2,19.78,20.02,92300,0.0,1.0
2013-11-12,20.61,20.79,19.6997,20.02,50200,20.61,20.79,19.6997,20.02,50200,0.0,1.0
2013-11-13,20.38,20.51,19.68,20.51,39300,20.38,20.51,19.68,20.51,39300,0.0,1.0
2013-11-14,20.09,20.4,19.885,20.4,23200,20.09,20.4,19.885,20.4,23200,0.0,1.0
2013-11-15,20.25,20.36,19.95,19.95,25300,20.25,20.36,19.95,19.95,25300,0.0,1.0
2013-11-18,21.0,21.95,20.5,20.88,360500,21.0,21.95,20.5,20.88,360500,0.0,1.0
2013-11-19,21.6,21.83,20.66,21.0,161400,21.6,21.83,20.66,21.0,161400,0.0,1.0
2013-11-20,21.32,21.79,21.0,21.79,82900,21.32,21.79,21.0,21.79,82900,0.0,1.0
2013-11-21,22.38,22.38,21.35,21.35,193800,22.38,22.38,21.35,21.35,193800,0.0,1.0
2013-11-22,23.4,23.799,22.6,22.86,202400,23.4,23.799,22.6,22.86,202400,0.0,1.0
2013-11-25,24.84,25.12,23.44,24.66,288400,24.84,25.12,23.44,24.66,288400,0.0,1.0
2013-11-26,25.4,25.93,24.5075,25.8,420300,25.4,25.93,24.5075,25.8,420300,0.0,1.0
2013-11-27,26.98,27.39,25.38,25.42,288500,26.98,27.39,25.38,25.42,288500,0.0,1.0
2013-11-29,27.03,27.63,26.9,27.28,150900,27.03,27.63,26.9,27.28,150900,0.0,1.0
2013-12-02,27.6,27.8999,27.08,27.39,259400,27.6,27.8999,27.08,27.39,259400,0.0,1.0
2013-12-03,27.68,27.85,27.16,27.85,168400,27.68,27.85,27.16,27.85,168400,0.0,1.0
2013-12-04,28.06,28.7,27.5,27.5,176000,28.06,28.7,27.5,27.5,176000,0.0,1.0
2013-12-05,27.58,28.3725,27.07,28.08,115300,27.58,28.3725,27.07,28.08,115300,0.0,1.0
2013-12-06,27.72,28.14,27.32,27.71,220900,27.72,28.14,27.32,27.71,220900,0.0,1.0
2013-12-09,29.66,29.66,27.7102,28.03,178200,29.66,29.66,27.7102,28.03,178200,0.0,1.0
2013-12-10,38.14,38.48,30.05,30.9,1344700,38.14,38.48,30.05,30.9,1344700,0.0,1.0
2013-12-11,36.25,38.32,35.39,37.94,604300,36.25,38.32,35.39,37.94,604300,0.0,1.0
2013-12-12,36.78,37.7892,36.25,36.38,742900,36.78,37.7892,36.25,36.38,742900,0.0,1.0
2013-12-13,37.16,37.88,36.0,36.78,228800,37.16,37.88,36.0,36.78,228800,0.0,1.0
2013-12-16,36.36,37.15,36.19,37.12,204200,36.36,37.15,36.19,37.12,204200,0.0,1.0
2013-12-17,35.61,36.31,35.31,36.31,133100,35.61,36.31,35.31,36.31,133100,0.0,1.0
2013-12-18,27.73,32.5,27.6201,32.5,1156500,27.73,32.5,27.6201,32.5,1156500,0.0,1.0
2013-12-19,27.57,28.72,27.35,27.75,270900,27.57,28.72,27.35,27.75,270900,0.0,1.0
2013-12-20,27.45,28.23,27.3701,27.42,206700,27.45,28.23,27.3701,27.42,206700,0.0,1.0
2013-12-23,28.04,28.78,27.77,27.81,127200,28.04,28.78,27.77,27.81,127200,0.0,1.0
2013-12-24,28.31,28.51,28.04,28.18,31000,28.31,28.51,28.04,28.18,31000,0.0,1.0
2013-12-26,28.44,28.93,28.2,28.48,65800,28.44,28.93,28.2,28.48,65800,0.0,1.0
2013-12-27,28.06,28.71,27.7901,28.64,44500,28.06,28.71,27.7901,28.64,44500,0.0,1.0
2013-12-30,27.66,28.12,27.0,27.97,144300,27.66,28.12,27.0,27.97,144300,0.0,1.0
2013-12-31,27.28,28.0099,27.248,27.77,209300,27.28,28.0099,27.248,27.77,209300,0.0,1.0
2014-01-02,28.28,28.69,27.28,27.39,242700,28.28,28.69,27.28,27.39,242700,0.0,1.0
2014-01-03,28.86,29.11,28.15,28.28,114100,28.86,29.11,28.15,28.28,114100,0.0,1.0
2014-01-06,28.68,29.4,28.66,28.86,103400,28.68,29.4,28.66,28.86,103400,0.0,1.0
2014-01-07,30.04,30.8,28.65,29.21,128400,30.04,30.8,28.65,29.21,128400,0.0,1.0
2014-01-08,31.49,31.71,30.05,30.27,176500,31.49,31.71,30.05,30.27,176500,0.0,1.0
2014-01-09,32.06,32.44,31.21,31.74,175800,32.06,32.44,31.21,31.74,175800,0.0,1.0
2014-01-10,32.3,32.85,31.53,32.05,171100,32.3,32.85,31.53,32.05,171100,0.0,1.0
2014-01-13,31.63,32.93,31.3,32.31,206400,31.63,32.93,31.3,32.31,206400,0.0,1.0
2014-01-14,33.02,33.46,31.63,31.63,227400,33.02,33.46,31.63,31.63,227400,0.0,1.0
2014-01-15,33.64,34.0,32.75,33.21,154800,33.64,34.0,32.75,33.21,154800,0.0,1.0
2014-01-16,33.96,34.3483,33.62,33.69,177300,33.96,34.3483,33.62,33.69,177300,0.0,1.0
2014-01-17,33.41,33.9899,33.16,33.8,72000,33.41,33.9899,33.16,33.8,72000,0.0,1.0
2014-01-21,32.21,33.75,31.52,33.75,245800,32.21,33.75,31.52,33.75,245800,0.0,1.0
2014-01-22,31.59,32.53,31.26,32.13,138100,31.59,32.53,31.26,32.13,138100,0.0,1.0
2014-01-23,31.01,31.28,30.52,31.28,116800,31.01,31.28,30.52,31.28,116800,0.0,1.0
2014-01-24,30.03,30.98,29.76,30.92,114800,30.03,30.98,29.76,30.92,114800,0.0,1.0
2014-01-27,29.93,30.27,27.6716,29.72,208200,29.93,30.27,27.6716,29.72,208200,0.0,1.0
2014-01-28,33.27,33.74,30.43,30.88,437200,33.27,33.74,30.43,30.88,437200,0.0,1.0
2014-01-29,32.43,33.72,32.21,32.83,88000,32.43,33.72,32.21,32.83,88000,0.0,1.0
2014-01-30,32.27,33.03,32.27,32.68,67700,32.27,33.03,32.27,32.68,67700,0.0,1.0
2014-01-31,36.58,38.218,35.39,37.0,1586600,36.58,38.218,35.39,37.0,1586600,0.0,1.0
2014-02-03,36.84,38.12,36.18,37.6,407900,36.84,38.12,36.18,37.6,407900,0.0,1.0
2014-02-04,39.03,39.76,36.585,37.17,368800,39.03,39.76,36.585,37.17,368800,0.0,1.0
2014-02-05,35.33,38.85,34.58,38.85,513200,35.33,38.85,34.58,38.85,513200,0.0,1.0
2014-02-06,35.0,36.072,34.41,35.27,141600,35.0,36.072,34.41,35.27,141600,0.0,1.0
2014-02-07,36.61,37.2665,35.05,35.24,189000,36.61,37.2665,35.05,35.24,189000,0.0,1.0
2014-02-10,38.28,38.68,36.728,37.2,384700,38.28,38.68,36.728,37.2,384700,0.0,1.0
2014-02-11,38.5,39.31,38.09,38.28,323700,38.5,39.31,38.09,38.28,323700,0.0,1.0
2014-02-12,40.02,40.447,38.4,38.4,189600,40.02,40.447,38.4,38.4,189600,0.0,1.0
2014-02-13,38.18,39.56,37.58,39.56,201000,38.18,39.56,37.58,39.56,201000,0.0,1.0
2014-02-14,38.58,38.9,37.28,38.01,186900,38.58,38.9,37.28,38.01,186900,0.0,1.0
2014-02-18,39.54,41.1,39.01,39.98,284700,39.54,41.1,39.01,39.98,284700,0.0,1.0
2014-02-19,38.25,39.5,38.25,39.15,161000,38.25,39.5,38.25,39.15,161000,0.0,1.0
2014-02-20,38.47,39.15,37.95,38.17,152400,38.47,39.15,37.95,38.17,152400,0.0,1.0
2014-02-21,39.95,40.0,38.2,38.6,440900,39.95,40.0,38.2,38.6,440900,0.0,1.0
2014-02-24,38.65,40.1395,38.56,40.0,468700,38.65,40.1395,38.56,40.0,468700,0.0,1.0
2014-02-25,38.99,39.5,37.67,38.4,402700,38.99,39.5,37.67,38.4,402700,0.0,1.0
2014-02-26,38.7,39.32,37.5,38.87,389100,38.7,39.32,37.5,38.87,389100,0.0,1.0
2014-02-27,38.2,38.79,37.55,38.46,233200,38.2,38.79,37.55,38.46,233200,0.0,1.0
2014-02-28,36.84,38.94,36.0,38.0,404900,36.84,38.94,36.0,38.0,404900,0.0,1.0
2014-03-03,38.43,39.24,36.0,36.01,440800,38.43,39.24,36.0,36.01,440800,0.0,1.0
2014-03-04,38.84,39.6975,38.06,38.92,706700,38.84,39.6975,38.06,38.92,706700,0.0,1.0
2014-03-05,38.81,40.04,38.02,39.04,232200,38.81,40.04,38.02,39.04,232200,0.0,1.0
2014-03-06,37.19,40.02,37.05,39.34,230200,37.19,40.02,37.05,39.34,230200,0.0,1.0
2014-03-07,36.8,37.36,36.06,37.31,265700,36.8,37.36,36.06,37.31,265700,0.0,1.0
2014-03-10,39.36,39.54,36.86,37.54,450400,39.36,39.54,36.86,37.54,450400,0.0,1.0
2014-03-11,38.83,39.74,38.2601,39.25,259000,38.83,39.74,38.2601,39.25,259000,0.0,1.0
2014-03-12,38.25,38.7799,37.52,38.48,280800,38.25,38.7799,37.52,38.48,280800,0.0,1.0
2014-03-13,38.14,38.4,37.37,38.01,158000,38.14,38.4,37.37,38.01,158000,0.0,1.0
2014-03-14,40.85,41.24,38.0,38.0,603800,40.85,41.24,38.0,38.0,603800,0.0,1.0
2014-03-17,40.25,41.9699,39.0327,41.86,232800,40.25,41.9699,39.0327,41.86,232800,0.0,1.0
2014-03-18,40.38,40.87,39.59,40.13,385500,40.38,40.87,39.59,40.13,385500,0.0,1.0
2014-03-19,39.72,40.356,39.2907,40.0,174800,39.72,40.356,39.2907,40.0,174800,0.0,1.0
2014-03-20,42.77,43.2,39.08,39.63,458400,42.77,43.2,39.08,39.63,458400,0.0,1.0
2014-03-21,40.27,43.73,38.57,41.5,356700,40.27,43.73,38.57,41.5,356700,0.0,1.0
2014-03-24,40.05,40.95,38.0,39.45,467800,40.05,40.95,38.0,39.45,467800,0.0,1.0
2014-03-25,39.0,40.5,38.095,40.22,477700,39.0,40.5,38.095,40.22,477700,0.0,1.0
2014-03-26,38.88,39.6,38.02,39.1,319900,38.88,39.6,38.02,39.1,319900,0.0,1.0
2014-03-27,39.76,39.78,37.0001,38.75,239100,39.76,39.78,37.0001,38.75,239100,0.0,1.0
2014-03-28,38.52,40.47,37.67,39.71,265300,38.52,40.47,37.67,39.71,265300,0.0,1.0
2014-03-31,39.99,40.8,38.38,38.56,570500,39.99,40.8,38.38,38.56,570500,0.0,1.0
2014-04-01,38.88,40.865,38.56,39.91,220300,38.88,40.865,38.56,39.91,220300,0.0,1.0
2014-04-02,39.36,39.88,38.5,38.67,170000,39.36,39.88,38.5,38.67,170000,0.0,1.0
2014-04-03,38.5,39.37,37.8,39.36,198600,38.5,39.37,37.8,39.36,198600,0.0,1.0
2014-04-04,34.47,38.65,34.46,38.59,532000,34.47,38.65,34.46,38.59,532000,0.0,1.0
2014-04-07,34.37,35.37,33.09,33.54,316400,34.37,35.37,33.09,33.54,316400,0.0,1.0
2014-04-08,34.82,35.9399,33.11,34.4,161900,34.82,35.9399,33.11,34.4,161900,0.0,1.0
2014-04-09,36.66,36.89,34.72,35.04,166000,36.66,36.89,34.72,35.04,166000,0.0,1.0
2014-04-10,33.31,36.51,33.04,36.51,514500,33.31,36.51,33.04,36.51,514500,0.0,1.0
2014-04-11,33.47,34.41,31.2197,32.27,398000,33.47,34.41,31.2197,32.27,398000,0.0,1.0
2014-04-14,34.09,35.4,32.7,33.99,256200,34.09,35.4,32.7,33.99,256200,0.0,1.0
2014-04-15,33.38,35.5,31.73,34.32,391200,33.38,35.5,31.73,34.32,391200,0.0,1.0
2014-04-16,33.13,34.0716,32.72,33.47,335000,33.13,34.0716,32.72,33.47,335000,0.0,1.0
2014-04-17,33.39,33.925,32.64,33.1,266200,33.39,33.925,32.64,33.1,266200,0.0,1.0
2014-04-21,34.29,34.48,33.3,33.57,304500,34.29,34.48,33.3,33.57,304500,0.0,1.0
2014-04-22,36.82,37.0,35.01,35.01,479500,36.82,37.0,35.01,35.01,479500,0.0,1.0
2014-04-23,36.96,37.25,35.6,37.11,151300,36.96,37.25,35.6,37.11,151300,0.0,1.0
2014-04-24,36.92,37.8,36.04,37.32,114200,36.92,37.8,36.04,37.32,114200,0.0,1.0
2014-04-25,35.62,36.6413,35.52,36.63,85400,35.62,36.6413,35.52,36.63,85400,0.0,1.0
2014-04-28,35.74,36.18,34.45,35.44,98600,35.74,36.18,34.45,35.44,98600,0.0,1.0
2014-04-29,36.35,36.88,35.214,35.75,83200,36.35,36.88,35.214,35.75,83200,0.0,1.0
2014-04-30,37.21,37.37,33.6775,36.12,83800,37.21,37.37,33.6775,36.12,83800,0.0,1.0
2014-05-01,37.37,38.24,35.79,37.35,122500,37.37,38.24,35.79,37.35,122500,0.0,1.0
2014-05-02,35.55,37.5,35.2,36.73,184500,35.55,37.5,35.2,36.73,184500,0.0,1.0
2014-05-05,35.86,36.04,34.93,35.37,76000,35.86,36.04,34.93,35.37,76000,0.0,1.0
2014-05-06,36.13,36.69,35.6,35.87,117000,36.13,36.69,35.6,35.87,117000,0.0,1.0
2014-05-07,34.6,36.27,33.93,36.17,117200,34.6,36.27,33.93,36.17,117200,0.0,1.0
2014-05-08,34.41,34.925,33.82,34.82,152600,34.41,34.925,33.82,34.82,152600,0.0,1.0
2014-05-09,34.7,35.18,33.5,34.34,188700,34.7,35.18,33.5,34.34,188700,0.0,1.0
2014-05-12,34.78,35.34,34.0,34.6,201000,34.78,35.34,34.0,34.6,201000,0.0,1.0
2014-05-13,36.5,36.91,34.6,34.6,148600,36.5,36.91,34.6,34.6,148600,0.0,1.0
2014-05-14,37.34,37.9,35.61,36.63,139100,37.34,37.9,35.61,36.63,139100,0.0,1.0
2014-05-15,36.78,37.9,35.73,37.59,128500,36.78,37.9,35.73,37.59,128500,0.0,1.0
2014-05-16,36.45,37.14,35.29,36.75,99100,36.45,37.14,35.29,36.75,99100,0.0,1.0
2014-05-19,36.835,37.12,35.7901,36.39,89800,36.835,37.12,35.7901,36.39,89800,0.0,1.0
2014-05-20,37.04,37.456,36.21,36.93,85500,37.04,37.456,36.21,36.93,85500,0.0,1.0
2014-05-21,37.92,37.99,37.15,37.15,94300,37.92,37.99,37.15,37.15,94300,0.0,1.0
2014-05-22,38.69,40.5,37.716,37.8,222000,38.69,40.5,37.716,37.8,222000,0.0,1.0
2014-05-23,39.47,39.58,37.888,38.59,147200,39.47,39.58,37.888,38.59,147200,0.0,1.0
2014-05-27,39.36,40.15,39.255,39.96,204000,39.36,40.15,39.255,39.96,204000,0.0,1.0
2014-05-28,39.45,39.64,39.1,39.29,219000,39.45,39.64,39.1,39.29,219000,0.0,1.0
2014-05-29,38.34,40.15,38.04,39.5,142100,38.34,40.15,38.04,39.5,142100,0.0,1.0
2014-05-30,37.98,38.94,37.42,38.58,68600,37.98,38.94,37.42,38.58,68600,0.0,1.0
2014-06-02,38.32,38.82,36.52,38.23,108200,38.32,38.82,36.52,38.23,108200,0.0,1.0
2014-06-03,38.41,38.77,37.5575,38.4,108000,38.41,38.77,37.5575,38.4,108000,0.0,1.0
2014-06-04,39.25,39.5,38.0,38.4,104400,39.25,39.5,38.0,38.4,104400,0.0,1.0
2014-06-05,39.55,40.24,38.88,39.25,149000,39.55,40.24,38.88,39.25,149000,0.0,1.0
2014-06-06,39.17,39.96,39.06,39.59,84000,39.17,39.96,39.06,39.59,84000,0.0,1.0
2014-06-09,40.44,41.33,39.671,40.22,415000,40.44,41.33,39.671,40.22,415000,0.0,1.0
2014-06-10,41.59,41.75,40.24,40.89,158100,41.59,41.75,40.24,40.89,158100,0.0,1.0
2014-06-11,39.87,41.68,39.8,41.68,177000,39.87,41.68,39.8,41.68,177000,0.0,1.0
2014-06-12,39.15,40.3787,38.3002,40.15,238400,39.15,40.3787,38.3002,40.15,238400,0.0,1.0
2014-06-13,39.18,39.68,38.26,38.91,132800,39.18,39.68,38.26,38.91,132800,0.0,1.0
2014-06-16,41.3,41.48,39.0,39.18,213500,41.3,41.48,39.0,39.18,213500,0.0,1.0
2014-06-17,41.72,42.06,41.35,42.0,188300,41.72,42.06,41.35,42.0,188300,0.0,1.0
2014-06-18,44.24,44.48,40.75,41.77,364600,44.24,44.48,40.75,41.77,364600,0.0,1.0
2014-06-19,46.14,46.36,44.54,44.93,368100,46.14,46.36,44.54,44.93,368100,0.0,1.0
2014-06-20,46.12,46.443,45.595,46.01,266500,46.12,46.443,45.595,46.01,266500,0.0,1.0
2014-06-23,44.5,46.105,44.22,45.87,221700,44.5,46.105,44.22,45.87,221700,0.0,1.0
2014-06-24,43.43,44.41,42.395,43.15,405900,43.43,44.41,42.395,43.15,405900,0.0,1.0
2014-06-25,45.09,45.12,42.56,43.28,283200,45.09,45.12,42.56,43.28,283200,0.0,1.0
2014-06-26,44.47,45.3,43.83,44.94,125300,44.47,45.3,43.83,44.94,125300,0.0,1.0
2014-06-27,44.91,45.6,43.61,44.53,1127100,44.91,45.6,43.61,44.53,1127100,0.0,1.0
2014-06-30,43.07,45.37,42.95,45.0,240100,43.07,45.37,42.95,45.0,240100,0.0,1.0
2014-07-01,42.28,43.49,41.76,43.01,324200,42.28,43.49,41.76,43.01,324200,0.0,1.0
2014-07-02,42.23,42.93,41.52,42.19,212700,42.23,42.93,41.52,42.19,212700,0.0,1.0
2014-07-03,42.75,42.79,41.96,42.57,86900,42.75,42.79,41.96,42.57,86900,0.0,1.0
2014-07-07,41.65,42.9899,41.41,41.61,395400,41.65,42.9899,41.41,41.61,395400,0.0,1.0
2014-07-08,39.73,41.78,39.26,41.41,326700,39.73,41.78,39.26,41.41,326700,0.0,1.0
2014-07-09,40.48,40.89,39.532,39.78,123600,40.48,40.89,39.532,39.78,123600,0.0,1.0
2014-07-10,40.44,40.935,39.2,39.62,132000,40.44,40.935,39.2,39.62,132000,0.0,1.0
2014-07-11,40.58,40.8897,40.06,40.35,84000,40.58,40.8897,40.06,40.35,84000,0.0,1.0
2014-07-14,39.4,40.88,39.21,40.88,99700,39.4,40.88,39.21,40.88,99700,0.0,1.0
2014-07-15,39.3,39.6,38.26,39.3,120400,39.3,39.6,38.26,39.3,120400,0.0,1.0
2014-07-16,38.44,39.75,38.36,39.41,153400,38.44,39.75,38.36,39.41,153400,0.0,1.0
2014-07-17,37.88,38.74,37.38,37.86,187300,37.88,38.74,37.38,37.86,187300,0.0,1.0
2014-07-18,38.32,39.1222,37.755,37.91,174800,38.32,39.1222,37.755,37.91,174800,0.0,1.0
2014-07-21,38.32,38.7,37.18,38.7,177000,38.32,38.7,37.18,38.7,177000,0.0,1.0
2014-07-22,38.71,39.24,38.31,38.71,96800,38.71,39.24,38.31,38.71,96800,0.0,1.0
2014-07-23,39.06,39.77,38.79,38.99,73200,39.06,39.77,38.79,38.99,73200,0.0,1.0
2014-07-24,38.71,39.87,38.29,39.26,60000,38.71,39.87,38.29,39.26,60000,0.0,1.0
2014-07-25,39.24,39.57,38.26,38.5,124600,39.24,39.57,38.26,38.5,124600,0.0,1.0
2014-07-28,38.74,39.66,38.1746,39.15,98800,38.74,39.66,38.1746,39.15,98800,0.0,1.0
2014-07-29,38.52,39.72,38.49,38.8,108000,38.52,39.72,38.49,38.8,108000,0.0,1.0
2014-07-30,38.69,39.77,38.53,38.87,126200,38.69,39.77,38.53,38.87,126200,0.0,1.0
2014-07-31,37.61,39.75,37.29,38.46,142400,37.61,39.75,37.29,38.46,142400,0.0,1.0
2014-08-01,38.82,39.4,37.07,37.48,198900,38.82,39.4,37.07,37.48,198900,0.0,1.0
2014-08-04,38.21,39.55,37.56,39.08,120600,38.21,39.55,37.56,39.08,120600,0.0,1.0
2014-08-05,37.45,38.93,36.86,38.08,176700,37.45,38.93,36.86,38.08,176700,0.0,1.0
2014-08-06,37.84,39.0,37.18,37.18,127100,37.84,39.0,37.18,37.18,127100,0.0,1.0
2014-08-07,37.09,38.855,37.0,38.05,144700,37.09,38.855,37.0,38.05,144700,0.0,1.0
2014-08-08,37.4,37.65,36.5,37.15,116600,37.4,37.65,36.5,37.15,116600,0.0,1.0
2014-08-11,38.47,39.7014,37.63,38.37,163500,38.47,39.7014,37.63,38.37,163500,0.0,1.0
2014-08-12,39.13,40.3283,38.49,38.49,375900,39.13,40.3283,38.49,38.49,375900,0.0,1.0
2014-08-13,39.45,40.14,38.78,39.42,407300,39.45,40.14,38.78,39.42,407300,0.0,1.0
2014-08-14,39.19,39.98,38.81,39.38,193700,39.19,39.98,38.81,39.38,193700,0.0,1.0
2014-08-15,39.79,40.6,39.1101,40.52,269300,39.79,40.6,39.1101,40.52,269300,0.0,1.0
2014-08-18,39.9,40.68,39.82,40.0,320000,39.9,40.68,39.82,40.0,320000,0.0,1.0
2014-08-19,39.99,40.24,39.56,40.0,156300,39.99,40.24,39.56,40.0,156300,0.0,1.0
2014-08-20,39.7,40.075,39.46,39.92,201000,39.7,40.075,39.46,39.92,201000,0.0,1.0
2014-08-21,39.48,40.0,38.73,39.7,92200,39.48,40.0,38.73,39.7,92200,0.0,1.0
2014-08-22,39.54,40.0,39.11,39.65,103700,39.54,40.0,39.11,39.65,103700,0.0,1.0
2014-08-25,39.95,40.43,39.65,39.75,216300,39.95,40.43,39.65,39.75,216300,0.0,1.0
2014-08-26,42.58,42.98,39.45,40.0,467700,42.58,42.98,39.45,40.0,467700,0.0,1.0
2014-08-27,43.86,44.25,42.6,42.79,391700,43.86,44.25,42.6,42.79,391700,0.0,1.0
2014-08-28,43.83,44.5,43.2001,44.0,176600,43.83,44.5,43.2001,44.0,176600,0.0,1.0
2014-08-29,41.96,44.31,41.818,43.55,242100,41.96,44.31,41.818,43.55,242100,0.0,1.0
2014-09-02,40.98,42.735,40.4401,42.33,380200,40.98,42.735,40.4401,42.33,380200,0.0,1.0
2014-09-03,39.99,42.0495,39.86,41.1,255100,39.99,42.0495,39.86,41.1,255100,0.0,1.0
2014-09-04,40.43,41.21,40.04,40.13,144000,40.43,41.21,40.04,40.13,144000,0.0,1.0
2014-09-05,41.85,42.77,40.51,40.55,222700,41.85,42.77,40.51,40.55,222700,0.0,1.0
2014-09-08,42.98,43.1295,41.63,42.0,191300,42.98,43.1295,41.63,42.0,191300,0.0,1.0
2014-09-09,41.15,43.457,40.66,43.1,358400,41.15,43.457,40.66,43.1,358400,0.0,1.0
2014-09-10,41.01,41.5,40.31,41.02,402600,41.01,41.5,40.31,41.02,402600,0.0,1.0
2014-09-11,41.3,41.42,40.0,41.2,755500,41.3,41.42,40.0,41.2,755500,0.0,1.0
2014-09-12,40.58,42.07,40.03,41.27,308700,40.58,42.07,40.03,41.27,308700,0.0,1.0
2014-09-15,39.99,40.72,39.26,40.44,259400,39.99,40.72,39.26,40.44,259400,0.0,1.0
2014-09-16,39.82,40.35,39.0,39.92,157800,39.82,40.35,39.0,39.92,157800,0.0,1.0
2014-09-17,40.13,40.72,39.5,39.75,180300,40.13,40.72,39.5,39.75,180300,0.0,1.0
2014-09-18,39.92,40.71,39.37,40.12,292800,39.92,40.71,39.37,40.12,292800,0.0,1.0
2014-09-19,39.44,40.49,39.16,40.0,493200,39.44,40.49,39.16,40.0,493200,0.0,1.0
2014-09-22,38.73,40.16,37.9401,40.16,282600,38.73,40.16,37.9401,40.16,282600,0.0,1.0
2014-09-23,38.59,39.08,38.1175,38.26,201500,38.59,39.08,38.1175,38.26,201500,0.0,1.0
2014-09-24,40.54,40.91,38.48,38.72,177615,40.54,40.91,38.48,38.72,177615,0.0,1.0
2014-09-25,39.75,40.49,39.36,40.38,113956,39.75,40.49,39.36,40.38,113956,0.0,1.0
2014-09-26,39.47,40.72,39.35,39.86,164396,39.47,40.72,39.35,39.86,164396,0.0,1.0
2014-09-29,40.07,40.1,38.84,39.0,208142,40.07,40.1,38.84,39.0,208142,0.0,1.0
2014-09-30,39.57,40.66,39.295,40.1,188470,39.57,40.66,39.295,40.1,188470,0.0,1.0
2014-10-01,40.29,40.59,39.05,39.83,314925,40.29,40.59,39.05,39.83,314925,0.0,1.0
2014-10-02,43.01,43.85,40.1975,40.75,468731,43.01,43.85,40.1975,40.75,468731,0.0,1.0
2014-10-03,41.795,43.54,41.05,43.47,274567,41.795,43.54,41.05,43.47,274567,0.0,1.0
2014-10-06,41.51,42.33,40.654,42.04,189410,41.51,42.33,40.654,42.04,189410,0.0,1.0
2014-10-07,42.36,42.92,40.56,41.67,204522,42.36,42.92,40.56,41.67,204522,0.0,1.0
2014-10-08,42.54,42.68,40.89,42.29,343512,42.54,42.68,40.89,42.29,343512,0.0,1.0
2014-10-09,41.33,43.0,41.07,42.36,218706,41.33,43.0,41.07,42.36,218706,0.0,1.0
2014-10-10,42.23,43.25,40.3,40.99,307237,42.23,43.25,40.3,40.99,307237,0.0,1.0
2014-10-13,42.02,43.73,40.96,42.0,236645,42.02,43.73,40.96,42.0,236645,0.0,1.0
2014-10-14,42.04,44.35,41.34,42.4,488616,42.04,44.35,41.34,42.4,488616,0.0,1.0
2014-10-15,42.9,43.1199,41.5,42.28,336165,42.9,43.1199,41.5,42.28,336165,0.0,1.0
2014-10-16,42.71,43.26,41.51,42.26,216777,42.71,43.26,41.51,42.26,216777,0.0,1.0
2014-10-17,43.58,44.1399,42.678,43.31,208196,43.58,44.1399,42.678,43.31,208196,0.0,1.0
2014-10-20,46.59,47.0,43.46,43.5,566567,46.59,47.0,43.46,43.5,566567,0.0,1.0
2014-10-21,41.83,48.49,41.26,47.17,899874,41.83,48.49,41.26,47.17,899874,0.0,1.0
2014-10-22,43.83,44.23,41.582,41.85,328757,43.83,44.23,41.582,41.85,328757,0.0,1.0
2014-10-23,44.97,45.37,43.44,44.29,299279,44.97,45.37,43.44,44.29,299279,0.0,1.0
2014-10-24,45.17,45.75,44.76,45.25,257474,45.17,45.75,44.76,45.25,257474,0.0,1.0
2014-10-27,45.69,46.22,44.51,45.22,182250,45.69,46.22,44.51,45.22,182250,0.0,1.0
2014-10-28,44.97,46.4799,44.84,46.0,390873,44.97,46.4799,44.84,46.0,390873,0.0,1.0
2014-10-29,44.26,45.51,43.87,44.78,658410,44.26,45.51,43.87,44.78,658410,0.0,1.0
2014-10-30,44.18,44.58,43.52,44.1,245196,44.18,44.58,43.52,44.1,245196,0.0,1.0
2014-10-31,43.0,45.0,42.62,45.0,274018,43.0,45.0,42.62,45.0,274018,0.0,1.0
2014-11-03,42.43,43.53,41.61,43.0,255601,42.43,43.53,41.61,43.0,255601,0.0,1.0
2014-11-04,43.29,44.24,42.09,42.09,293296,43.29,44.24,42.09,42.09,293296,0.0,1.0
2014-11-05,42.18,43.9,41.685,43.9,248526,42.18,43.9,41.685,43.9,248526,0.0,1.0
2014-11-06,43.5,43.9,42.0,42.21,510855,43.5,43.9,42.0,42.21,510855,0.0,1.0
2014-11-07,43.33,45.45,43.04,44.21,322063,43.33,45.45,43.04,44.21,322063,0.0,1.0
2014-11-10,44.14,44.8018,43.53,43.53,291650,44.14,44.8018,43.53,43.53,291650,0.0,1.0
2014-11-11,43.22,44.66,43.05,44.55,212288,43.22,44.66,43.05,44.55,212288,0.0,1.0
2014-11-12,43.31,43.52,42.75,43.0,227488,43.31,43.52,42.75,43.0,227488,0.0,1.0
2014-11-13,43.22,44.53,42.88,43.59,177012,43.22,44.53,42.88,43.59,177012,0.0,1.0
2014-11-14,44.24,44.5,42.8,43.33,235739,44.24,44.5,42.8,43.33,235739,0.0,1.0
2014-11-17,43.97,44.89,43.74,44.0,258404,43.97,44.89,43.74,44.0,258404,0.0,1.0
2014-11-18,43.7,44.43,43.18,44.11,169215,43.7,44.43,43.18,44.11,169215,0.0,1.0
2014-11-19,43.9,44.67,43.264,43.7,155690,43.9,44.67,43.264,43.7,155690,0.0,1.0
2014-11-20,44.0,44.54,43.5232,43.82,148138,44.0,44.54,43.5232,43.82,148138,0.0,1.0
2014-11-21,43.5,44.97,43.28,44.97,246340,43.5,44.97,43.28,44.97,246340,0.0,1.0
2014-11-24,45.21,45.68,40.3,43.07,1013238,45.21,45.68,40.3,43.07,1013238,0.0,1.0
2014-11-25,45.35,46.33,44.425,45.96,475112,45.35,46.33,44.425,45.96,475112,0.0,1.0
2014-11-26,47.99,48.0,45.51,45.6,438377,47.99,48.0,45.51,45.6,438377,0.0,1.0
2014-11-28,46.94,49.09,46.509,48.55,256474,46.94,49.09,46.509,48.55,256474,0.0,1.0
2014-12-01,44.48,47.5399,44.4,47.0,434623,44.48,47.5399,44.4,47.0,434623,0.0,1.0
2014-12-02,45.28,45.6775,44.4,44.57,290898,45.28,45.6775,44.4,44.57,290898,0.0,1.0
2014-12-03,46.22,46.48,45.4007,45.56,245555,46.22,46.48,45.4007,45.56,245555,0.0,1.0
2014-12-04,46.25,46.65,45.58,46.0,296275,46.25,46.65,45.58,46.0,296275,0.0,1.0
2014-12-05,47.4,47.63,45.895,46.11,220163,47.4,47.63,45.895,46.11,220163,0.0,1.0
2014-12-08,47.74,48.48,47.45,47.98,358987,47.74,48.48,47.45,47.98,358987,0.0,1.0
2014-12-09,47.68,47.805,45.88,46.93,218400,47.68,47.805,45.88,46.93,218400,0.0,1.0
2014-12-10,47.27,48.47,46.75,47.64,265775,47.27,48.47,46.75,47.64,265775,0.0,1.0
2014-12-11,46.43,48.0144,46.0,47.5,238312,46.43,48.0144,46.0,47.5,238312,0.0,1.0
2014-12-12,43.23,46.42,42.99,45.96,577042,43.23,46.42,42.99,45.96,577042,0.0,1.0
2014-12-15,43.11,44.071,42.55,43.25,521574,43.11,44.071,42.55,43.25,521574,0.0,1.0
2014-12-16,41.14,43.25,41.06,42.9,330184,41.14,43.25,41.06,42.9,330184,0.0,1.0
2014-12-17,42.39,42.67,40.56,41.04,323592,42.39,42.67,40.56,41.04,323592,0.0,1.0
2014-12-18,44.88,44.89,43.025,43.22,224273,44.88,44.89,43.025,43.22,224273,0.0,1.0
2014-12-19,46.62,47.17,44.1,45.08,1856832,46.62,47.17,44.1,45.08,1856832,0.0,1.0
2014-12-22,51.32,51.47,47.5844,49.84,1352745,51.32,51.47,47.5844,49.84,1352745,0.0,1.0
2014-12-23,48.98,51.8499,47.0701,51.63,929285,48.98,51.8499,47.0701,51.63,929285,0.0,1.0
2014-12-24,49.04,50.28,48.625,49.19,179355,49.04,50.28,48.625,49.19,179355,0.0,1.0
2014-12-26,51.67,51.99,49.0,49.17,302622,51.67,51.99,49.0,49.17,302622,0.0,1.0
2014-12-29,51.98,52.58,51.22,51.5,300398,51.98,52.58,51.22,51.5,300398,0.0,1.0
2014-12-30,51.11,51.87,51.05,51.4,174754,51.11,51.87,51.05,51.4,174754,0.0,1.0
2014-12-31,50.85,51.5,50.24,51.0,224339,50.85,51.5,50.24,51.0,224339,0.0,1.0
2015-01-02,50.45,50.97,49.52,50.88,235664,50.45,50.97,49.52,50.88,235664,0.0,1.0
2015-01-05,49.92,51.6,49.67,50.01,470732,49.92,51.6,49.67,50.01,470732,0.0,1.0
2015-01-06,48.88,50.38,47.4201,49.79,440246,48.88,50.38,47.4201,49.79,440246,0.0,1.0
2015-01-07,50.32,50.3905,49.09,49.09,205241,50.32,50.3905,49.09,49.09,205241,0.0,1.0
2015-01-08,51.26,51.52,49.25,50.52,401966,51.26,51.52,49.25,50.52,401966,0.0,1.0
2015-01-09,50.11,51.26,49.0,51.26,312206,50.11,51.26,49.0,51.26,312206,0.0,1.0
2015-01-12,49.41,50.21,48.6,50.21,399246,49.41,50.21,48.6,50.21,399246,0.0,1.0
2015-01-13,48.71,50.43,48.05,50.1,360370,48.71,50.43,48.05,50.1,360370,0.0,1.0
2015-01-14,50.55,50.74,47.62,48.32,311257,50.55,50.74,47.62,48.32,311257,0.0,1.0
2015-01-15,48.51,50.92,48.5,50.46,394539,48.51,50.92,48.5,50.46,394539,0.0,1.0
2015-01-16,50.23,50.41,48.33,48.57,200421,50.23,50.41,48.33,48.57,200421,0.0,1.0
2015-01-20,50.12,50.5899,49.22,50.27,219338,50.12,50.5899,49.22,50.27,219338,0.0,1.0
2015-01-21,48.84,50.25,48.31,50.0,168731,48.84,50.25,48.31,50.0,168731,0.0,1.0
2015-01-22,46.0,49.23,45.91,48.89,415807,46.0,49.23,45.91,48.89,415807,0.0,1.0
2015-01-23,44.92,46.54,43.58,45.83,516561,44.92,46.54,43.58,45.83,516561,0.0,1.0
2015-01-26,43.94,44.69,42.91,44.49,711574,43.94,44.69,42.91,44.49,711574,0.0,1.0
2015-01-27,44.11,45.05,43.09,43.34,245385,44.11,45.05,43.09,43.34,245385,0.0,1.0
2015-01-28,43.52,44.72,43.2501,44.08,183249,43.52,44.72,43.2501,44.08,183249,0.0,1.0
2015-01-29,43.65,43.8699,43.04,43.7,127200,43.65,43.8699,43.04,43.7,127200,0.0,1.0
2015-01-30,43.44,44.43,43.1,43.5,446472,43.44,44.43,43.1,43.5,446472,0.0,1.0
2015-02-02,39.08,44.22,38.21,44.0,860123,39.08,44.22,38.21,44.0,860123,0.0,1.0
2015-02-03,39.19,39.67,38.441,38.9,419526,39.19,39.67,38.441,38.9,419526,0.0,1.0
2015-02-04,36.03,38.6,35.13,38.59,699482,36.03,38.6,35.13,38.59,699482,0.0,1.0
2015-02-05,35.17,36.5,35.01,35.01,640566,35.17,36.5,35.01,35.01,640566,0.0,1.0
2015-02-06,34.53,36.48,34.52,35.01,560324,34.53,36.48,34.52,35.01,560324,0.0,1.0
2015-02-09,33.73,34.9704,33.46,34.49,438670,33.73,34.9704,33.46,34.49,438670,0.0,1.0
2015-02-10,34.22,34.42,33.2,33.97,415832,34.22,34.42,33.2,33.97,415832,0.0,1.0
2015-02-11,34.33,35.25,33.82,34.31,518144,34.33,35.25,33.82,34.31,518144,0.0,1.0
2015-02-12,33.74,34.55,32.33,34.55,693959,33.74,34.55,32.33,34.55,693959,0.0,1.0
2015-02-13,33.3,33.65,32.1,33.59,449798,33.3,33.65,32.1,33.59,449798,0.0,1.0
2015-02-17,32.95,33.84,32.83,33.0,236705,32.95,33.84,32.83,33.0,236705,0.0,1.0
2015-02-18,34.09,34.18,33.32,33.64,236101,34.09,34.18,33.32,33.64,236101,0.0,1.0
2015-02-19,33.65,34.26,33.58,33.9,213983,33.65,34.26,33.58,33.9,213983,0.0,1.0
2015-02-20,35.9,35.9699,33.73,33.73,456677,35.9,35.9699,33.73,33.73,456677,0.0,1.0
2015-02-23,35.55,36.11,34.73,35.9,296867,35.55,36.11,34.73,35.9,296867,0.0,1.0
2015-02-24,35.89,35.95,35.0902,35.55,241490,35.89,35.95,35.0902,35.55,241490,0.0,1.0
2015-02-25,36.16,36.25,35.295,36.25,251092,36.16,36.25,35.295,36.25,251092,0.0,1.0
2015-02-26,36.88,36.93,35.26,35.98,222434,36.88,36.93,35.26,35.98,222434,0.0,1.0
2015-02-27,35.82,36.7,34.94,36.7,309028,35.82,36.7,34.94,36.7,309028,0.0,1.0
2015-03-02,35.86,36.48,35.22,35.83,162995,35.86,36.48,35.22,35.83,162995,0.0,1.0
2015-03-03,36.04,36.42,34.95,35.86,229173,36.04,36.42,34.95,35.86,229173,0.0,1.0
2015-03-04,35.42,36.06,35.1,35.71,344293,35.42,36.06,35.1,35.71,344293,0.0,1.0
2015-03-05,35.29,36.025,34.61,35.27,192643,35.29,36.025,34.61,35.27,192643,0.0,1.0
2015-03-06,34.97,35.74,34.551,35.08,255974,34.97,35.74,34.551,35.08,255974,0.0,1.0
2015-03-09,33.8,35.09,32.5906,34.87,441918,33.8,35.09,32.5906,34.87,441918,0.0,1.0
2015-03-10,33.93,34.45,32.92,33.63,193825,33.93,34.45,32.92,33.63,193825,0.0,1.0
2015-03-11,34.32,34.63,33.2101,33.72,375983,34.32,34.63,33.2101,33.72,375983,0.0,1.0
2015-03-12,34.5,34.74,33.67,34.5,194365,34.5,34.74,33.67,34.5,194365,0.0,1.0
2015-03-13,34.23,35.155,33.7601,34.58,198050,34.23,35.155,33.7601,34.58,198050,0.0,1.0
2015-03-16,34.65,34.92,34.08,34.28,229667,34.65,34.92,34.08,34.28,229667,0.0,1.0
2015-03-17,34.42,35.22,34.1999,34.49,481740,34.42,35.22,34.1999,34.49,481740,0.0,1.0
2015-03-18,34.45,35.19,33.98,34.41,275259,34.45,35.19,33.98,34.41,275259,0.0,1.0
2015-03-19,35.25,35.6,34.43,34.5,247505,35.25,35.6,34.43,34.5,247505,0.0,1.0
2015-03-20,34.35,35.68,34.27,35.58,528720,34.35,35.68,34.27,35.58,528720,0.0,1.0
2015-03-23,34.33,34.81,33.58,34.34,238059,34.33,34.81,33.58,34.34,238059,0.0,1.0
2015-03-24,34.18,34.67,33.64,34.28,197572,34.18,34.67,33.64,34.28,197572,0.0,1.0
2015-03-25,31.32,34.14,31.15,34.14,539880,31.32,34.14,31.15,34.14,539880,0.0,1.0
2015-03-26,31.78,32.185,30.946,31.07,405672,31.78,32.185,30.946,31.07,405672,0.0,1.0
2015-03-27,31.35,32.35,31.07,31.46,342612,31.35,32.35,31.07,31.46,342612,0.0,1.0
2015-03-30,31.36,31.82,30.95,31.37,296077,31.36,31.82,30.95,31.37,296077,0.0,1.0
2015-03-31,30.62,31.48,30.55,31.33,430309,30.62,31.48,30.55,31.33,430309,0.0,1.0
2015-04-01,31.29,32.01,30.13,30.59,225142,31.29,32.01,30.13,30.59,225142,0.0,1.0
2015-04-02,31.05,31.6,30.97,31.26,346891,31.05,31.6,30.97,31.26,346891,0.0,1.0
2015-04-06,33.09,33.41,31.51,31.99,827485,33.09,33.41,31.51,31.99,827485,0.0,1.0
2015-04-07,32.67,33.81,32.64,33.24,378568,32.67,33.81,32.64,33.24,378568,0.0,1.0
2015-04-08,36.38,36.44,33.18,33.18,761350,36.38,36.44,33.18,33.18,761350,0.0,1.0
2015-04-09,35.15,36.4799,34.62,36.47,416156,35.15,36.4799,34.62,36.47,416156,0.0,1.0
2015-04-10,36.0,36.4599,35.36,35.36,256092,36.0,36.4599,35.36,35.36,256092,0.0,1.0
2015-04-13,35.91,36.75,35.81,36.15,209090,35.91,36.75,35.81,36.15,209090,0.0,1.0
2015-04-14,36.64,36.98,35.15,35.95,345615,36.64,36.98,35.15,35.95,345615,0.0,1.0
2015-04-15,36.03,36.97,35.75,36.81,183502,36.03,36.97,35.75,36.81,183502,0.0,1.0
2015-04-16,36.05,36.5499,35.76,35.83,118757,36.05,36.5499,35.76,35.83,118757,0.0,1.0
2015-04-17,36.14,36.16,35.1,35.73,212892,36.14,36.16,35.1,35.73,212892,0.0,1.0
2015-04-20,36.14,36.48,35.82,36.38,156098,36.14,36.48,35.82,36.38,156098,0.0,1.0
2015-04-21,36.98,37.51,36.0,36.5,192937,36.98,37.51,36.0,36.5,192937,0.0,1.0
2015-04-22,36.99,37.7242,36.189,37.0,197275,36.99,37.7242,36.189,37.0,197275,0.0,1.0
2015-04-23,36.58,37.77,36.1235,36.87,358114,36.58,37.77,36.1235,36.87,358114,0.0,1.0
2015-04-24,37.14,37.99,36.172,36.3,254387,37.14,37.99,36.172,36.3,254387,0.0,1.0
2015-04-27,35.56,37.52,35.5,37.51,266489,35.56,37.52,35.5,37.51,266489,0.0,1.0
2015-04-28,35.28,36.17,34.5,35.67,290131,35.28,36.17,34.5,35.67,290131,0.0,1.0
2015-04-29,35.26,35.93,34.55,35.1,224361,35.26,35.93,34.55,35.1,224361,0.0,1.0
2015-04-30,34.24,35.72,34.02,35.12,458592,34.24,35.72,34.02,35.12,458592,0.0,1.0
2015-05-01,35.11,36.05,34.48,34.48,286468,35.11,36.05,34.48,34.48,286468,0.0,1.0
2015-05-04,35.42,36.24,35.11,35.11,375103,35.42,36.24,35.11,35.11,375103,0.0,1.0
2015-05-05,34.75,36.11,34.66,35.29,296373,34.75,36.11,34.66,35.29,296373,0.0,1.0
2015-05-06,35.35,35.42,34.16,35.06,343022,35.35,35.42,34.16,35.06,343022,0.0,1.0
2015-05-07,33.72,34.96,32.52,34.86,590663,33.72,34.96,32.52,34.86,590663,0.0,1.0
2015-05-08,35.3,35.89,33.6,33.99,403680,35.3,35.89,33.6,33.99,403680,0.0,1.0
2015-05-11,35.67,36.58,34.56,34.58,463413,35.67,36.58,34.56,34.58,463413,0.0,1.0
2015-05-12,36.25,36.965,35.17,35.6,306220,36.25,36.965,35.17,35.6,306220,0.0,1.0
2015-05-13,36.42,36.87,36.0,36.28,163987,36.42,36.87,36.0,36.28,163987,0.0,1.0
2015-05-14,37.8,37.91,35.93,36.43,294401,37.8,37.91,35.93,36.43,294401,0.0,1.0
2015-05-15,38.12,38.28,37.32,37.94,285682,38.12,38.28,37.32,37.94,285682,0.0,1.0
2015-05-18,39.44,39.71,37.88,38.15,421528,39.44,39.71,37.88,38.15,421528,0.0,1.0
2015-05-19,40.33,40.46,39.136,39.5,418206,40.33,40.46,39.136,39.5,418206,0.0,1.0
2015-05-20,40.55,40.98,38.82,40.93,394622,40.55,40.98,38.82,40.93,394622,0.0,1.0
2015-05-21,40.53,40.73,39.9,40.68,310431,40.53,40.73,39.9,40.68,310431,0.0,1.0
2015-05-22,40.1,40.68,39.79,40.37,230362,40.1,40.68,39.79,40.37,230362,0.0,1.0
2015-05-26,40.05,40.94,39.79,39.79,222386,40.05,40.94,39.79,39.79,222386,0.0,1.0
2015-05-27,40.11,40.17,38.89,39.83,260611,40.11,40.17,38.89,39.83,260611,0.0,1.0
2015-05-28,40.5,40.8,39.43,40.17,198514,40.5,40.8,39.43,40.17,198514,0.0,1.0
2015-05-29,40.88,41.5,40.068,40.31,273755,40.88,41.5,40.068,40.31,273755,0.0,1.0
2015-06-01,41.04,41.65,39.3,41.24,255085,41.04,41.65,39.3,41.24,255085,0.0,1.0
2015-06-02,40.58,41.07,39.5,40.98,205198,40.58,41.07,39.5,40.98,205198,0.0,1.0
2015-06-03,41.61,41.86,40.44,40.47,200280,41.61,41.86,40.44,40.47,200280,0.0,1.0
2015-06-04,41.61,41.99,40.98,41.45,171935,41.61,41.99,40.98,41.45,171935,0.0,1.0
2015-06-05,42.13,42.57,41.17,41.57,248208,42.13,42.57,41.17,41.57,248208,0.0,1.0
2015-06-08,42.37,42.725,41.46,41.5,196148,42.37,42.725,41.46,41.5,196148,0.0,1.0
2015-06-09,42.1,42.93,41.14,42.5,210705,42.1,42.93,41.14,42.5,210705,0.0,1.0
2015-06-10,42.68,42.9,41.76,42.18,201037,42.68,42.9,41.76,42.18,201037,0.0,1.0
2015-06-11,42.51,42.76,42.19,42.76,157071,42.51,42.76,42.19,42.76,157071,0.0,1.0
2015-06-12,41.91,42.42,41.75,42.4,156156,41.91,42.42,41.75,42.4,156156,0.0,1.0
2015-06-15,43.21,43.3,41.64,42.08,326996,43.21,43.3,41.64,42.08,326996,0.0,1.0
2015-06-16,43.2,43.65,42.69,43.0,176532,43.2,43.65,42.69,43.0,176532,0.0,1.0
2015-06-17,43.45,44.0,43.2,43.35,197778,43.45,44.0,43.2,43.35,197778,0.0,1.0
2015-06-18,44.89,44.98,43.63,43.63,288255,44.89,44.98,43.63,43.63,288255,0.0,1.0
2015-06-19,45.0,45.17,44.445,44.98,446061,45.0,45.17,44.445,44.98,446061,0.0,1.0
2015-06-22,46.725,46.94,45.53,45.88,304186,46.725,46.94,45.53,45.88,304186,0.0,1.0
2015-06-23,46.81,47.28,45.85,46.88,197848,46.81,47.28,45.85,46.88,197848,0.0,1.0
2015-06-24,44.67,46.9267,44.59,46.66,245412,44.67,46.9267,44.59,46.66,245412,0.0,1.0
2015-06-25,44.82,45.71,44.21,44.97,270277,44.82,45.71,44.21,44.97,270277,0.0,1.0
2015-06-26,43.96,45.34,43.17,44.76,1067381,43.96,45.34,43.17,44.76,1067381,0.0,1.0
2015-06-29,43.46,44.95,42.701,43.27,296256,43.46,44.95,42.701,43.27,296256,0.0,1.0
2015-06-30,44.99,45.5,43.66,43.93,424265,44.99,45.5,43.66,43.93,424265,0.0,1.0
2015-07-01,44.92,46.08,44.81,45.5,249683,44.92,46.08,44.81,45.5,249683,0.0,1.0
2015-07-02,43.18,45.0,43.15,45.0,201251,43.18,45.0,43.15,45.0,201251,0.0,1.0
2015-07-06,44.8,44.85,42.4,42.97,170862,44.8,44.85,42.4,42.97,170862,0.0,1.0
2015-07-07,45.0,45.08,43.99,44.98,139125,45.0,45.08,43.99,44.98,139125,0.0,1.0
2015-07-08,43.83,44.98,43.705,44.41,110166,43.83,44.98,43.705,44.41,110166,0.0,1.0
2015-07-09,44.41,44.625,43.89,44.3,172615,44.41,44.625,43.89,44.3,172615,0.0,1.0
2015-07-10,45.53,45.63,44.32,44.68,169571,45.53,45.63,44.32,44.68,169571,0.0,1.0
2015-07-13,46.25,46.74,45.42,45.74,203414,46.25,46.74,45.42,45.74,203414,0.0,1.0
2015-07-14,47.99,48.78,46.21,46.4,391392,47.99,48.78,46.21,46.4,391392,0.0,1.0
2015-07-15,47.5,48.57,47.09,48.57,350523,47.5,48.57,47.09,48.57,350523,0.0,1.0
2015-07-16,48.98,49.25,47.14,47.8,281601,48.98,49.25,47.14,47.8,281601,0.0,1.0
2015-07-17,49.4,50.0948,48.797,49.0,328254,49.4,50.0948,48.797,49.0,328254,0.0,1.0
2015-07-20,49.44,49.88,48.32,49.35,179468,49.44,49.88,48.32,49.35,179468,0.0,1.0
2015-07-21,49.27,49.605,48.1,49.48,146238,49.27,49.605,48.1,49.48,146238,0.0,1.0
2015-07-22,50.15,50.2,48.87,48.87,253565,50.15,50.2,48.87,48.87,253565,0.0,1.0
2015-07-23,49.64,50.29,49.04,50.0,206318,49.64,50.29,49.04,50.0,206318,0.0,1.0
2015-07-24,45.19,49.485,44.56,49.44,695795,45.19,49.485,44.56,49.44,695795,0.0,1.0
2015-07-27,47.47,48.98,46.31,47.15,995507,47.47,48.98,46.31,47.15,995507,0.0,1.0
2015-07-28,48.05,48.53,46.33,47.2,1805302,48.05,48.53,46.33,47.2,1805302,0.0,1.0
2015-07-29,47.85,48.54,47.01,48.1,320727,47.85,48.54,47.01,48.1,320727,0.0,1.0
2015-07-30,49.64,49.71,46.13,47.36,252054,49.64,49.71,46.13,47.36,252054,0.0,1.0
2015-07-31,50.65,51.38,49.12,51.0,242960,50.65,51.38,49.12,51.0,242960,0.0,1.0
2015-08-03,49.6,51.89,49.31,50.5,301279,49.6,51.89,49.31,50.5,301279,0.0,1.0
2015-08-04,50.35,51.36,49.57,49.57,271243,50.35,51.36,49.57,49.57,271243,0.0,1.0
2015-08-05,50.35,51.485,49.94,50.5,199759,50.35,51.485,49.94,50.5,199759,0.0,1.0
2015-08-06,46.43,50.86,46.33,50.32,501709,46.43,50.86,46.33,50.32,501709,0.0,1.0
2015-08-07,43.39,46.32,41.77,45.39,616951,43.39,46.32,41.77,45.39,616951,0.0,1.0
2015-08-10,43.22,44.36,42.04,42.05,481534,43.22,44.36,42.04,42.05,481534,0.0,1.0
2015-08-11,41.25,43.52,40.56,42.45,378180,41.25,43.52,40.56,42.45,378180,0.0,1.0
2015-08-12,40.69,41.25,38.55,39.79,407662,40.69,41.25,38.55,39.79,407662,0.0,1.0
2015-08-13,40.41,41.87,39.91,41.03,314980,40.41,41.87,39.91,41.03,314980,0.0,1.0
2015-08-14,40.29,40.84,39.08,40.54,174233,40.29,40.84,39.08,40.54,174233,0.0,1.0
2015-08-17,41.29,41.66,40.1,40.29,191010,41.29,41.66,40.1,40.29,191010,0.0,1.0
2015-08-18,40.38,41.6,40.21,41.07,167168,40.38,41.6,40.21,41.07,167168,0.0,1.0
2015-08-19,40.33,41.17,39.6,40.3,118708,40.33,41.17,39.6,40.3,118708,0.0,1.0
2015-08-20,39.25,41.96,39.16,40.15,246648,39.25,41.96,39.16,40.15,246648,0.0,1.0
2015-08-21,40.22,41.14,38.02,38.63,277132,40.22,41.14,38.02,38.63,277132,0.0,1.0
2015-08-24,38.92,40.02,36.0,36.43,406429,38.92,40.02,36.0,36.43,406429,0.0,1.0
2015-08-25,39.2,40.83,39.02,39.96,282408,39.2,40.83,39.02,39.96,282408,0.0,1.0
2015-08-26,41.39,41.45,38.47,39.83,304372,41.39,41.45,38.47,39.83,304372,0.0,1.0
2015-08-27,42.03,42.34,40.79,42.11,275859,42.03,42.34,40.79,42.11,275859,0.0,1.0
2015-08-28,41.18,42.11,40.57,41.74,231011,41.18,42.11,40.57,41.74,231011,0.0,1.0
2015-08-31,39.04,41.59,38.83,40.72,238837,39.04,41.59,38.83,40.72,238837,0.0,1.0
2015-09-01,37.04,38.93,36.79,38.5,289633,37.04,38.93,36.79,38.5,289633,0.0,1.0
2015-09-02,39.34,39.4,36.9,37.43,187243,39.34,39.4,36.9,37.43,187243,0.0,1.0
2015-09-03,39.12,39.77,38.16,39.77,239052,39.12,39.77,38.16,39.77,239052,0.0,1.0
2015-09-04,38.87,39.36,38.11,38.57,160333,38.87,39.36,38.11,38.57,160333,0.0,1.0
2015-09-08,40.42,40.59,38.76,39.5,308306,40.42,40.59,38.76,39.5,308306,0.0,1.0
2015-09-09,39.8,40.75,39.57,40.67,237750,39.8,40.75,39.57,40.67,237750,0.0,1.0
2015-09-10,40.08,40.24,39.4937,39.92,241869,40.08,40.24,39.4937,39.92,241869,0.0,1.0
2015-09-11,41.73,41.87,39.53,40.0,235573,41.73,41.87,39.53,40.0,235573,0.0,1.0
2015-09-14,41.73,42.82,40.56,41.88,190756,41.73,42.82,40.56,41.88,190756,0.0,1.0
2015-09-15,42.09,42.49,41.27,41.7,140051,42.09,42.49,41.27,41.7,140051,0.0,1.0
2015-09-16,40.31,42.41,40.06,42.23,238114,40.31,42.41,40.06,42.23,238114,0.0,1.0
2015-09-17,41.61,41.76,39.66,40.4,227615,41.61,41.76,39.66,40.4,227615,0.0,1.0
2015-09-18,42.27,42.33,40.0,40.26,655493,42.27,42.33,40.0,40.26,655493,0.0,1.0
2015-09-21,39.63,43.08,39.25,42.46,299610,39.63,43.08,39.25,42.46,299610,0.0,1.0
2015-09-22,38.6,39.35,38.12,39.0,201231,38.6,39.35,38.12,39.0,201231,0.0,1.0
2015-09-23,38.27,39.22,37.78,38.91,160753,38.27,39.22,37.78,38.91,160753,0.0,1.0
2015-09-24,37.83,38.38,36.7,38.1,206739,37.83,38.38,36.7,38.1,206739,0.0,1.0
2015-09-25,36.02,38.3,35.0,38.3,292213,36.02,38.3,35.0,38.3,292213,0.0,1.0
2015-09-28,34.94,36.56,34.23,36.02,299710,34.94,36.56,34.23,36.02,299710,0.0,1.0
2015-09-29,34.06,35.7,33.51,34.71,388611,34.06,35.7,33.51,34.71,388611,0.0,1.0
2015-09-30,36.14,36.4,34.515,34.8,224824,36.14,36.4,34.515,34.8,224824,0.0,1.0
2015-10-01,35.69,36.1,34.44,36.1,213794,35.69,36.1,34.44,36.1,213794,0.0,1.0
2015-10-02,37.92,38.1,34.98,35.0,177315,37.92,38.1,34.98,35.0,177315,0.0,1.0
2015-10-05,39.03,39.579,37.515,38.18,216916,39.03,39.579,37.515,38.18,216916,0.0,1.0
2015-10-06,37.5,39.27,36.55,39.27,172369,37.5,39.27,36.55,39.27,172369,0.0,1.0
2015-10-07,37.99,38.56,36.27,37.46,293056,37.99,38.56,36.27,37.46,293056,0.0,1.0
2015-10-08,37.16,38.29,36.54,38.06,231156,37.16,38.29,36.54,38.06,231156,0.0,1.0
2015-10-09,37.56,38.34,36.37,37.47,138087,37.56,38.34,36.37,37.47,138087,0.0,1.0
2015-10-12,37.95,38.18,37.235,37.91,163102,37.95,38.18,37.235,37.91,163102,0.0,1.0
2015-10-13,36.82,38.36,36.63,37.54,144587,36.82,38.36,36.63,37.54,144587,0.0,1.0
2015-10-14,37.28,38.51,36.75,37.15,228858,37.28,38.51,36.75,37.15,228858,0.0,1.0
2015-10-15,40.68,40.73,36.88,37.59,358451,40.68,40.73,36.88,37.59,358451,0.0,1.0
2015-10-16,40.31,41.77,39.57,40.73,169181,40.31,41.77,39.57,40.73,169181,0.0,1.0
2015-10-19,40.38,41.38,38.99,40.15,188699,40.38,41.38,38.99,40.15,188699,0.0,1.0
2015-10-20,39.84,40.42,39.01,40.23,193108,39.84,40.42,39.01,40.23,193108,0.0,1.0
2015-10-21,40.25,40.97,38.53,40.32,189336,40.25,40.97,38.53,40.32,189336,0.0,1.0
2015-10-22,23.9,40.435,16.75,40.34,4926408,23.9,40.435,16.75,40.34,4926408,0.0,1.0
2015-10-23,24.01,25.75,21.985,24.14,2205168,24.01,25.75,21.985,24.14,2205168,0.0,1.0
2015-10-26,25.66,25.93,23.6,23.84,687494,25.66,25.93,23.6,23.84,687494,0.0,1.0
2015-10-27,24.69,26.17,23.82,25.64,484079,24.69,26.17,23.82,25.64,484079,0.0,1.0
2015-10-28,25.91,26.28,24.78,26.02,593675,25.91,26.28,24.78,26.02,593675,0.0,1.0
2015-10-29,26.29,26.65,25.5,25.91,257119,26.29,26.65,25.5,25.91,257119,0.0,1.0
2015-10-30,28.09,28.326,25.61,26.18,351058,28.09,28.326,25.61,26.18,351058,0.0,1.0
2015-11-02,31.98,32.0,28.18,28.18,483727,31.98,32.0,28.18,28.18,483727,0.0,1.0
2015-11-03,32.4,33.92,31.24,31.81,370683,32.4,33.92,31.24,31.81,370683,0.0,1.0
2015-11-04,32.05,32.9702,31.39,32.4,191777,32.05,32.9702,31.39,32.4,191777,0.0,1.0
2015-11-05,32.11,32.34,31.06,32.0,194648,32.11,32.34,31.06,32.0,194648,0.0,1.0
2015-11-06,32.78,32.94,31.4018,32.13,270746,32.78,32.94,31.4018,32.13,270746,0.0,1.0
2015-11-09,32.7,33.86,32.54,32.61,290459,32.7,33.86,32.54,32.61,290459,0.0,1.0
2015-11-10,32.42,32.9,31.935,32.54,154902,32.42,32.9,31.935,32.54,154902,0.0,1.0
2015-11-11,31.6,32.77,31.53,32.41,140930,31.6,32.77,31.53,32.41,140930,0.0,1.0
2015-11-12,31.39,32.5,31.2,31.57,151265,31.39,32.5,31.2,31.57,151265,0.0,1.0
2015-11-13,30.27,31.2,29.46,31.12,227235,30.27,31.2,29.46,31.12,227235,0.0,1.0
2015-11-16,29.62,30.26,28.91,30.14,217645,29.62,30.26,28.91,30.14,217645,0.0,1.0
2015-11-17,30.39,31.11,29.38,29.96,238213,30.39,31.11,29.38,29.96,238213,0.0,1.0
2015-11-18,31.16,31.25,29.67,30.67,255140,31.16,31.25,29.67,30.67,255140,0.0,1.0
2015-11-19,31.07,31.58,30.005,31.02,157566,31.07,31.58,30.005,31.02,157566,0.0,1.0
2015-11-20,31.42,32.09,30.79,31.23,170526,31.42,32.09,30.79,31.23,170526,0.0,1.0
2015-11-23,31.88,32.95,31.1701,31.4,188401,31.88,32.95,31.1701,31.4,188401,0.0,1.0
2015-11-24,30.8,33.0,28.31,29.51,468886,30.8,33.0,28.31,29.51,468886,0.0,1.0
2015-11-25,32.0,32.48,30.868,30.96,207049,32.0,32.48,30.868,30.96,207049,0.0,1.0
2015-11-27,31.96,32.5,31.765,31.98,78049,31.96,32.5,31.765,31.98,78049,0.0,1.0
2015-11-30,31.5,32.68,31.16,31.95,212106,31.5,32.68,31.16,31.95,212106,0.0,1.0
2015-12-01,31.9,32.09,31.06,31.47,197366,31.9,32.09,31.06,31.47,197366,0.0,1.0
2015-12-02,31.69,33.04,31.55,32.06,147080,31.69,33.04,31.55,32.06,147080,0.0,1.0
2015-12-03,30.21,33.22,30.0,32.11,271246,30.21,33.22,30.0,32.11,271246,0.0,1.0
2015-12-04,30.78,30.89,29.74,30.34,262090,30.78,30.89,29.74,30.34,262090,0.0,1.0
2015-12-07,30.12,30.87,29.75,30.41,213089,30.12,30.87,29.75,30.41,213089,0.0,1.0
2015-12-08,30.61,31.18,29.8,29.8,165402,30.61,31.18,29.8,29.8,165402,0.0,1.0
2015-12-09,31.86,32.09,30.19,30.31,446616,31.86,32.09,30.19,30.31,446616,0.0,1.0
2015-12-10,32.06,32.52,31.41,31.76,386637,32.06,32.52,31.41,31.76,386637,0.0,1.0
2015-12-11,30.02,31.98,29.69,31.59,265712,30.02,31.98,29.69,31.59,265712,0.0,1.0
2015-12-14,29.87,32.53,29.41,30.14,398501,29.87,32.53,29.41,30.14,398501,0.0,1.0
2015-12-15,31.77,31.97,30.15,30.19,255906,31.77,31.97,30.15,30.19,255906,0.0,1.0
2015-12-16,33.47,33.54,32.12,32.2,341824,33.47,33.54,32.12,32.2,341824,0.0,1.0
2015-12-17,31.18,33.5999,31.15,33.47,195342,31.18,33.5999,31.15,33.47,195342,0.0,1.0
2015-12-18,31.73,32.29,30.9,31.03,1254789,31.73,32.29,30.9,31.03,1254789,0.0,1.0
2015-12-21,32.04,32.055,30.88,32.02,144575,32.04,32.055,30.88,32.02,144575,0.0,1.0
2015-12-22,32.08,32.25,31.32,31.81,121610,32.08,32.25,31.32,31.81,121610,0.0,1.0
2015-12-23,32.33,32.66,31.61,32.3,232960,32.33,32.66,31.61,32.3,232960,0.0,1.0
2015-12-24,32.19,32.45,31.93,32.32,46175,32.19,32.45,31.93,32.32,46175,0.0,1.0
2015-12-28,33.26,33.5,31.5,32.1,165463,33.26,33.5,31.5,32.1,165463,0.0,1.0
2015-12-29,33.72,33.92,33.21,33.6,182658,33.72,33.92,33.21,33.6,182658,0.0,1.0
2015-12-30,33.44,33.87,33.18,33.6,151733,33.44,33.87,33.18,33.6,151733,0.0,1.0
2015-12-31,33.02,33.63,32.91,33.39,106247,33.02,33.63,32.91,33.39,106247,0.0,1.0
2016-01-04,34.19,34.34,29.01,32.44,204674,34.19,34.34,29.01,32.44,204674,0.0,1.0
2016-01-05,32.54,34.49,32.49,34.22,150997,32.54,34.49,32.49,34.22,150997,0.0,1.0
2016-01-06,31.2,32.29,30.535,32.28,254956,31.2,32.29,30.535,32.28,254956,0.0,1.0
2016-01-07,30.58,32.045,30.35,30.82,647109,30.58,32.045,30.35,30.82,647109,0.0,1.0
2016-01-08,29.57,31.44,29.36,30.89,258065,29.57,31.44,29.36,30.89,258065,0.0,1.0
2016-01-11,28.86,30.4299,28.05,29.93,351379,28.86,30.4299,28.05,29.93,351379,0.0,1.0
2016-01-12,29.13,30.39,28.29,29.44,324251,29.13,30.39,28.29,29.44,324251,0.0,1.0
2016-01-13,26.67,29.82,26.04,29.5,288150,26.67,29.82,26.04,29.5,288150,0.0,1.0
2016-01-14,28.08,28.855,25.575,26.94,342527,28.08,28.855,25.575,26.94,342527,0.0,1.0
2016-01-15,28.06,28.12,25.5,26.77,252644,28.06,28.12,25.5,26.77,252644,0.0,1.0
2016-01-19,25.88,28.61,25.43,28.61,267552,25.88,28.61,25.43,28.61,267552,0.0,1.0
2016-01-20,29.26,29.93,25.063,25.5,401708,29.26,29.93,25.063,25.5,401708,0.0,1.0
2016-01-21,28.49,29.6,28.21,29.0,284075,28.49,29.6,28.21,29.0,284075,0.0,1.0
2016-01-22,29.24,29.67,27.11,28.99,176388,29.24,29.67,27.11,28.99,176388,0.0,1.0
2016-01-25,29.39,30.28,28.555,28.82,335897,29.39,30.28,28.555,28.82,335897,0.0,1.0
2016-01-26,29.26,29.87,27.62,29.55,135600,29.26,29.87,27.62,29.55,135600,0.0,1.0
2016-01-27,27.16,29.47,27.03,29.22,177722,27.16,29.47,27.03,29.22,177722,0.0,1.0
2016-01-28,26.51,27.69,25.03,27.39,216283,26.51,27.69,25.03,27.39,216283,0.0,1.0
2016-01-29,25.7,26.25,25.1,26.05,375175,25.7,26.25,25.1,26.05,375175,0.0,1.0
2016-02-01,23.54,26.43,23.35,25.59,411881,23.54,26.43,23.35,25.59,411881,0.0,1.0
2016-02-02,23.36,23.932,22.63,23.29,281441,23.36,23.932,22.63,23.29,281441,0.0,1.0
2016-02-03,23.24,23.9799,22.02,23.41,209475,23.24,23.9799,22.02,23.41,209475,0.0,1.0
2016-02-04,23.95,24.67,23.25,23.38,148126,23.95,24.67,23.25,23.38,148126,0.0,1.0
2016-02-05,22.74,24.01,22.55,23.86,257753,22.74,24.01,22.55,23.86,257753,0.0,1.0
2016-02-08,21.52,22.695,20.39,22.37,308622,21.52,22.695,20.39,22.37,308622,0.0,1.0
2016-02-09,23.16,26.66,22.675,26.66,792941,23.16,26.66,22.675,26.66,792941,0.0,1.0
2016-02-10,24.33,25.57,23.48,23.51,552184,24.33,25.57,23.48,23.51,552184,0.0,1.0
2016-02-11,25.58,25.97,23.03,23.8,227820,25.58,25.97,23.03,23.8,227820,0.0,1.0
2016-02-12,26.7,27.186,24.34,25.82,336315,26.7,27.186,24.34,25.82,336315,0.0,1.0
2016-02-16,28.87,29.29,26.82,26.99,299271,28.87,29.29,26.82,26.99,299271,0.0,1.0
2016-02-17,29.23,31.15,28.2,29.0,446174,29.23,31.15,28.2,29.0,446174,0.0,1.0
2016-02-18,27.82,29.5694,27.72,29.21,272977,27.82,29.5694,27.72,29.21,272977,0.0,1.0
2016-02-19,28.67,28.89,26.71,27.62,158390,28.67,28.89,26.71,27.62,158390,0.0,1.0
2016-02-22,29.4,29.6235,28.63,29.45,190529,29.4,29.6235,28.63,29.45,190529,0.0,1.0
2016-02-23,28.09,29.61,28.08,29.28,170484,28.09,29.61,28.08,29.28,170484,0.0,1.0
2016-02-24,28.29,28.66,26.5,27.81,160011,28.29,28.66,26.5,27.81,160011,0.0,1.0
2016-02-25,28.26,28.52,27.665,28.5,142559,28.26,28.52,27.665,28.5,142559,0.0,1.0
2016-02-26,28.4,29.58,27.73,28.64,230148,28.4,29.58,27.73,28.64,230148,0.0,1.0
2016-02-29,28.39,28.71,27.67,28.16,224268,28.39,28.71,27.67,28.16,224268,0.0,1.0
2016-03-01,29.88,29.92,28.27,28.51,304960,29.88,29.92,28.27,28.51,304960,0.0,1.0
2016-03-02,30.1,30.581,29.64,29.65,520165,30.1,30.581,29.64,29.65,520165,0.0,1.0
2016-03-03,29.49,30.485,28.77,30.09,316504,29.49,30.485,28.77,30.09,316504,0.0,1.0
2016-03-04,29.61,30.17,29.21,29.49,271958,29.61,30.17,29.21,29.49,271958,0.0,1.0
2016-03-07,30.61,31.55,28.9,29.48,403590,30.61,31.55,28.9,29.48,403590,0.0,1.0
2016-03-08,28.5,30.7,28.33,30.41,268960,28.5,30.7,28.33,30.41,268960,0.0,1.0
2016-03-09,28.56,28.74,27.76,28.6,153001,28.56,28.74,27.76,28.6,153001,0.0,1.0
2016-03-10,28.84,30.24,28.48,28.84,287034,28.84,30.24,28.48,28.84,287034,0.0,1.0
2016-03-11,29.5,29.83,28.38,29.04,238853,29.5,29.83,28.38,29.04,238853,0.0,1.0
2016-03-14,29.31,30.04,28.0001,29.26,221102,29.31,30.04,28.0001,29.26,221102,0.0,1.0
2016-03-15,27.15,29.11,26.88,28.96,214270,27.15,29.11,26.88,28.96,214270,0.0,1.0
2016-03-16,27.17,27.7,26.41,27.19,225990,27.17,27.7,26.41,27.19,225990,0.0,1.0
2016-03-17,27.2,27.64,26.48,27.15,272539,27.2,27.64,26.48,27.15,272539,0.0,1.0
2016-03-18,27.1,28.035,26.58,27.38,640820,27.1,28.035,26.58,27.38,640820,0.0,1.0
2016-03-21,27.45,27.77,26.95,26.99,529796,27.45,27.77,26.95,26.99,529796,0.0,1.0
2016-03-22,28.0,28.22,27.09,27.37,639235,28.0,28.22,27.09,27.37,639235,0.0,1.0
2016-03-23,26.52,28.34,26.41,28.01,231705,26.52,28.34,26.41,28.01,231705,0.0,1.0
2016-03-24,27.03,27.74,25.83,26.46,177973,27.03,27.74,25.83,26.46,177973,0.0,1.0
2016-03-28,27.06,27.4,26.64,27.15,177217,27.06,27.4,26.64,27.15,177217,0.0,1.0
2016-03-29,27.91,28.18,26.3,27.09,275352,27.91,28.18,26.3,27.09,275352,0.0,1.0
2016-03-30,28.56,29.77,28.2,28.2,342573,28.56,29.77,28.2,28.2,342573,0.0,1.0
2016-03-31,29.37,29.81,28.71,28.73,335862,29.37,29.81,28.71,28.73,335862,0.0,1.0
2016-04-01,29.68,30.07,28.93,29.11,201236,29.68,30.07,28.93,29.11,201236,0.0,1.0
2016-04-04,29.41,30.0,29.18,29.7,296340,29.41,30.0,29.18,29.7,296340,0.0,1.0
2016-04-05,29.4,29.86,28.835,29.01,375972,29.4,29.86,28.835,29.01,375972,0.0,1.0
2016-04-06,29.85,29.97,29.1,29.47,357177,29.85,29.97,29.1,29.47,357177,0.0,1.0
2016-04-07,29.33,29.95,28.995,29.52,324690,29.33,29.95,28.995,29.52,324690,0.0,1.0
2016-04-08,29.68,29.81,28.82,29.79,254148,29.68,29.81,28.82,29.79,254148,0.0,1.0
2016-04-11,30.1,30.5,29.57,29.86,263669,30.1,30.5,29.57,29.86,263669,0.0,1.0
2016-04-12,30.94,30.99,29.817,29.95,241529,30.94,30.99,29.817,29.95,241529,0.0,1.0
2016-04-13,31.6,31.93,30.997,31.15,287707,31.6,31.93,30.997,31.15,287707,0.0,1.0
2016-04-14,31.62,31.945,31.34,31.55,135620,31.62,31.945,31.34,31.55,135620,0.0,1.0
2016-04-15,31.49,32.33,31.21,31.48,170703,31.49,32.33,31.21,31.48,170703,0.0,1.0
2016-04-18,31.22,32.03,31.12,31.33,368230,31.22,32.03,31.12,31.33,368230,0.0,1.0
2016-04-19,31.61,31.89,30.81,31.38,204544,31.61,31.89,30.81,31.38,204544,0.0,1.0
2016-04-20,31.19,32.21,30.41,31.76,176851,31.19,32.21,30.41,31.76,176851,0.0,1.0
2016-04-21,32.41,32.79,30.745,31.28,155680,32.41,32.79,30.745,31.28,155680,0.0,1.0
2016-04-22,31.78,32.61,31.235,32.31,197112,31.78,32.61,31.235,32.31,197112,0.0,1.0
2016-04-25,31.91,32.4884,31.6,31.6,159253,31.91,32.4884,31.6,31.6,159253,0.0,1.0
2016-04-26,31.36,31.92,30.21,31.92,209355,31.36,31.92,30.21,31.92,209355,0.0,1.0
2016-04-27,31.81,32.08,30.0108,31.23,242114,31.81,32.08,30.0108,31.23,242114,0.0,1.0
2016-04-28,29.77,31.54,29.45,31.5,607365,29.77,31.54,29.45,31.5,607365,0.0,1.0
2016-04-29,29.2,29.73,28.81,29.66,261584,29.2,29.73,28.81,29.66,261584,0.0,1.0
2016-05-02,27.54,29.44,26.42,29.44,588264,27.54,29.44,26.42,29.44,588264,0.0,1.0
2016-05-03,25.94,27.54,25.9,27.15,481333,25.94,27.54,25.9,27.15,481333,0.0,1.0
2016-05-04,25.06,25.8,24.89,25.72,343325,25.06,25.8,24.89,25.72,343325,0.0,1.0
2016-05-05,25.03,25.46,24.25,25.2,264953,25.03,25.46,24.25,25.2,264953,0.0,1.0
2016-05-06,24.97,25.1,24.3,24.91,306285,24.97,25.1,24.3,24.91,306285,0.0,1.0
2016-05-09,25.45,25.86,24.94,25.0,263417,25.45,25.86,24.94,25.0,263417,0.0,1.0
2016-05-10,24.52,25.33,23.0,23.0,743805,24.52,25.33,23.0,23.0,743805,0.0,1.0
2016-05-11,24.08,25.36,24.04,24.44,360585,24.08,25.36,24.04,24.44,360585,0.0,1.0
2016-05-12,23.92,24.4,23.41,24.13,454725,23.92,24.4,23.41,24.13,454725,0.0,1.0
2016-05-13,24.57,25.08,23.91,24.15,261497,24.57,25.08,23.91,24.15,261497,0.0,1.0
2016-05-16,24.46,25.36,24.04,24.59,496277,24.46,25.36,24.04,24.59,496277,0.0,1.0
2016-05-17,23.44,24.67,23.26,24.31,446267,23.44,24.67,23.26,24.31,446267,0.0,1.0
2016-05-18,23.64,23.97,23.05,23.48,238505,23.64,23.97,23.05,23.48,238505,0.0,1.0
2016-05-19,23.05,23.76,22.84,23.65,305557,23.05,23.76,22.84,23.65,305557,0.0,1.0
2016-05-20,23.74,24.04,23.12,23.16,207802,23.74,24.04,23.12,23.16,207802,0.0,1.0
2016-05-23,23.45,24.86,23.33,23.6,311680,23.45,24.86,23.33,23.6,311680,0.0,1.0
2016-05-24,24.24,24.35,23.64,23.68,195273,24.24,24.35,23.64,23.68,195273,0.0,1.0
2016-05-25,23.79,24.56,23.59,24.27,224095,23.79,24.56,23.59,24.27,224095,0.0,1.0
2016-05-26,23.19,23.74,23.02,23.62,330932,23.19,23.74,23.02,23.62,330932,0.0,1.0
2016-05-27,24.39,24.4,22.86,23.16,267929,24.39,24.4,22.86,23.16,267929,0.0,1.0
2016-05-31,24.53,25.0,24.21,24.39,268244,24.53,25.0,24.21,24.39,268244,0.0,1.0
2016-06-01,25.13,25.27,24.16,24.46,273007,25.13,25.27,24.16,24.46,273007,0.0,1.0
2016-06-02,25.965,25.97,24.97,25.09,265121,25.965,25.97,24.97,25.09,265121,0.0,1.0
2016-06-03,25.42,26.17,25.18,25.81,330601,25.42,26.17,25.18,25.81,330601,0.0,1.0
2016-06-06,25.25,25.71,24.72,25.58,397552,25.25,25.71,24.72,25.58,397552,0.0,1.0
2016-06-07,24.31,25.13,24.24,25.13,283060,24.31,25.13,24.24,25.13,283060,0.0,1.0
2016-06-08,24.05,24.51,23.83,24.39,194490,24.05,24.51,23.83,24.39,194490,0.0,1.0
2016-06-09,23.53,24.3,23.45,23.9,185620,23.53,24.3,23.45,23.9,185620,0.0,1.0
2016-06-10,23.33,23.4,22.58,23.18,198041,23.33,23.4,22.58,23.18,198041,0.0,1.0
2016-06-13,23.03,23.6,22.9,23.24,193919,23.03,23.6,22.9,23.24,193919,0.0,1.0
2016-06-14,23.36,23.8,22.9,23.1,211760,23.36,23.8,22.9,23.1,211760,0.0,1.0
2016-06-15,23.22,23.795,23.2,23.46,111372,23.22,23.795,23.2,23.46,111372,0.0,1.0
2016-06-16,23.68,23.7,22.64,23.11,148153,23.68,23.7,22.64,23.11,148153,0.0,1.0
2016-06-17,22.96,23.92,22.83,23.69,408614,22.96,23.92,22.83,23.69,408614,0.0,1.0
2016-06-20,23.54,23.75,23.11,23.29,166530,23.54,23.75,23.11,23.29,166530,0.0,1.0
2016-06-21,22.92,23.62,22.66,23.62,258215,22.92,23.62,22.66,23.62,258215,0.0,1.0
2016-06-22,23.45,23.73,22.54,22.9,296508,23.45,23.73,22.54,22.9,296508,0.0,1.0
2016-06-23,23.83,23.96,23.465,23.71,194602,23.83,23.96,23.465,23.71,194602,0.0,1.0
2016-06-24,22.31,23.27,22.1,22.61,609975,22.31,23.27,22.1,22.61,609975,0.0,1.0
2016-06-27,21.55,22.67,21.54,22.25,411483,21.55,22.67,21.54,22.25,411483,0.0,1.0
2016-06-28,22.23,22.32,21.585,21.86,265250,22.23,22.32,21.585,21.86,265250,0.0,1.0
2016-06-29,21.73,22.66,21.39,22.55,376774,21.73,22.66,21.39,22.55,376774,0.0,1.0
2016-06-30,22.05,22.17,21.095,21.89,295199,22.05,22.17,21.095,21.89,295199,0.0,1.0
2016-07-01,22.61,22.64,21.56,22.0,274663,22.61,22.64,21.56,22.0,274663,0.0,1.0
2016-07-05,22.57,22.95,22.265,22.46,279516,22.57,22.95,22.265,22.46,279516,0.0,1.0
2016-07-06,23.73,23.75,22.41,22.6,323635,23.73,23.75,22.41,22.6,323635,0.0,1.0
2016-07-07,23.31,23.93,23.1,23.85,365944,23.31,23.93,23.1,23.85,365944,0.0,1.0
2016-07-08,23.34,23.58,23.1,23.39,340880,23.34,23.58,23.1,23.39,340880,0.0,1.0
2016-07-11,23.15,23.6619,23.13,23.52,271119,23.15,23.6619,23.13,23.52,271119,0.0,1.0
2016-07-12,22.93,23.32,22.77,23.32,207681,22.93,23.32,22.77,23.32,207681,0.0,1.0
2016-07-13,22.09,23.37,22.06,23.01,221479,22.09,23.37,22.06,23.01,221479,0.0,1.0
2016-07-14,21.84,22.32,21.73,22.32,359325,21.84,22.32,21.73,22.32,359325,0.0,1.0
2016-07-15,22.07,22.59,21.83,22.0,229151,22.07,22.59,21.83,22.0,229151,0.0,1.0
2016-07-18,21.97,22.05,21.69,22.03,249063,21.97,22.05,21.69,22.03,249063,0.0,1.0
2016-07-19,21.33,22.0,20.9425,21.91,474482,21.33,22.0,20.9425,21.91,474482,0.0,1.0
2016-07-20,21.52,21.59,21.25,21.35,378739,21.52,21.59,21.25,21.35,378739,0.0,1.0
2016-07-21,22.73,23.02,21.56,21.63,314707,22.73,23.02,21.56,21.63,314707,0.0,1.0
2016-07-22,22.16,22.9,22.04,22.83,204978,22.16,22.9,22.04,22.83,204978,0.0,1.0
2016-07-25,21.74,22.19,21.55,22.19,165151,21.74,22.19,21.55,22.19,165151,0.0,1.0
2016-07-26,21.71,22.17,21.5,21.7,168672,21.71,22.17,21.5,21.7,168672,0.0,1.0
2016-07-27,21.73,22.08,21.45,21.7,192986,21.73,22.08,21.45,21.7,192986,0.0,1.0
2016-07-28,21.0,22.03,21.0,21.72,400032,21.0,22.03,21.0,21.72,400032,0.0,1.0
2016-07-29,22.49,22.51,20.791,21.0,398940,22.49,22.51,20.791,21.0,398940,0.0,1.0
2016-08-01,22.3,22.7,22.06,22.64,230394,22.3,22.7,22.06,22.64,230394,0.0,1.0
2016-08-02,22.03,22.61,21.9,22.39,183167,22.03,22.61,21.9,22.39,183167,0.0,1.0
2016-08-03,21.98,22.1,21.68,21.98,180627,21.98,22.1,21.68,21.98,180627,0.0,1.0
2016-08-04,21.57,22.045,21.55,21.94,211169,21.57,22.045,21.55,21.94,211169,0.0,1.0
2016-08-05,22.0,22.0525,21.61,21.73,409432,22.0,22.0525,21.61,21.73,409432,0.0,1.0
2016-08-08,21.71,22.06,21.5,22.0,237748,21.71,22.06,21.5,22.0,237748,0.0,1.0
2016-08-09,22.5,22.8,21.78,22.2,880544,22.5,22.8,21.78,22.2,880544,0.0,1.0
2016-08-10,23.16,23.47,22.66,22.71,343942,23.16,23.47,22.66,22.71,343942,0.0,1.0
2016-08-11,23.4,23.58,23.1142,23.2,309006,23.4,23.58,23.1142,23.2,309006,0.0,1.0
2016-08-12,23.41,23.66,23.22,23.35,351544,23.41,23.66,23.22,23.35,351544,0.0,1.0
2016-08-15,23.6,23.68,23.07,23.39,153606,23.6,23.68,23.07,23.39,153606,0.0,1.0
2016-08-16,23.15,23.52,21.0,23.46,104566,23.15,23.52,21.0,23.46,104566,0.0,1.0
2016-08-17,23.2,23.27,22.93,23.09,215074,23.2,23.27,22.93,23.09,215074,0.0,1.0
2016-08-18,23.41,23.45,23.13,23.24,178346,23.41,23.45,23.13,23.24,178346,0.0,1.0
2016-08-19,23.43,23.67,23.28,23.41,185929,23.43,23.67,23.28,23.41,185929,0.0,1.0
2016-08-22,23.71,23.8938,23.415,23.56,213027,23.71,23.8938,23.415,23.56,213027,0.0,1.0
2016-08-23,23.82,23.92,23.69,23.71,240206,23.82,23.92,23.69,23.71,240206,0.0,1.0
2016-08-24,22.75,24.09,22.5,23.76,264612,22.75,24.09,22.5,23.76,264612,0.0,1.0
2016-08-25,22.37,23.04,22.04,22.76,205925,22.37,23.04,22.04,22.76,205925,0.0,1.0
2016-08-26,22.38,22.62,21.86,22.45,208162,22.38,22.62,21.86,22.45,208162,0.0,1.0
2016-08-29,22.44,23.24,22.23,22.42,107729,22.44,23.24,22.23,22.42,107729,0.0,1.0
2016-08-30,22.19,22.62,22.03,22.34,210265,22.19,22.62,22.03,22.34,210265,0.0,1.0
2016-08-31,21.99,22.27,21.71,22.15,242287,21.99,22.27,21.71,22.15,242287,0.0,1.0
2016-09-01,22.02,22.06,21.67,22.03,260806,22.02,22.06,21.67,22.03,260806,0.0,1.0
2016-09-02,22.04,22.2,21.525,22.2,111443,22.04,22.2,21.525,22.2,111443,0.0,1.0
2016-09-06,22.52,23.08,22.085,22.16,250712,22.52,23.08,22.085,22.16,250712,0.0,1.0
2016-09-07,22.94,22.99,22.49,22.49,132626,22.94,22.99,22.49,22.49,132626,0.0,1.0
2016-09-08,23.33,23.36,22.705,22.87,212574,23.33,23.36,22.705,22.87,212574,0.0,1.0
2016-09-09,22.11,23.35,21.76,23.06,234389,22.11,23.35,21.76,23.06,234389,0.0,1.0
2016-09-12,22.71,22.78,21.99,22.13,175500,22.71,22.78,21.99,22.13,175500,0.0,1.0
2016-09-13,23.17,23.25,22.09,22.43,357162,23.17,23.25,22.09,22.43,357162,0.0,1.0
2016-09-14,24.24,24.48,22.99,23.19,313502,24.24,24.48,22.99,23.19,313502,0.0,1.0
2016-09-15,24.44,24.5,23.78,24.18,237673,24.44,24.5,23.78,24.18,237673,0.0,1.0
2016-09-16,24.83,24.95,24.0163,24.4,801182,24.83,24.95,24.0163,24.4,801182,0.0,1.0
2016-09-19,25.65,25.7,24.89,24.89,338515,25.65,25.7,24.89,24.89,338515,0.0,1.0
2016-09-20,26.75,27.46,26.0,26.0,509712,26.75,27.46,26.0,26.0,509712,0.0,1.0
2016-09-21,26.81,27.06,26.26,26.76,345996,26.81,27.06,26.26,26.76,345996,0.0,1.0
2016-09-22,26.6,26.97,26.29,26.97,309713,26.6,26.97,26.29,26.97,309713,0.0,1.0
2016-09-23,26.39,26.85,26.32,26.82,157041,26.39,26.85,26.32,26.82,157041,0.0,1.0
2016-09-26,26.15,26.35,26.02,26.3,154048,26.15,26.35,26.02,26.3,154048,0.0,1.0
2016-09-27,26.44,26.51,25.86,26.2,193167,26.44,26.51,25.86,26.2,193167,0.0,1.0
2016-09-28,26.46,26.71,25.99,26.49,269534,26.46,26.71,25.99,26.49,269534,0.0,1.0
2016-09-29,25.7,26.5,25.6,26.39,182176,25.7,26.5,25.6,26.39,182176,0.0,1.0
2016-09-30,26.61,26.87,25.71,25.82,217165,26.61,26.87,25.71,25.82,217165,0.0,1.0
2016-10-03,26.57,26.6,25.56,26.6,253982,26.57,26.6,25.56,26.6,253982,0.0,1.0
2016-10-04,26.47,26.74,25.95,26.52,257126,26.47,26.74,25.95,26.52,257126,0.0,1.0
2016-10-05,26.33,26.7,26.19,26.47,125132,26.33,26.7,26.19,26.47,125132,0.0,1.0
2016-10-06,25.96,26.17,25.607,26.17,148075,25.96,26.17,25.607,26.17,148075,0.0,1.0
2016-10-07,25.8,26.17,25.7,26.06,94300,25.8,26.17,25.7,26.06,94300,0.0,1.0
2016-10-10,25.95,26.35,25.82,25.98,132624,25.95,26.35,25.82,25.98,132624,0.0,1.0
2016-10-11,25.74,26.18,25.55,25.77,144615,25.74,26.18,25.55,25.77,144615,0.0,1.0
2016-10-12,24.86,26.09,24.84,25.65,173784,24.86,26.09,24.84,25.65,173784,0.0,1.0
2016-10-13,24.64,26.5,24.32,24.62,155744,24.64,26.5,24.32,24.62,155744,0.0,1.0
2016-10-14,24.11,24.95,23.97,24.79,124514,24.11,24.95,23.97,24.79,124514,0.0,1.0
2016-10-17,24.09,24.39,23.72,24.05,129760,24.09,24.39,23.72,24.05,129760,0.0,1.0
2016-10-18,24.41,24.48,24.02,24.37,222397,24.41,24.48,24.02,24.37,222397,0.0,1.0
2016-10-19,24.36,24.92,24.01,24.47,166381,24.36,24.92,24.01,24.47,166381,0.0,1.0
2016-10-20,24.7,24.78,24.15,24.38,90360,24.7,24.78,24.15,24.38,90360,0.0,1.0
2016-10-21,24.6,24.9,24.2,24.67,84260,24.6,24.9,24.2,24.67,84260,0.0,1.0
2016-10-24,24.86,24.97,24.43,24.75,130227,24.86,24.97,24.43,24.75,130227,0.0,1.0
2016-10-25,24.65,24.96,24.418,24.87,52988,24.65,24.96,24.418,24.87,52988,0.0,1.0
2016-10-26,24.22,24.89,24.07,24.58,121191,24.22,24.89,24.07,24.58,121191,0.0,1.0
2016-10-27,24.38,24.76,24.25,24.46,85595,24.38,24.76,24.25,24.46,85595,0.0,1.0
2016-10-28,23.93,24.39,23.59,24.29,111659,23.93,24.39,23.59,24.29,111659,0.0,1.0
2016-10-31,23.52,24.0,23.45,24.0,154797,23.52,24.0,23.45,24.0,154797,0.0,1.0
2016-11-01,23.83,24.18,22.92,23.51,194602,23.83,24.18,22.92,23.51,194602,0.0,1.0
2016-11-02,22.96,24.09,22.9,23.81,148684,22.96,24.09,22.9,23.81,148684,0.0,1.0
2016-11-03,22.32,23.3154,22.17,23.0,190921,22.32,23.3154,22.17,23.0,190921,0.0,1.0
2016-11-04,22.51,23.05,22.35,22.39,164717,22.51,23.05,22.35,22.39,164717,0.0,1.0
2016-11-07,23.34,23.42,22.5,22.88,224660,23.34,23.42,22.5,22.88,224660,0.0,1.0
2016-11-08,24.01,24.3,23.03,23.2,302412,24.01,24.3,23.03,23.2,302412,0.0,1.0
2016-11-09,25.26,26.08,24.7,25.0,352599,25.26,26.08,24.7,25.0,352599,0.0,1.0
2016-11-10,26.18,26.26,25.005,25.45,239116,26.18,26.26,25.005,25.45,239116,0.0,1.0
2016-11-11,28.14,28.22,26.1,26.18,456128,28.14,28.22,26.1,26.18,456128,0.0,1.0
2016-11-14,31.48,31.725,28.11,28.6,539315,31.48,31.725,28.11,28.6,539315,0.0,1.0
2016-11-15,30.76,31.96,30.02,31.81,386372,30.76,31.96,30.02,31.81,386372,0.0,1.0
2016-11-16,30.75,31.4,29.95,30.59,295502,30.75,31.4,29.95,30.59,295502,0.0,1.0
2016-11-17,31.01,31.2,30.38,30.7,145648,31.01,31.2,30.38,30.7,145648,0.0,1.0
2016-11-18,30.0,31.17,29.86,31.12,282370,30.0,31.17,29.86,31.12,282370,0.0,1.0
2016-11-21,30.07,30.07,29.46,29.97,219359,30.07,30.07,29.46,29.97,219359,0.0,1.0
2016-11-22,32.21,35.06,31.44,33.14,466824,32.21,35.06,31.44,33.14,466824,0.0,1.0
2016-11-23,33.14,33.213,31.3,32.09,247525,33.14,33.213,31.3,32.09,247525,0.0,1.0
2016-11-25,32.69,33.51,32.41,33.14,114308,32.69,33.51,32.41,33.14,114308,0.0,1.0
2016-11-28,31.29,32.63,31.28,32.63,250825,31.29,32.63,31.28,32.63,250825,0.0,1.0
2016-11-29,31.29,31.675,31.29,31.4,260034,31.29,31.675,31.29,31.4,260034,0.0,1.0
2016-11-30,31.44,32.19,30.78,31.6,185153,31.44,32.19,30.78,31.6,185153,0.0,1.0
2016-12-01,31.24,32.36,30.72,31.53,362490,31.24,32.36,30.72,31.53,362490,0.0,1.0
2016-12-02,31.55,31.714,30.79,31.09,198667,31.55,31.714,30.79,31.09,198667,0.0,1.0
2016-12-05,31.84,32.42,31.61,31.99,164110,31.84,32.42,31.61,31.99,164110,0.0,1.0
2016-12-06,32.94,32.95,31.8,31.8,262679,32.94,32.95,31.8,31.8,262679,0.0,1.0
2016-12-07,32.21,33.25,31.081,32.56,406629,32.21,33.25,31.081,32.56,406629,0.0,1.0
2016-12-08,32.84,32.9,31.632,32.09,212148,32.84,32.9,31.632,32.09,212148,0.0,1.0
2016-12-09,33.03,33.83,32.27,32.91,255684,33.03,33.83,32.27,32.91,255684,0.0,1.0
2016-12-12,32.88,33.18,32.13,32.79,133990,32.88,33.18,32.13,32.79,133990,0.0,1.0
2016-12-13,32.34,33.255,31.9,32.87,107207,32.34,33.255,31.9,32.87,107207,0.0,1.0
2016-12-14,31.84,32.75,31.18,32.34,204286,31.84,32.75,31.18,32.34,204286,0.0,1.0
2016-12-15,31.88,32.15,31.3419,31.68,179726,31.88,32.15,31.3419,31.68,179726,0.0,1.0
2016-12-16,31.89,32.76,31.62,31.82,1056752,31.89,32.76,31.62,31.82,1056752,0.0,1.0
2016-12-19,32.43,32.99,31.82,32.02,177820,32.43,32.99,31.82,32.02,177820,0.0,1.0
2016-12-20,33.47,33.48,32.605,32.67,262600,33.47,33.48,32.605,32.67,262600,0.0,1.0
2016-12-21,32.99,33.69,32.47,33.67,214477,32.99,33.69,32.47,33.67,214477,0.0,1.0
2016-12-22,33.02,33.39,32.53,32.86,201268,33.02,33.39,32.53,32.86,201268,0.0,1.0
2016-12-23,34.53,34.9,33.0,33.05,192503,34.53,34.9,33.0,33.05,192503,0.0,1.0
2016-12-27,33.35,34.76,33.34,34.7,110539,33.35,34.76,33.34,34.7,110539,0.0,1.0
2016-12-28,33.67,34.0,32.884,33.37,99220,33.67,34.0,32.884,33.37,99220,0.0,1.0
2016-12-29,33.61,33.9,33.29,33.38,103321,33.61,33.9,33.29,33.38,103321,0.0,1.0
2016-12-30,33.5,33.89,33.33,33.6,98337,33.5,33.89,33.33,33.6,98337,0.0,1.0
2017-01-03,34.35,34.64,33.63,33.72,227048,34.35,34.64,33.63,33.72,227048,0.0,1.0
2017-01-04,35.89,36.04,34.57,34.57,421946,35.89,36.04,34.57,34.57,421946,0.0,1.0
2017-01-05,35.39,36.0,34.93,35.99,225367,35.39,36.0,34.93,35.99,225367,0.0,1.0
2017-01-06,36.05,37.315,35.56,35.56,377465,36.05,37.315,35.56,35.56,377465,0.0,1.0
2017-01-09,35.74,36.2,34.68,35.9,255957,35.74,36.2,34.68,35.9,255957,0.0,1.0
2017-01-10,35.46,35.87,34.88,35.87,179588,35.46,35.87,34.88,35.87,179588,0.0,1.0
2017-01-11,33.62,35.45,33.41,35.45,272378,33.62,35.45,33.41,35.45,272378,0.0,1.0
2017-01-12,33.9,34.26,33.2,33.35,165921,33.9,34.26,33.2,33.35,165921,0.0,1.0
2017-01-13,33.99,34.89,33.85,33.85,114596,33.99,34.89,33.85,33.85,114596,0.0,1.0
2017-01-17,33.47,33.91,33.01,33.7,150032,33.47,33.91,33.01,33.7,150032,0.0,1.0
2017-01-18,33.63,33.79,33.35,33.55,99375,33.63,33.79,33.35,33.55,99375,0.0,1.0
2017-01-19,32.84,33.64,32.737,33.64,119588,32.84,33.64,32.737,33.64,119588,0.0,1.0
2017-01-20,32.22,32.93,32.12,32.93,142276,32.22,32.93,32.12,32.93,142276,0.0,1.0
2017-01-23,33.23,33.42,31.86,32.14,209754,33.23,33.42,31.86,32.14,209754,0.0,1.0
2017-01-24,33.04,33.15,31.63,33.15,117099,33.04,33.15,31.63,33.15,117099,0.0,1.0
2017-01-25,33.68,33.78,33.175,33.36,144215,33.68,33.78,33.175,33.36,144215,0.0,1.0
2017-01-26,33.41,34.23,33.35,33.68,121790,33.41,34.23,33.35,33.68,121790,0.0,1.0
2017-01-27,33.18,33.33,32.6,33.33,190114,33.18,33.33,32.6,33.33,190114,0.0,1.0
2017-01-30,32.49,32.88,32.25,32.88,158289,32.49,32.88,32.25,32.88,158289,0.0,1.0
2017-01-31,33.125,33.78,31.6457,32.29,227399,33.125,33.78,31.6457,32.29,227399,0.0,1.0
2017-02-01,32.8,33.51,32.63,33.14,170751,32.8,33.51,32.63,33.14,170751,0.0,1.0
2017-02-02,33.31,34.385,32.54,32.91,469027,33.31,34.385,32.54,32.91,469027,0.0,1.0
2017-02-03,33.44,33.71,33.19,33.63,182208,33.44,33.71,33.19,33.63,182208,0.0,1.0
2017-02-06,32.94,33.545,32.71,33.38,152908,32.94,33.545,32.71,33.38,152908,0.0,1.0
2017-02-07,32.2,33.34,31.79,32.97,402767,32.2,33.34,31.79,32.97,402767,0.0,1.0
2017-02-08,31.17,32.2,30.69,31.78,415579,31.17,32.2,30.69,31.78,415579,0.0,1.0
2017-02-09,30.11,30.53,25.92,29.61,683350,30.11,30.53,25.92,29.61,683350,0.0,1.0
2017-02-10,29.93,30.18,29.36,30.06,300329,29.93,30.18,29.36,30.06,300329,0.0,1.0
2017-02-13,29.79,30.26,29.37,29.91,357020,29.79,30.26,29.37,29.91,357020,0.0,1.0
2017-02-14,29.33,30.034,29.05,29.79,339918,29.33,30.034,29.05,29.79,339918,0.0,1.0
2017-02-15,29.14,29.53,28.73,29.15,233504,29.14,29.53,28.73,29.15,233504,0.0,1.0
2017-02-16,29.02,29.19,28.52,29.18,257639,29.02,29.19,28.52,29.18,257639,0.0,1.0
2017-02-17,29.17,29.28,28.6,28.97,235571,29.17,29.28,28.6,28.97,235571,0.0,1.0
2017-02-21,28.54,29.25,28.28,29.25,197210,28.54,29.25,28.28,29.25,197210,0.0,1.0
2017-02-22,28.18,28.53,28.01,28.37,248634,28.18,28.53,28.01,28.37,248634,0.0,1.0
2017-02-23,27.97,28.35,27.86,28.34,174340,27.97,28.35,27.86,28.34,174340,0.0,1.0
2017-02-24,27.72,28.12,27.523,27.66,154188,27.72,28.12,27.523,27.66,154188,0.0,1.0
2017-02-27,28.88,29.03,27.7,27.72,263970,28.88,29.03,27.7,27.72,263970,0.0,1.0
2017-02-28,28.82,29.85,28.54,28.92,381657,28.82,29.85,28.54,28.92,381657,0.0,1.0
2017-03-01,29.16,29.65,28.65,29.14,222384,29.16,29.65,28.65,29.14,222384,0.0,1.0
2017-03-02,28.87,29.61,28.86,29.12,172564,28.87,29.61,28.86,29.12,172564,0.0,1.0
2017-03-03,28.75,29.44,28.67,28.86,166437,28.75,29.44,28.67,28.86,166437,0.0,1.0
2017-03-06,28.62,28.8,27.241,28.6,114454,28.62,28.8,27.241,28.6,114454,0.0,1.0
2017-03-07,28.33,28.92,28.28,28.37,123981,28.33,28.92,28.28,28.37,123981,0.0,1.0
2017-03-08,29.0,29.39,28.09,28.42,157241,29.0,29.39,28.09,28.42,157241,0.0,1.0
2017-03-09,28.61,29.22,28.42,28.96,172153,28.61,29.22,28.42,28.96,172153,0.0,1.0
2017-03-10,29.32,29.35,28.51,28.64,97940,29.32,29.35,28.51,28.64,97940,0.0,1.0
2017-03-13,29.45,29.725,29.03,29.3,190936,29.45,29.725,29.03,29.3,190936,0.0,1.0
2017-03-14,28.68,29.22,28.48,29.22,130562,28.68,29.22,28.48,29.22,130562,0.0,1.0
2017-03-15,28.92,28.985,28.49,28.73,118005,28.92,28.985,28.49,28.73,118005,0.0,1.0
2017-03-16,28.78,29.14,28.35,28.85,81442,28.78,29.14,28.35,28.85,81442,0.0,1.0
2017-03-17,28.57,28.86,28.11,28.74,490011,28.57,28.86,28.11,28.74,490011,0.0,1.0
2017-03-20,29.2,29.25,28.35,28.56,170446,29.2,29.25,28.35,28.56,170446,0.0,1.0
2017-03-21,28.5,29.32,28.13,29.26,161959,28.5,29.32,28.13,29.26,161959,0.0,1.0
2017-03-22,29.13,29.166,28.14,28.56,181869,29.13,29.166,28.14,28.56,181869,0.0,1.0
2017-03-23,30.62,30.94,29.46,29.5,312608,30.62,30.94,29.46,29.5,312608,0.0,1.0
2017-03-24,30.8,30.89,29.6,30.86,232250,30.8,30.89,29.6,30.86,232250,0.0,1.0
2017-03-27,31.38,31.57,30.496,30.65,149053,31.38,31.57,30.496,30.65,149053,0.0,1.0
2017-03-28,31.25,31.38,30.97,31.3,113126,31.25,31.38,30.97,31.3,113126,0.0,1.0
2017-03-29,31.7,31.88,31.24,31.35,174887,31.7,31.88,31.24,31.35,174887,0.0,1.0
2017-03-30,31.31,31.99,31.02,31.87,251753,31.31,31.99,31.02,31.87,251753,0.0,1.0
2017-03-31,30.8,31.43,30.71,31.43,222865,30.8,31.43,30.71,31.43,222865,0.0,1.0
2017-04-03,30.78,31.48,30.67,30.98,226354,30.78,31.48,30.67,30.98,226354,0.0,1.0
2017-04-04,30.96,31.26,30.765,30.82,162257,30.96,31.26,30.765,30.82,162257,0.0,1.0
2017-04-05,29.73,31.21,29.56,30.98,198895,29.73,31.21,29.56,30.98,198895,0.0,1.0
2017-04-06,29.75,30.03,29.05,29.8,205316,29.75,30.03,29.05,29.8,205316,0.0,1.0
2017-04-07,29.8,29.96,29.23,29.68,141006,29.8,29.96,29.23,29.68,141006,0.0,1.0
2017-04-10,30.11,30.65,29.83,29.83,166442,30.11,30.65,29.83,29.83,166442,0.0,1.0
2017-04-11,29.82,30.31,29.5,30.07,172848,29.82,30.31,29.5,30.07,172848,0.0,1.0
2017-04-12,29.45,30.17,29.3,29.87,137095,29.45,30.17,29.3,29.87,137095,0.0,1.0
2017-04-13,30.69,30.87,29.33,29.41,200172,30.69,30.87,29.33,29.41,200172,0.0,1.0
2017-04-17,30.95,31.12,30.58,30.67,145818,30.95,31.12,30.58,30.67,145818,0.0,1.0
2017-04-18,30.39,31.0,30.15,30.91,218704,30.39,31.0,30.15,30.91,218704,0.0,1.0
2017-04-19,30.845,31.015,30.41,30.57,136032,30.845,31.015,30.41,30.57,136032,0.0,1.0
2017-04-20,30.82,31.1,30.74,30.9,113534,30.82,31.1,30.74,30.9,113534,0.0,1.0
2017-04-21,30.63,30.93,30.5,30.79,103941,30.63,30.93,30.5,30.79,103941,0.0,1.0
2017-04-24,31.03,31.24,30.75,31.12,143153,31.03,31.24,30.75,31.12,143153,0.0,1.0
2017-04-25,31.31,31.835,30.73,31.21,157856,31.31,31.835,30.73,31.21,157856,0.0,1.0
2017-04-26,31.84,32.04,31.275,31.36,111366,31.84,32.04,31.275,31.36,111366,0.0,1.0
2017-04-27,31.06,32.2,31.015,31.84,196858,31.06,32.2,31.015,31.84,196858,0.0,1.0
2017-04-28,31.75,31.77,30.71,31.09,164548,31.75,31.77,30.71,31.09,164548,0.0,1.0
2017-05-01,32.13,32.36,31.82,31.95,107699,32.13,32.36,31.82,31.95,107699,0.0,1.0
2017-05-02,31.6,32.19,31.16,32.11,262311,31.6,32.19,31.16,32.11,262311,0.0,1.0
2017-05-03,31.01,31.648,30.52,31.48,309858,31.01,31.648,30.52,31.48,309858,0.0,1.0
2017-05-04,31.03,31.183,30.66,31.15,105655,31.03,31.183,30.66,31.15,105655,0.0,1.0
2017-05-05,30.84,31.0,30.54,31.0,84103,30.84,31.0,30.54,31.0,84103,0.0,1.0
2017-05-08,30.81,31.025,30.54,30.74,142730,30.81,31.025,30.54,30.74,142730,0.0,1.0
2017-05-09,33.71,33.74,30.61,30.82,477266,33.71,33.74,30.61,30.82,477266,0.0,1.0
2017-05-10,33.56,33.809,32.13,33.71,231161,33.56,33.809,32.13,33.71,231161,0.0,1.0
2017-05-11,33.33,33.73,33.0,33.36,165547,33.33,33.73,33.0,33.36,165547,0.0,1.0
2017-05-12,33.31,33.79,32.85,33.2,109302,33.31,33.79,32.85,33.2,109302,0.0,1.0
2017-05-15,32.82,33.4,32.47,33.25,134152,32.82,33.4,32.47,33.25,134152,0.0,1.0
2017-05-16,32.57,32.86,32.27,32.76,89947,32.57,32.86,32.27,32.76,89947,0.0,1.0
2017-05-17,32.06,32.65,31.521,32.19,156069,32.06,32.65,31.521,32.19,156069,0.0,1.0
2017-05-18,32.05,32.42,31.447,31.94,116995,32.05,32.42,31.447,31.94,116995,0.0,1.0
2017-05-19,32.48,32.71,31.8,31.98,134351,32.48,32.71,31.8,31.98,134351,0.0,1.0
2017-05-22,31.87,32.73,31.83,32.52,177179,31.87,32.73,31.83,32.52,177179,0.0,1.0
2017-05-23,31.5,32.04,31.03,32.04,177772,31.5,32.04,31.03,32.04,177772,0.0,1.0
2017-05-24,30.74,32.07,30.72,31.59,210504,30.74,32.07,30.72,31.59,210504,0.0,1.0
2017-05-25,30.36,30.98,30.05,30.85,160848,30.36,30.98,30.05,30.85,160848,0.0,1.0
2017-05-26,30.13,30.65,29.982,30.29,117778,30.13,30.65,29.982,30.29,117778,0.0,1.0
2017-05-30,30.2,30.54,29.73,30.12,146136,30.2,30.54,29.73,30.12,146136,0.0,1.0
2017-05-31,30.08,30.22,29.46,30.18,226262,30.08,30.22,29.46,30.18,226262,0.0,1.0
2017-06-01,30.64,30.87,30.14,30.14,130361,30.64,30.87,30.14,30.14,130361,0.0,1.0
2017-06-02,30.93,31.25,30.54,30.7,94056,30.93,31.25,30.54,30.7,94056,0.0,1.0
2017-06-05,30.23,31.27,30.135,30.96,96550,30.23,31.27,30.135,30.96,96550,0.0,1.0
2017-06-06,29.86,30.525,29.86,30.26,71586,29.86,30.525,29.86,30.26,71586,0.0,1.0
2017-06-07,29.81,30.125,29.58,29.92,71937,29.81,30.125,29.58,29.92,71937,0.0,1.0
2017-06-08,29.95,30.13,29.61,29.74,77219,29.95,30.13,29.61,29.74,77219,0.0,1.0
2017-06-09,29.74,30.26,29.5,30.01,156411,29.74,30.26,29.5,30.01,156411,0.0,1.0
2017-06-12,31.15,31.38,29.56,29.56,191600,31.15,31.38,29.56,29.56,191600,0.0,1.0
2017-06-13,32.07,32.68,31.04,31.04,161578,32.07,32.68,31.04,31.04,161578,0.0,1.0
2017-06-14,32.11,32.413,31.285,32.0,85928,32.11,32.413,31.285,32.0,85928,0.0,1.0
2017-06-15,32.66,34.0,32.2,32.2,216868,32.66,34.0,32.2,32.2,216868,0.0,1.0
2017-06-16,33.94,34.48,32.62,32.94,599558,33.94,34.48,32.62,32.94,599558,0.0,1.0
2017-06-19,34.44,35.08,33.8,34.0,252953,34.44,35.08,33.8,34.0,252953,0.0,1.0
2017-06-20,34.76,35.55,34.08,34.25,313401,34.76,35.55,34.08,34.25,313401,0.0,1.0
2017-06-21,35.34,36.0,34.72,34.94,328599,35.34,36.0,34.72,34.94,328599,0.0,1.0
2017-06-22,37.11,37.15,35.42,35.42,276119,37.11,37.15,35.42,35.42,276119,0.0,1.0
2017-06-23,37.54,37.68,36.69,36.86,225016,37.54,37.68,36.69,36.86,225016,0.0,1.0
2017-06-26,37.51,37.98,36.92,37.8,172798,37.51,37.98,36.92,37.8,172798,0.0,1.0
2017-06-27,35.96,37.98,35.84,37.43,234071,35.96,37.98,35.84,37.43,234071,0.0,1.0
2017-06-28,37.05,37.37,35.93,36.4,136004,37.05,37.37,35.93,36.4,136004,0.0,1.0
2017-06-29,36.31,37.01,35.48,37.01,127389,36.31,37.01,35.48,37.01,127389,0.0,1.0
2017-06-30,35.98,36.33,35.58,36.33,128795,35.98,36.33,35.58,36.33,128795,0.0,1.0
2017-07-03,37.94,38.4,36.43,36.57,206727,37.94,38.4,36.43,36.57,206727,0.0,1.0
2017-07-05,37.89,38.2,36.96,37.96,169160,37.89,38.2,36.96,37.96,169160,0.0,1.0
2017-07-06,37.38,38.195,37.22,37.73,134063,37.38,38.195,37.22,37.73,134063,0.0,1.0
2017-07-07,35.71,37.41,35.21,37.41,280354,35.71,37.41,35.21,37.41,280354,0.0,1.0
2017-07-10,33.42,35.42,33.15,35.37,430166,33.42,35.42,33.15,35.37,430166,0.0,1.0
2017-07-11,36.19,36.94,34.5,35.24,658903,36.19,36.94,34.5,35.24,658903,0.0,1.0
2017-07-12,35.73,35.914,34.52,35.14,242074,35.73,35.914,34.52,35.14,242074,0.0,1.0
2017-07-13,36.47,36.68,35.21,35.79,187747,36.47,36.68,35.21,35.79,187747,0.0,1.0
2017-07-14,37.27,37.36,36.19,36.45,212363,37.27,37.36,36.19,36.45,212363,0.0,1.0
2017-07-17,36.08,37.59,36.0,37.08,158650,36.08,37.59,36.0,37.08,158650,0.0,1.0
2017-07-18,36.08,36.27,35.75,36.07,100192,36.08,36.27,35.75,36.07,100192,0.0,1.0
2017-07-19,37.02,37.27,36.06,36.06,176195,37.02,37.27,36.06,36.06,176195,0.0,1.0
2017-07-20,36.42,37.02,35.91,36.71,130870,36.42,37.02,35.91,36.71,130870,0.0,1.0
2017-07-21,37.47,37.6,36.58,36.7,157359,37.47,37.6,36.58,36.7,157359,0.0,1.0
2017-07-24,37.78,37.93,37.095,37.45,146893,37.78,37.93,37.095,37.45,146893,0.0,1.0
2017-07-25,37.74,37.93,37.31,37.93,186849,37.74,37.93,37.31,37.93,186849,0.0,1.0
2017-07-26,37.98,38.2,37.47,37.9,111316,37.98,38.2,37.47,37.9,111316,0.0,1.0
2017-07-27,38.06,38.19,37.68,38.05,186108,38.06,38.19,37.68,38.05,186108,0.0,1.0
2017-07-28,38.04,38.3,37.17,37.86,233183,38.04,38.3,37.17,37.86,233183,0.0,1.0
2017-07-31,38.11,38.2,37.56,38.06,153876,38.11,38.2,37.56,38.06,153876,0.0,1.0
2017-08-01,38.5,38.85,37.99,38.32,290337,38.5,38.85,37.99,38.32,290337,0.0,1.0
2017-08-02,39.71,40.41,38.55,38.6,447220,39.71,40.41,38.55,38.6,447220,0.0,1.0
2017-08-03,38.82,39.69,38.78,39.3,222690,38.82,39.69,38.78,39.3,222690,0.0,1.0
2017-08-04,38.39,39.05,37.66,39.05,165479,38.39,39.05,37.66,39.05,165479,0.0,1.0
2017-08-07,38.5,38.95,38.01,38.53,144317,38.5,38.95,38.01,38.53,144317,0.0,1.0
2017-08-08,39.23,41.2,38.985,40.23,274893,39.23,41.2,38.985,40.23,274893,0.0,1.0
2017-08-09,39.35,39.81,38.01,39.07,178984,39.35,39.81,38.01,39.07,178984,0.0,1.0
2017-08-10,38.9,39.37,38.06,39.09,144116,38.9,39.37,38.06,39.09,144116,0.0,1.0
2017-08-11,39.16,39.41,38.87,39.02,115547,39.16,39.41,38.87,39.02,115547,0.0,1.0
2017-08-14,39.49,39.83,38.86,39.32,80271,39.49,39.83,38.86,39.32,80271,0.0,1.0
2017-08-15,39.63,39.83,39.35,39.36,56393,39.63,39.83,39.35,39.36,56393,0.0,1.0
2017-08-16,39.8,40.0,39.43,39.43,76255,39.8,40.0,39.43,39.43,76255,0.0,1.0
2017-08-17,39.51,39.94,39.335,39.61,105704,39.51,39.94,39.335,39.61,105704,0.0,1.0
2017-08-18,37.96,39.45,37.92,39.19,165810,37.96,39.45,37.92,39.19,165810,0.0,1.0
2017-08-21,37.91,38.09,37.132,37.86,96206,37.91,38.09,37.132,37.86,96206,0.0,1.0
2017-08-22,38.59,38.83,37.92,38.18,78326,38.59,38.83,37.92,38.18,78326,0.0,1.0
2017-08-23,38.47,39.17,38.405,38.5,101679,38.47,39.17,38.405,38.5,101679,0.0,1.0
2017-08-24,39.31,39.47,38.43,38.55,68170,39.31,39.47,38.43,38.55,68170,0.0,1.0
2017-08-25,43.09,43.93,40.53,40.53,610902,43.09,43.93,40.53,40.53,610902,0.0,1.0
2017-08-28,44.14,45.0,43.115,43.26,348188,44.14,45.0,43.115,43.26,348188,0.0,1.0
2017-08-29,44.53,45.14,43.41,44.14,943887,44.53,45.14,43.41,44.14,943887,0.0,1.0
2017-08-30,42.37,44.69,42.26,44.31,293868,42.37,44.69,42.26,44.31,293868,0.0,1.0
2017-08-31,42.86,43.64,42.38,42.58,236795,42.86,43.64,42.38,42.58,236795,0.0,1.0
2017-09-01,42.97,43.23,42.322,43.1,142554,42.97,43.23,42.322,43.1,142554,0.0,1.0
2017-09-05,42.67,43.35,42.17,43.26,156990,42.67,43.35,42.17,43.26,156990,0.0,1.0
2017-09-06,42.85,43.36,42.0,42.73,96127,42.85,43.36,42.0,42.73,96127,0.0,1.0
2017-09-07,43.09,43.13,42.09,42.68,88679,43.09,43.13,42.09,42.68,88679,0.0,1.0
2017-09-08,42.66,43.34,42.32,42.83,72563,42.66,43.34,42.32,42.83,72563,0.0,1.0
2017-09-11,42.61,42.94,42.13,42.87,116798,42.61,42.94,42.13,42.87,116798,0.0,1.0
2017-09-12,42.39,42.78,41.83,42.78,79832,42.39,42.78,41.83,42.78,79832,0.0,1.0
2017-09-13,43.12,43.14,42.19,42.19,111051,43.12,43.14,42.19,42.19,111051,0.0,1.0
2017-09-14,43.1,43.4,42.31,42.94,104006,43.1,43.4,42.31,42.94,104006,0.0,1.0
2017-09-15,45.06,45.27,43.03,43.51,350531,45.06,45.27,43.03,43.51,350531,0.0,1.0
2017-09-18,44.92,45.741,44.87,45.07,158892,44.92,45.741,44.87,45.07,158892,0.0,1.0
2017-09-19,44.38,45.545,44.16,44.76,126795,44.38,45.545,44.16,44.76,126795,0.0,1.0
2017-09-20,44.64,45.09,44.4,44.58,240068,44.64,45.09,44.4,44.58,240068,0.0,1.0
2017-09-21,43.85,44.56,43.66,44.51,115898,43.85,44.56,43.66,44.51,115898,0.0,1.0
2017-09-22,42.71,43.6,42.49,43.6,139967,42.71,43.6,42.49,43.6,139967,0.0,1.0
2017-09-25,43.5,43.83,42.76,42.85,145302,43.5,43.83,42.76,42.85,145302,0.0,1.0
2017-09-26,43.43,44.03,43.17,43.42,113737,43.43,44.03,43.17,43.42,113737,0.0,1.0
2017-09-27,44.53,44.63,43.48,43.72,201595,44.53,44.63,43.48,43.72,201595,0.0,1.0
2017-09-28,46.06,46.21,44.26,44.53,116022,46.06,46.21,44.26,44.53,116022,0.0,1.0
2017-09-29,46.8,47.0,46.06,46.06,156864,46.8,47.0,46.06,46.06,156864,0.0,1.0
2017-10-02,47.57,47.82,46.72,47.15,161173,47.57,47.82,46.72,47.15,161173,0.0,1.0
2017-10-03,47.49,47.815,46.84,47.8,123987,47.49,47.815,46.84,47.8,123987,0.0,1.0
2017-10-04,48.13,48.2,47.45,47.9,132602,48.13,48.2,47.45,47.9,132602,0.0,1.0
2017-10-05,48.64,48.8,48.0,48.18,106802,48.64,48.8,48.0,48.18,106802,0.0,1.0
2017-10-06,48.6,48.65,47.827,48.34,181413,48.6,48.65,47.827,48.34,181413,0.0,1.0
2017-10-09,48.225,48.67,47.85,48.42,91376,48.225,48.67,47.85,48.42,91376,0.0,1.0
2017-10-10,48.38,48.53,47.59,48.02,118535,48.38,48.53,47.59,48.02,118535,0.0,1.0
2017-10-11,48.76,49.0,48.22,48.57,151602,48.76,49.0,48.22,48.57,151602,0.0,1.0
2017-10-12,49.205,49.5,48.71,48.71,133350,49.205,49.5,48.71,48.71,133350,0.0,1.0
2017-10-13,48.5,49.26,48.2,49.19,89755,48.5,49.26,48.2,49.19,89755,0.0,1.0
2017-10-16,47.9,49.05,47.27,48.51,153213,47.9,49.05,47.27,48.51,153213,0.0,1.0
2017-10-17,47.75,48.82,47.7,47.8,88296,47.75,48.82,47.7,47.8,88296,0.0,1.0
2017-10-18,47.3,48.18,46.38,48.09,156519,47.3,48.18,46.38,48.09,156519,0.0,1.0
2017-10-19,47.4,47.47,46.21,47.0,140534,47.4,47.47,46.21,47.0,140534,0.0,1.0
2017-10-20,48.16,48.61,47.44,47.83,122784,48.16,48.61,47.44,47.83,122784,0.0,1.0
2017-10-23,48.24,48.886,47.59,48.4,171908,48.24,48.886,47.59,48.4,171908,0.0,1.0
2017-10-24,48.32,48.78,48.01,48.55,174611,48.32,48.78,48.01,48.55,174611,0.0,1.0
2017-10-25,48.48,48.8,47.91,48.49,103178,48.48,48.8,47.91,48.49,103178,0.0,1.0
2017-10-26,48.11,48.87,47.8,48.41,93145,48.11,48.87,47.8,48.41,93145,0.0,1.0
2017-10-27,49.65,50.389,46.38,48.26,403346,49.65,50.389,46.38,48.26,403346,0.0,1.0
2017-10-30,49.57,50.17,49.25,49.28,183203,49.57,50.17,49.25,49.28,183203,0.0,1.0
2017-10-31,49.67,50.87,49.27,49.87,180304,49.67,50.87,49.27,49.87,180304,0.0,1.0
2017-11-01,49.21,50.26,48.651,49.93,93164,49.21,50.26,48.651,49.93,93164,0.0,1.0
2017-11-02,49.81,50.03,48.595,49.48,133625,49.81,50.03,48.595,49.48,133625,0.0,1.0
2017-11-03,50.68,50.89,48.281,49.9,146340,50.68,50.89,48.281,49.9,146340,0.0,1.0
2017-11-06,50.3,50.92,48.16,50.7,139263,50.3,50.92,48.16,50.7,139263,0.0,1.0
2017-11-07,48.01,50.77,47.89,50.25,178509,48.01,50.77,47.89,50.25,178509,0.0,1.0
2017-11-08,47.45,48.043,47.1,47.83,163860,47.45,48.043,47.1,47.83,163860,0.0,1.0
2017-11-09,47.73,48.06,46.63,47.3,154026,47.73,48.06,46.63,47.3,154026,0.0,1.0
2017-11-10,47.97,48.99,47.56,47.72,129643,47.97,48.99,47.56,47.72,129643,0.0,1.0
2017-11-13,47.76,48.51,47.46,47.78,114531,47.76,48.51,47.46,47.78,114531,0.0,1.0
2017-11-14,47.41,47.66,46.521,47.5,149522,47.41,47.66,46.521,47.5,149522,0.0,1.0
2017-11-15,47.29,48.09,46.15,47.45,190660,47.29,48.09,46.15,47.45,190660,0.0,1.0
2017-11-16,48.12,48.52,47.031,47.75,165014,48.12,48.52,47.031,47.75,165014,0.0,1.0
2017-11-17,48.52,49.37,47.77,47.91,147221,48.52,49.37,47.77,47.91,147221,0.0,1.0
2017-11-20,49.71,50.6,48.1,49.89,302349,49.71,50.6,48.1,49.89,302349,0.0,1.0
2017-11-21,45.65,48.41,44.52,47.7,962029,45.65,48.41,44.52,47.7,962029,0.0,1.0
2017-11-22,47.68,47.935,45.14,45.61,225336,47.68,47.935,45.14,45.61,225336,0.0,1.0
2017-11-24,47.86,48.6,46.86,47.58,155662,47.86,48.6,46.86,47.58,155662,0.0,1.0
2017-11-27,48.48,48.74,47.0556,47.78,243965,48.48,48.74,47.0556,47.78,243965,0.0,1.0
2017-11-28,48.58,49.0,47.97,48.23,267552,48.58,49.0,47.97,48.23,267552,0.0,1.0
2017-11-29,48.02,48.64,47.54,48.35,125790,48.02,48.64,47.54,48.35,125790,0.0,1.0
2017-11-30,49.66,49.82,48.0,48.27,162206,49.66,49.82,48.0,48.27,162206,0.0,1.0
2017-12-01,49.51,50.57,48.51,49.6,140443,49.51,50.57,48.51,49.6,140443,0.0,1.0
2017-12-04,49.61,51.33,49.3674,49.91,159451,49.61,51.33,49.3674,49.91,159451,0.0,1.0
2017-12-05,48.38,49.93,48.37,49.49,138273,48.38,49.93,48.37,49.49,138273,0.0,1.0
2017-12-06,47.95,48.38,47.01,48.26,126522,47.95,48.38,47.01,48.26,126522,0.0,1.0
2017-12-07,47.8,48.18,47.35,48.07,150704,47.8,48.18,47.35,48.07,150704,0.0,1.0
2017-12-08,48.4,49.06,47.77,48.05,121799,48.4,49.06,47.77,48.05,121799,0.0,1.0
2017-12-11,48.19,49.0,47.5889,48.61,93063,48.19,49.0,47.5889,48.61,93063,0.0,1.0
2017-12-12,48.2,48.78,47.49,47.6,132493,48.2,48.78,47.49,47.6,132493,0.0,1.0
2017-12-13,53.98,54.83,48.57,48.57,631254,53.98,54.83,48.57,48.57,631254,0.0,1.0
2017-12-14,53.95,54.98,53.481,54.33,239215,53.95,54.98,53.481,54.33,239215,0.0,1.0
2017-12-15,55.83,55.85,53.92,54.0,404130,55.83,55.85,53.92,54.0,404130,0.0,1.0
2017-12-18,56.73,57.03,55.4701,55.85,150916,56.73,57.03,55.4701,55.85,150916,0.0,1.0
2017-12-19,56.26,57.78,55.93,56.7,165143,56.26,57.78,55.93,56.7,165143,0.0,1.0
2017-12-20,57.26,57.32,56.07,56.33,122836,57.26,57.32,56.07,56.33,122836,0.0,1.0
2017-12-21,58.05,58.12,56.9046,57.19,122120,58.05,58.12,56.9046,57.19,122120,0.0,1.0
2017-12-22,58.14,58.73,57.57,58.04,95697,58.14,58.73,57.57,58.04,95697,0.0,1.0
2017-12-26,59.2,59.34,58.1646,58.28,105003,59.2,59.34,58.1646,58.28,105003,0.0,1.0
2017-12-27,59.21,59.69,58.92,59.3,90099,59.21,59.69,58.92,59.3,90099,0.0,1.0
2017-12-28,59.37,59.82,58.93,59.31,64791,59.37,59.82,58.93,59.31,64791,0.0,1.0
2017-12-29,58.68,59.88,58.57,59.62,193673,58.68,59.88,58.57,59.62,193673,0.0,1.0
2018-01-02,57.97,58.1,52.39,55.16,174225,57.97,58.1,52.39,55.16,174225,0.0,1.0
2018-01-03,58.67,59.73,58.08,58.08,172959,58.67,59.73,58.08,58.08,172959,0.0,1.0
2018-01-04,58.22,58.67,57.6,58.67,97831,58.22,58.67,57.6,58.67,97831,0.0,1.0
2018-01-05,58.19,58.77,57.45,58.48,91178,58.19,58.77,57.45,58.48,91178,0.0,1.0
2018-01-08,57.91,58.47,57.31,58.19,158247,57.91,58.47,57.31,58.19,158247,0.0,1.0
2018-01-09,58.86,59.28,57.53,57.78,197462,58.86,59.28,57.53,57.78,197462,0.0,1.0
2018-01-10,59.98,60.05,57.17,58.4,137588,59.98,60.05,57.17,58.4,137588,0.0,1.0
2018-01-11,60.27,60.52,59.47,59.92,108174,60.27,60.52,59.47,59.92,108174,0.0,1.0
2018-01-12,60.98,61.7599,57.52,60.27,66342,60.98,61.7599,57.52,60.27,66342,0.0,1.0
2018-01-16,62.76,63.08,61.39,61.39,182455,62.76,63.08,61.39,61.39,182455,0.0,1.0
2018-01-17,65.78,66.02,62.75,63.24,231404,65.78,66.02,62.75,63.24,231404,0.0,1.0
2018-01-18,66.0,66.01,64.87,65.85,172495,66.0,66.01,64.87,65.85,172495,0.0,1.0
2018-01-19,67.32,67.41,65.68,65.94,93472,67.32,67.41,65.68,65.94,93472,0.0,1.0
2018-01-22,70.71,71.11,67.09,67.65,158523,70.71,71.11,67.09,67.65,158523,0.0,1.0
2018-01-23,71.6,72.67,69.98,70.88,191828,71.6,72.67,69.98,70.88,191828,0.0,1.0
2018-01-24,72.17,72.74,70.99,71.7,165693,72.17,72.74,70.99,71.7,165693,0.0,1.0
2018-01-25,74.22,74.33,72.4999,72.5,153839,74.22,74.33,72.4999,72.5,153839,0.0,1.0
2018-01-26,78.32,78.35,74.72,74.72,196096,78.32,78.35,74.72,74.72,196096,0.0,1.0
2018-01-29,84.19,84.98,78.5,78.59,356370,84.19,84.98,78.5,78.59,356370,0.0,1.0
2018-01-30,83.61,85.0,82.01,84.18,323460,83.61,85.0,82.01,84.18,323460,0.0,1.0
2018-01-31,84.95,87.61,82.9738,84.05,203717,84.95,87.61,82.9738,84.05,203717,0.0,1.0
2018-02-01,86.24,87.4999,83.7032,84.7,147505,86.24,87.4999,83.7032,84.7,147505,0.0,1.0
2018-02-02,87.28,88.8539,85.13,85.39,140704,87.28,88.8539,85.13,85.39,140704,0.0,1.0
2018-02-05,89.38,93.96,85.46,86.29,308162,89.38,93.96,85.46,86.29,308162,0.0,1.0
2018-02-06,92.15,95.91,88.85,89.1,308572,92.15,95.91,88.85,89.1,308572,0.0,1.0
2018-02-07,89.06,92.68,88.615,91.63,340795,89.06,92.68,88.615,91.63,340795,0.0,1.0
2018-02-08,74.66,87.59,74.02,87.01,1062469,74.66,87.59,74.02,87.01,1062469,0.0,1.0
2018-02-09,73.42,78.305,70.03,75.82,460761,73.42,78.305,70.03,75.82,460761,0.0,1.0
2018-02-12,76.74,78.94,74.75,75.0,360729,76.74,78.94,74.75,75.0,360729,0.0,1.0
2018-02-13,78.65,79.78,75.31,76.48,326153,78.65,79.78,75.31,76.48,326153,0.0,1.0
2018-02-14,79.68,80.45,77.6597,78.47,247699,79.68,80.45,77.6597,78.47,247699,0.0,1.0
2018-02-15,81.34,81.37,79.5115,80.5,195098,81.34,81.37,79.5115,80.5,195098,0.0,1.0
2018-02-16,81.58,82.96,80.35,81.41,141603,81.58,82.96,80.35,81.41,141603,0.0,1.0
2018-02-20,77.96,82.11,77.22,80.86,198736,77.96,82.11,77.22,80.86,198736,0.0,1.0
2018-02-21,79.34,81.4,77.96,77.96,123337,79.34,81.4,77.96,77.96,123337,0.0,1.0
2018-02-22,79.41,81.43,78.62,79.605,131648,79.41,81.43,78.62,79.605,131648,0.0,1.0
2018-02-23,77.47,80.72,74.72,78.78,300417,77.47,80.72,74.72,78.78,300417,0.0,1.0
2018-02-26,77.05,78.78,75.68,77.5,180538,77.05,78.78,75.68,77.5,180538,0.0,1.0
2018-02-27,77.85,79.22,76.29,77.01,528905,77.85,79.22,76.29,77.01,528905,0.0,1.0
2018-02-28,78.62,80.48,77.55,77.8,215391,78.62,80.48,77.55,77.8,215391,0.0,1.0
2018-03-01,77.93,79.19,76.11,78.34,190185,77.93,79.19,76.11,78.34,190185,0.0,1.0
2018-03-02,77.95,79.93,76.7378,77.51,290047,77.95,79.93,76.7378,77.51,290047,0.0,1.0
2018-03-05,79.62,79.84,75.64,77.8,189331,79.62,79.84,75.64,77.8,189331,0.0,1.0
2018-03-06,81.1,81.36,76.3314,79.57,173258,81.1,81.36,76.3314,79.57,173258,0.0,1.0
2018-03-07,81.57,82.98,79.86,80.77,160755,81.57,82.98,79.86,80.77,160755,0.0,1.0
2018-03-08,81.37,82.73,80.34,81.99,118563,81.37,82.73,80.34,81.99,118563,0.0,1.0
2018-03-09,85.25,85.98,81.97,82.16,204943,85.25,85.98,81.97,82.16,204943,0.0,1.0
2018-03-12,86.21,87.05,83.74,85.98,176189,86.21,87.05,83.74,85.98,176189,0.0,1.0
2018-03-13,86.18,88.0,85.99,86.55,163241,86.18,88.0,85.99,86.55,163241,0.0,1.0
2018-03-14,84.89,87.48,84.77,86.28,140885,84.89,87.48,84.77,86.28,140885,0.0,1.0
2018-03-15,84.79,86.215,84.475,85.18,123773,84.79,86.215,84.475,85.18,123773,0.0,1.0
2018-03-16,85.01,85.75,83.81,84.72,304147,85.01,85.75,83.81,84.72,304147,0.0,1.0
2018-03-19,86.56,88.31,84.29,84.89,242122,86.56,88.31,84.29,84.89,242122,0.0,1.0
2018-03-20,86.18,87.9565,85.855,86.87,99103,86.18,87.9565,85.855,86.87,99103,0.0,1.0
2018-03-21,86.7,87.46,85.56,86.41,70156,86.7,87.46,85.56,86.41,70156,0.0,1.0
2018-03-22,83.14,86.28,82.75,86.11,175833,83.14,86.28,82.75,86.11,175833,0.0,1.0
2018-03-23,80.69,83.96,80.55,83.12,162083,80.69,83.96,80.55,83.12,162083,0.0,1.0
2018-03-26,86.9,87.0,80.74,82.05,230059,86.9,87.0,80.74,82.05,230059,0.0,1.0
2018-03-27,81.84,86.85,81.385,86.6,205792,81.84,86.85,81.385,86.6,205792,0.0,1.0
2018-03-28,79.51,82.6855,75.92,81.94,221637,79.51,82.6855,75.92,81.94,221637,0.0,1.0
2018-03-29,80.91,82.71,77.95,80.0,257919,80.91,82.71,77.95,80.0,257919,0.0,1.0
2018-04-02,81.95,82.52,78.89,80.37,196040,81.95,82.52,78.89,80.37,196040,0.0,1.0
2018-04-03,81.85,84.5499,80.665,83.12,194287,81.85,84.5499,80.665,83.12,194287,0.0,1.0
2018-04-04,84.64,84.86,81.11,81.54,197535,84.64,84.86,81.11,81.54,197535,0.0,1.0
2018-04-05,85.37,85.75,83.745,85.62,174641,85.37,85.75,83.745,85.62,174641,0.0,1.0
2018-04-06,81.85,85.99,81.28,84.92,148577,81.85,85.99,81.28,84.92,148577,0.0,1.0
2018-04-09,82.59,85.1,82.32,83.25,144391,82.59,85.1,82.32,83.25,144391,0.0,1.0
2018-04-10,83.99,84.7551,83.18,83.69,146093,83.99,84.7551,83.18,83.69,146093,0.0,1.0
2018-04-11,83.78,84.4,83.24,83.69,80037,83.78,84.4,83.24,83.69,80037,0.0,1.0
2018-04-12,84.74,86.72,83.95,83.96,109717,84.74,86.72,83.95,83.96,109717,0.0,1.0
2018-04-13,85.98,86.14,83.58,85.38,89004,85.98,86.14,83.58,85.38,89004,0.0,1.0
2018-04-16,85.95,86.978,84.27,86.45,93082,85.95,86.978,84.27,86.45,93082,0.0,1.0
2018-04-17,89.34,89.58,86.0631,87.02,118889,89.34,89.58,86.0631,87.02,118889,0.0,1.0
2018-04-18,87.43,89.76,85.44,89.76,231906,87.43,89.76,85.44,89.76,231906,0.0,1.0
2018-04-19,86.28,88.75,85.76,86.88,86477,86.28,88.75,85.76,86.88,86477,0.0,1.0
2018-04-20,87.49,88.66,85.065,85.93,101916,87.49,88.66,85.065,85.93,101916,0.0,1.0
2018-04-23,87.94,88.3,86.71,87.19,96064,87.94,88.3,86.71,87.19,96064,0.0,1.0
2018-04-24,87.5,88.74,86.6512,88.65,88799,87.5,88.74,86.6512,88.65,88799,0.0,1.0
2018-04-25,87.91,88.8757,85.7,87.08,104323,87.91,88.8757,85.7,87.08,104323,0.0,1.0
2018-04-26,92.34,94.14,88.88,89.0,171324,92.34,94.14,88.88,89.0,171324,0.0,1.0
2018-04-27,94.56,94.69,91.81,93.3,66681,94.56,94.69,91.81,93.3,66681,0.0,1.0
2018-04-30,93.05,95.55,93.02,95.0,130324,93.05,95.55,93.02,95.0,130324,0.0,1.0
2018-05-01,95.47,95.48,92.3,93.0,109447,95.47,95.48,92.3,93.0,109447,0.0,1.0
2018-05-02,96.82,97.4333,94.06,95.13,143388,96.82,97.4333,94.06,95.13,143388,0.0,1.0
2018-05-03,98.49,99.805,96.2201,96.8,154306,98.49,99.805,96.2201,96.8,154306,0.0,1.0
2018-05-04,100.13,100.3,97.62,98.34,170427,100.13,100.3,97.62,98.34,170427,0.0,1.0
2018-05-07,103.75,104.97,100.52,101.0,365855,103.75,104.97,100.52,101.0,365855,0.0,1.0
2018-05-08,105.57,107.29,103.28,103.28,222837,105.57,107.29,103.28,103.28,222837,0.0,1.0
2018-05-09,99.1,103.85,89.05,103.69,642620,99.1,103.85,89.05,103.69,642620,0.0,1.0
2018-05-10,98.73,100.6122,97.865,99.76,254661,98.73,100.6122,97.865,99.76,254661,0.0,1.0
2018-05-11,100.04,100.635,98.75,98.88,208771,100.04,100.635,98.75,98.88,208771,0.0,1.0
2018-05-14,102.21,102.37,99.55,100.17,211950,102.21,102.37,99.55,100.17,211950,0.0,1.0
2018-05-15,104.65,105.75,100.2301,101.71,219193,104.65,105.75,100.2301,101.71,219193,0.0,1.0
2018-05-16,105.38,106.0,103.52,104.43,217941,105.38,106.0,103.52,104.43,217941,0.0,1.0
2018-05-17,106.12,106.55,103.96,104.83,145229,106.12,106.55,103.96,104.83,145229,0.0,1.0
2018-05-18,104.41,108.0,104.3,106.73,187747,104.41,108.0,104.3,106.73,187747,0.0,1.0
2018-05-21,102.49,105.81,102.25,104.48,134823,102.49,105.81,102.25,104.48,134823,0.0,1.0
2018-05-22,100.52,103.32,99.85,102.65,219395,100.52,103.32,99.85,102.65,219395,0.0,1.0
2018-05-23,97.62,102.02,96.64,100.32,200163,97.62,102.02,96.64,100.32,200163,0.0,1.0
2018-05-24,97.68,97.86,96.16,97.02,124423,97.68,97.86,96.16,97.02,124423,0.0,1.0
2018-05-25,96.46,98.32,96.05,98.32,151600,96.46,98.32,96.05,98.32,151600,0.0,1.0
2018-05-29,97.15,97.53,95.3,96.68,158150,97.15,97.53,95.3,96.68,158150,0.0,1.0
2018-05-30,99.34,99.53,97.77,97.87,194339,99.34,99.53,97.77,97.87,194339,0.0,1.0
2018-05-31,99.79,100.82,98.41,99.48,149618,99.79,100.82,98.41,99.48,149618,0.0,1.0
2018-06-01,98.76,101.5,98.34,99.85,149809,98.76,101.5,98.34,99.85,149809,0.0,1.0
2018-06-04,99.19,99.43,96.39,99.16,184810,99.19,99.43,96.39,99.16,184810,0.0,1.0
2018-06-05,97.93,100.7425,96.87,99.0,238702,97.93,100.7425,96.87,99.0,238702,0.0,1.0
2018-06-06,107.35,109.93,98.24,99.93,398840,107.35,109.93,98.24,99.93,398840,0.0,1.0
2018-06-07,111.72,112.15,107.48,108.03,244064,111.72,112.15,107.48,108.03,244064,0.0,1.0
2018-06-08,116.92,117.95,112.35,112.35,277399,116.92,117.95,112.35,112.35,277399,0.0,1.0
2018-06-11,120.51,122.43,117.31,117.96,338277,120.51,122.43,117.31,117.96,338277,0.0,1.0
2018-06-12,114.37,121.39,113.56,120.85,326967,114.37,121.39,113.56,120.85,326967,0.0,1.0
2018-06-13,113.43,116.89,112.6,114.2,281912,113.43,116.89,112.6,114.2,281912,0.0,1.0
2018-06-14,111.0,115.6,110.15,113.47,230842,111.0,115.6,110.15,113.47,230842,0.0,1.0
2018-06-15,115.33,116.34,110.71,110.71,376832,115.33,116.34,110.71,110.71,376832,0.0,1.0
2018-06-18,114.02,116.44,113.25,114.73,175411,114.02,116.44,113.25,114.73,175411,0.0,1.0
2018-06-19,114.18,115.51,112.045,113.5,183598,114.18,115.51,112.045,113.5,183598,0.0,1.0
2018-06-20,115.31,116.45,114.44,115.19,368822,115.31,116.45,114.44,115.19,368822,0.0,1.0
2018-06-21,118.99,119.96,114.02,115.87,269548,118.99,119.96,114.02,115.87,269548,0.0,1.0
2018-06-22,119.6,121.774,118.15,119.43,884369,119.6,121.774,118.15,119.43,884369,0.0,1.0
2018-06-25,114.14,118.53,112.59,118.53,229448,114.14,118.53,112.59,118.53,229448,0.0,1.0
2018-06-26,113.49,113.59,108.23,110.0,299607,113.49,113.59,108.23,110.0,299607,0.0,1.0
2018-06-27,112.51,113.84,111.64,113.83,199026,112.51,113.84,111.64,113.83,199026,0.0,1.0
2018-06-28,112.97,113.51,107.39,112.15,333771,112.97,113.51,107.39,112.15,333771,0.0,1.0
2018-06-29,115.9,116.6,113.59,114.29,243393,115.9,116.6,113.59,114.29,243393,0.0,1.0
2018-07-02,121.13,121.3599,114.3,115.67,249672,121.13,121.3599,114.3,115.67,249672,0.0,1.0
2018-07-03,117.38,123.13,116.065,121.88,250968,117.38,123.13,116.065,121.88,250968,0.0,1.0
2018-07-05,121.83,124.1404,117.98,119.05,217865,121.83,124.1404,117.98,119.05,217865,0.0,1.0
2018-07-06,125.3,127.77,122.01,122.01,327522,125.3,127.77,122.01,122.01,327522,0.0,1.0
2018-07-09,126.37,126.91,121.56,126.55,339784,126.37,126.91,121.56,126.55,339784,0.0,1.0
2018-07-10,121.22,126.86,120.84,126.86,365943,121.22,126.86,120.84,126.86,365943,0.0,1.0
2018-07-11,120.64,121.45,118.68,120.47,324400,120.64,121.45,118.68,120.47,324400,0.0,1.0
2018-07-12,125.87,125.97,120.0,120.88,259552,125.87,125.97,120.0,120.88,259552,0.0,1.0
2018-07-13,123.05,127.0,122.7,125.21,236858,123.05,127.0,122.7,125.21,236858,0.0,1.0
2018-07-16,121.02,126.06,120.52,123.53,244087,121.02,126.06,120.52,123.53,244087,0.0,1.0
2018-07-17,123.71,123.84,120.14,120.98,319064,123.71,123.84,120.14,120.98,319064,0.0,1.0
2018-07-18,125.6,127.2,122.86,123.96,202628,125.6,127.2,122.86,123.96,202628,0.0,1.0
2018-07-19,123.13,126.97,122.04,125.74,259845,123.13,126.97,122.04,125.74,259845,0.0,1.0
2018-07-20,122.34,125.681,122.2,123.4,242307,122.34,125.681,122.2,123.4,242307,0.0,1.0
2018-07-23,115.6,123.7,113.66,122.37,393789,115.6,123.7,113.66,122.37,393789,0.0,1.0
2018-07-24,112.42,118.6,111.37,116.0,266804,112.42,118.6,111.37,116.0,266804,0.0,1.0
2018-07-25,114.35,117.0,112.1511,112.53,332892,114.35,117.0,112.1511,112.53,332892,0.0,1.0
2018-07-26,118.67,119.05,112.215,114.28,300233,118.67,119.05,112.215,114.28,300233,0.0,1.0
2018-07-27,96.0,118.46,95.1,118.46,658523,96.0,118.46,95.1,118.46,658523,0.0,1.0
2018-07-30,97.38,97.92,91.64,96.0,398133,97.38,97.92,91.64,96.0,398133,0.0,1.0
2018-07-31,97.52,100.89,94.92,97.41,398786,97.52,100.89,94.92,97.41,398786,0.0,1.0
2018-08-01,100.09,100.78,97.52,97.52,192183,100.09,100.78,97.52,97.52,192183,0.0,1.0
2018-08-02,101.29,101.9,97.78,100.39,195027,101.29,101.9,97.78,100.39,195027,0.0,1.0
2018-08-03,99.94,102.02,98.74,102.01,292264,99.94,102.02,98.74,102.01,292264,0.0,1.0
2018-08-06,100.26,102.0913,99.76,100.14,171117,100.26,102.0913,99.76,100.14,171117,0.0,1.0
2018-08-07,91.76,95.16,88.72,94.75,486750,91.76,95.16,88.72,94.75,486750,0.0,1.0
2018-08-08,93.84,94.85,81.24,88.73,646475,93.84,94.85,81.24,88.73,646475,0.0,1.0
2018-08-09,92.26,95.98,91.4,93.2,369126,92.26,95.98,91.4,93.2,369126,0.0,1.0
2018-08-10,93.95,95.75,90.27,92.05,145755,93.95,95.75,90.27,92.05,145755,0.0,1.0
2018-08-13,86.94,93.95,86.58,93.56,455891,86.94,93.95,86.58,93.56,455891,0.0,1.0
2018-08-14,89.98,90.87,86.5,87.78,308056,89.98,90.87,86.5,87.78,308056,0.0,1.0
2018-08-15,87.99,90.53,85.745,88.3,324146,87.99,90.53,85.745,88.3,324146,0.0,1.0
2018-08-16,89.39,91.82,87.43,88.66,187882,89.39,91.82,87.43,88.66,187882,0.0,1.0
2018-08-17,92.58,92.77,88.84,89.56,287675,92.58,92.77,88.84,89.56,287675,0.0,1.0
2018-08-20,90.34,94.68,90.25,92.95,331895,90.34,94.68,90.25,92.95,331895,0.0,1.0
2018-08-21,92.23,92.42,88.375,90.81,217669,92.23,92.42,88.375,90.81,217669,0.0,1.0
2018-08-22,91.55,93.17,90.91,92.31,92664,91.55,93.17,90.91,92.31,92664,0.0,1.0
2018-08-23,91.36,91.86,89.5325,91.62,94827,91.36,91.86,89.5325,91.62,94827,0.0,1.0
2018-08-24,91.6,92.52,90.92,91.68,66549,91.6,92.52,90.92,91.68,66549,0.0,1.0
2018-08-27,91.94,93.66,90.96,92.48,144977,91.94,93.66,90.96,92.48,144977,0.0,1.0
2018-08-28,90.88,93.22,89.94,91.95,170761,90.88,93.22,89.94,91.95,170761,0.0,1.0
2018-08-29,91.17,91.9,90.045,90.34,162927,91.17,91.9,90.045,90.34,162927,0.0,1.0
2018-08-30,90.01,91.27,88.74,91.17,100515,90.01,91.27,88.74,91.17,100515,0.0,1.0
2018-08-31,90.93,91.46,90.11,90.23,133140,90.93,91.46,90.11,90.23,133140,0.0,1.0
2018-09-04,90.95,91.0999,88.35,90.93,158689,90.95,91.0999,88.35,90.93,158689,0.0,1.0
2018-09-05,91.21,91.73,90.11,91.09,277546,91.21,91.73,90.11,91.09,277546,0.0,1.0
2018-09-06,88.79,91.35,86.52,91.35,121250,88.79,91.35,86.52,91.35,121250,0.0,1.0
2018-09-07,87.91,90.83,87.56,88.62,140467,87.91,90.83,87.56,88.62,140467,0.0,1.0
2018-09-10,90.83,91.8,88.0,88.46,178269,90.83,91.8,88.0,88.46,178269,0.0,1.0
2018-09-11,89.43,91.9,89.12,90.76,159271,89.43,91.9,89.12,90.76,159271,0.0,1.0
2018-09-12,89.16,90.75,88.52,89.43,168231,89.16,90.75,88.52,89.43,168231,0.0,1.0
2018-09-13,88.82,90.64,88.17,89.45,137024,88.82,90.64,88.17,89.45,137024,0.0,1.0
2018-09-14,90.58,90.72,88.99,89.18,184177,90.58,90.72,88.99,89.18,184177,0.0,1.0
2018-09-17,91.74,91.94,90.1,90.66,268507,91.74,91.94,90.1,90.66,268507,0.0,1.0
2018-09-18,90.93,92.0,89.17,90.0,177088,90.93,92.0,89.17,90.0,177088,0.0,1.0
2018-09-19,92.09,92.75,90.31,90.7,188863,92.09,92.75,90.31,90.7,188863,0.0,1.0
2018-09-20,97.68,97.75,92.31,92.69,282851,97.68,97.75,92.31,92.69,282851,0.0,1.0
2018-09-21,92.41,98.08,91.58,97.84,1362669,92.41,98.08,91.58,97.84,1362669,0.0,1.0
2018-09-24,87.09,91.3,84.8,90.0,387811,87.09,91.3,84.8,90.0,387811,0.0,1.0
2018-09-25,88.36,88.69,86.94,87.52,167516,88.36,88.69,86.94,87.52,167516,0.0,1.0
2018-09-26,85.72,89.39,84.38,88.64,461178,85.72,89.39,84.38,88.64,461178,0.0,1.0
2018-09-27,88.53,89.655,84.88,85.64,212082,88.53,89.655,84.88,85.64,212082,0.0,1.0
2018-09-28,85.46,89.15,85.05,88.69,260640,85.46,89.15,85.05,88.69,260640,0.0,1.0
2018-10-01,84.11,85.97,81.54,85.67,264010,84.11,85.97,81.54,85.67,264010,0.0,1.0
2018-10-02,78.24,83.38,77.87,83.06,599613,78.24,83.38,77.87,83.06,599613,0.0,1.0
2018-10-03,82.21,82.45,76.82,79.32,389734,82.21,82.45,76.82,79.32,389734,0.0,1.0
2018-10-04,80.45,82.3,79.56,82.3,270640,80.45,82.3,79.56,82.3,270640,0.0,1.0
2018-10-05,78.24,81.96,76.65,81.11,302551,78.24,81.96,76.65,81.11,302551,0.0,1.0
2018-10-08,77.4,78.605,75.24,78.19,248870,77.4,78.605,75.24,78.19,248870,0.0,1.0
2018-10-09,77.96,79.1,77.09,77.47,209983,77.96,79.1,77.09,77.47,209983,0.0,1.0
2018-10-10,76.46,78.76,75.5,78.08,330063,76.46,78.76,75.5,78.08,330063,0.0,1.0
2018-10-11,77.0,78.82,75.08,75.85,245293,77.0,78.82,75.08,75.85,245293,0.0,1.0
2018-10-12,74.69,79.0,74.02,79.0,268762,74.69,79.0,74.02,79.0,268762,0.0,1.0
2018-10-15,76.12,77.55,73.74,74.57,166786,76.12,77.55,73.74,74.57,166786,0.0,1.0
2018-10-16,80.27,80.68,75.63,76.99,191506,80.27,80.68,75.63,76.99,191506,0.0,1.0
2018-10-17,80.87,81.13,77.625,80.18,112197,80.87,81.13,77.625,80.18,112197,0.0,1.0
2018-10-18,78.84,80.89,76.64,80.89,180191,78.84,80.89,76.64,80.89,180191,0.0,1.0
2018-10-19,78.97,80.54,78.26,78.59,206643,78.97,80.54,78.26,78.59,206643,0.0,1.0
2018-10-22,77.81,79.58,75.82,79.58,182256,77.81,79.58,75.82,79.58,182256,0.0,1.0
2018-10-23,77.14,78.77,72.13,76.64,281238,77.14,78.77,72.13,76.64,281238,0.0,1.0
2018-10-24,72.31,79.27,71.71,77.64,317110,72.31,79.27,71.71,77.64,317110,0.0,1.0
2018-10-25,75.7,77.52,72.63,73.25,233562,75.7,77.52,72.63,73.25,233562,0.0,1.0
2018-10-26,76.99,78.27,73.6,74.78,212197,76.99,78.27,73.6,74.78,212197,0.0,1.0
2018-10-29,72.41,79.17,71.3,78.45,194299,72.41,79.17,71.3,78.45,194299,0.0,1.0
2018-10-30,73.72,73.77,70.39,72.04,256403,73.72,73.77,70.39,72.04,256403,0.0,1.0
2018-10-31,77.16,77.43,74.47,75.23,285268,77.16,77.43,74.47,75.23,285268,0.0,1.0
2018-11-01,79.44,80.3,76.3,77.96,276261,79.44,80.3,76.3,77.96,276261,0.0,1.0
2018-11-02,79.88,81.24,76.13,80.07,238522,79.88,81.24,76.13,80.07,238522,0.0,1.0
2018-11-05,79.03,79.89,76.745,79.89,256960,79.03,79.89,76.745,79.89,256960,0.0,1.0
2018-11-06,82.34,82.56,77.95,78.85,241282,82.34,82.56,77.95,78.85,241282,0.0,1.0
2018-11-07,84.65,86.32,81.55,83.04,355315,84.65,86.32,81.55,83.04,355315,0.0,1.0
2018-11-08,78.21,84.39,77.66,84.39,327698,78.21,84.39,77.66,84.39,327698,0.0,1.0
2018-11-09,76.01,78.05,75.32,77.35,282550,76.01,78.05,75.32,77.35,282550,0.0,1.0
2018-11-12,76.73,78.23,75.11,76.14,194505,76.73,78.23,75.11,76.14,194505,0.0,1.0
2018-11-13,76.97,79.05,76.13,77.31,182597,76.97,79.05,76.13,77.31,182597,0.0,1.0
2018-11-14,75.37,77.74,75.02,77.74,265616,75.37,77.74,75.02,77.74,265616,0.0,1.0
2018-11-15,79.36,79.86,74.51,75.07,253901,79.36,79.86,74.51,75.07,253901,0.0,1.0
2018-11-16,81.2,81.9699,77.78,78.53,285076,81.2,81.9699,77.78,78.53,285076,0.0,1.0
2018-11-19,78.26,81.69,75.57,81.07,280436,78.26,81.69,75.57,81.07,280436,0.0,1.0
2018-11-20,80.07,80.97,76.21,76.54,176021,80.07,80.97,76.21,76.54,176021,0.0,1.0
2018-11-21,78.94,81.2795,77.54,80.98,154852,78.94,81.2795,77.54,80.98,154852,0.0,1.0
2018-11-23,78.99,79.545,75.15,78.42,105748,78.99,79.545,75.15,78.42,105748,0.0,1.0
2018-11-26,81.91,82.32,78.815,81.5,242370,81.91,82.32,78.815,81.5,242370,0.0,1.0
2018-11-27,80.15,81.91,77.385,81.91,300249,80.15,81.91,77.385,81.91,300249,0.0,1.0
2018-11-28,84.52,86.42,79.545,81.77,501699,84.52,86.42,79.545,81.77,501699,0.0,1.0
2018-11-29,82.62,85.51,82.56,83.76,267418,82.62,85.51,82.56,83.76,267418,0.0,1.0
2018-11-30,79.14,82.93,78.82,82.61,277666,79.14,82.93,78.82,82.61,277666,0.0,1.0
2018-12-03,82.12,82.26,78.19,80.73,292880,82.12,82.26,78.19,80.73,292880,0.0,1.0
2018-12-04,76.02,82.0,75.6,81.78,379127,76.02,82.0,75.6,81.78,379127,0.0,1.0
2018-12-06,74.45,76.755,73.69,74.86,295658,74.45,76.755,73.69,74.86,295658,0.0,1.0
2018-12-07,73.03,77.44,72.49,74.32,351022,73.03,77.44,72.49,74.32,351022,0.0,1.0
2018-12-10,75.0,76.03,71.99,73.31,315472,75.0,76.03,71.99,73.31,315472,0.0,1.0
2018-12-11,74.03,76.87,72.52,75.78,286276,74.03,76.87,72.52,75.78,286276,0.0,1.0
2018-12-12,74.77,77.86,74.19,75.22,295707,74.77,77.86,74.19,75.22,295707,0.0,1.0
2018-12-13,72.77,75.45,72.2,74.73,328899,72.77,75.45,72.2,74.73,328899,0.0,1.0
2018-12-14,73.76,76.28,71.54,72.14,295469,73.76,76.28,71.54,72.14,295469,0.0,1.0
2018-12-17,71.95,77.315,71.75,73.73,371689,71.95,77.315,71.75,73.73,371689,0.0,1.0
2018-12-18,72.28,74.44,70.81,72.05,248934,72.28,74.44,70.81,72.05,248934,0.0,1.0
2018-12-19,70.4,74.11,68.74,72.32,256951,70.4,74.11,68.74,72.32,256951,0.0,1.0
2018-12-20,67.13,70.34,66.6,70.34,318458,67.13,70.34,66.6,70.34,318458,0.0,1.0
2018-12-21,65.96,69.27,65.01,67.66,721211,65.96,69.27,65.01,67.66,721211,0.0,1.0
2018-12-24,65.41,67.59,64.085,65.44,124787,65.41,67.59,64.085,65.44,124787,0.0,1.0
2018-12-26,70.22,70.4,65.67,65.67,193406,70.22,70.4,65.67,65.67,193406,0.0,1.0
2018-12-27,71.17,71.48,67.94,69.24,189267,71.17,71.48,67.94,69.24,189267,0.0,1.0
2018-12-28,70.13,73.03,68.78,71.56,159808,70.13,73.03,68.78,71.56,159808,0.0,1.0
2018-12-31,70.83,71.49,69.15,71.0,168446,70.83,71.49,69.15,71.0,168446,0.0,1.0
2019-01-02,72.36,72.44,68.67,69.4,232953,72.36,72.44,68.67,69.4,232953,0.0,1.0
2019-01-03,69.08,72.05,68.8,72.05,269843,69.08,72.05,68.8,72.05,269843,0.0,1.0
2019-01-04,72.55,73.22,69.515,70.0,293942,72.55,73.22,69.515,70.0,293942,0.0,1.0
2019-01-07,74.72,75.74,72.92,73.4,272980,74.72,75.74,72.92,73.4,272980,0.0,1.0
2019-01-08,75.46,76.72,72.18,75.56,305554,75.46,76.72,72.18,75.56,305554,0.0,1.0
2019-01-09,74.21,77.35,74.02,75.91,196827,74.21,77.35,74.02,75.91,196827,0.0,1.0
2019-01-10,74.59,74.76,72.2,74.13,252754,74.59,74.76,72.2,74.13,252754,0.0,1.0
2019-01-11,75.06,75.84,73.42,74.78,148001,75.06,75.84,73.42,74.78,148001,0.0,1.0
2019-01-14,72.82,76.2,72.82,74.36,252379,72.82,76.2,72.82,74.36,252379,0.0,1.0
2019-01-15,75.79,75.81,72.39,72.99,199352,75.79,75.81,72.39,72.99,199352,0.0,1.0
2019-01-16,73.59,77.24,73.51,75.69,177160,73.59,77.24,73.51,75.69,177160,0.0,1.0
2019-01-17,74.5,75.4,73.05,73.4,121270,74.5,75.4,73.05,73.4,121270,0.0,1.0
2019-01-18,76.9,77.02,73.9,74.57,261643,76.9,77.02,73.9,74.57,261643,0.0,1.0
2019-01-22,76.92,77.775,75.21,76.35,286888,76.92,77.775,75.21,76.35,286888,0.0,1.0
2019-01-23,77.25,78.22,75.285,77.65,374903,77.25,78.22,75.285,77.65,374903,0.0,1.0
2019-01-24,75.51,77.55,73.93,77.22,300240,75.51,77.55,73.93,77.22,300240,0.0,1.0
2019-01-25,82.24,83.17,76.27,76.27,344027,82.24,83.17,76.27,76.27,344027,0.0,1.0
2019-01-28,78.21,82.0,76.53,82.0,571412,78.21,82.0,76.53,82.0,571412,0.0,1.0
2019-01-29,76.97,78.04,76.03,78.0,149303,76.97,78.04,76.03,78.0,149303,0.0,1.0
2019-01-30,79.02,79.09,76.42,77.73,130943,79.02,79.09,76.42,77.73,130943,0.0,1.0
2019-01-31,79.43,81.355,78.46,78.93,176407,79.43,81.355,78.46,78.93,176407,0.0,1.0
2019-02-01,81.86,82.17,78.48,79.57,171545,81.86,82.17,78.48,79.57,171545,0.0,1.0
2019-02-04,82.52,83.49,81.36,82.15,185022,82.52,83.49,81.36,82.15,185022,0.0,1.0
2019-02-05,80.8,83.28,79.9,82.58,129569,80.8,83.28,79.9,82.58,129569,0.0,1.0
2019-02-06,83.8,87.765,80.45,80.98,268233,83.8,87.765,80.45,80.98,268233,0.0,1.0
2019-02-07,90.18,90.66,80.55,80.55,518948,90.18,90.66,80.55,80.55,518948,0.0,1.0
2019-02-08,90.63,93.23,88.35,89.45,325019,90.63,93.23,88.35,89.45,325019,0.0,1.0
2019-02-11,89.89,91.27,88.08,91.16,285074,89.89,91.27,88.08,91.16,285074,0.0,1.0
2019-02-12,90.41,90.52,87.24,90.0,650657,90.41,90.52,87.24,90.0,650657,0.0,1.0
2019-02-13,95.95,96.05,89.995,90.56,392108,95.95,96.05,89.995,90.56,392108,0.0,1.0
2019-02-14,97.0,97.65,94.37,95.56,326915,97.0,97.65,94.37,95.56,326915,0.0,1.0
2019-02-15,103.15,103.675,96.47,97.57,608931,103.15,103.675,96.47,97.57,608931,0.0,1.0
2019-02-19,101.22,106.23,98.01,105.0,667206,101.22,106.23,98.01,105.0,667206,0.0,1.0
2019-02-20,100.45,102.21,96.52,101.42,333490,100.45,102.21,96.52,101.42,333490,0.0,1.0
2019-02-21,98.02,101.53,97.451,100.3,304342,98.02,101.53,97.451,100.3,304342,0.0,1.0
2019-02-22,99.64,99.74,97.085,98.17,192267,99.64,99.74,97.085,98.17,192267,0.0,1.0
2019-02-25,100.65,101.88,98.4,100.66,199768,100.65,101.88,98.4,100.66,199768,0.0,1.0
2019-02-26,102.14,103.0,99.8,100.42,277153,102.14,103.0,99.8,100.42,277153,0.0,1.0
2019-02-27,103.08,104.205,100.99,102.24,164921,103.08,104.205,100.99,102.24,164921,0.0,1.0
2019-02-28,102.54,103.58,99.99,103.18,135880,102.54,103.58,99.99,103.18,135880,0.0,1.0
2019-03-01,105.66,105.69,102.66,103.69,198786,105.66,105.69,102.66,103.69,198786,0.0,1.0
2019-03-04,103.85,106.8,102.3,106.13,213902,103.85,106.8,102.3,106.13,213902,0.0,1.0
2019-03-05,103.09,105.515,102.96,103.94,180037,103.09,105.515,102.96,103.94,180037,0.0,1.0
2019-03-06,97.93,103.24,97.64,103.24,198507,97.93,103.24,97.64,103.24,198507,0.0,1.0
2019-03-07,97.89,99.24,96.011,98.21,153178,97.89,99.24,96.011,98.21,153178,0.0,1.0
2019-03-08,99.3,99.69,95.21,96.47,365936,99.3,99.69,95.21,96.47,365936,0.0,1.0
2019-03-11,102.08,102.18,98.22,99.16,189796,102.08,102.18,98.22,99.16,189796,0.0,1.0
2019-03-12,103.02,105.21,101.11,102.51,309053,103.02,105.21,101.11,102.51,309053,0.0,1.0
2019-03-13,101.37,103.65,100.71,103.65,165759,101.37,103.65,100.71,103.65,165759,0.0,1.0
2019-03-14,100.93,103.0881,100.14,101.69,161437,100.93,103.0881,100.14,101.69,161437,0.0,1.0
2019-03-15,101.24,103.73,100.7,101.22,306840,101.24,103.73,100.7,101.22,306840,0.0,1.0
2019-03-18,102.57,105.45,101.04,101.21,244167,102.57,105.45,101.04,101.21,244167,0.0,1.0
2019-03-19,103.77,104.69,101.43,103.02,245351,103.77,104.69,101.43,103.02,245351,0.0,1.0
2019-03-20,97.08,100.54,95.37,96.99,713196,97.08,100.54,95.37,96.99,713196,0.0,1.0
2019-03-21,99.66,100.605,96.52,96.52,240219,99.66,100.605,96.52,96.52,240219,0.0,1.0
2019-03-22,95.41,99.81,95.05,99.28,263973,95.41,99.81,95.05,99.28,263973,0.0,1.0
2019-03-25,94.94,96.75,93.45,95.86,189580,94.94,96.75,93.45,95.86,189580,0.0,1.0
2019-03-26,96.3,96.46,94.44,95.69,205879,96.3,96.46,94.44,95.69,205879,0.0,1.0
2019-03-27,93.87,97.38,93.66,96.29,233660,93.87,97.38,93.66,96.29,233660,0.0,1.0
2019-03-28,95.27,96.19,93.1,94.47,165349,95.27,96.19,93.1,94.47,165349,0.0,1.0
2019-03-29,95.52,96.425,93.6,95.69,257546,95.52,96.425,93.6,95.69,257546,0.0,1.0
2019-04-01,94.72,97.6,94.16,96.51,180999,94.72,97.6,94.16,96.51,180999,0.0,1.0
2019-04-02,95.95,96.81,94.25,95.07,159642,95.95,96.81,94.25,95.07,159642,0.0,1.0
2019-04-03,95.48,97.33,95.0,96.85,176078,95.48,97.33,95.0,96.85,176078,0.0,1.0
2019-04-04,93.76,96.1331,93.1,95.49,125401,93.76,96.1331,93.1,95.49,125401,0.0,1.0
2019-04-05,93.83,95.685,93.52,94.28,267805,93.83,95.685,93.52,94.28,267805,0.0,1.0
2019-04-08,92.52,94.65,92.38,93.77,198094,92.52,94.65,92.38,93.77,198094,0.0,1.0
2019-04-09,92.45,94.505,92.3,92.35,155020,92.45,94.505,92.3,92.35,155020,0.0,1.0
2019-04-10,94.84,95.6,92.66,92.66,116439,94.84,95.6,92.66,92.66,116439,0.0,1.0
2019-04-11,91.77,94.99,90.945,94.99,154805,91.77,94.99,90.945,94.99,154805,0.0,1.0
2019-04-12,92.2,93.58,91.48,92.6,135252,92.2,93.58,91.48,92.6,135252,0.0,1.0
2019-04-15,91.5,93.84,89.38,92.52,153456,91.5,93.84,89.38,92.52,153456,0.0,1.0
2019-04-16,91.59,92.73,90.49,91.82,105109,91.59,92.73,90.49,91.82,105109,0.0,1.0
2019-04-17,85.14,92.11,84.79,92.11,257230,85.14,92.11,84.79,92.11,257230,0.0,1.0
2019-04-18,85.8,87.135,83.54,85.47,180422,85.8,87.135,83.54,85.47,180422,0.0,1.0
2019-04-22,83.59,86.24,82.42,85.57,161702,83.59,86.24,82.42,85.57,161702,0.0,1.0
2019-04-23,89.19,91.49,84.95,85.5,495875,89.19,91.49,84.95,85.5,495875,0.0,1.0
2019-04-24,87.23,89.4995,85.65,89.49,183559,87.23,89.4995,85.65,89.49,183559,0.0,1.0
2019-04-25,88.75,89.09,86.4369,87.23,151456,88.75,89.09,86.4369,87.23,151456,0.0,1.0
2019-04-26,89.4,89.68,87.84,88.76,113087,89.4,89.68,87.84,88.76,113087,0.0,1.0
2019-04-29,87.7,89.96,87.06,89.58,92517,87.7,89.96,87.06,89.58,92517,0.0,1.0
2019-04-30,87.19,88.94,85.535,88.24,136528,87.19,88.94,85.535,88.24,136528,0.0,1.0
2019-05-01,85.42,87.59,85.07,87.35,192665,85.42,87.59,85.07,87.35,192665,0.0,1.0
2019-05-02,86.39,87.05,83.63,85.36,130478,86.39,87.05,83.63,85.36,130478,0.0,1.0
2019-05-03,88.89,89.18,86.34,86.96,146827,88.89,89.18,86.34,86.96,146827,0.0,1.0
2019-05-06,90.89,91.08,87.12,87.12,162308,90.89,91.08,87.12,87.12,162308,0.0,1.0
2019-05-07,87.59,89.95,85.44,89.86,252047,87.59,89.95,85.44,89.86,252047,0.0,1.0
2019-05-08,90.88,93.67,86.53,88.11,202938,90.88,93.67,86.53,88.11,202938,0.0,1.0
2019-05-09,88.44,90.22,86.03,89.41,111545,88.44,90.22,86.03,89.41,111545,0.0,1.0
2019-05-10,87.98,88.5,85.7706,88.13,96764,87.98,88.5,85.7706,88.13,96764,0.0,1.0
2019-05-13,84.16,85.96,83.57,85.28,226433,84.16,85.96,83.57,85.28,226433,0.0,1.0
2019-05-14,87.25,87.74,84.3201,84.52,176393,87.25,87.74,84.3201,84.52,176393,0.0,1.0
2019-05-15,89.92,90.395,86.1,86.1,169125,89.92,90.395,86.1,86.1,169125,0.0,1.0
2019-05-16,91.57,94.5,90.49,90.49,204358,91.57,94.5,90.49,90.49,204358,0.0,1.0
2019-05-17,90.01,91.76,89.13,90.8,122097,90.01,91.76,89.13,90.8,122097,0.0,1.0
2019-05-20,90.28,91.75,89.64,89.65,138020,90.28,91.75,89.64,89.65,138020,0.0,1.0
2019-05-21,90.96,91.16,88.975,91.16,145307,90.96,91.16,88.975,91.16,145307,0.0,1.0
2019-05-22,93.44,93.635,89.12,90.73,260832,93.44,93.635,89.12,90.73,260832,0.0,1.0
2019-05-23,92.14,92.85,89.15,92.71,167083,92.14,92.85,89.15,92.71,167083,0.0,1.0
2019-05-24,94.45,96.46,91.86,92.66,147101,94.45,96.46,91.86,92.66,147101,0.0,1.0
2019-05-28,93.27,96.2,93.15,94.94,152818,93.27,96.2,93.15,94.94,152818,0.0,1.0
2019-05-29,93.38,94.195,91.945,92.65,103470,93.38,94.195,91.945,92.65,103470,0.0,1.0
2019-05-30,91.34,93.79,91.02,93.44,92889,91.34,93.79,91.02,93.44,92889,0.0,1.0
2019-05-31,90.47,91.86,89.56,90.79,108011,90.47,91.86,89.56,90.79,108011,0.0,1.0
2019-06-03,90.75,92.625,89.44,90.74,128129,90.75,92.625,89.44,90.74,128129,0.0,1.0
2019-06-04,93.3,93.32,89.995,91.64,110886,93.3,93.32,89.995,91.64,110886,0.0,1.0
2019-06-05,91.67,93.99,90.79,93.75,133115,91.67,93.99,90.79,93.75,133115,0.0,1.0
2019-06-06,91.34,93.4,90.55,91.7,132766,91.34,93.4,90.55,91.7,132766,0.0,1.0
2019-06-07,90.68,92.4,90.34,91.74,134176,90.68,92.4,90.34,91.74,134176,0.0,1.0
2019-06-10,92.73,93.5,91.07,91.07,122708,92.73,93.5,91.07,91.07,122708,0.0,1.0
2019-06-11,93.6,94.74,91.885,93.5,166707,93.6,94.74,91.885,93.5,166707,0.0,1.0
2019-06-12,95.34,95.47,93.25,94.0,160633,95.34,95.47,93.25,94.0,160633,0.0,1.0
2019-06-13,97.35,97.41,93.35,95.85,262834,97.35,97.41,93.35,95.85,262834,0.0,1.0
2019-06-14,85.81,101.27,85.42,98.88,721038,85.81,101.27,85.42,98.88,721038,0.0,1.0
2019-06-17,89.14,90.35,85.15,86.29,358629,89.14,90.35,85.15,86.29,358629,0.0,1.0
2019-06-18,90.94,92.4538,89.25,89.25,224969,90.94,92.4538,89.25,89.25,224969,0.0,1.0
2019-06-19,90.16,92.38,89.67,90.89,112950,90.16,92.38,89.67,90.89,112950,0.0,1.0
2019-06-20,89.54,92.25,89.405,91.1,272145,89.54,92.25,89.405,91.1,272145,0.0,1.0
2019-06-21,86.52,89.72,85.805,89.16,355450,86.52,89.72,85.805,89.16,355450,0.0,1.0
2019-06-24,82.88,86.87,82.74,86.87,202044,82.88,86.87,82.74,86.87,202044,0.0,1.0
2019-06-25,82.09,84.42,81.45,83.6,213842,82.09,84.42,81.45,83.6,213842,0.0,1.0
2019-06-26,81.3,82.585,80.52,82.56,191095,81.3,82.585,80.52,82.56,191095,0.0,1.0
2019-06-27,83.84,84.28,81.14,81.51,188589,83.84,84.28,81.14,81.51,188589,0.0,1.0
2019-06-28,84.38,85.21,82.89,83.9,418509,84.38,85.21,82.89,83.9,418509,0.0,1.0
2019-07-01,86.03,87.15,83.235,85.3,209269,86.03,87.15,83.235,85.3,209269,0.0,1.0
2019-07-02,84.73,86.71,83.09,85.82,207667,84.73,86.71,83.09,85.82,207667,0.0,1.0
2019-07-03,88.17,88.17,84.91,85.38,87447,88.17,88.17,84.91,85.38,87447,0.0,1.0
2019-07-05,84.94,88.46,84.85,87.12,158356,84.94,88.46,84.85,87.12,158356,0.0,1.0
2019-07-08,85.61,85.68,82.8,84.53,189314,85.61,85.68,82.8,84.53,189314,0.0,1.0
2019-07-09,88.0,88.76,84.66,85.25,159143,88.0,88.76,84.66,85.25,159143,0.0,1.0
2019-07-10,88.03,89.25,87.06,88.82,169518,88.03,89.25,87.06,88.82,169518,0.0,1.0
2019-07-11,86.81,88.44,86.37,88.44,167502,86.81,88.44,86.37,88.44,167502,0.0,1.0
2019-07-12,84.83,86.65,84.75,86.65,172072,84.83,86.65,84.75,86.65,172072,0.0,1.0
2019-07-15,81.79,85.1,81.37,84.71,184747,81.79,85.1,81.37,84.71,184747,0.0,1.0
2019-07-16,81.54,82.6,80.3191,81.8,145030,81.54,82.6,80.3191,81.8,145030,0.0,1.0
2019-07-17,81.72,83.18,79.64,81.55,132855,81.72,83.18,79.64,81.55,132855,0.0,1.0
2019-07-18,83.43,83.705,81.29,81.73,129180,83.43,83.705,81.29,81.73,129180,0.0,1.0
2019-07-19,82.0,84.73,81.95,83.1,196560,82.0,84.73,81.95,83.1,196560,0.0,1.0
2019-07-22,82.49,84.37,81.66,82.43,138403,82.49,84.37,81.66,82.43,138403,0.0,1.0
2019-07-23,80.88,82.65,80.61,82.55,180827,80.88,82.65,80.61,82.55,180827,0.0,1.0
2019-07-24,81.82,81.92,80.1,80.69,180072,81.82,81.92,80.1,80.69,180072,0.0,1.0
2019-07-25,79.99,82.98,79.71,81.6,170676,79.99,82.98,79.71,81.6,170676,0.0,1.0
2019-07-26,77.87,80.52,76.74,79.98,179995,77.87,80.52,76.74,79.98,179995,0.0,1.0
2019-07-29,76.63,78.42,76.36,77.65,165390,76.63,78.42,76.36,77.65,165390,0.0,1.0
2019-07-30,76.98,77.03,76.034,76.13,165261,76.98,77.03,76.034,76.13,165261,0.0,1.0
2019-07-31,75.02,77.35,74.01,77.02,216319,75.02,77.35,74.01,77.02,216319,0.0,1.0
2019-08-01,74.44,75.95,73.9,75.14,226521,74.44,75.95,73.9,75.14,226521,0.0,1.0
2019-08-02,71.77,76.16,70.82,74.17,273110,71.77,76.16,70.82,74.17,273110,0.0,1.0
2019-08-05,68.29,72.695,67.71,70.75,369878,68.29,72.695,67.71,70.75,369878,0.0,1.0
2019-08-06,70.83,71.51,66.85,69.01,292123,70.83,71.51,66.85,69.01,292123,0.0,1.0
2019-08-07,72.39,73.46,66.16,71.53,358199,72.39,73.46,66.16,71.53,358199,0.0,1.0
2019-08-08,72.9,74.61,70.42,72.52,178030,72.9,74.61,70.42,72.52,178030,0.0,1.0
2019-08-09,73.34,75.66,72.84,72.84,133836,73.34,75.66,72.84,72.84,133836,0.0,1.0
2019-08-12,70.82,74.51,70.715,72.49,137878,70.82,74.51,70.715,72.49,137878,0.0,1.0
2019-08-13,73.14,74.31,70.69,70.69,152258,73.14,74.31,70.69,70.69,152258,0.0,1.0
2019-08-14,71.63,73.6,71.61,71.91,128512,71.63,73.6,71.61,71.91,128512,0.0,1.0
2019-08-15,70.34,72.2,70.01,71.86,180250,70.34,72.2,70.01,71.86,180250,0.0,1.0
2019-08-16,71.93,72.695,70.75,70.77,192843,71.93,72.695,70.75,70.77,192843,0.0,1.0
2019-08-19,72.19,73.14,71.49,72.49,171595,72.19,73.14,71.49,72.49,171595,0.0,1.0
2019-08-20,72.35,74.38,71.93,72.16,150313,72.35,74.38,71.93,72.16,150313,0.0,1.0
2019-08-21,72.98,73.98,72.41,72.79,179111,72.98,73.98,72.41,72.79,179111,0.0,1.0
2019-08-22,70.75,73.52,70.68,72.7,182638,70.75,73.52,70.68,72.7,182638,0.0,1.0
2019-08-23,69.92,72.48,69.59,70.28,165137,69.92,72.48,69.59,70.28,165137,0.0,1.0
2019-08-26,70.7,70.99,69.72,70.34,120695,70.7,70.99,69.72,70.34,120695,0.0,1.0
2019-08-27,69.8,72.665,69.0,71.24,198695,69.8,72.665,69.0,71.24,198695,0.0,1.0
2019-08-28,70.75,71.58,67.725,69.45,184444,70.75,71.58,67.725,69.45,184444,0.0,1.0
2019-08-29,71.32,72.4558,70.08,71.13,147236,71.32,72.4558,70.08,71.13,147236,0.0,1.0
2019-08-30,70.55,71.99,70.34,71.74,88776,70.55,71.99,70.34,71.74,88776,0.0,1.0
2019-09-03,67.96,71.46,67.77,69.83,170958,67.96,71.46,67.77,69.83,170958,0.0,1.0
2019-09-04,69.18,69.45,67.37,68.83,228369,69.18,69.45,67.37,68.83,228369,0.0,1.0
2019-09-05,68.74,69.985,68.125,69.95,167577,68.74,69.985,68.125,69.95,167577,0.0,1.0
2019-09-06,67.05,69.38,66.975,68.73,292549,67.05,69.38,66.975,68.73,292549,0.0,1.0
2019-09-09,65.6,68.05,65.33,67.05,224618,65.6,68.05,65.33,67.05,224618,0.0,1.0
2019-09-10,67.68,67.77,63.3656,65.0,365195,67.68,67.77,63.3656,65.0,365195,0.0,1.0
2019-09-11,69.92,70.61,67.8,67.8,150810,69.92,70.61,67.8,67.8,150810,0.0,1.0
2019-09-12,69.4,70.67,68.97,70.13,128115,69.4,70.67,68.97,70.13,128115,0.0,1.0
2019-09-13,67.97,70.26,67.88,69.67,146744,67.97,70.26,67.88,69.67,146744,0.0,1.0
2019-09-16,69.89,70.72,67.56,67.56,117643,69.89,70.72,67.56,67.56,117643,0.0,1.0
2019-09-17,68.97,70.485,68.39,69.64,120170,68.97,70.485,68.39,69.64,120170,0.0,1.0
2019-09-18,70.7,71.445,68.88,69.52,171999,70.7,71.445,68.88,69.52,171999,0.0,1.0
2019-09-19,71.01,72.18,70.23,71.01,194857,71.01,72.18,70.23,71.01,194857,0.0,1.0
2019-09-20,71.74,72.28,70.95,70.95,323957,71.74,72.28,70.95,70.95,323957,0.0,1.0
2019-09-23,71.91,72.575,71.73,71.94,155857,71.91,72.575,71.73,71.94,155857,0.0,1.0
2019-09-24,71.82,73.395,70.63,72.54,190225,71.82,73.395,70.63,72.54,190225,0.0,1.0
2019-09-25,71.28,72.8,70.585,71.42,163463,71.28,72.8,70.585,71.42,163463,0.0,1.0
2019-09-26,60.51,61.33,58.02,58.5,1118138,60.51,61.33,58.02,58.5,1118138,0.0,1.0
2019-09-27,60.28,61.1558,59.265,60.51,329807,60.28,61.1558,59.265,60.51,329807,0.0,1.0
2019-09-30,60.08,60.76,59.39,60.28,265769,60.08,60.76,59.39,60.28,265769,0.0,1.0
2019-10-01,61.49,62.98,60.4,60.69,399201,61.49,62.98,60.4,60.69,399201,0.0,1.0
2019-10-02,63.26,64.1,59.64,61.34,247957,63.26,64.1,59.64,61.34,247957,0.0,1.0
2019-10-03,62.52,63.75,61.89,62.98,187669,62.52,63.75,61.89,62.98,187669,0.0,1.0
2019-10-04,60.33,63.99,58.545,62.48,243545,60.33,63.99,58.545,62.48,243545,0.0,1.0
2019-10-07,60.13,61.355,59.76,60.27,171589,60.13,61.355,59.76,60.27,171589,0.0,1.0
2019-10-08,58.08,59.91,58.02,59.72,167999,58.08,59.91,58.02,59.72,167999,0.0,1.0
2019-10-09,57.95,58.655,57.15,58.29,146125,57.95,58.655,57.15,58.29,146125,0.0,1.0
2019-10-10,58.28,58.64,57.24,58.1,241088,58.28,58.64,57.24,58.1,241088,0.0,1.0
2019-10-11,59.03,61.4,58.9,58.9,238798,59.03,61.4,58.9,58.9,238798,0.0,1.0
2019-10-14,58.26,59.52,58.19,58.71,113320,58.26,59.52,58.19,58.71,113320,0.0,1.0
2019-10-15,59.48,59.7,57.81,58.02,174093,59.48,59.7,57.81,58.02,174093,0.0,1.0
2019-10-16,59.41,60.12,59.08,59.35,141926,59.41,60.12,59.08,59.35,141926,0.0,1.0
2019-10-17,60.84,61.33,59.53,59.62,203547,60.84,61.33,59.53,59.62,203547,0.0,1.0
2019-10-18,59.71,61.115,59.42,60.48,133071,59.71,61.115,59.42,60.48,133071,0.0,1.0
2019-10-21,60.97,61.66,58.99,60.28,140547,60.97,61.66,58.99,60.28,140547,0.0,1.0
2019-10-22,60.74,62.28,59.74,61.08,130691,60.74,62.28,59.74,61.08,130691,0.0,1.0
2019-10-23,60.27,61.19,60.03,60.71,101662,60.27,61.19,60.03,60.71,101662,0.0,1.0
2019-10-24,59.55,60.63,59.35,60.48,104869,59.55,60.63,59.35,60.48,104869,0.0,1.0
2019-10-25,59.69,60.635,59.32,59.36,95036,59.69,60.635,59.32,59.36,95036,0.0,1.0
2019-10-28,60.48,61.15,60.05,60.05,104256,60.48,61.15,60.05,60.05,104256,0.0,1.0
2019-10-29,60.19,61.17,59.23,60.48,165096,60.19,61.17,59.23,60.48,165096,0.0,1.0
2019-10-30,61.12,61.29,59.35,60.27,120780,61.12,61.29,59.35,60.27,120780,0.0,1.0
2019-10-31,60.88,61.61,60.35,60.67,136184,60.88,61.61,60.35,60.67,136184,0.0,1.0
2019-11-01,60.55,61.88,57.89,60.04,338617,60.55,61.88,57.89,60.04,338617,0.0,1.0
2019-11-04,61.33,61.57,60.39,60.99,152910,61.33,61.57,60.39,60.99,152910,0.0,1.0
2019-11-05,62.58,63.28,60.81,61.33,327239,62.58,63.28,60.81,61.33,327239,0.0,1.0
2019-11-06,61.61,62.86,61.5,62.73,137549,61.61,62.86,61.5,62.73,137549,0.0,1.0
2019-11-07,61.59,62.285,60.74,61.97,97474,61.59,62.285,60.74,61.97,97474,0.0,1.0
2019-11-08,63.51,63.55,60.85,61.22,109305,63.51,63.55,60.85,61.22,109305,0.0,1.0
2019-11-11,61.77,63.72,61.57,63.35,85705,61.77,63.72,61.57,63.35,85705,0.0,1.0
2019-11-12,61.56,62.33,61.005,61.84,96568,61.56,62.33,61.005,61.84,96568,0.0,1.0
2019-11-13,62.01,62.9,60.8,61.23,84654,62.01,62.9,60.8,61.23,84654,0.0,1.0
2019-11-14,62.04,62.89,61.4,61.79,141087,62.04,62.89,61.4,61.79,141087,0.0,1.0
2019-11-15,62.6,62.89,61.65,62.52,131350,62.6,62.89,61.65,62.52,131350,0.0,1.0
2019-11-18,63.35,63.75,61.77,62.37,138670,63.35,63.75,61.77,62.37,138670,0.0,1.0
2019-11-19,62.88,64.33,62.59,63.7,131996,62.88,64.33,62.59,63.7,131996,0.0,1.0
2019-11-20,61.85,63.4,61.24,62.67,273079,61.85,63.4,61.24,62.67,273079,0.0,1.0
2019-11-21,63.51,63.755,61.4825,61.96,224240,63.51,63.755,61.4825,61.96,224240,0.0,1.0
2019-11-22,60.74,63.62,58.0,59.4,363162,60.74,63.62,58.0,59.4,363162,0.0,1.0
2019-11-25,62.69,63.46,60.63,61.03,258016,62.69,63.46,60.63,61.03,258016,0.0,1.0
2019-11-26,62.56,64.0,62.435,62.8,233835,62.56,64.0,62.435,62.8,233835,0.0,1.0
2019-11-27,63.43,64.2,62.89,63.06,138524,63.43,64.2,62.89,63.06,138524,0.0,1.0
2019-11-29,63.66,64.5372,63.19,63.52,132695,63.66,64.5372,63.19,63.52,132695,0.0,1.0
2019-12-02,62.05,63.98,61.95,63.58,259350,62.05,63.98,61.95,63.58,259350,0.0,1.0
2019-12-03,63.45,63.8,61.78,62.07,280088,63.45,63.8,61.78,62.07,280088,0.0,1.0
2019-12-04,62.79,63.95,62.1,63.95,139372,62.79,63.95,62.1,63.95,139372,0.0,1.0
2019-12-05,62.98,64.135,62.17,62.98,284499,62.98,64.135,62.17,62.98,284499,0.0,1.0
2019-12-06,64.08,64.5043,63.4,63.57,143452,64.08,64.5043,63.4,63.57,143452,0.0,1.0
2019-12-09,63.72,64.67,62.9636,64.44,251239,63.72,64.67,62.9636,64.44,251239,0.0,1.0
2019-12-10,64.68,64.88,63.4253,63.73,156857,64.68,64.88,63.4253,63.73,156857,0.0,1.0
2019-12-11,64.26,64.81,64.11,64.7,120568,64.26,64.81,64.11,64.7,120568,0.0,1.0
2019-12-12,65.66,65.755,64.28,64.28,166149,65.66,65.755,64.28,64.28,166149,0.0,1.0
2019-12-13,66.61,66.71,65.52,65.6,161479,66.61,66.71,65.52,65.6,161479,0.0,1.0
2019-12-16,63.88,67.88,63.64,66.91,241278,63.88,67.88,63.64,66.91,241278,0.0,1.0
2019-12-17,63.76,64.19,63.16,63.87,134185,63.76,64.19,63.16,63.87,134185,0.0,1.0
2019-12-18,64.04,64.565,63.06,64.09,178900,64.04,64.565,63.06,64.09,178900,0.0,1.0
2019-12-19,63.89,64.24,62.57,64.22,117662,63.89,64.24,62.57,64.22,117662,0.0,1.0
2019-12-20,63.94,64.19,62.89,64.0,403641,63.94,64.19,62.89,64.0,403641,0.0,1.0
2019-12-23,64.55,64.87,63.3,64.37,172588,64.55,64.87,63.3,64.37,172588,0.0,1.0
2019-12-24,65.47,65.51,64.39,64.82,53904,65.47,65.51,64.39,64.82,53904,0.0,1.0
2019-12-26,63.55,65.615,63.4,65.55,115050,63.55,65.615,63.4,65.55,115050,0.0,1.0
2019-12-27,62.51,63.96,62.48,63.93,150628,62.51,63.96,62.48,63.93,150628,0.0,1.0
2019-12-30,61.54,62.68,61.07,62.68,204886,61.54,62.68,61.07,62.68,204886,0.0,1.0
2019-12-31,61.78,62.555,61.53,61.53,197356,61.78,62.555,61.53,61.53,197356,0.0,1.0
2020-01-02,62.0,62.09,60.39,62.09,256144,62.0,62.09,60.39,62.09,256144,0.0,1.0
2020-01-03,61.57,62.02,60.965,60.97,208684,61.57,62.02,60.965,60.97,208684,0.0,1.0
2020-01-06,61.97,62.12,60.06,61.58,169474,61.97,62.12,60.06,61.58,169474,0.0,1.0
2020-01-07,60.91,62.06,60.74,61.55,101895,60.91,62.06,60.74,61.55,101895,0.0,1.0
2020-01-08,60.85,61.04,60.1,60.7,157408,60.85,61.04,60.1,60.7,157408,0.0,1.0
2020-01-09,60.33,61.21,59.98,60.9,220890,60.33,61.21,59.98,60.9,220890,0.0,1.0
2020-01-10,58.82,60.86,58.72,60.35,220907,58.82,60.86,58.72,60.35,220907,0.0,1.0
2020-01-13,57.73,58.8,57.435,58.8,198656,57.73,58.8,57.435,58.8,198656,0.0,1.0
2020-01-14,58.69,58.87,57.38,57.72,239617,58.69,58.87,57.38,57.72,239617,0.0,1.0
2020-01-15,58.96,59.585,58.57,58.74,167657,58.96,59.585,58.57,58.74,167657,0.0,1.0
2020-01-16,58.58,59.63,57.85,59.37,187405,58.58,59.63,57.85,59.37,187405,0.0,1.0
2020-01-17,57.94,59.16,57.37,58.66,181916,57.94,59.16,57.37,58.66,181916,0.0,1.0
2020-01-21,57.96,58.05,56.97,57.79,373519,57.96,58.05,56.97,57.79,373519,0.0,1.0
2020-01-22,56.98,58.48,56.47,57.98,499698,56.98,58.48,56.47,57.98,499698,0.0,1.0
2020-01-23,56.0,56.9,55.29,56.9,372242,56.0,56.9,55.29,56.9,372242,0.0,1.0
2020-01-24,54.85,56.84,54.77,56.12,201033,54.85,56.84,54.77,56.12,201033,0.0,1.0
2020-01-27,53.35,54.33,53.26,53.91,140686,53.35,54.33,53.26,53.91,140686,0.0,1.0
2020-01-28,54.19,54.53,53.5,53.65,127915,54.19,54.53,53.5,53.65,127915,0.0,1.0
2020-01-29,52.77,54.22,52.69,54.19,147688,52.77,54.22,52.69,54.19,147688,0.0,1.0
2020-01-30,52.56,52.68,52.03,52.21,240066,52.56,52.68,52.03,52.21,240066,0.0,1.0
2020-01-31,51.54,52.95,51.0,52.29,193629,51.54,52.95,51.0,52.29,193629,0.0,1.0
2020-02-03,52.81,52.82,51.697,51.86,157755,52.81,52.82,51.697,51.86,157755,0.0,1.0
2020-02-04,54.29,54.325,53.28,53.32,174054,54.29,54.325,53.28,53.32,174054,0.0,1.0
2020-02-05,55.82,56.65,54.59,54.59,173068,55.82,56.65,54.59,54.59,173068,0.0,1.0
2020-02-06,55.62,57.33,55.17,56.04,227128,55.62,57.33,55.17,56.04,227128,0.0,1.0
2020-02-07,55.79,58.38,53.01,55.1,321944,55.79,58.38,53.01,55.1,321944,0.0,1.0
2020-02-10,55.72,56.9,55.66,55.73,204206,55.72,56.9,55.66,55.73,204206,0.0,1.0
2020-02-11,52.82,55.72,52.74,55.72,320632,52.82,55.72,52.74,55.72,320632,0.0,1.0
2020-02-12,52.805,53.31,52.21,52.91,209247,52.805,53.31,52.21,52.91,209247,0.0,1.0
2020-02-13,52.47,52.775,51.88,52.75,181507,52.47,52.775,51.88,52.75,181507,0.0,1.0
2020-02-14,51.89,52.88,51.29,52.58,207811,51.89,52.88,51.29,52.58,207811,0.0,1.0
2020-02-18,53.66,54.06,51.36,51.68,156477,53.66,54.06,51.36,51.68,156477,0.0,1.0
2020-02-19,53.35,53.94,52.68,53.93,189228,53.35,53.94,52.68,53.93,189228,0.0,1.0
2020-02-20,53.32,53.97,52.74,53.18,135240,53.32,53.97,52.74,53.18,135240,0.0,1.0
2020-02-21,53.2,54.53,52.76,53.25,210519,53.2,54.53,52.76,53.25,210519,0.0,1.0
2020-02-24,51.43,52.25,50.93,51.82,182998,51.43,52.25,50.93,51.82,182998,0.0,1.0
2020-02-25,50.86,51.8,49.99,51.79,321166,50.86,51.8,49.99,51.79,321166,0.0,1.0
2020-02-26,51.04,52.18,50.0,51.3,161419,51.04,52.18,50.0,51.3,161419,0.0,1.0
2020-02-27,49.82,51.67,49.15,50.26,376527,49.82,51.67,49.15,50.26,376527,0.0,1.0
2020-02-28,50.88,51.29,48.1,48.1,323042,50.88,51.29,48.1,48.1,323042,0.0,1.0
2020-03-02,52.98,53.24,50.395,51.07,323593,52.98,53.24,50.395,51.07,323593,0.0,1.0
2020-03-03,52.31,53.57,50.72,52.6,407174,52.31,53.57,50.72,52.6,407174,0.0,1.0
2020-03-04,54.88,54.95,52.56,53.06,278421,54.88,54.95,52.56,53.06,278421,0.0,1.0
2020-03-05,55.5,56.25,53.79,53.79,306772,55.5,56.25,53.79,53.79,306772,0.0,1.0
2020-03-06,54.53,55.31,53.17,54.35,295111,54.53,55.31,53.17,54.35,295111,0.0,1.0
2020-03-09,51.19,53.79,50.42,51.71,181742,51.19,53.79,50.42,51.71,181742,0.0,1.0
2020-03-10,53.21,53.24,49.58,52.45,310283,53.21,53.24,49.58,52.45,310283,0.0,1.0
2020-03-11,52.92,53.68,51.73,52.07,278632,52.92,53.68,51.73,52.07,278632,0.0,1.0
2020-03-12,49.39,53.705,49.0,50.5,543639,49.39,53.705,49.0,50.5,543639,0.0,1.0
2020-03-13,53.93,53.97,47.42,52.0,365048,53.93,53.97,47.42,52.0,365048,0.0,1.0
2020-03-16,40.98,52.24,40.25,50.01,403765,40.98,52.24,40.25,50.01,403765,0.0,1.0
2020-03-17,43.94,44.31,38.4,42.93,507595,43.94,44.31,38.4,42.93,507595,0.0,1.0
2020-03-18,40.22,45.04,38.92,41.85,345832,40.22,45.04,38.92,41.85,345832,0.0,1.0
2020-03-19,46.86,47.98,39.21,39.91,307673,46.86,47.98,39.21,39.91,307673,0.0,1.0
2020-03-20,46.76,48.78,45.21,47.19,470698,46.76,48.78,45.21,47.19,470698,0.0,1.0
2020-03-23,45.93,49.955,43.41,46.71,209137,45.93,49.955,43.41,46.71,209137,0.0,1.0
2020-03-24,47.29,48.08,46.16,47.52,211046,47.29,48.08,46.16,47.52,211046,0.0,1.0
2020-03-25,46.63,48.84,45.97,47.13,343412,46.63,48.84,45.97,47.13,343412,0.0,1.0
2020-03-26,49.72,50.0,46.71,46.71,147584,49.72,50.0,46.71,46.71,147584,0.0,1.0
2020-03-27,47.03,49.4,46.85,47.93,192396,47.03,49.4,46.85,47.93,192396,0.0,1.0
2020-03-30,50.69,51.08,46.13,47.78,175461,50.69,51.08,46.13,47.78,175461,0.0,1.0
2020-03-31,51.43,51.84,49.56,50.8,194086,51.43,51.84,49.56,50.8,194086,0.0,1.0
2020-04-01,50.34,52.27,49.1,50.88,274411,50.34,52.27,49.1,50.88,274411,0.0,1.0
2020-04-02,49.98,50.77,47.36,49.97,176093,49.98,50.77,47.36,49.97,176093,0.0,1.0
2020-04-03,50.71,51.0,48.33,49.87,148227,50.71,51.0,48.33,49.87,148227,0.0,1.0
2020-04-06,50.77,52.92,48.97,51.33,171276,50.77,52.92,48.97,51.33,171276,0.0,1.0
2020-04-07,50.92,51.77,49.1021,51.77,176596,50.92,51.77,49.1021,51.77,176596,0.0,1.0
2020-04-08,52.17,53.28,50.6,51.23,196423,52.17,53.28,50.6,51.23,196423,0.0,1.0
2020-04-09,53.04,54.47,52.31,53.16,163300,53.04,54.47,52.31,53.16,163300,0.0,1.0
2020-04-13,52.78,53.6,51.77,52.45,193348,52.78,53.6,51.77,52.45,193348,0.0,1.0
2020-04-14,53.89,54.89,53.41,53.53,181171,53.89,54.89,53.41,53.53,181171,0.0,1.0
2020-04-15,52.62,54.09,52.38,52.38,128894,52.62,54.09,52.38,52.38,128894,0.0,1.0
2020-04-16,53.89,54.08,52.37,52.98,142714,53.89,54.08,52.37,52.98,142714,0.0,1.0
2020-04-17,55.01,55.94,54.5,55.01,131718,55.01,55.94,54.5,55.01,131718,0.0,1.0
2020-04-20,55.43,56.63,53.495,54.05,131516,55.43,56.63,53.495,54.05,131516,0.0,1.0
2020-04-21,53.16,54.68,52.29,54.68,178367,53.16,54.68,52.29,54.68,178367,0.0,1.0
2020-04-22,53.74,54.83,52.89,54.25,105197,53.74,54.83,52.89,54.25,105197,0.0,1.0
2020-04-23,52.54,54.85,52.33,53.99,116794,52.54,54.85,52.33,53.99,116794,0.0,1.0
2020-04-24,53.6,54.0,52.05,52.63,112264,53.6,54.0,52.05,52.63,112264,0.0,1.0
2020-04-27,54.17,55.265,53.98,54.37,120564,54.17,55.265,53.98,54.37,120564,0.0,1.0
2020-04-28,50.06,54.78,50.03,54.78,111878,50.06,54.78,50.03,54.78,111878,0.0,1.0
2020-04-29,49.04,51.03,48.565,51.03,150562,49.04,51.03,48.565,51.03,150562,0.0,1.0
2020-04-30,46.37,48.57,46.36,48.57,203473,46.37,48.57,46.36,48.57,203473,0.0,1.0
2020-05-01,47.48,48.0,44.9,45.7,187184,47.48,48.0,44.9,45.7,187184,0.0,1.0
2020-05-04,51.12,51.13,46.39,47.34,148905,51.12,51.13,46.39,47.34,148905,0.0,1.0
2020-05-05,50.98,52.95,50.265,51.64,113078,50.98,52.95,50.265,51.64,113078,0.0,1.0
2020-05-06,51.67,52.79,50.96,51.84,121514,51.67,52.79,50.96,51.84,121514,0.0,1.0
2020-05-07,50.68,54.09,50.57,54.04,180866,50.68,54.09,50.57,54.04,180866,0.0,1.0
2020-05-08,51.48,53.01,50.76,51.99,147514,51.48,53.01,50.76,51.99,147514,0.0,1.0
2020-05-11,51.91,53.1,51.56,51.56,160171,51.91,53.1,51.56,51.56,160171,0.0,1.0
2020-05-12,53.54,56.56,51.0438,52.61,235570,53.54,56.56,51.0438,52.61,235570,0.0,1.0
2020-05-13,54.15,56.38,52.8969,53.38,187095,54.15,56.38,52.8969,53.38,187095,0.0,1.0
2020-05-14,53.68,53.885,52.44,53.18,128250,53.68,53.885,52.44,53.18,128250,0.0,1.0
2020-05-15,55.2,56.28,53.48,53.59,151724,55.2,56.28,53.48,53.59,151724,0.0,1.0
2020-05-18,57.58,58.36,55.81,56.53,269538,57.58,58.36,55.81,56.53,269538,0.0,1.0
2020-05-19,54.39,58.59,54.31,58.03,142638,54.39,58.59,54.31,58.03,142638,0.0,1.0
2020-05-20,56.09,56.565,54.43,54.43,109395,56.09,56.565,54.43,54.43,109395,0.0,1.0
2020-05-21,55.0,56.1,54.545,56.1,79767,55.0,56.1,54.545,56.1,79767,0.0,1.0
2020-05-22,55.3,55.87,54.5,54.93,54472,55.3,55.87,54.5,54.93,54472,0.0,1.0
2020-05-26,54.93,56.5,54.855,56.5,179067,54.93,56.5,54.855,56.5,179067,0.0,1.0
2020-05-27,50.71,55.44,50.45,55.44,170394,50.71,55.44,50.45,55.44,170394,0.0,1.0
2020-05-28,51.6,52.91,50.65,50.82,132938,51.6,52.91,50.65,50.82,132938,0.0,1.0
2020-05-29,51.49,51.78,48.19,50.77,259597,51.49,51.78,48.19,50.77,259597,0.0,1.0
2020-06-01,50.67,53.1789,50.02,51.34,189333,50.67,53.1789,50.02,51.34,189333,0.0,1.0
2020-06-02,50.41,50.59,49.2,50.46,275442,50.41,50.59,49.2,50.46,275442,0.0,1.0
2020-06-03,50.95,53.22,50.33,51.03,154116,50.95,53.22,50.33,51.03,154116,0.0,1.0
2020-06-04,50.07,51.995,48.99,50.36,134617,50.07,51.995,48.99,50.36,134617,0.0,1.0
2020-06-05,50.72,52.05,50.53,51.35,121752,50.72,52.05,50.53,51.35,121752,0.0,1.0
2020-06-08,51.78,51.86,50.46,51.07,110617,51.78,51.86,50.46,51.07,110617,0.0,1.0
2020-06-09,52.18,53.06,50.77,51.45,109519,52.18,53.06,50.77,51.45,109519,0.0,1.0
2020-06-10,51.18,52.49,50.5368,52.38,82711,51.18,52.49,50.5368,52.38,82711,0.0,1.0
2020-06-11,48.24,50.81,48.2,50.43,187840,48.24,50.81,48.2,50.43,187840,0.0,1.0
2020-06-12,48.52,49.67,46.9,49.33,164258,48.52,49.67,46.9,49.33,164258,0.0,1.0
2020-06-15,50.04,50.9,47.48,47.93,109430,50.04,50.9,47.48,47.93,109430,0.0,1.0
2020-06-16,51.29,51.75,49.69,51.17,89666,51.29,51.75,49.69,51.17,89666,0.0,1.0
2020-06-17,50.22,51.86,50.13,51.13,113203,50.22,51.86,50.13,51.13,113203,0.0,1.0
2020-06-18,49.42,50.64,48.74,49.75,85740,49.42,50.64,48.74,49.75,85740,0.0,1.0
2020-06-19,49.16,51.015,49.02,49.72,379298,49.16,51.015,49.02,49.72,379298,0.0,1.0
2020-06-22,50.48,50.98,48.065,49.13,187610,50.48,50.98,48.065,49.13,187610,0.0,1.0
2020-06-23,51.33,52.43,51.01,51.01,141897,51.33,52.43,51.01,51.01,141897,0.0,1.0
2020-06-24,50.47,52.09,49.63,51.06,160431,50.47,52.09,49.63,51.06,160431,0.0,1.0
2020-06-25,50.9,51.23,50.03,50.33,155840,50.9,51.23,50.03,50.33,155840,0.0,1.0
2020-06-26,49.68,50.76,49.16,50.44,463939,49.68,50.76,49.16,50.44,463939,0.0,1.0
2020-06-29,49.04,50.7,48.35,49.04,149800,49.04,50.7,48.35,49.04,149800,0.0,1.0
2020-06-30,50.21,50.24,48.21,48.91,150500,50.21,50.24,48.21,48.91,150500,0.0,1.0
2020-07-01,51.25,51.64,50.08,50.26,235800,51.25,51.64,50.08,50.26,235800,0.0,1.0
2020-07-02,49.94,52.07,49.76,52.07,149800,49.94,52.07,49.76,52.07,149800,0.0,1.0
2020-07-06,50.5,51.68,50.14,50.76,135300,50.5,51.68,50.14,50.76,135300,0.0,1.0
2020-07-07,50.46,51.82,49.96,50.24,180900,50.46,51.82,49.96,50.24,180900,0.0,1.0
2020-07-08,50.32,50.82,49.65,50.55,111500,50.32,50.825,49.65,50.55,111500,0.0,1.0
2020-07-09,51.1,51.99,49.99,49.99,156400,51.1,51.99,49.99,49.99,156400,0.0,1.0
2020-07-10,51.18,51.86,50.7,50.94,113900,51.18,51.86,50.695,50.94,113900,0.0,1.0
2020-07-13,50.02,52.21,49.98,51.61,125300,50.02,52.21,49.978,51.61,125300,0.0,1.0
2020-07-14,51.67,51.69,49.81,49.81,219300,51.67,51.69,49.81,49.81,219300,0.0,1.0
2020-07-15,53.05,53.63,51.92,52.45,140300,53.05,53.63,51.92,52.45,140300,0.0,1.0
2020-07-16,52.66,53.28,51.79,52.83,94800,52.66,53.28,51.79,52.83,94800,0.0,1.0
2020-07-17,53.53,54.57,52.47,52.47,99100,53.53,54.57,52.47,52.47,99100,0.0,1.0
2020-07-20,52.85,54.43,52.41,53.42,111794,52.85,54.43,52.41,53.42,111794,0.0,1.0
2020-07-21,49.43,53.0,49.3,53.0,136754,49.43,53.0,49.3,53.0,136754,0.0,1.0
2020-07-22,49.2,50.15,48.44,49.3,132625,49.2,50.15,48.44,49.3,132625,0.0,1.0
2020-07-23,48.82,49.49,48.58,48.9,127333,48.82,49.49,48.58,48.9,127333,0.0,1.0
2020-07-24,48.16,49.03,47.365,48.49,138608,48.16,49.03,47.365,48.49,138608,0.0,1.0
2020-07-27,50.32,50.73,48.88,50.0,181404,50.32,50.73,48.88,50.0,181404,0.0,1.0
2020-07-28,48.32,50.91,48.25,50.07,124645,48.32,50.91,48.25,50.07,124645,0.0,1.0
2020-07-29,46.93,48.62,46.76,48.62,115450,46.93,48.62,46.76,48.62,115450,0.0,1.0
2020-07-30,46.99,47.61,46.1,46.45,192511,46.99,47.61,46.1,46.45,192511,0.0,1.0
2020-07-31,45.85,47.31,44.26,46.9,238680,45.85,47.31,44.26,46.9,238680,0.0,1.0
2020-08-03,47.05,47.25,45.4025,46.37,193314,47.05,47.25,45.4025,46.37,193314,0.0,1.0
2020-08-04,47.69,48.0,46.48,47.17,176975,47.69,48.0,46.48,47.17,176975,0.0,1.0
2020-08-05,46.07,48.83,45.18,48.83,256444,46.07,48.83,45.18,48.83,256444,0.0,1.0
2020-08-06,46.31,47.86,45.51,45.91,130076,46.31,47.86,45.51,45.91,130076,0.0,1.0
2020-08-07,47.16,47.35,46.07,46.25,117250,47.16,47.35,46.07,46.25,117250,0.0,1.0
2020-08-10,48.02,48.38,47.4,47.42,107748,48.02,48.38,47.4,47.42,107748,0.0,1.0
2020-08-11,47.37,49.45,47.26,48.02,195866,47.37,49.45,47.26,48.02,195866,0.0,1.0
2020-08-12,48.13,48.52,47.1,47.53,149189,48.13,48.52,47.1,47.53,149189,0.0,1.0
2020-08-13,49.57,49.99,48.06,48.06,140886,49.57,49.99,48.06,48.06,140886,0.0,1.0
2020-08-14,48.76,49.62,48.435,49.34,99749,48.76,49.62,48.435,49.34,99749,0.0,1.0
2020-08-17,49.42,49.81,47.41,48.64,120610,49.42,49.81,47.41,48.64,120610,0.0,1.0
2020-08-18,49.11,49.6,48.45,49.22,125018,49.11,49.6,48.45,49.22,125018,0.0,1.0
2020-08-19,48.73,49.49,48.55,49.04,102439,48.73,49.49,48.55,49.04,102439,0.0,1.0
2020-08-20,48.96,49.12,47.54,48.41,90122,48.96,49.12,47.54,48.41,90122,0.0,1.0
2020-08-21,48.57,49.0,47.47,49.0,399249,48.57,49.0,47.47,49.0,399249,0.0,1.0
2020-08-24,49.02,49.2,47.96,48.55,121496,49.02,49.2,47.96,48.55,121496,0.0,1.0
2020-08-25,50.64,51.21,49.15,49.15,134081,50.64,51.21,49.15,49.15,134081,0.0,1.0
2020-08-26,49.9,51.61,49.8,51.29,124073,49.9,51.61,49.8,51.29,124073,0.0,1.0
2020-08-27,49.67,50.21,49.36,49.83,82961,49.67,50.21,49.36,49.83,82961,0.0,1.0
2020-08-28,51.29,53.35,51.0,52.25,240449,51.29,53.35,51.0,52.25,240449,0.0,1.0
2020-08-31,52.19,52.47,50.63,51.27,163696,52.19,52.47,50.63,51.27,163696,0.0,1.0
2020-09-01,49.82,51.995,49.4,51.92,454552,49.82,51.995,49.4,51.92,454552,0.0,1.0
2020-09-02,49.74,50.36,49.24,49.7,134443,49.74,50.36,49.24,49.7,134443,0.0,1.0
2020-09-03,49.12,50.095,48.71,49.59,120107,49.12,50.095,48.71,49.59,120107,0.0,1.0
2020-09-04,48.67,49.5,47.52,49.5,105207,48.67,49.5,47.52,49.5,105207,0.0,1.0
2020-09-08,47.3,48.69,46.69,47.91,223013,47.3,48.69,46.69,47.91,223013,0.0,1.0
2020-09-09,48.91,49.38,47.55,47.71,114991,48.91,49.38,47.55,47.71,114991,0.0,1.0
2020-09-10,46.23,49.23,46.04,49.15,243763,46.23,49.23,46.04,49.15,243763,0.0,1.0
2020-09-11,46.38,48.24,45.87,46.3,202026,46.38,48.24,45.87,46.3,202026,0.0,1.0
2020-09-14,47.47,48.17,46.41,46.84,167682,47.47,48.17,46.41,46.84,167682,0.0,1.0
2020-09-15,46.76,48.34,46.54,47.8,181656,46.76,48.34,46.54,47.8,181656,0.0,1.0
2020-09-16,47.37,47.58,46.54,46.85,131108,47.37,47.58,46.54,46.85,131108,0.0,1.0
2020-09-17,46.33,47.71,45.94,46.99,136455,46.33,47.71,45.94,46.99,136455,0.0,1.0
2020-09-18,46.16,46.8,45.34,46.8,500599,46.16,46.8,45.34,46.8,500599,0.0,1.0
2020-09-21,44.79,45.44,44.23,45.44,217684,44.79,45.44,44.23,45.44,217684,0.0,1.0
2020-09-22,44.54,44.92,43.55,44.83,121843,44.54,44.92,43.55,44.83,121843,0.0,1.0
2020-09-23,43.36,44.49,42.9,44.49,178907,43.36,44.49,42.9,44.49,178907,0.0,1.0
2020-09-24,43.44,43.57,42.07,43.17,179725,43.44,43.57,42.07,43.17,179725,0.0,1.0
2020-09-25,43.69,44.0,43.08,43.18,242962,43.69,44.0,43.08,43.18,242962,0.0,1.0
2020-09-28,44.15,44.29,43.27,44.02,148105,44.15,44.29,43.27,44.02,148105,0.0,1.0
2020-09-29,44.83,45.06,43.88,44.24,118628,44.83,45.06,43.88,44.24,118628,0.0,1.0
2020-09-30,45.78,45.94,44.8925,45.22,188098,45.78,45.94,44.8925,45.22,188098,0.0,1.0
2020-10-01,46.35,46.67,45.02,46.02,182079,46.35,46.67,45.02,46.02,182079,0.0,1.0
2020-10-02,45.41,46.255,44.495,45.9,180253,45.41,46.255,44.495,45.9,180253,0.0,1.0
2020-10-05,46.91,47.195,43.545,45.78,99337,46.91,47.195,43.545,45.78,99337,0.0,1.0
2020-10-06,47.04,47.6,46.49,47.42,174485,47.04,47.6,46.49,47.42,174485,0.0,1.0
2020-10-07,46.73,47.27,46.49,47.21,139933,46.73,47.27,46.49,47.21,139933,0.0,1.0
2020-10-08,46.61,46.99,45.09,46.6,111015,46.61,46.99,45.09,46.6,111015,0.0,1.0
2020-10-09,46.16,47.425,45.78,47.21,85467,46.16,47.425,45.78,47.21,85467,0.0,1.0
2020-10-12,45.79,46.19,45.59,46.13,63201,45.79,46.19,45.59,46.13,63201,0.0,1.0
2020-10-13,45.87,46.77,45.22,45.62,156917,45.87,46.77,45.22,45.62,156917,0.0,1.0
2020-10-14,44.55,46.4,44.505,46.4,97258,44.55,46.4,44.505,46.4,97258,0.0,1.0
2020-10-15,44.61,45.35,43.66,44.12,98002,44.61,45.35,43.66,44.12,98002,0.0,1.0
2020-10-16,44.73,45.69,44.35,44.45,82831,44.73,45.69,44.35,44.45,82831,0.0,1.0
2020-10-19,43.51,44.98,43.0659,44.77,107630,43.51,44.98,43.0659,44.77,107630,0.0,1.0
2020-10-20,43.43,44.1,42.62,43.71,161830,43.43,44.1,42.62,43.71,161830,0.0,1.0
2020-10-21,42.37,43.21,42.29,43.14,234734,42.37,43.21,42.29,43.14,234734,0.0,1.0
2020-10-22,43.67,43.715,42.17,42.54,469918,43.67,43.715,42.17,42.54,469918,0.0,1.0
2020-10-23,43.85,44.63,43.4,44.05,280473,43.85,44.63,43.4,44.05,280473,0.0,1.0
2020-10-26,43.5,43.7299,42.7,43.37,384310,43.5,43.7299,42.7,43.37,384310,0.0,1.0
2020-10-27,45.01,45.63,43.3,43.3,391167,45.01,45.63,43.3,43.3,391167,0.0,1.0
2020-10-28,44.01,44.74,43.49,44.34,98198,44.01,44.74,43.49,44.34,98198,0.0,1.0
2020-10-29,43.92,44.51,43.25,44.245,100511,43.92,44.51,43.25,44.245,100511,0.0,1.0
2020-10-30,43.63,44.76,43.01,44.145,148304,43.63,44.76,43.01,44.145,148304,0.0,1.0
2020-11-02,44.31,44.58,43.17,44.05,146111,44.31,44.58,43.17,44.05,146111,0.0,1.0
2020-11-03,44.88,45.6894,44.255,44.54,221243,44.88,45.6894,44.255,44.54,221243,0.0,1.0
2020-11-04,46.08,47.56,45.2,45.2,245291,46.08,47.56,45.2,45.2,245291,0.0,1.0
2020-11-05,45.34,47.345,45.24,46.64,248689,45.34,47.345,45.24,46.64,248689,0.0,1.0
2020-11-06,44.28,45.39,43.61,45.23,108275,44.28,45.39,43.61,45.23,108275,0.0,1.0
2020-11-09,45.18,46.945,45.02,46.05,134226,45.18,46.945,45.02,46.05,134226,0.0,1.0
2020-11-10,47.08,47.865,44.9,45.5,173753,47.08,47.865,44.9,45.5,173753,0.0,1.0
2020-11-11,47.47,47.71,46.4,47.57,64066,47.47,47.71,46.4,47.57,64066,0.0,1.0
2020-11-12,45.92,47.23,45.75,47.19,94289,45.92,47.23,45.75,47.19,94289,0.0,1.0
2020-11-13,45.12,47.11,44.865,46.27,124614,45.12,47.11,44.865,46.27,124614,0.0,1.0
2020-11-16,45.34,46.545,44.32,45.81,157209,45.34,46.545,44.32,45.81,157209,0.0,1.0
2020-11-17,45.65,45.86,44.31,45.29,101474,45.65,45.86,44.31,45.29,101474,0.0,1.0
2020-11-18,44.19,46.32,44.15,45.64,174948,44.19,46.32,44.15,45.64,174948,0.0,1.0
2020-11-19,44.15,44.965,43.82,44.4,94860,44.15,44.965,43.82,44.4,94860,0.0,1.0
2020-11-20,43.57,44.38,43.14,43.76,149318,43.57,44.38,43.14,43.76,149318,0.0,1.0
2020-11-23,43.67,45.1416,43.24,44.26,112872,43.67,45.1416,43.24,44.26,112872,0.0,1.0
2020-11-24,42.89,45.0,40.46,41.57,328025,42.89,45.0,40.46,41.57,328025,0.0,1.0
2020-11-25,42.94,44.67,42.93,43.01,151198,42.94,44.67,42.93,43.01,151198,0.0,1.0
2020-11-27,42.9,43.21,41.93,42.79,82980,42.9,43.21,41.93,42.79,82980,0.0,1.0
2020-11-30,41.2,43.0,41.01,42.72,243316,41.2,43.0,41.01,42.72,243316,0.0,1.0
2020-12-01,41.16,42.23,40.62,41.24,240897,41.16,42.23,40.62,41.24,240897,0.0,1.0
2020-12-02,42.07,42.34,40.85,41.3,154389,42.07,42.34,40.85,41.3,154389,0.0,1.0
2020-12-03,41.86,42.6,41.525,42.29,112157,41.86,42.6,41.525,42.29,112157,0.0,1.0
2020-12-04,42.67,43.13,41.345,41.345,153935,42.67,43.13,41.345,41.345,153935,0.0,1.0
2020-12-07,42.62,42.87,41.7,42.45,140972,42.62,42.87,41.7,42.45,140972,0.0,1.0
2020-12-08,42.65,42.88,41.83,42.5,161307,42.65,42.88,41.83,42.5,161307,0.0,1.0
2020-12-09,42.51,43.14,42.16,42.9,136705,42.51,43.14,42.16,42.9,136705,0.0,1.0
2020-12-10,43.2,43.42,42.42,42.935,149456,43.2,43.42,42.42,42.935,149456,0.0,1.0
2020-12-11,41.44,43.14,41.0,43.14,182288,41.44,43.14,41.0,43.14,182288,0.0,1.0
2020-12-14,42.5,43.81,42.17,42.17,205549,42.5,43.81,42.17,42.17,205549,0.0,1.0
2020-12-15,42.82,42.95,42.08,42.8,121401,42.82,42.95,42.08,42.8,121401,0.0,1.0
2020-12-16,43.0,43.49,42.28,42.28,114058,43.0,43.49,42.28,42.28,114058,0.0,1.0
2020-12-17,43.46,43.53,42.81,43.37,154269,43.46,43.53,42.81,43.37,154269,0.0,1.0
2020-12-18,44.07,44.53,42.905,42.905,723813,44.07,44.53,42.905,42.905,723813,0.0,1.0
2020-12-21,43.98,44.08,42.14,43.55,129529,43.98,44.08,42.14,43.55,129529,0.0,1.0
2020-12-22,43.29,44.45,43.15,43.165,89808,43.29,44.45,43.15,43.165,89808,0.0,1.0
2020-12-23,42.3,43.3,41.61,43.3,130685,42.3,43.3,41.61,43.3,130685,0.0,1.0
2020-12-24,42.9,43.1,42.18,42.73,42252,42.9,43.1,42.18,42.73,42252,0.0,1.0
2020-12-28,41.71,43.29,41.465,42.98,139116,41.71,43.29,41.465,42.98,139116,0.0,1.0
2020-12-29,41.9,42.11,40.32,41.8,120337,41.9,42.11,40.32,41.8,120337,0.0,1.0
2020-12-30,41.54,42.2,40.7,42.08,139964,41.54,42.2,40.7,42.08,139964,0.0,1.0
2020-12-31,42.1,42.5,40.54,40.785,143644,42.1,42.5,40.54,40.785,143644,0.0,1.0
2021-01-04,42.1,42.66,41.42,41.515,127320,42.1,42.66,41.42,41.515,127320,0.0,1.0
2021-01-05,41.69,42.84,40.87,42.22,175612,41.69,42.84,40.87,42.22,175612,0.0,1.0
2021-01-06,43.86,44.0,41.66,41.99,190765,43.86,44.0,41.66,41.99,190765,0.0,1.0
2021-01-07,45.81,45.895,44.31,44.31,195076,45.81,45.895,44.31,44.31,195076,0.0,1.0
2021-01-08,45.61,46.87,44.6201,45.86,153744,45.61,46.87,44.6201,45.86,153744,0.0,1.0
2021-01-11,48.56,48.98,45.19,45.58,216239,48.56,48.98,45.19,45.58,216239,0.0,1.0
2021-01-12,48.69,49.26,48.46,48.78,121789,48.69,49.26,48.46,48.78,121789,0.0,1.0
2021-01-13,46.67,48.96,46.435,48.85,118718,46.67,48.96,46.435,48.85,118718,0.0,1.0
2021-01-14,48.34,48.63,45.44,45.44,105425,48.34,48.63,45.44,45.44,105425,0.0,1.0
2021-01-15,46.72,48.84,46.536,47.94,114485,46.72,48.84,46.536,47.94,114485,0.0,1.0
2021-01-19,47.97,49.25,46.73,47.82,186040,47.97,49.25,46.73,47.82,186040,0.0,1.0
2021-01-20,47.3,48.435,47.09,47.3,120375,47.3,48.435,47.09,47.3,120375,0.0,1.0
2021-01-21,46.81,47.5,45.9,47.38,104179,46.81,47.5,45.9,47.38,104179,0.0,1.0
2021-01-22,47.67,47.72,46.11,46.53,175988,47.67,47.72,46.11,46.53,175988,0.0,1.0
2021-01-25,48.03,48.24,46.88,47.71,137447,48.03,48.24,46.88,47.71,137447,0.0,1.0
2021-01-26,48.91,49.54,47.89,48.22,103148,48.91,49.54,47.89,48.22,103148,0.0,1.0
2021-01-27,48.96,49.72,47.63,48.26,214703,48.96,49.72,47.63,48.26,214703,0.0,1.0
2021-01-28,46.08,49.58,45.94,48.595,248602,46.08,49.58,45.94,48.595,248602,0.0,1.0
2021-01-29,48.06,49.7,47.02,47.54,201581,48.06,49.7,47.02,47.54,201581,0.0,1.0
2021-02-01,50.07,50.425,47.52,48.75,146820,50.07,50.425,47.52,48.75,146820,0.0,1.0
2021-02-02,51.03,52.21,49.92,50.51,181833,51.03,52.21,49.92,50.51,181833,0.0,1.0
2021-02-03,52.8,53.47,51.15,51.15,202473,52.8,53.47,51.15,51.15,202473,0.0,1.0
2021-02-04,52.6,53.77,52.34,52.95,131732,52.6,53.77,52.34,52.95,131732,0.0,1.0
2021-02-05,53.09,53.3,51.22,52.98,91748,53.09,53.3,51.22,52.98,91748,0.0,1.0
2021-02-08,54.95,55.55,52.76,53.45,120945,54.95,55.55,52.76,53.45,120945,0.0,1.0
2021-02-09,54.73,56.97,54.62,55.58,141507,54.73,56.97,54.62,55.58,141507,0.0,1.0
2021-02-10,54.12,55.91,53.05,55.09,153482,54.12,55.91,53.05,55.09,153482,0.0,1.0
2021-02-11,53.83,55.88,53.18,54.25,164806,53.83,55.88,53.18,54.25,164806,0.0,1.0
2021-02-12,51.32,54.275,51.01,53.93,116597,51.32,54.275,51.01,53.93,116597,0.0,1.0
2021-02-16,50.24,51.13,49.37,51.13,162943,50.24,51.13,49.37,51.13,162943,0.0,1.0
2021-02-17,52.51,52.71,49.93,50.55,135433,52.51,52.71,49.93,50.55,135433,0.0,1.0
2021-02-18,51.71,52.73,50.98,52.27,157388,51.71,52.73,50.98,52.27,157388,0.0,1.0
2021-02-19,52.37,54.04,50.76,51.8,143657,52.37,54.04,50.76,51.8,143657,0.0,1.0
2021-02-22,51.16,52.81,51.005,52.02,137039,51.16,52.81,51.005,52.02,137039,0.0,1.0
2021-02-23,51.44,52.41,50.045,50.78,158121,51.44,52.41,50.045,50.78,158121,0.0,1.0
2021-02-24,51.72,52.28,51.22,52.255,98441,51.72,52.28,51.22,52.255,98441,0.0,1.0
2021-02-25,50.58,52.41,49.545,51.55,100665,50.58,52.41,49.545,51.55,100665,0.0,1.0
2021-02-26,49.32,51.06,47.955,50.03,279041,49.32,51.06,47.955,50.03,279041,0.0,1.0
2021-03-01,49.73,50.33,48.32,49.58,172161,49.73,50.33,48.32,49.58,172161,0.0,1.0
2021-03-02,49.92,50.22,48.04,49.55,663273,49.92,50.22,48.04,49.55,663273,0.0,1.0
2021-03-03,49.78,50.96,48.81,50.41,134289,49.78,50.96,48.81,50.41,134289,0.0,1.0
2021-03-04,49.84,50.72,48.635,49.82,178210,49.84,50.72,48.635,49.82,178210,0.0,1.0
2021-03-05,51.44,51.8,49.57,49.69,159997,51.44,51.8,49.57,49.69,159997,0.0,1.0
2021-03-08,49.89,52.05,49.26,51.99,184795,49.89,52.05,49.26,51.99,184795,0.0,1.0
2021-03-09,50.92,51.74,50.06,50.06,94973,50.92,51.74,50.06,50.06,94973,0.0,1.0
2021-03-10,51.0,51.91,50.2675,51.45,84882,51.0,51.91,50.2675,51.45,84882,0.0,1.0
2021-03-11,52.08,52.36,51.025,51.6,122558,52.08,52.36,51.025,51.6,122558,0.0,1.0
2021-03-12,52.19,52.57,51.39,52.16,77139,52.19,52.57,51.39,52.16,77139,0.0,1.0
2021-03-15,52.35,52.79,51.69,52.1,83286,52.35,52.79,51.69,52.1,83286,0.0,1.0
2021-03-16,52.39,52.95,51.5775,52.21,110095,52.39,52.95,51.5775,52.21,110095,0.0,1.0
2021-03-17,52.48,52.675,51.21,52.35,156135,52.48,52.675,51.21,52.35,156135,0.0,1.0
2021-03-18,51.2,52.94,51.015,52.23,146906,51.2,52.94,51.015,52.23,146906,0.0,1.0
2021-03-19,52.02,52.91,50.38,51.07,373508,52.02,52.91,50.38,51.07,373508,0.0,1.0
2021-03-22,53.16,53.22,51.875,52.27,65866,53.16,53.22,51.875,52.27,65866,0.0,1.0
2021-03-23,49.91,52.8,49.6425,52.64,189763,49.91,52.8,49.6425,52.64,189763,0.0,1.0
2021-03-24,47.82,50.52,47.8,50.52,217308,47.82,50.52,47.8,50.52,217308,0.0,1.0
2021-03-25,50.32,50.75,47.64,47.64,130902,50.32,50.75,47.64,47.64,130902,0.0,1.0
2021-03-26,50.09,51.15,49.42,50.75,96306,50.09,51.15,49.42,50.75,96306,0.0,1.0
2021-03-29,49.28,51.09,48.75,49.52,128138,49.28,51.09,48.75,49.52,128138,0.0,1.0
2021-03-30,48.07,49.52,47.9,48.82,83775,48.07,49.52,47.9,48.82,83775,0.0,1.0
2021-03-31,49.32,50.835,48.19,48.19,151578,49.32,50.835,48.19,48.19,151578,0.0,1.0
2021-04-01,50.8,50.96,48.8,49.38,104060,50.8,50.96,48.8,49.38,104060,0.0,1.0
2021-04-05,50.56,51.68,50.12,51.2,76045,50.56,51.68,50.12,51.2,76045,0.0,1.0
2021-04-06,49.69,50.88,49.57,50.38,144777,49.69,50.88,49.57,50.38,144777,0.0,1.0
2021-04-07,48.63,49.37,48.17,49.37,98119,48.63,49.37,48.17,49.37,98119,0.0,1.0
2021-04-08,49.31,49.48,48.03,48.73,124244,49.31,49.48,48.03,48.73,124244,0.0,1.0
2021-04-09,48.75,49.49,47.99,49.27,122552,48.75,49.49,47.99,49.27,122552,0.0,1.0
2021-04-12,48.48,49.2,47.8,49.14,120508,48.48,49.2,47.8,49.14,120508,0.0,1.0
2021-04-13,49.41,49.54,48.125,48.125,83449,49.41,49.54,48.125,48.125,83449,0.0,1.0
2021-04-14,50.65,51.15,48.81,49.5,108860,50.65,51.15,48.81,49.5,108860,0.0,1.0
2021-04-15,51.76,52.89,50.65,50.65,111027,51.76,52.89,50.65,50.65,111027,0.0,1.0
2021-04-16,50.68,52.455,50.49,52.03,103821,50.68,52.455,50.49,52.03,103821,0.0,1.0
2021-04-19,49.87,50.52,49.01,50.52,77949,49.87,50.52,49.01,50.52,77949,0.0,1.0
2021-04-20,51.1,51.285,49.3,49.3,65458,51.1,51.285,49.3,49.3,65458,0.0,1.0
2021-04-21,52.33,52.56,50.7,51.23,108426,52.33,52.56,50.7,51.23,108426,0.0,1.0
2021-04-22,52.39,53.46,51.0177,52.65,90260,52.39,53.46,51.0177,52.65,90260,0.0,1.0
2021-04-23,50.27,52.45,50.16,52.34,133985,50.27,52.45,50.16,52.34,133985,0.0,1.0
2021-04-26,50.41,50.6274,49.7,50.19,108541,50.41,50.6274,49.7,50.19,108541,0.0,1.0
2021-04-27,50.27,50.86,50.08,50.86,87083,50.27,50.86,50.08,50.86,87083,0.0,1.0
2021-04-28,50.84,50.97,49.42,49.96,74692,50.84,50.97,49.42,49.96,74692,0.0,1.0
2021-04-29,51.35,51.925,50.73,50.92,53737,51.35,51.925,50.73,50.92,53737,0.0,1.0
2021-04-30,50.74,52.0943,50.11,50.96,98380,50.74,52.0943,50.11,50.96,98380,0.0,1.0
2021-05-03,53.11,53.76,50.13,51.39,160060,53.11,53.76,50.13,51.39,160060,0.0,1.0
2021-05-04,51.41,53.5,51.16,52.87,95711,51.41,53.5,51.16,52.87,95711,0.0,1.0
2021-05-05,52.07,52.42,50.42,51.36,97355,52.07,52.42,50.42,51.36,97355,0.0,1.0
2021-05-06,51.0,52.32,50.13,52.32,128637,51.0,52.32,50.13,52.32,128637,0.0,1.0
2021-05-07,48.5,51.5,48.5,51.29,140169,48.5,51.5,48.5,51.29,140169,0.0,1.0
2021-05-10,47.64,48.8299,46.4,48.0,186857,47.64,48.8299,46.4,48.0,186857,0.0,1.0
2021-05-11,49.15,49.42,46.66,46.91,138680,49.15,49.42,46.66,46.91,138680,0.0,1.0
2021-05-12,49.91,51.44,48.28,48.58,125377,49.91,51.44,48.28,48.58,125377,0.0,1.0
2021-05-13,50.3,50.91,49.58,49.88,87977,50.3,50.91,49.58,49.88,87977,0.0,1.0
2021-05-14,51.57,51.82,50.015,50.59,116942,51.57,51.82,50.015,50.59,116942,0.0,1.0
2021-05-17,49.51,51.6,49.26,51.15,98828,49.51,51.6,49.26,51.15,98828,0.0,1.0
2021-05-18,48.2,50.7,48.16,49.48,104682,48.2,50.7,48.16,49.48,104682,0.0,1.0
2021-05-19,48.16,48.75,47.92,47.92,66626,48.16,48.75,47.92,47.92,66626,0.0,1.0
2021-05-20,48.66,49.44,47.92,48.13,62103,48.66,49.44,47.92,48.13,62103,0.0,1.0
2021-05-21,49.57,50.4,48.315,49.12,115635,49.57,50.4,48.315,49.12,115635,0.0,1.0
2021-05-24,49.06,50.65,48.99,49.95,67357,49.06,50.65,48.99,49.95,67357,0.0,1.0
2021-05-25,48.17,49.53,47.88,49.12,98353,48.17,49.53,47.88,49.12,98353,0.0,1.0
2021-05-26,49.46,49.5,48.15,48.55,81010,49.46,49.5,48.15,48.55,81010,0.0,1.0
2021-05-27,49.51,50.44,48.8016,49.76,76311,49.51,50.44,48.8016,49.76,76311,0.0,1.0
2021-05-28,48.66,50.28,48.52,49.62,114647,48.66,50.28,48.52,49.62,114647,0.0,1.0
2021-06-01,47.18,48.81,47.16,48.81,160582,47.18,48.81,47.16,48.81,160582,0.0,1.0
2021-06-02,46.17,47.16,45.44,47.16,169550,46.17,47.16,45.44,47.16,169550,0.0,1.0
2021-06-03,47.43,47.61,45.4,46.12,56049,47.43,47.61,45.4,46.12,56049,0.0,1.0
2021-06-04,47.62,48.05,46.325,47.04,72640,47.62,48.05,46.325,47.04,72640,0.0,1.0
2021-06-07,48.97,49.34,47.3,47.89,102319,48.97,49.34,47.3,47.89,102319,0.0,1.0
2021-06-08,48.66,49.4,47.58,49.24,108209,48.66,49.4,47.58,49.24,108209,0.0,1.0
2021-06-09,47.8,49.06,47.49,48.72,126315,47.8,49.06,47.49,48.72,126315,0.0,1.0
2021-06-10,47.89,48.38,47.3,48.02,123400,47.89,48.38,47.3,48.02,123400,0.0,1.0
2021-06-11,47.14,48.2,46.67,47.79,144529,47.14,48.2,46.67,47.79,144529,0.0,1.0
2021-06-14,47.63,47.8,46.99,47.4,224777,47.63,47.8,46.99,47.4,224777,0.0,1.0
2021-06-15,47.9,48.32,46.955,47.4,156314,47.9,48.32,46.955,47.4,156314,0.0,1.0
2021-06-16,47.19,48.2799,46.16,48.1,111237,47.19,48.2799,46.16,48.1,111237,0.0,1.0
2021-06-17,46.2,47.7699,46.03,47.18,134226,46.2,47.7699,46.03,47.18,134226,0.0,1.0
2021-06-18,45.74,46.2,45.5,46.02,418692,45.74,46.2,45.5,46.02,418692,0.0,1.0
2021-06-21,46.25,46.57,45.32,45.72,194070,46.25,46.57,45.32,45.72,194070,0.0,1.0
2021-06-22,46.39,46.63,45.25,46.28,128886,46.39,46.63,45.25,46.28,128886,0.0,1.0
2021-06-23,47.82,48.535,46.84,47.01,171013,47.82,48.535,46.84,47.01,171013,0.0,1.0
2021-06-24,48.14,48.81,47.3175,47.96,94236,48.14,48.81,47.3175,47.96,94236,0.0,1.0
2021-06-25,48.41,49.1,47.09,48.2,310652,48.41,49.1,47.09,48.2,310652,0.0,1.0
2021-06-28,44.98,48.78,44.86,48.66,341820,44.98,48.78,44.86,48.66,341820,0.0,1.0
2021-06-29,43.76,45.2175,43.61,44.82,157875,43.76,45.2175,43.61,44.82,157875,0.0,1.0
2021-06-30,44.01,44.6,43.06,43.92,142192,44.01,44.6,43.06,43.92,142192,0.0,1.0
2021-07-01,44.7,45.32,43.81,44.06,257841,44.7,45.32,43.81,44.06,257841,0.0,1.0
2021-07-02,44.2,44.77,43.965,44.5,161943,44.2,44.77,43.965,44.5,161943,0.0,1.0
2021-07-06,43.72,44.27,43.37,44.23,111455,43.72,44.27,43.37,44.23,111455,0.0,1.0
2021-07-07,43.14,44.18,42.9,43.9,206386,43.14,44.18,42.9,43.9,206386,0.0,1.0
2021-07-08,43.38,43.77,42.45,42.45,121658,43.38,43.77,42.45,42.45,121658,0.0,1.0
2021-07-09,43.47,43.52,43.0,43.35,118171,43.47,43.52,43.0,43.35,118171,0.0,1.0
2021-07-12,42.68,43.77,42.59,43.32,115234,42.68,43.77,42.59,43.32,115234,0.0,1.0
2021-07-13,41.88,42.79,41.59,42.79,130969,41.88,42.79,41.59,42.79,130969,0.0,1.0
2021-07-14,41.3,42.01,41.1,41.86,160815,41.3,42.01,41.1,41.86,160815,0.0,1.0
2021-07-15,42.1,42.42,40.37,40.97,156978,42.1,42.42,40.37,40.97,156978,0.0,1.0
2021-07-16,41.81,42.99,41.7,41.76,102580,41.81,42.99,41.7,41.76,102580,0.0,1.0
2021-07-19,42.2,42.675,41.1,41.28,138522,42.2,42.675,41.1,41.28,138522,0.0,1.0
2021-07-20,42.6,42.98,41.71,42.3,238671,42.6,42.98,41.71,42.3,238671,0.0,1.0
2021-07-21,41.56,42.77,40.95,42.53,192889,41.56,42.77,40.95,42.53,192889,0.0,1.0
2021-07-22,41.02,41.605,40.89,41.34,165225,41.02,41.605,40.89,41.34,165225,0.0,1.0
2021-07-23,42.0,42.125,40.9,41.09,138225,42.0,42.125,40.9,41.09,138225,0.0,1.0
2021-07-26,41.3,42.3,41.02,42.21,136345,41.3,42.3,41.02,42.21,136345,0.0,1.0
2021-07-27,41.46,41.9,40.66,41.42,169929,41.46,41.9,40.66,41.42,169929,0.0,1.0
2021-07-28,42.48,42.54,41.36,41.58,152559,42.48,42.54,41.36,41.58,152559,0.0,1.0
2021-07-29,42.72,43.2,42.33,42.67,117504,42.72,43.2,42.33,42.67,117504,0.0,1.0
2021-07-30,42.25,42.78,41.84,42.49,126937,42.25,42.78,41.84,42.49,126937,0.0,1.0
2021-08-02,42.55,42.995,42.04,42.55,118754,42.55,42.995,42.04,42.55,118754,0.0,1.0
2021-08-03,43.1,43.22,41.28,42.82,164495,43.1,43.22,41.28,42.82,164495,0.0,1.0
2021-08-04,42.48,43.69,42.28,42.93,104638,42.48,43.69,42.28,42.93,104638,0.0,1.0
2021-08-05,46.25,46.52,42.18,42.78,264590,46.25,46.52,42.18,42.78,264590,0.0,1.0
2021-08-06,44.85,47.28,44.675,47.28,263691,44.85,47.28,44.675,47.28,263691,0.0,1.0
2021-08-09,45.1,45.24,44.01,44.69,127300,45.1,45.24,44.01,44.69,127300,0.0,1.0
2021-08-10,45.15,45.58,44.65,45.58,162609,45.15,45.58,44.65,45.58,162609,0.0,1.0
2021-08-11,45.95,46.6,44.76,45.32,86035,45.95,46.6,44.76,45.32,86035,0.0,1.0
2021-08-12,46.18,46.51,45.18,46.09,86398,46.18,46.51,45.18,46.09,86398,0.0,1.0
2021-08-13,47.15,47.44,46.03,46.35,149401,47.15,47.44,46.03,46.35,149401,0.0,1.0
2021-08-16,48.0,48.04,46.88,48.04,157410,48.0,48.04,46.88,48.04,157410,0.0,1.0
2021-08-17,48.01,48.13,46.06,47.66,206594,48.01,48.13,46.06,47.66,206594,0.0,1.0
2021-08-18,47.7,48.08,47.28,47.54,108413,47.7,48.08,47.28,47.54,108413,0.0,1.0
2021-08-19,48.58,48.98,47.14,47.31,185371,48.58,48.98,47.14,47.31,185371,0.0,1.0
2021-08-20,51.32,51.38,48.39,48.95,440616,51.32,51.38,48.39,48.95,440616,0.0,1.0
2021-08-23,53.41,53.51,51.535,51.88,182457,53.41,53.51,51.535,51.88,182457,0.0,1.0
2021-08-24,52.97,54.635,52.69,54.635,90093,52.97,54.635,52.69,54.635,90093,0.0,1.0
2021-08-25,53.41,53.8799,52.6992,52.78,115657,53.41,53.8799,52.6992,52.78,115657,0.0,1.0
2021-08-26,54.0,54.24,53.4,53.4,179371,54.0,54.24,53.4,53.4,179371,0.0,1.0
2021-08-27,56.1,56.29,54.0,54.19,258457,56.1,56.29,54.0,54.19,258457,0.0,1.0
2021-08-30,56.82,57.0,56.43,56.43,143824,56.82,57.0,56.43,56.43,143824,0.0,1.0
2021-08-31,57.2,57.25,53.67,56.91,165116,57.2,57.25,53.67,56.91,165116,0.0,1.0
2021-09-01,56.99,57.79,56.325,57.48,90011,56.99,57.79,56.325,57.48,90011,0.0,1.0
2021-09-02,58.57,58.61,56.89,57.21,164850,58.57,58.61,56.89,57.21,164850,0.0,1.0
2021-09-03,57.7,58.34,57.375,58.34,117491,57.7,58.34,57.375,58.34,117491,0.0,1.0
2021-09-07,57.11,58.49,56.77,57.65,131415,57.11,58.49,56.77,57.65,131415,0.0,1.0
2021-09-08,57.17,57.37,56.75,57.26,111983,57.17,57.37,56.75,57.26,111983,0.0,1.0
2021-09-09,55.82,57.35,55.78,56.81,103260,55.82,57.35,55.78,56.81,103260,0.0,1.0
2021-09-10,56.07,56.73,55.08,55.82,72047,56.07,56.73,55.08,55.82,72047,0.0,1.0
2021-09-13,57.28,57.46,55.08,56.46,117879,57.28,57.46,55.08,56.46,117879,0.0,1.0
2021-09-14,57.91,58.0,56.52,57.68,91838,57.91,58.0,56.52,57.68,91838,0.0,1.0
2021-09-15,58.65,59.23,57.7875,58.415,134723,58.65,59.23,57.7875,58.415,134723,0.0,1.0
2021-09-16,58.1,59.0,57.49,58.57,84901,58.1,59.0,57.49,58.57,84901,0.0,1.0
2021-09-17,58.43,58.51,57.34,58.24,248564,58.43,58.51,57.34,58.24,248564,0.0,1.0
2021-09-20,57.0,58.28,56.77,57.53,103646,57.0,58.28,56.77,57.53,103646,0.0,1.0
2021-09-21,56.38,57.57,56.3,57.47,115728,56.38,57.57,56.3,57.47,115728,0.0,1.0
2021-09-22,54.1,56.57,53.59,56.57,172814,54.1,56.57,53.59,56.57,172814,0.0,1.0
2021-09-23,55.39,55.44,54.09,54.43,97173,55.39,55.44,54.09,54.43,97173,0.0,1.0
2021-09-24,56.0,57.23,54.8594,55.36,112698,56.0,57.23,54.8594,55.36,112698,0.0,1.0
2021-09-27,57.3,57.82,55.78,56.32,80160,57.3,57.82,55.78,56.32,80160,0.0,1.0
2021-09-28,56.63,57.47,55.425,56.96,80708,56.63,57.47,55.425,56.96,80708,0.0,1.0
2021-09-29,56.11,56.97,55.91,56.97,55618,56.11,56.97,55.91,56.97,55618,0.0,1.0
2021-09-30,56.81,57.4,56.33,56.51,52619,56.81,57.4,56.33,56.51,52619,0.0,1.0
2021-10-01,60.96,61.39,57.26,58.55,286959,60.96,61.39,57.26,58.55,286959,0.0,1.0
2021-10-04,60.19,61.22,58.86,60.86,159449,60.19,61.22,58.86,60.86,159449,0.0,1.0
2021-10-05,60.52,61.17,59.75,60.76,119149,60.52,61.17,59.75,60.76,119149,0.0,1.0
2021-10-06,61.2,61.49,57.21,60.26,134373,61.2,61.49,57.21,60.26,134373,0.0,1.0
2021-10-07,67.69,68.67,61.5,61.64,386663,67.69,68.67,61.5,61.64,386663,0.0,1.0
2021-10-08,70.1,70.3,67.52,67.52,198445,70.1,70.3,67.52,67.52,198445,0.0,1.0
2021-10-11,70.83,71.0,69.91,70.1,68486,70.83,71.0,69.91,70.1,68486,0.0,1.0
2021-10-12,71.53,72.0,70.22,70.86,112907,71.53,72.0,70.22,70.86,112907,0.0,1.0
2021-10-13,69.64,71.7,68.35,71.7,93387,69.64,71.7,68.35,71.7,93387,0.0,1.0
2021-10-14,71.25,71.86,69.31,69.82,183086,71.25,71.86,69.31,69.82,183086,0.0,1.0
2021-10-15,71.47,72.17,70.88,72.17,116677,71.47,72.17,70.88,72.17,116677,0.0,1.0
2021-10-18,68.76,71.505,67.59,71.11,127559,68.76,71.505,67.59,71.11,127559,0.0,1.0
2021-10-19,69.78,69.96,68.08,68.97,127895,69.78,69.96,68.08,68.97,127895,0.0,1.0
2021-10-20,72.0,72.19,69.49,70.04,166481,72.0,72.19,69.49,70.04,166481,0.0,1.0
2021-10-21,72.12,72.79,70.74,71.87,178561,72.12,72.79,70.74,71.87,178561,0.0,1.0
2021-10-22,73.97,74.0,69.323,72.49,135380,73.97,74.0,69.323,72.49,135380,0.0,1.0
2021-10-25,75.67,76.0,73.32,74.45,224437,75.67,76.0,73.32,74.45,224437,0.0,1.0
2021-10-26,75.28,75.82,74.03,75.82,123372,75.28,75.82,74.03,75.82,123372,0.0,1.0
2021-10-27,80.02,80.35,75.56,75.56,249155,80.02,80.35,75.56,75.56,249155,0.0,1.0
2021-10-28,83.45,83.52,80.29,80.42,260930,83.45,83.52,80.29,80.42,260930,0.0,1.0
2021-10-29,85.85,86.1,82.03,82.86,270842,85.85,86.1,82.03,82.86,270842,0.0,1.0
2021-11-01,85.03,86.3,83.725,86.21,168680,85.03,86.3,83.725,86.21,168680,0.0,1.0
2021-11-02,86.18,86.5,82.17,84.36,222478,86.18,86.5,82.17,84.36,222478,0.0,1.0
2021-11-03,88.58,91.33,86.26,86.56,188960,88.58,91.33,86.26,86.56,188960,0.0,1.0
2021-11-04,87.64,90.8,87.21,89.15,109553,87.64,90.8,87.21,89.15,109553,0.0,1.0
2021-11-05,97.37,102.0,95.82,96.64,572390,97.37,102.0,95.82,96.64,572390,0.0,1.0
2021-11-08,94.24,99.69,93.41,97.94,211118,94.24,99.69,93.41,97.94,211118,0.0,1.0
2021-11-09,94.36,96.56,93.29,94.86,164929,94.36,96.56,93.29,94.86,164929,0.0,1.0
2021-11-10,89.68,95.71,89.14,93.55,200102,89.68,95.71,89.14,93.55,200102,0.0,1.0
2021-11-11,90.98,92.87,89.77,89.99,147989,90.98,92.87,89.77,89.99,147989,0.0,1.0
2021-11-12,91.24,92.95,89.6,92.01,127180,91.24,92.95,89.6,92.01,127180,0.0,1.0
2021-11-15,89.88,92.25,89.22,92.24,130185,89.88,92.25,89.22,92.24,130185,0.0,1.0
2021-11-16,91.96,92.49,88.63,89.49,134035,91.96,92.49,88.63,89.49,134035,0.0,1.0
2021-11-17,92.21,93.47,91.07,91.07,268449,92.21,93.47,91.07,91.07,268449,0.0,1.0
2021-11-18,92.58,94.96,91.98,93.08,206909,92.58,94.96,91.98,93.08,206909,0.0,1.0
2021-11-19,75.33,89.28,75.09,88.21,398389,75.33,89.28,75.09,88.21,398389,0.0,1.0
2021-11-22,75.18,77.35,73.71,74.81,242371,75.18,77.35,73.71,74.81,242371,0.0,1.0
2021-11-23,86.5,86.71,75.5302,78.14,316916,86.5,86.71,75.5302,78.14,316916,0.0,1.0
2021-11-24,86.89,89.1399,84.41,86.8,204338,86.89,89.1399,84.41,86.8,204338,0.0,1.0
2021-11-26,91.89,92.9,86.04,86.04,356724,91.89,92.9,86.04,86.04,356724,0.0,1.0
2021-11-29,87.57,91.98,83.19,91.47,373726,87.57,91.98,83.19,91.47,373726,0.0,1.0
2021-11-30,88.28,90.0,84.35,86.9,506256,88.28,90.0,84.35,86.9,506256,0.0,1.0
2021-12-01,84.24,91.23,84.13,88.28,292012,84.24,91.23,84.13,88.28,292012,0.0,1.0
2021-12-02,84.18,85.85,82.84,84.87,154811,84.18,85.85,82.84,84.87,154811,0.0,1.0
2021-12-03,82.67,85.585,81.68,84.91,144001,82.67,85.585,81.68,84.91,144001,0.0,1.0
2021-12-06,75.07,82.56,74.59,82.56,215418,75.07,82.56,74.59,82.56,215418,0.0,1.0
2021-12-07,77.66,80.03,75.1,75.2422,206960,77.66,80.03,75.1,75.2422,206960,0.0,1.0
2021-12-08,74.81,79.16,74.73,78.26,141334,74.81,79.16,74.73,78.26,141334,0.0,1.0
2021-12-09,71.5,75.99,71.36,74.18,190694,71.5,75.99,71.36,74.18,190694,0.0,1.0
2021-12-10,69.88,72.41,68.66,72.41,226767,69.88,72.41,68.66,72.41,226767,0.0,1.0
2021-12-13,72.6,74.67,69.245,70.02,251779,72.6,74.67,69.245,70.02,251779,0.0,1.0
2021-12-14,69.49,71.72,68.11,71.66,212081,69.49,71.72,68.11,71.66,212081,0.0,1.0
2021-12-15,73.0,73.07,66.3,69.26,253677,73.0,73.07,66.3,69.26,253677,0.0,1.0
2021-12-16,72.16,75.0,71.73,74.07,177539,72.16,75.0,71.73,74.07,177539,0.0,1.0
2021-12-17,74.94,76.96,70.255,71.65,371086,74.94,76.96,70.255,71.65,371086,0.0,1.0
2021-12-20,78.97,79.51,72.74,74.47,220461,78.97,79.51,72.74,74.47,220461,0.0,1.0
2021-12-21,77.39,80.4007,76.34,79.14,162274,77.39,80.4007,76.34,79.14,162274,0.0,1.0
2021-12-22,77.36,77.62,75.11,77.5,137280,77.36,77.62,75.11,77.5,137280,0.0,1.0
2021-12-23,76.36,78.0,76.04,77.5,154188,76.36,78.0,76.04,77.5,154188,0.0,1.0
2021-12-27,75.57,77.86,74.29,77.55,140085,75.57,77.86,74.29,77.55,140085,0.0,1.0
2021-12-28,75.01,77.22,73.69,75.36,116198,75.01,77.22,73.69,75.36,116198,0.0,1.0
2021-12-29,74.28,76.01,73.68,74.37,91422,74.28,76.01,73.68,74.37,91422,0.0,1.0
2021-12-30,74.57,75.5,71.21,73.94,153209,74.57,75.5,71.21,73.94,153209,0.0,1.0
2021-12-31,74.78,75.7,71.98,74.88,157285,74.78,75.7,71.98,74.88,157285,0.0,1.0
2022-01-03,74.11,75.28,70.02,75.28,181208,74.11,75.28,70.02,75.28,181208,0.0,1.0
2022-01-04,70.16,74.91,70.16,74.66,165919,70.16,74.91,70.16,74.66,165919,0.0,1.0
2022-01-05,69.38,73.07,69.31,70.0,203608,69.38,73.07,69.31,70.0,203608,0.0,1.0
2022-01-06,72.04,72.89,68.09,69.14,150595,72.04,72.89,68.09,69.14,150595,0.0,1.0
2022-01-07,68.78,73.27,68.4,71.57,174954,68.78,73.27,68.4,71.57,174954,0.0,1.0
2022-01-10,70.65,71.53,67.05,68.63,133873,70.65,71.53,67.05,68.63,133873,0.0,1.0
2022-01-11,70.58,71.45,68.25,70.9,202107,70.58,71.45,68.25,70.9,202107,0.0,1.0
2022-01-12,69.35,72.97,69.25,71.77,183071,69.35,72.97,69.25,71.77,183071,0.0,1.0
2022-01-13,61.98,69.91,60.82,68.46,240574,61.98,69.91,60.82,68.46,240574,0.0,1.0
2022-01-14,60.0,62.945,58.305,60.76,407809,60.0,62.945,58.305,60.76,407809,0.0,1.0
2022-01-18,57.55,59.63,57.16,59.59,236741,57.55,59.63,57.16,59.59,236741,0.0,1.0
2022-01-19,58.71,60.73,57.86,58.23,286385,58.71,60.73,57.86,58.23,286385,0.0,1.0
2022-01-20,57.09,60.0,56.79,59.95,222497,57.09,60.0,56.79,59.95,222497,0.0,1.0
2022-01-21,56.49,58.7,56.44,56.49,226997,56.49,58.7,56.44,56.49,226997,0.0,1.0
2022-01-24,58.41,58.97,54.42,55.86,253360,58.41,58.97,54.42,55.86,253360,0.0,1.0
2022-01-25,58.59,59.98,56.6278,59.03,199792,58.59,59.98,56.6278,59.03,199792,0.0,1.0
2022-01-26,57.29,59.5,56.73,59.11,218293,57.29,59.5,56.73,59.11,218293,0.0,1.0
2022-01-27,56.06,57.98,55.77,57.95,195902,56.06,57.98,55.77,57.95,195902,0.0,1.0
2022-01-28,58.7,58.78,55.55,56.28,186170,58.7,58.78,55.55,56.28,186170,0.0,1.0
2022-01-31,59.42,60.06,58.08,58.34,182625,59.42,60.06,58.08,58.34,182625,0.0,1.0
2022-02-01,59.86,62.53,57.6786,59.45,211661,59.86,62.53,57.6786,59.45,211661,0.0,1.0
2022-02-02,58.66,60.58,57.87,59.5,150205,58.66,60.58,57.87,59.5,150205,0.0,1.0
2022-02-03,58.53,59.63,57.7,58.28,138077,58.53,59.63,57.7,58.28,138077,0.0,1.0
2022-02-04,61.34,62.01,58.44,58.44,295506,61.34,62.01,58.44,58.44,295506,0.0,1.0
2022-02-07,63.01,63.2,60.455,60.99,262846,63.01,63.2,60.455,60.99,262846,0.0,1.0
2022-02-08,61.18,64.255,60.27,62.0,217027,61.18,64.255,60.27,62.0,217027,0.0,1.0
2022-02-09,64.79,65.67,61.06,61.06,416454,64.79,65.67,61.06,61.06,416454,0.0,1.0
2022-02-10,64.74,66.99,61.98,63.5,218195,64.74,66.99,61.98,63.5,218195,0.0,1.0
2022-02-11,64.14,66.45,63.77,64.71,142442,64.14,66.45,63.77,64.71,142442,0.0,1.0
2022-02-14,60.96,64.45,60.53,64.45,171596,60.96,64.45,60.53,64.45,171596,0.0,1.0
2022-02-15,62.21,63.26,61.105,61.38,163023,62.21,63.26,61.105,61.38,163023,0.0,1.0
2022-02-16,60.89,61.99,60.05,61.56,112567,60.89,61.99,60.05,61.56,112567,0.0,1.0
2022-02-17,62.33,62.7899,59.43,60.33,375164,62.33,62.7899,59.43,60.33,375164,0.0,1.0
2022-02-18,64.39,65.0,62.17,62.17,260121,64.39,65.0,62.17,62.17,260121,0.0,1.0
2022-02-22,65.25,66.9,64.12,64.61,404442,65.25,66.9,64.12,64.61,404442,0.0,1.0
2022-02-23,65.76,68.27,65.33,66.03,438351,65.76,68.27,65.33,66.03,438351,0.0,1.0
2022-02-24,68.11,68.5,64.73,64.73,236841,68.11,68.5,64.73,64.73,236841,0.0,1.0
2022-02-25,70.44,70.975,68.13,68.13,193968,70.44,70.975,68.13,68.13,193968,0.0,1.0
2022-02-28,70.42,71.32,68.72,69.87,182446,70.42,71.32,68.72,69.87,182446,0.0,1.0
2022-03-01,69.77,71.06,69.4028,70.31,350279,69.77,71.06,69.4028,70.31,350279,0.0,1.0
2022-03-02,69.85,70.73,68.51,69.66,238612,69.85,70.73,68.51,69.66,238612,0.0,1.0
2022-03-03,68.22,70.9825,67.61,70.54,250992,68.22,70.9825,67.61,70.54,250992,0.0,1.0
2022-03-04,67.04,69.23,66.79,67.41,262188,67.04,69.23,66.79,67.41,262188,0.0,1.0
2022-03-07,67.51,68.51,66.18,66.21,345215,67.51,68.51,66.18,66.21,345215,0.0,1.0
2022-03-08,68.0,69.32,66.68,67.33,246419,68.0,69.32,66.68,67.33,246419,0.0,1.0
2022-03-09,70.23,70.67,67.9,68.15,282857,70.23,70.67,67.9,68.15,282857,0.0,1.0
2022-03-10,65.48,69.38,65.165,69.38,185616,65.48,69.38,65.165,69.38,185616,0.0,1.0
2022-03-11,65.0,65.96,64.34,65.01,152947,65.0,65.96,64.34,65.01,152947,0.0,1.0
2022-03-14,64.39,65.4,63.665,65.1,175863,64.39,65.4,63.665,65.1,175863,0.0,1.0
2022-03-15,65.62,65.72,63.5,64.82,112419,65.62,65.72,63.5,64.82,112419,0.0,1.0
2022-03-16,67.29,67.32,64.66,65.71,201305,67.29,67.32,64.66,65.71,201305,0.0,1.0
2022-03-17,68.82,70.0,66.01,66.61,163420,68.82,70.0,66.01,66.61,163420,0.0,1.0
2022-03-18,70.54,71.905,67.95,69.43,294210,70.54,71.905,67.95,69.43,294210,0.0,1.0
2022-03-21,66.46,70.07,66.02,70.07,174668,66.46,70.07,66.02,70.07,174668,0.0,1.0
2022-03-22,68.24,68.63,65.45,66.49,131295,68.24,68.63,65.45,66.49,131295,0.0,1.0
2022-03-23,66.46,68.84,66.36,67.44,130295,66.46,68.84,66.36,67.44,130295,0.0,1.0
2022-03-24,67.77,68.39,66.06,66.37,114880,67.77,68.39,66.06,66.37,114880,0.0,1.0
2022-03-25,66.92,68.09,66.45,67.74,172486,66.92,68.09,66.45,67.74,172486,0.0,1.0
2022-03-28,67.92,68.0,65.88,66.73,116582,67.92,68.0,65.88,66.73,116582,0.0,1.0
2022-03-29,70.2,72.38,69.061,69.35,167417,70.2,72.38,69.061,69.35,167417,0.0,1.0
2022-03-30,69.22,71.14,68.84,69.99,121566,69.22,71.14,68.84,69.99,121566,0.0,1.0
2022-03-31,71.18,72.92,68.81,69.26,198185,71.18,72.92,68.81,69.26,198185,0.0,1.0
2022-04-01,71.77,72.0,70.12,71.49,215122,71.77,72.0,70.12,71.49,215122,0.0,1.0
2022-04-04,73.88,74.04,70.06,71.92,237158,73.88,74.04,70.06,71.92,237158,0.0,1.0
2022-04-05,73.19,75.6,72.46,73.37,210818,73.19,75.6,72.46,73.37,210818,0.0,1.0
2022-04-06,76.06,76.33,72.26,72.26,194705,76.06,76.33,72.26,72.26,194705,0.0,1.0
2022-04-07,76.93,79.495,75.69,76.7,278670,76.93,79.495,75.69,76.7,278670,0.0,1.0
2022-04-08,74.76,76.66,73.895,76.43,245523,74.76,76.66,73.895,76.43,245523,0.0,1.0
2022-04-11,73.5,73.7051,71.44,73.7,236155,73.5,73.7051,71.44,73.7,236155,0.0,1.0
2022-04-12,73.91,76.615,73.615,74.3,142386,73.91,76.615,73.615,74.3,142386,0.0,1.0
2022-04-13,75.09,76.4313,73.025,74.12,119869,75.09,76.4313,73.025,74.12,119869,0.0,1.0
2022-04-14,74.25,75.32,73.66,74.79,276107,74.25,75.32,73.66,74.79,276107,0.0,1.0
2022-04-18,70.5,74.74,70.4,74.74,188908,70.5,74.74,70.4,74.74,188908,0.0,1.0
2022-04-19,72.7,73.41,69.2915,70.77,234618,72.7,73.41,69.2915,70.77,234618,0.0,1.0
2022-04-20,75.79,76.64,72.635,73.52,195815,75.79,76.64,72.635,73.52,195815,0.0,1.0
2022-04-21,70.18,76.62,70.16,76.62,169955,70.18,76.62,70.16,76.62,169955,0.0,1.0
2022-04-22,68.99,70.595,68.64,69.58,142632,68.99,70.595,68.64,69.58,142632,0.0,1.0
2022-04-25,70.0,70.08,67.86,68.98,110525,70.0,70.08,67.86,68.98,110525,0.0,1.0
2022-04-26,65.67,70.6,65.16,69.79,231432,65.67,70.6,65.16,69.79,231432,0.0,1.0
2022-04-27,66.1,66.96,64.89,66.17,107670,66.1,66.96,64.89,66.17,107670,0.0,1.0
2022-04-28,67.04,67.69,63.83,67.3,133547,67.04,67.69,63.83,67.3,133547,0.0,1.0
2022-04-29,64.4,67.74,63.98,66.85,155177,64.4,67.74,63.98,66.85,155177,0.0,1.0
2022-05-02,64.16,66.08,61.6,64.1,244735,64.16,66.08,61.6,64.1,244735,0.0,1.0
2022-05-03,62.95,64.6,62.45,63.84,119938,62.95,64.6,62.45,63.84,119938,0.0,1.0
2022-05-04,62.38,63.58,59.71,63.58,227795,62.38,63.58,59.71,63.58,227795,0.0,1.0
2022-05-05,59.58,62.27,59.02,62.27,165211,59.58,62.27,59.02,62.27,165211,0.0,1.0
2022-05-06,57.46,60.255,56.72,58.4,246568,57.46,60.255,56.72,58.4,246568,0.0,1.0
2022-05-09,52.93,58.06,52.31,56.47,341664,52.93,58.06,52.31,56.47,341664,0.0,1.0
2022-05-10,56.38,58.24,53.7,55.44,334135,56.38,58.24,53.7,55.44,334135,0.0,1.0
2022-05-11,51.5,57.605,50.81,56.9,271869,51.5,57.605,50.81,56.9,271869,0.0,1.0
2022-05-12,50.43,53.22,49.07,50.77,448303,50.43,53.22,49.07,50.77,448303,0.0,1.0
2022-05-13,49.88,51.72,49.12,51.64,272415,49.88,51.72,49.12,51.64,272415,0.0,1.0
2022-05-16,48.77,50.98,48.75,49.88,132628,48.77,50.98,48.75,49.88,132628,0.0,1.0
2022-05-17,49.03,50.0,47.44,49.93,296542,49.03,50.0,47.44,49.93,296542,0.0,1.0
2022-05-18,45.97,49.35,44.85,47.73,357030,45.97,49.35,44.85,47.73,357030,0.0,1.0
2022-05-19,44.01,44.375,38.02,38.02,1399035,44.01,44.375,38.02,38.02,1399035,0.0,1.0
2022-05-20,41.87,44.5161,39.36,44.09,500937,41.87,44.5161,39.36,44.09,500937,0.0,1.0
2022-05-23,42.47,42.96,41.68,42.31,312322,42.47,42.96,41.68,42.31,312322,0.0,1.0
2022-05-24,39.23,43.39,38.85,42.59,330776,39.23,43.39,38.85,42.59,330776,0.0,1.0
2022-05-25,38.72,39.87,37.63,39.08,235119,38.72,39.87,37.63,39.08,235119,0.0,1.0
2022-05-26,38.13,39.26,37.94,39.18,250137,38.13,39.26,37.94,39.18,250137,0.0,1.0
2022-05-27,39.47,40.48,37.59,38.23,277498,39.47,40.48,37.59,38.23,277498,0.0,1.0
2022-05-31,39.93,40.49,38.4,39.39,352327,39.93,40.49,38.4,39.39,352327,0.0,1.0
2022-06-01,40.22,41.8,39.42,40.98,418250,40.22,41.8,39.42,40.98,418250,0.0,1.0
2022-06-02,41.52,41.61,38.93,39.89,187111,41.52,41.61,38.93,39.89,187111,0.0,1.0
2022-06-03,43.32,43.4,41.0,41.23,231089,43.32,43.4,41.0,41.23,231089,0.0,1.0
2022-06-06,41.47,43.56,40.82,43.56,189349,41.47,43.56,40.82,43.56,189349,0.0,1.0
2022-06-07,43.49,43.65,41.305,41.41,206445,43.49,43.65,41.305,41.41,206445,0.0,1.0
2022-06-08,43.43,44.97,42.88,43.06,114744,43.43,44.97,42.88,43.06,114744,0.0,1.0
2022-06-09,43.85,44.79,42.19,43.36,202498,43.85,44.79,42.19,43.36,202498,0.0,1.0
2022-06-10,40.86,43.08,40.86,43.06,293424,40.86,43.08,40.86,43.06,293424,0.0,1.0
2022-06-13,39.7,40.54,38.41,40.03,308112,39.7,40.54,38.41,40.03,308112,0.0,1.0
2022-06-14,40.02,41.49,39.22,40.07,310854,40.02,41.49,39.22,40.07,310854,0.0,1.0
2022-06-15,40.0,40.9,39.27,40.46,329707,40.0,40.9,39.27,40.46,329707,0.0,1.0
2022-06-16,39.8,39.94,38.52,38.9,262975,39.8,39.94,38.52,38.9,262975,0.0,1.0
2022-06-17,40.75,42.54,40.38,40.38,762445,40.75,42.54,40.38,40.38,762445,0.0,1.0
2022-06-21,40.3,42.28,40.16,41.04,322254,40.3,42.28,40.16,41.04,322254,0.0,1.0
2022-06-22,41.49,43.08,40.36,41.52,374630,41.49,43.08,40.36,41.52,374630,0.0,1.0
2022-06-23,45.67,45.85,41.95,42.0,617408,45.67,45.85,41.95,42.0,617408,0.0,1.0
2022-06-24,45.01,46.57,43.0,46.38,345599,45.01,46.57,43.0,46.38,345599,0.0,1.0
2022-06-27,45.24,45.64,43.14,44.81,232638,45.24,45.64,43.14,44.81,232638,0.0,1.0
2022-06-28,44.55,45.54,42.96,44.96,430941,44.55,45.54,42.96,44.96,430941,0.0,1.0
2022-06-29,46.91,47.72,43.96,44.55,225564,46.91,47.72,43.96,44.55,225564,0.0,1.0
2022-06-30,47.27,48.32,45.57,46.05,238804,47.27,48.32,45.57,46.05,238804,0.0,1.0
2022-07-01,49.63,49.96,47.2,47.64,211027,49.63,49.96,47.2,47.64,211027,0.0,1.0
2022-07-05,52.68,52.93,48.885,49.31,411048,52.68,52.93,48.885,49.31,411048,0.0,1.0
2022-07-06,51.35,55.2,50.76,54.51,460215,51.35,55.2,50.76,54.51,460215,0.0,1.0
2022-07-07,51.89,54.04,51.36,51.36,273222,51.89,54.04,51.36,51.36,273222,0.0,1.0
2022-07-08,52.76,53.14,51.08,51.08,184544,52.76,53.14,51.08,51.08,184544,0.0,1.0
2022-07-11,49.61,52.715,49.345,52.55,173049,49.61,52.715,49.345,52.55,173049,0.0,1.0
2022-07-12,51.06,51.6,47.85,49.91,150609,51.06,51.6,47.85,49.91,150609,0.0,1.0
2022-07-13,51.66,52.4,50.31,50.31,139922,51.66,52.4,50.31,50.31,139922,0.0,1.0
2022-07-14,50.28,51.16,49.89,50.89,111071,50.28,51.16,49.89,50.89,111071,0.0,1.0
2022-07-15,51.31,51.55,49.8,51.16,134158,51.31,51.55,49.8,51.16,134158,0.0,1.0
2022-07-18,49.3,52.41,48.69,51.48,142232,49.3,52.41,48.69,51.48,142232,0.0,1.0
2022-07-19,50.97,51.16,48.55,50.07,232162,50.97,51.16,48.55,50.07,232162,0.0,1.0
2022-07-20,51.27,52.755,50.13,50.63,138542,51.27,52.755,50.13,50.63,138542,0.0,1.0
2022-07-21,49.26,51.28,48.93,51.01,93285,49.26,51.28,48.93,51.01,93285,0.0,1.0
2022-07-22,48.29,49.76,48.03,49.76,130491,48.29,49.76,48.03,49.76,130491,0.0,1.0
2022-07-25,48.95,48.98,47.81,48.64,91724,48.95,48.98,47.81,48.64,91724,0.0,1.0
2022-07-26,50.12,51.5,48.59,48.59,173662,50.12,51.5,48.59,48.59,173662,0.0,1.0
2022-07-27,49.81,50.75,47.925,50.23,213703,49.81,50.75,47.925,50.23,213703,0.0,1.0
2022-07-28,49.7,50.58,48.07,50.38,109844,49.7,50.58,48.07,50.38,109844,0.0,1.0
2022-07-29,55.15,55.32,50.0,50.01,340438,55.15,55.32,50.0,50.01,340438,0.0,1.0
2022-08-01,59.68,60.17,54.431,55.05,434055,59.68,60.17,54.431,55.05,434055,0.0,1.0
2022-08-02,60.06,61.6,58.58,58.62,192428,60.06,61.6,58.58,58.62,192428,0.0,1.0
2022-08-03,64.59,64.78,55.09,60.7,336273,64.59,64.78,55.09,60.7,336273,0.0,1.0
2022-08-04,68.09,69.0,63.41,64.59,285873,68.09,69.0,63.41,64.59,285873,0.0,1.0
2022-08-05,70.96,71.11,66.9022,67.44,219707,70.96,71.11,66.9022,67.44,219707,0.0,1.0
2022-08-08,71.27,75.89,69.1,71.31,294912,71.27,75.89,69.1,71.31,294912,0.0,1.0
2022-08-09,68.27,76.36,67.34,71.84,297131,68.27,76.36,67.34,71.84,297131,0.0,1.0
2022-08-10,67.89,69.92,66.085,68.37,190921,67.89,69.92,66.085,68.37,190921,0.0,1.0
2022-08-11,66.49,69.48,65.655,68.06,241196,66.49,69.48,65.655,68.06,241196,0.0,1.0
2022-08-12,67.99,68.69,66.05,67.26,194832,67.99,68.69,66.05,67.26,194832,0.0,1.0
2022-08-15,70.46,71.06,65.445,67.06,171745,70.46,71.06,65.445,67.06,171745,0.0,1.0
2022-08-16,70.0,70.42,66.51,69.84,129959,70.0,70.42,66.51,69.84,129959,0.0,1.0
2022-08-17,69.75,71.1,68.21,68.9,141465,69.75,71.1,68.21,68.9,141465,0.0,1.0
2022-08-18,70.21,70.97,67.98,69.35,143650,70.21,70.97,67.98,69.35,143650,0.0,1.0
2022-08-19,70.53,72.2888,68.5,69.74,202620,70.53,72.2888,68.5,69.74,202620,0.0,1.0
2022-08-22,68.26,70.6,67.49,69.87,151641,68.26,70.6,67.49,69.87,151641,0.0,1.0
2022-08-23,68.16,69.61,66.51,68.63,163504,68.16,69.61,66.51,68.63,163504,0.0,1.0
2022-08-24,67.96,68.98,67.505,67.8,149502,67.96,68.98,67.505,67.8,149502,0.0,1.0
2022-08-25,64.23,68.76,62.97,68.76,271970,64.23,68.76,62.97,68.76,271970,0.0,1.0
2022-08-26,61.98,64.57,61.67,64.57,264208,61.98,64.57,61.67,64.57,264208,0.0,1.0
2022-08-29,60.86,62.59,59.7,61.07,292565,60.86,62.59,59.7,61.07,292565,0.0,1.0
2022-08-30,59.91,62.88,57.86,61.15,483188,59.91,62.88,57.86,61.15,483188,0.0,1.0
2022-08-31,60.88,62.03,58.91,60.73,237667,60.88,62.03,58.91,60.73,237667,0.0,1.0
2022-09-01,64.55,64.7,59.095,60.63,149946,64.55,64.7,59.095,60.63,149946,0.0,1.0
2022-09-02,63.87,67.45,63.16,65.09,178620,63.87,67.45,63.16,65.09,178620,0.0,1.0
2022-09-06,61.26,64.23,60.99,63.61,160591,61.26,64.23,60.99,63.61,160591,0.0,1.0
2022-09-07,63.55,63.91,60.485,61.13,236540,63.55,63.91,60.485,61.13,236540,0.0,1.0
2022-09-08,62.81,64.605,61.79,63.48,160635,62.81,64.605,61.79,63.48,160635,0.0,1.0
2022-09-09,64.04,64.45,62.328,63.21,160580,64.04,64.45,62.328,63.21,160580,0.0,1.0
2022-09-12,63.36,64.26,61.8,63.91,161153,63.36,64.26,61.8,63.91,161153,0.0,1.0
2022-09-13,57.98,63.0,57.84,62.19,295718,57.98,63.0,57.84,62.19,295718,0.0,1.0
2022-09-14,57.47,59.185,56.9,57.81,255528,57.47,59.185,56.9,57.81,255528,0.0,1.0
2022-09-15,57.92,58.24,56.32,57.07,161269,57.92,58.24,56.32,57.07,161269,0.0,1.0
2022-09-16,55.8,57.42,54.1,57.42,671056,55.8,57.42,54.1,57.42,671056,0.0,1.0
2022-09-19,52.49,55.75,52.14,55.75,242420,52.49,55.75,52.14,55.75,242420,0.0,1.0
2022-09-20,52.83,53.27,51.17,52.13,168591,52.83,53.27,51.17,52.13,168591,0.0,1.0
2022-09-21,52.71,54.45,52.2,53.15,130003,52.71,54.45,52.2,53.15,130003,0.0,1.0
2022-09-22,52.65,52.98,51.02,52.57,164027,52.65,52.98,51.02,52.57,164027,0.0,1.0
2022-09-23,50.94,52.45,49.61,52.45,186537,50.94,52.45,49.61,52.45,186537,0.0,1.0
2022-09-26,50.01,51.45,49.94,50.91,149214,50.01,51.45,49.94,50.91,149214,0.0,1.0
2022-09-27,53.04,54.0,50.79,50.79,199491,53.04,54.0,50.79,50.79,199491,0.0,1.0
2022-09-28,54.06,54.58,52.55,53.82,214469,54.06,54.58,52.55,53.82,214469,0.0,1.0
2022-09-29,52.42,53.995,52.06,53.51,156075,52.42,53.995,52.06,53.51,156075,0.0,1.0
2022-09-30,51.87,54.76,51.56,52.58,137434,51.87,54.76,51.56,52.58,137434,0.0,1.0
2022-10-03,51.26,52.9128,50.76,52.56,149979,51.26,52.9128,50.76,52.56,149979,0.0,1.0
2022-10-04,53.73,54.2,52.18,52.18,152171,53.73,54.2,52.18,52.18,152171,0.0,1.0
2022-10-05,52.99,53.325,52.035,52.74,143496,52.99,53.325,52.035,52.74,143496,0.0,1.0
2022-10-06,51.37,52.9,50.9,52.53,168765,51.37,52.9,50.9,52.53,168765,0.0,1.0
2022-10-07,48.31,50.73,47.895,50.73,174598,48.31,50.73,47.895,50.73,174598,0.0,1.0
2022-10-10,48.49,50.18,48.15,48.15,166459,48.49,50.18,48.15,48.15,166459,0.0,1.0
2022-10-11,47.19,48.82,45.86,48.39,169685,47.19,48.82,45.86,48.39,169685,0.0,1.0
2022-10-12,48.19,48.81,46.5001,47.15,169885,48.19,48.81,46.5001,47.15,169885,0.0,1.0
2022-10-13,48.25,49.43,44.0697,47.09,173423,48.25,49.43,44.0697,47.09,173423,0.0,1.0
2022-10-14,46.95,48.98,46.81,48.33,122789,46.95,48.98,46.81,48.33,122789,0.0,1.0
2022-10-17,48.42,48.87,47.1,47.1,283026,48.42,48.87,47.1,47.1,283026,0.0,1.0
2022-10-18,48.87,50.03,48.12,48.88,234236,48.87,50.03,48.12,48.88,234236,0.0,1.0
2022-10-19,46.54,49.545,45.88,48.63,231198,46.54,49.545,45.88,48.63,231198,0.0,1.0
2022-10-20,46.04,47.32,45.67,46.77,131290,46.04,47.32,45.67,46.77,131290,0.0,1.0
2022-10-21,46.62,47.4323,45.36,46.52,224047,46.62,47.4323,45.36,46.52,224047,0.0,1.0
2022-10-24,45.46,47.64,44.96,46.66,121681,45.46,47.64,44.96,46.66,121681,0.0,1.0
2022-10-25,46.66,47.32,45.56,45.81,247570,46.66,47.32,45.56,45.81,247570,0.0,1.0
2022-10-26,45.85,47.475,45.32,46.85,178110,45.85,47.475,45.32,46.85,178110,0.0,1.0
2022-10-27,46.4,46.565,45.46,46.28,150064,46.4,46.565,45.46,46.28,150064,0.0,1.0
2022-10-28,47.4,47.74,46.22,46.72,425374,47.4,47.74,46.22,46.72,425374,0.0,1.0
2022-10-31,45.11,47.92,44.59,47.92,213876,45.11,47.92,44.59,47.92,213876,0.0,1.0
2022-11-01,45.26,46.175,44.98,45.69,128108,45.26,46.175,44.98,45.69,128108,0.0,1.0
2022-11-02,43.65,45.16,43.625,45.16,186005,43.65,45.16,43.625,45.16,186005,0.0,1.0
2022-11-03,41.79,43.6,41.69,43.0,299646,41.79,43.6,41.69,43.0,299646,0.0,1.0
2022-11-04,41.05,42.48,40.21,42.0,332736,41.05,42.48,40.21,42.0,332736,0.0,1.0
2022-11-07,42.52,42.89,40.54,40.96,161710,42.52,42.89,40.54,40.96,161710,0.0,1.0
2022-11-08,42.46,43.57,41.96,42.65,154812,42.46,43.57,41.96,42.65,154812,0.0,1.0
2022-11-09,41.44,43.595,41.39,42.37,153852,41.44,43.595,41.39,42.37,153852,0.0,1.0
2022-11-10,45.0,45.5,43.2,43.2,267806,45.0,45.5,43.2,43.2,267806,0.0,1.0
2022-11-11,45.21,45.625,43.8401,44.6,122593,45.21,45.625,43.8401,44.6,122593,0.0,1.0
2022-11-14,46.12,47.06,44.59,45.31,203063,46.12,47.06,44.59,45.31,203063,0.0,1.0
2022-11-15,47.22,49.7,46.49,47.27,155745,47.22,49.7,46.49,47.27,155745,0.0,1.0
2022-11-16,45.96,47.26,45.79,46.93,128886,45.96,47.26,45.79,46.93,128886,0.0,1.0
2022-11-17,45.87,46.23,45.0,45.71,91260,45.87,46.23,45.0,45.71,91260,0.0,1.0
2022-11-18,46.82,47.53,46.15,46.91,129821,46.82,47.53,46.15,46.91,129821,0.0,1.0
2022-11-21,46.4,47.47,44.87,47.05,126150,46.4,47.47,44.87,47.05,126150,0.0,1.0
2022-11-22,45.44,46.42,40.15,41.94,239849,45.44,46.42,40.15,41.94,239849,0.0,1.0
2022-11-23,45.0,46.23,43.8,45.59,283556,45.0,46.23,43.8,45.59,283556,0.0,1.0
2022-11-25,41.58,45.885,40.95,44.47,138732,41.58,45.885,40.95,44.47,138732,0.0,1.0
2022-11-28,41.13,41.7,39.6,41.21,247316,41.13,41.7,39.6,41.21,247316,0.0,1.0
2022-11-29,41.96,42.83,40.63,41.1,428040,41.96,42.83,40.63,41.1,428040,0.0,1.0
2022-11-30,43.79,43.995,40.06,42.64,186153,43.79,43.995,40.06,42.64,186153,0.0,1.0
2022-12-01,44.62,45.15,43.51,44.01,103792,44.62,45.15,43.51,44.01,103792,0.0,1.0
2022-12-02,45.24,45.5,43.92,43.98,102075,45.24,45.5,43.92,43.98,102075,0.0,1.0
2022-12-05,43.06,45.12,42.655,45.12,104893,43.06,45.12,42.655,45.12,104893,0.0,1.0
2022-12-06,42.37,42.92,41.73,42.76,121006,42.37,42.92,41.73,42.76,121006,0.0,1.0
2022-12-07,42.41,43.23,42.0,42.35,91408,42.41,43.23,42.0,42.35,91408,0.0,1.0
2022-12-08,41.96,42.53,40.92,42.43,92687,41.96,42.53,40.92,42.43,92687,0.0,1.0
2022-12-09,41.7,42.81,41.335,42.81,114278,41.7,42.81,41.335,42.81,114278,0.0,1.0
2022-12-12,42.75,42.83,40.92,41.58,116114,42.75,42.83,40.92,41.58,116114,0.0,1.0
2022-12-13,43.84,44.45,42.585,43.7,104947,43.84,44.45,42.585,43.7,104947,0.0,1.0
2022-12-14,44.49,44.8,43.175,43.58,169621,44.49,44.8,43.175,43.58,169621,0.0,1.0
2022-12-15,43.84,44.305,43.185,44.16,158243,43.84,44.305,43.185,44.16,158243,0.0,1.0
2022-12-16,45.36,45.79,43.09,43.29,394672,45.36,45.79,43.09,43.29,394672,0.0,1.0
2022-12-19,42.78,45.81,40.89,44.84,263799,42.78,45.81,40.89,44.84,263799,0.0,1.0
2022-12-20,46.76,47.0,42.53,42.53,146757,46.76,47.0,42.53,42.53,146757,0.0,1.0
2022-12-21,46.95,47.925,46.04,46.72,135588,46.95,47.925,46.04,46.72,135588,0.0,1.0
2022-12-22,47.24,47.35,45.23,46.47,120325,47.24,47.35,45.23,46.47,120325,0.0,1.0
2022-12-23,47.06,47.64,45.7,47.16,108076,47.06,47.64,45.7,47.16,108076,0.0,1.0
2022-12-27,45.02,46.96,43.98,46.96,81389,45.02,46.96,43.98,46.96,81389,0.0,1.0
2022-12-28,45.48,46.26,44.87,45.12,67049,45.48,46.26,44.87,45.12,67049,0.0,1.0
2022-12-29,46.86,47.875,45.54,45.95,127356,46.86,47.875,45.54,45.95,127356,0.0,1.0
2022-12-30,46.52,46.88,45.225,46.67,81026,46.52,46.88,45.225,46.67,81026,0.0,1.0
2023-01-03,45.75,47.06,45.21,46.73,76973,45.75,47.06,45.21,46.73,76973,0.0,1.0
2023-01-04,46.34,47.48,45.25,45.83,89694,46.34,47.48,45.25,45.83,89694,0.0,1.0
2023-01-05,46.58,47.49,44.475,45.75,120952,46.58,47.49,44.475,45.75,120952,0.0,1.0
2023-01-06,49.74,49.95,45.86,46.71,164754,49.74,49.95,45.86,46.71,164754,0.0,1.0
2023-01-09,47.19,50.5,46.8,50.03,170193,47.19,50.5,46.8,50.03,170193,0.0,1.0
2023-01-10,48.15,48.81,47.02,47.02,176566,48.15,48.81,47.02,47.02,176566,0.0,1.0
2023-01-11,50.55,50.67,47.76,48.13,115933,50.55,50.67,47.76,48.13,115933,0.0,1.0
2023-01-12,52.54,53.69,49.86,50.96,248521,52.54,53.69,49.86,50.96,248521,0.0,1.0
2023-01-13,51.46,54.09,49.61,51.95,180799,51.46,54.09,49.61,51.95,180799,0.0,1.0
2023-01-17,48.22,51.56,48.12,51.56,166310,48.22,51.56,48.12,51.56,166310,0.0,1.0
2023-01-18,49.21,51.45,48.325,48.62,192678,49.21,51.45,48.325,48.62,192678,0.0,1.0
2023-01-19,50.4,51.19,48.02,49.04,115039,50.4,51.19,48.02,49.04,115039,0.0,1.0
2023-01-20,50.28,51.18,48.8,51.18,224429,50.28,51.18,48.8,51.18,224429,0.0,1.0
2023-01-23,49.54,50.86,48.955,50.21,136267,49.54,50.86,48.955,50.21,136267,0.0,1.0
2023-01-24,51.82,52.73,49.45,49.45,130220,51.82,52.73,49.45,49.45,130220,0.0,1.0
2023-01-25,51.49,52.44,50.35,51.07,136755,51.49,52.44,50.35,51.07,136755,0.0,1.0
2023-01-26,51.51,52.6,50.145,51.67,83468,51.51,52.6,50.145,51.67,83468,0.0,1.0
2023-01-27,52.02,52.2,50.4,51.34,104986,52.02,52.2,50.4,51.34,104986,0.0,1.0
2023-01-30,50.95,52.22,50.65,51.74,104600,50.95,52.22,50.65,51.74,104600,0.0,1.0
2023-01-31,53.38,53.7,50.39,51.42,189685,53.38,53.7,50.39,51.42,189685,0.0,1.0
2023-02-01,51.91,54.2,50.14,53.29,132009,51.91,54.2,50.14,53.29,132009,0.0,1.0
2023-02-02,52.75,54.48,52.46,52.46,193141,52.75,54.48,52.46,52.46,193141,0.0,1.0
2023-02-03,52.5,54.11,51.42,51.8,191815,52.5,54.11,51.42,51.8,191815,0.0,1.0
2023-02-06,52.94,53.17,51.85,52.56,98703,52.94,53.17,51.85,52.56,98703,0.0,1.0
2023-02-07,54.59,54.87,51.845,53.36,117703,54.59,54.87,51.845,53.36,117703,0.0,1.0
2023-02-08,52.66,62.06,52.39,62.06,187016,52.66,62.06,52.39,62.06,187016,0.0,1.0
2023-02-09,53.06,55.0,52.88,53.18,180989,53.06,55.0,52.88,53.18,180989,0.0,1.0
2023-02-10,53.04,53.78,52.08,52.75,224715,53.04,53.78,52.08,52.75,224715,0.0,1.0
2023-02-13,51.07,54.94,50.59,52.82,140150,51.07,54.94,50.59,52.82,140150,0.0,1.0
2023-02-14,49.76,52.46,49.45,50.59,139963,49.76,52.46,49.45,50.59,139963,0.0,1.0
2023-02-15,50.18,50.215,48.51,49.26,115879,50.18,50.215,48.51,49.26,115879,0.0,1.0
2023-02-16,49.12,50.38,48.76,49.47,322219,49.12,50.38,48.76,49.47,322219,0.0,1.0
2023-02-17,50.63,51.07,49.0,49.45,108436,50.63,51.07,49.0,49.45,108436,0.0,1.0
2023-02-21,48.98,49.82,48.31,49.82,267491,48.98,49.82,48.31,49.82,267491,0.0,1.0
2023-02-22,49.21,51.535,48.49,49.42,205914,49.21,51.535,48.49,49.42,205914,0.0,1.0
2023-02-23,49.04,49.93,47.99,49.77,206403,49.04,49.93,47.99,49.77,206403,0.0,1.0
2023-02-24,47.96,51.045,47.74,48.6,160067,47.96,51.045,47.74,48.6,160067,0.0,1.0
2023-02-27,47.6,48.75,47.21,48.54,125877,47.6,48.75,47.21,48.54,125877,0.0,1.0
2023-02-28,48.5,49.135,47.78,47.95,484969,48.5,49.135,47.78,47.95,484969,0.0,1.0
2023-03-01,49.1,50.24,48.61,48.61,157013,49.1,50.24,48.61,48.61,157013,0.0,1.0
2023-03-02,47.72,49.27,47.65,48.72,175011,47.72,49.27,47.65,48.72,175011,0.0,1.0
2023-03-03,47.51,48.355,46.7,47.69,133635,47.51,48.355,46.7,47.69,133635,0.0,1.0
2023-03-06,46.93,47.53,45.76,47.53,147888,46.93,47.53,45.76,47.53,147888,0.0,1.0
2023-03-07,47.08,47.86,46.645,46.92,162165,47.08,47.86,46.645,46.92,162165,0.0,1.0
2023-03-08,47.17,47.35,46.06,47.35,113142,47.17,47.35,46.06,47.35,113142,0.0,1.0
2023-03-09,46.56,48.0,46.35,47.54,155980,46.56,48.0,46.35,47.54,155980,0.0,1.0
2023-03-10,45.09,46.52,43.885,46.52,171714,45.09,46.52,43.885,46.52,171714,0.0,1.0
2023-03-13,45.07,46.54,44.39,44.73,221715,45.07,46.54,44.39,44.73,221715,0.0,1.0
2023-03-14,45.17,47.315,44.28,46.13,193320,45.17,47.315,44.28,46.13,193320,0.0,1.0
2023-03-15,44.51,45.0,43.9,44.45,243043,44.51,45.0,43.9,44.45,243043,0.0,1.0
2023-03-16,43.42,44.4,42.6839,44.15,143068,43.42,44.4,42.6839,44.15,143068,0.0,1.0
2023-03-17,42.09,43.47,41.85,42.98,688581,42.09,43.47,41.85,42.98,688581,0.0,1.0
2023-03-20,41.73,42.775,41.315,42.56,251606,41.73,42.775,41.315,42.56,251606,0.0,1.0
2023-03-21,40.89,43.055,40.07,41.98,172031,40.89,43.055,40.07,41.98,172031,0.0,1.0
2023-03-22,39.69,41.26,39.54,40.9,109303,39.69,41.26,39.54,40.9,109303,0.0,1.0
2023-03-23,39.6,40.45,38.86,40.02,172108,39.6,40.45,38.86,40.02,172108,0.0,1.0
2023-03-24,40.07,41.09,38.953,39.29,152786,40.07,41.09,38.953,39.29,152786,0.0,1.0
2023-03-27,39.82,40.4161,39.71,40.32,135825,39.82,40.4161,39.71,40.32,135825,0.0,1.0
2023-03-28,38.82,39.9716,38.72,39.65,90076,38.82,39.9716,38.72,39.65,90076,0.0,1.0
2023-03-29,40.27,40.57,39.11,39.49,156730,40.27,40.57,39.11,39.49,156730,0.0,1.0
2023-03-30,39.21,40.55,38.16,40.35,139772,39.21,40.55,38.16,40.35,139772,0.0,1.0
2023-03-31,40.44,40.57,39.14,39.49,143696,40.44,40.57,39.14,39.49,143696,0.0,1.0
2023-04-03,39.82,41.45,39.64,40.44,226224,39.82,41.45,39.64,40.44,226224,0.0,1.0
2023-04-04,38.85,40.24,38.21,39.98,191995,38.85,40.24,38.21,39.98,191995,0.0,1.0
2023-04-05,38.49,39.29,38.18,38.72,213239,38.49,39.29,38.18,38.72,213239,0.0,1.0
2023-04-06,39.85,40.045,38.71,38.99,300406,39.85,40.045,38.71,38.99,300406,0.0,1.0
2023-04-10,39.23,39.77,38.84,39.77,107225,39.23,39.77,38.84,39.77,107225,0.0,1.0
2023-04-11,38.76,39.69,38.72,39.15,74132,38.76,39.69,38.72,39.15,74132,0.0,1.0
2023-04-12,36.59,38.97,36.42,38.97,232837,36.59,38.97,36.42,38.97,232837,0.0,1.0
2023-04-13,37.41,37.89,36.5,36.6,147824,37.41,37.89,36.5,36.6,147824,0.0,1.0
2023-04-14,36.53,38.32,36.2,37.28,110839,36.53,38.32,36.2,37.28,110839,0.0,1.0
2023-04-17,38.01,38.79,36.67,36.69,152344,38.01,38.79,36.67,36.69,152344,0.0,1.0
2023-04-18,37.37,38.3,36.84,38.02,113550,37.37,38.3,36.84,38.02,113550,0.0,1.0
2023-04-19,37.26,37.51,36.25,37.17,138927,37.26,37.51,36.25,37.17,138927,0.0,1.0
2023-04-20,36.82,37.41,36.404,37.16,93011,36.82,37.41,36.404,37.16,93011,0.0,1.0
2023-04-21,36.79,37.25,36.7,36.83,86403,36.79,37.25,36.7,36.83,86403,0.0,1.0
2023-04-24,36.37,37.0,35.93,36.92,65645,36.37,37.0,35.93,36.92,65645,0.0,1.0
2023-04-25,34.75,36.85,34.65,36.85,222580,34.75,36.85,34.65,36.85,222580,0.0,1.0
2023-04-26,34.55,35.155,34.315,34.6,168784,34.55,35.155,34.315,34.6,168784,0.0,1.0
2023-04-27,33.97,35.43,33.18,34.56,169223,33.97,35.43,33.18,34.56,169223,0.0,1.0
2023-04-28,35.55,35.79,33.35,34.3,135791,35.55,35.79,33.35,34.3,135791,0.0,1.0
2023-05-01,37.51,37.75,35.37,35.44,194448,37.51,37.75,35.37,35.44,194448,0.0,1.0
2023-05-02,35.0,37.27,34.93,37.27,227075,35.0,37.27,34.93,37.27,227075,0.0,1.0
2023-05-03,35.49,35.95,34.45,35.16,197111,35.49,35.95,34.45,35.16,197111,0.0,1.0
2023-05-04,36.3,36.395,34.81,35.36,84390,36.3,36.395,34.81,35.36,84390,0.0,1.0
2023-05-05,36.02,37.14,35.795,36.69,178432,36.02,37.14,35.795,36.69,178432,0.0,1.0
2023-05-08,34.33,36.04,34.2,36.04,187491,34.33,36.04,34.2,36.04,187491,0.0,1.0
2023-05-09,25.52,25.64,23.03,24.0,983634,25.52,25.64,23.03,24.0,983634,0.0,1.0
2023-05-10,26.51,26.56,24.0848,25.7,462506,26.51,26.56,24.0848,25.7,462506,0.0,1.0
2023-05-11,25.52,26.155,25.33,25.88,216883,25.52,26.155,25.33,25.88,216883,0.0,1.0
2023-05-12,25.33,25.825,24.94,25.74,154127,25.33,25.825,24.94,25.74,154127,0.0,1.0
2023-05-15,25.87,26.565,25.2,25.2,224353,25.87,26.565,25.2,25.2,224353,0.0,1.0
2023-05-16,24.64,25.7224,24.475,25.45,230351,24.64,25.7224,24.475,25.45,230351,0.0,1.0
2023-05-17,25.5,25.68,23.91,24.68,254410,25.5,25.68,23.91,24.68,254410,0.0,1.0
2023-05-18,25.16,25.475,24.55,25.42,195317,25.16,25.475,24.55,25.42,195317,0.0,1.0
2023-05-19,26.51,26.77,25.35,25.45,196591,26.51,26.77,25.35,25.45,196591,0.0,1.0
2023-05-22,27.41,27.59,26.64,26.65,194965,27.41,27.59,26.64,26.65,194965,0.0,1.0
2023-05-23,27.0,28.245,26.89,27.29,175604,27.0,28.245,26.89,27.29,175604,0.0,1.0
2023-05-24,25.41,26.84,24.765,26.84,200317,25.41,26.84,24.765,26.84,200317,0.0,1.0
2023-05-25,24.86,25.27,24.515,25.27,128865,24.86,25.27,24.515,25.27,128865,0.0,1.0
2023-05-26,24.89,25.025,24.405,24.82,129061,24.89,25.025,24.405,24.82,129061,0.0,1.0
2023-05-30,23.8,25.07,23.34,24.85,214331,23.8,25.07,23.34,24.85,214331,0.0,1.0
2023-05-31,23.48,24.97,22.8,23.92,569043,23.48,24.97,22.8,23.92,569043,0.0,1.0
2023-06-01,24.75,24.87,23.56,23.6,304785,24.75,24.87,23.56,23.6,304785,0.0,1.0
2023-06-02,25.93,25.96,24.3,25.0,143131,25.93,25.96,24.3,25.0,143131,0.0,1.0
2023-06-05,25.61,26.1945,25.17,25.66,186611,25.61,26.1945,25.17,25.66,186611,0.0,1.0
2023-06-06,25.86,26.24,25.48,25.64,211887,25.86,26.24,25.48,25.64,211887,0.0,1.0
2023-06-07,26.3,26.9,25.94,25.94,140097,26.3,26.9,25.94,25.94,140097,0.0,1.0
2023-06-08,26.11,26.62,25.9,26.27,135717,26.11,26.62,25.9,26.27,135717,0.0,1.0
2023-06-09,25.99,26.91,25.9,26.2,143138,25.99,26.91,25.9,26.2,143138,0.0,1.0
2023-06-12,25.52,26.58,25.165,26.54,156377,25.52,26.58,25.165,26.54,156377,0.0,1.0
2023-06-13,24.81,26.07,24.71,25.59,223051,24.81,26.07,24.71,25.59,223051,0.0,1.0
2023-06-14,23.8,25.14,23.38,24.82,273407,23.8,25.14,23.38,24.82,273407,0.0,1.0
2023-06-15,24.18,24.245,23.185,23.6,166569,24.18,24.245,23.185,23.6,166569,0.0,1.0
2023-06-16,24.12,24.46,23.615,24.46,1174624,24.12,24.46,23.615,24.46,1174624,0.0,1.0
2023-06-20,23.6,24.57,23.55,24.16,268952,23.6,24.57,23.55,24.16,268952,0.0,1.0
2023-06-21,22.91,23.98,22.07,23.6,230678,22.91,23.98,22.07,23.6,230678,0.0,1.0
2023-06-22,22.01,22.84,21.95,22.84,183588,22.01,22.84,21.95,22.84,183588,0.0,1.0
2023-06-23,22.24,22.39,21.45,21.68,460975,22.24,22.39,21.45,21.68,460975,0.0,1.0
2023-06-26,21.33,22.48,21.27,22.15,244740,21.33,22.48,21.27,22.15,244740,0.0,1.0
2023-06-27,20.85,21.68,20.72,21.41,195260,20.85,21.68,20.72,21.41,195260,0.0,1.0
2023-06-28,20.68,21.14,20.495,20.85,188496,20.68,21.14,20.495,20.85,188496,0.0,1.0
2023-06-29,20.83,20.86,19.91,20.61,268509,20.83,20.86,19.91,20.61,268509,0.0,1.0
2023-06-30,21.4,21.76,20.54,21.1,231292,21.4,21.76,20.54,21.1,231292,0.0,1.0
2023-07-03,22.13,22.15,21.3,21.3,104999,22.13,22.15,21.3,21.3,104999,0.0,1.0
2023-07-05,21.19,22.13,21.16,22.13,240154,21.19,22.13,21.16,22.13,240154,0.0,1.0
2023-07-06,20.07,20.98,20.01,20.89,189085,20.07,20.98,20.01,20.89,189085,0.0,1.0
2023-07-07,19.55,20.23,19.49,19.91,190784,19.55,20.23,19.49,19.91,190784,0.0,1.0
2023-07-10,19.61,20.185,19.29,19.49,245250,19.61,20.185,19.29,19.49,245250,0.0,1.0
2023-07-11,19.46,19.65,19.08,19.65,206705,19.46,19.65,19.08,19.65,206705,0.0,1.0
2023-07-12,19.56,19.86,19.44,19.82,134107,19.56,19.86,19.44,19.82,134107,0.0,1.0
2023-07-13,19.2,19.64,19.17,19.61,195737,19.2,19.64,19.17,19.61,195737,0.0,1.0
2023-07-14,19.22,19.35,18.79,19.21,151776,19.22,19.35,18.79,19.21,151776,0.0,1.0
2023-07-17,18.88,19.63,18.85,19.24,196723,18.88,19.63,18.85,19.24,196723,0.0,1.0
2023-07-18,19.05,19.48,18.5,18.86,159549,19.05,19.48,18.5,18.86,159549,0.0,1.0
2023-07-19,18.97,19.265,18.76,19.08,190283,18.97,19.265,18.76,19.08,190283,0.0,1.0
2023-07-20,18.66,19.0,18.62,18.87,165680,18.66,19.0,18.62,18.87,165680,0.0,1.0
2023-07-21,18.8,18.885,18.24,18.73,171091,18.8,18.885,18.24,18.73,171091,0.0,1.0
2023-07-24,18.43,19.01,18.16,18.84,186500,18.43,19.01,18.16,18.84,186500,0.0,1.0
2023-07-25,18.59,18.92,18.34,18.37,323679,18.59,18.92,18.34,18.37,323679,0.0,1.0
2023-07-26,18.83,19.13,18.7,18.77,159294,18.83,19.13,18.7,18.77,159294,0.0,1.0
2023-07-27,18.12,18.89,17.93,18.89,260317,18.12,18.89,17.93,18.89,260317,0.0,1.0
2023-07-28,18.44,18.575,18.15,18.31,164550,18.44,18.575,18.15,18.31,164550,0.0,1.0
2023-07-31,18.97,19.1,18.5,18.53,187405,18.97,19.1,18.5,18.53,187405,0.0,1.0
2023-08-01,18.64,19.1397,18.31,18.83,128479,18.64,19.1397,18.31,18.83,128479,0.0,1.0
2023-08-02,18.89,19.07,18.12,18.57,146156,18.89,19.07,18.12,18.57,146156,0.0,1.0
2023-08-03,19.46,19.65,18.74,18.82,140370,19.46,19.65,18.74,18.82,140370,0.0,1.0
2023-08-04,19.82,20.04,19.33,19.47,193753,19.82,20.04,19.33,19.47,193753,0.0,1.0
2023-08-07,19.34,19.98,19.18,19.78,213166,19.34,19.98,19.18,19.78,213166,0.0,1.0
2023-08-08,18.52,18.82,15.63,17.82,426203,18.52,18.82,15.63,17.82,426203,0.0,1.0
2023-08-09,16.7,17.35,16.25,17.35,253012,16.7,17.35,16.25,17.35,253012,0.0,1.0
2023-08-10,16.4,17.0442,16.27,16.81,175590,16.4,17.0442,16.27,16.81,175590,0.0,1.0
2023-08-11,15.89,16.46,15.85,16.26,190885,15.89,16.46,15.85,16.26,190885,0.0,1.0
2023-08-14,15.76,15.83,15.29,15.8,164385,15.76,15.83,15.29,15.8,164385,0.0,1.0
2023-08-15,15.85,16.085,15.45,15.63,148261,15.85,16.085,15.45,15.63,148261,0.0,1.0
2023-08-16,15.38,15.78,15.19,15.75,207740,15.38,15.78,15.19,15.75,207740,0.0,1.0
2023-08-17,15.66,15.77,15.02,15.43,204454,15.66,15.77,15.02,15.43,204454,0.0,1.0
2023-08-18,15.61,16.0,15.44,15.44,238051,15.61,16.0,15.44,15.44,238051,0.0,1.0
2023-08-21,15.92,15.98,15.42,15.61,272324,15.92,15.98,15.42,15.61,272324,0.0,1.0
2023-08-22,15.34,15.96,15.27,15.93,246989,15.34,15.96,15.27,15.93,246989,0.0,1.0
2023-08-23,15.11,15.6,14.95,15.6,213842,15.11,15.6,14.95,15.6,213842,0.0,1.0
2023-08-24,15.32,15.49,14.96,15.15,322894,15.32,15.49,14.96,15.15,322894,0.0,1.0
2023-08-25,15.67,15.93,15.14,15.41,207288,15.67,15.93,15.14,15.41,207288,0.0,1.0
2023-08-28,15.91,15.96,15.49,15.7,135326,15.91,15.96,15.49,15.7,135326,0.0,1.0
2023-08-29,15.59,16.06,15.42,16.0,194373,15.59,16.06,15.42,16.0,194373,0.0,1.0
2023-08-30,15.38,15.73,15.16,15.61,231376,15.38,15.73,15.16,15.61,231376,0.0,1.0
2023-08-31,14.85,15.5,14.85,15.37,567711,14.85,15.5,14.85,15.37,567711,0.0,1.0
2023-09-01,14.74,15.64,14.62,14.98,497431,14.74,15.64,14.62,14.98,497431,0.0,1.0
2023-09-05,12.255,14.22,12.175,14.22,1151760,12.255,14.22,12.175,14.22,1151760,0.0,1.0
2023-09-06,12.13,12.34,11.67,12.26,736139,12.13,12.34,11.67,12.26,736139,0.0,1.0
2023-09-07,12.54,12.6507,11.56,11.96,603535,12.54,12.6507,11.56,11.96,603535,0.0,1.0
2023-09-08,12.57,12.57,11.965,12.52,551309,12.57,12.57,11.965,12.52,551309,0.0,1.0
2023-09-11,12.47,12.84,12.1101,12.48,562941,12.47,12.84,12.1101,12.48,562941,0.0,1.0
2023-09-12,13.07,13.29,12.52,12.52,546974,13.07,13.29,12.52,12.52,546974,0.0,1.0
2023-09-13,13.98,14.22,12.92,12.92,764945,13.98,14.22,12.92,12.92,764945,0.0,1.0
2023-09-14,13.23,14.2,13.15,14.04,533676,13.23,14.2,13.15,14.04,533676,0.0,1.0
2023-09-15,12.73,13.3,12.46,13.1,6068746,12.73,13.3,12.46,13.1,6068746,0.0,1.0
2023-09-18,12.63,13.72,12.25,12.9,710378,12.63,13.72,12.25,12.9,710378,0.0,1.0
2023-09-19,12.84,12.93,12.4,12.67,506224,12.84,12.93,12.4,12.67,506224,0.0,1.0
2023-09-20,12.62,12.98,12.59,12.96,645463,12.62,12.98,12.59,12.96,645463,0.0,1.0
2023-09-21,11.81,12.61,11.77,12.52,559428,11.81,12.61,11.77,12.52,559428,0.0,1.0
2023-09-22,11.89,12.16,11.66,11.93,327333,11.89,12.16,11.66,11.93,327333,0.0,1.0
2023-09-25,11.09,11.78,11.06,11.78,337767,11.09,11.78,11.06,11.78,337767,0.0,1.0
2023-09-26,11.36,11.63,11.07,11.1,446861,11.36,11.63,11.07,11.1,446861,0.0,1.0
2023-09-27,11.5,11.66,11.26,11.43,283801,11.5,11.66,11.26,11.43,283801,0.0,1.0
2023-09-28,11.3,11.55,11.03,11.42,230705,11.3,11.55,11.03,11.42,230705,0.0,1.0
2023-09-29,11.17,11.425,11.0775,11.28,348838,11.17,11.425,11.0775,11.28,348838,0.0,1.0
2023-10-02,10.49,11.07,10.305,11.05,427857,10.49,11.07,10.305,11.05,427857,0.0,1.0
2023-10-03,10.78,11.03,10.22,10.63,394544,10.78,11.03,10.22,10.63,394544,0.0,1.0
2023-10-04,10.06,10.69,10.02,10.69,268765,10.06,10.69,10.02,10.69,268765,0.0,1.0
2023-10-05,9.99,10.19,9.88,9.93,374837,9.99,10.19,9.88,9.93,374837,0.0,1.0
2023-10-06,9.84,10.21,9.62,9.82,350944,9.84,10.21,9.62,9.82,350944,0.0,1.0
2023-10-09,9.51,9.77,9.48,9.77,272511,9.51,9.77,9.48,9.77,272511,0.0,1.0
2023-10-10,10.09,10.16,9.44,9.46,275975,10.09,10.16,9.44,9.46,275975,0.0,1.0
2023-10-11,9.87,10.29,9.7,10.12,255458,9.87,10.29,9.7,10.12,255458,0.0,1.0
2023-10-12,9.59,9.95,9.47,9.95,239022,9.59,9.95,9.47,9.95,239022,0.0,1.0
2023-10-13,9.63,9.8,9.5,9.6,195687,9.63,9.8,9.5,9.6,195687,0.0,1.0
2023-10-16,9.68,9.88,9.42,9.73,188379,9.68,9.88,9.42,9.73,188379,0.0,1.0
2023-10-17,9.92,10.11,9.61,9.64,201611,9.92,10.11,9.61,9.64,201611,0.0,1.0
2023-10-18,9.65,10.09,9.58,9.83,143745,9.65,10.09,9.58,9.83,143745,0.0,1.0
2023-10-19,9.42,9.715,9.29,9.59,356520,9.42,9.715,9.29,9.59,356520,0.0,1.0
2023-10-20,9.2,9.61,9.19,9.45,560932,9.2,9.61,9.19,9.45,560932,0.0,1.0
2023-10-23,8.95,9.3,8.945,9.08,281988,8.95,9.3,8.945,9.08,281988,0.0,1.0
2023-10-24,8.98,9.29,8.9,9.0,297209,8.98,9.29,8.9,9.0,297209,0.0,1.0
2023-10-25,8.78,8.99,8.68,8.94,181593,8.78,8.99,8.68,8.94,181593,0.0,1.0
2023-10-26,8.44,8.8241,8.41,8.81,291801,8.44,8.8241,8.41,8.81,291801,0.0,1.0
2023-10-27,8.35,8.5,8.2,8.41,317014,8.35,8.5,8.2,8.41,317014,0.0,1.0
2023-10-30,8.82,8.86,8.45,8.5,250596,8.82,8.86,8.45,8.5,250596,0.0,1.0
2023-10-31,9.02,9.16,8.8,8.8,221249,9.02,9.16,8.8,8.8,221249,0.0,1.0
2023-11-01,8.93,9.09,8.7,9.0,323283,8.93,9.09,8.7,9.0,323283,0.0,1.0
2023-11-02,8.84,9.24,8.79,9.04,348874,8.84,9.24,8.79,9.04,348874,0.0,1.0
2023-11-03,9.37,9.79,9.03,9.07,241574,9.37,9.79,9.03,9.07,241574,0.0,1.0
2023-11-06,9.13,9.53,9.12,9.33,152633,9.13,9.53,9.12,9.33,152633,0.0,1.0
2023-11-07,9.11,9.245,8.8,9.15,365291,9.11,9.245,8.8,9.15,365291,0.0,1.0
2023-11-08,8.8,9.47,8.65,9.09,261232,8.8,9.47,8.65,9.09,261232,0.0,1.0
2023-11-09,8.33,8.95,8.265,8.95,399191,8.33,8.95,8.265,8.95,399191,0.0,1.0
2023-11-10,8.26,8.42,8.08,8.4,237200,8.26,8.42,8.08,8.4,237200,0.0,1.0
2023-11-13,8.18,8.48,8.11,8.33,230133,8.18,8.48,8.11,8.33,230133,0.0,1.0
2023-11-14,8.87,8.94,8.4,8.4,365572,8.87,8.94,8.4,8.4,365572,0.0,1.0
2023-11-15,8.75,9.18,8.515,8.8,640522,8.75,9.18,8.515,8.8,640522,0.0,1.0
2023-11-16,8.69,8.84,8.46,8.72,203953,8.69,8.84,8.46,8.72,203953,0.0,1.0
2023-11-17,9.13,9.225,8.73,8.79,321355,9.13,9.225,8.73,8.79,321355,0.0,1.0
2023-11-20,8.94,9.315,8.77,9.08,271861,8.94,9.315,8.77,9.08,271861,0.0,1.0
2023-11-21,9.97,10.85,9.415,9.47,555485,9.97,10.85,9.415,9.47,555485,0.0,1.0
2023-11-22,8.99,10.01,8.96,9.99,295883,8.99,10.01,8.96,9.99,295883,0.0,1.0
2023-11-24,9.94,9.94,8.95,8.95,242948,9.94,9.94,8.95,8.95,242948,0.0,1.0
2023-11-27,9.58,9.8392,9.36,9.82,346335,9.58,9.8392,9.36,9.82,346335,0.0,1.0
2023-11-28,9.71,9.73,9.245,9.54,223494,9.71,9.73,9.245,9.54,223494,0.0,1.0
2023-11-29,9.92,10.31,9.72,9.72,379995,9.92,10.31,9.72,9.72,379995,0.0,1.0
2023-11-30,9.34,10.11,9.29,10.0,663928,9.34,10.11,9.29,10.0,663928,0.0,1.0
2023-12-01,9.76,9.87,9.11,9.4,213944,9.76,9.87,9.11,9.4,213944,0.0,1.0
2023-12-04,10.0,10.135,9.7,9.77,179488,10.0,10.135,9.7,9.77,179488,0.0,1.0
2023-12-05,9.47,9.9,9.39,9.9,247975,9.47,9.9,9.39,9.9,247975,0.0,1.0
2023-12-06,9.49,9.78,9.34,9.5,214549,9.49,9.78,9.34,9.5,214549,0.0,1.0
2023-12-07,9.48,9.74,9.34,9.47,128592,9.48,9.74,9.34,9.47,128592,0.0,1.0
2023-12-08,9.25,9.57,9.15,9.44,154352,9.25,9.57,9.15,9.44,154352,0.0,1.0
2023-12-11,9.06,9.26,8.92,9.25,148569,9.06,9.26,8.92,9.25,148569,0.0,1.0
2023-12-12,8.99,9.2,8.75,9.12,178179,8.99,9.2,8.75,9.12,178179,0.0,1.0
2023-12-13,9.7,9.78,8.8,9.14,256471,9.7,9.78,8.8,9.14,256471,0.0,1.0
2023-12-14,9.65,10.225,9.595,9.89,234651,9.65,10.225,9.595,9.89,234651,0.0,1.0
2023-12-15,9.34,9.87,9.28,9.74,520901,9.34,9.87,9.28,9.74,520901,0.0,1.0
2023-12-18,8.94,9.3966,8.91,9.29,120217,8.94,9.3966,8.91,9.29,120217,0.0,1.0
2023-12-19,9.21,9.37,9.01,9.01,147216,9.21,9.37,9.01,9.01,147216,0.0,1.0
2023-12-20,8.52,9.21,8.52,9.21,212214,8.52,9.21,8.52,9.21,212214,0.0,1.0
2023-12-21,8.89,8.9,8.51,8.57,112099,8.89,8.9,8.51,8.57,112099,0.0,1.0
2023-12-22,9.15,9.48,8.855,9.0,137289,9.15,9.48,8.855,9.0,137289,0.0,1.0
2023-12-26,9.45,9.51,9.08,9.17,116111,9.45,9.51,9.08,9.17,116111,0.0,1.0
2023-12-27,9.65,9.8365,9.35,9.51,162541,9.65,9.8365,9.35,9.51,162541,0.0,1.0
2023-12-28,9.76,9.89,9.49,9.58,188704,9.76,9.89,9.49,9.58,188704,0.0,1.0
2023-12-29,9.41,9.76,9.4,9.71,175703,9.41,9.76,9.4,9.71,175703,0.0,1.0
2024-01-02,10.08,10.37,9.24,9.32,346476,10.08,10.37,9.24,9.32,346476,0.0,1.0
2024-01-03,10.58,10.64,9.87,9.98,388757,10.58,10.64,9.87,9.98,388757,0.0,1.0
2024-01-04,12.04,12.22,10.6,10.6,752347,12.04,12.22,10.6,10.6,752347,0.0,1.0
2024-01-05,12.11,12.1998,11.12,12.02,363429,12.11,12.1998,11.12,12.02,363429,0.0,1.0
2024-01-08,12.41,12.73,11.69,11.74,473222,12.41,12.73,11.69,11.74,473222,0.0,1.0
2024-01-09,11.87,12.46,11.82,12.25,346558,11.87,12.46,11.82,12.25,346558,0.0,1.0
2024-01-10,11.94,12.2,11.29,11.79,333265,11.94,12.2,11.29,11.79,333265,0.0,1.0
2024-01-11,11.31,11.9097,11.26,11.87,445156,11.31,11.9097,11.26,11.87,445156,0.0,1.0
2024-01-12,11.21,11.78,11.1,11.29,207836,11.21,11.78,11.1,11.29,207836,0.0,1.0
2024-01-16,11.26,11.35,10.74,11.11,452977,11.26,11.35,10.74,11.11,452977,0.0,1.0
2024-01-17,11.88,12.0656,10.78,10.85,501700,11.88,12.0656,10.78,10.85,501700,0.0,1.0
2024-01-18,11.62,12.23,11.49,11.99,313601,11.62,12.23,11.49,11.99,313601,0.0,1.0
2024-01-19,11.71,11.77,11.32,11.65,166810,11.71,11.77,11.32,11.65,166810,0.0,1.0
2024-01-22,11.79,12.13,11.6,11.71,271476,11.79,12.13,11.6,11.71,271476,0.0,1.0
2024-01-23,12.19,12.38,11.77,11.91,184228,12.19,12.38,11.77,11.91,184228,0.0,1.0
2024-01-24,12.1,12.4,12.06,12.31,190046,12.1,12.4,12.06,12.31,190046,0.0,1.0
2024-01-25,12.29,12.665,11.99,12.25,248664,12.29,12.665,11.99,12.25,248664,0.0,1.0
2024-01-26,12.23,12.68,12.12,12.3,127887,12.23,12.68,12.12,12.3,127887,0.0,1.0
2024-01-29,12.52,12.58,11.962,12.23,189034,12.52,12.58,11.962,12.23,189034,0.0,1.0
2024-01-30,12.2,12.49,12.05,12.31,203941,12.2,12.49,12.05,12.31,203941,0.0,1.0
2024-01-31,12.15,12.46,12.05,12.05,144000,12.15,12.46,12.05,12.05,144000,0.0,1.0
2024-02-01,12.78,12.9628,12.1618,12.25,132571,12.78,12.9628,12.1618,12.25,132571,0.0,1.0
2024-02-02,12.28,12.67,12.2,12.67,191782,12.28,12.67,12.2,12.67,191782,0.0,1.0
2024-02-05,12.37,12.4,11.82,12.09,183090,12.37,12.4,11.82,12.09,183090,0.0,1.0
2024-02-06,12.54,12.99,12.14,12.26,231020,12.54,12.99,12.14,12.26,231020,0.0,1.0
2024-02-07,12.26,12.63,12.152,12.53,173448,12.26,12.63,12.152,12.53,173448,0.0,1.0
2024-02-08,12.36,12.5,11.01,11.835,436633,12.36,12.5,11.01,11.835,436633,0.0,1.0
2024-02-09,12.34,12.5006,12.18,12.32,394415,12.34,12.5006,12.18,12.32,394415,0.0,1.0
2024-02-12,12.33,12.58,12.21,12.38,560411,12.33,12.58,12.21,12.38,560411,0.0,1.0
2024-02-13,12.31,12.43,11.92,11.96,473725,12.31,12.43,11.92,11.96,473725,0.0,1.0
2024-02-14,13.21,13.4,12.3,12.52,247244,13.21,13.4,12.3,12.52,247244,0.0,1.0
2024-02-15,13.26,13.84,13.16,13.43,337548,13.26,13.84,13.16,13.43,337548,0.0,1.0
2024-02-16,12.99,13.36,12.94,13.14,211861,12.99,13.36,12.94,13.14,211861,0.0,1.0
2024-02-20,12.79,13.16,12.7,12.85,196920,12.79,13.16,12.7,12.85,196920,0.0,1.0
2024-02-21,12.98,13.03,12.78,12.8,101968,12.98,13.03,12.78,12.8,101968,0.0,1.0
2024-02-22,12.51,13.005,12.25,12.8,266139,12.51,13.005,12.25,12.8,266139,0.0,1.0
2024-02-23,13.46,13.5,12.505,12.58,199663,13.46,13.5,12.505,12.58,199663,0.0,1.0
2024-02-26,14.04,14.1899,13.205,13.46,200677,14.04,14.1899,13.205,13.46,200677,0.0,1.0
2024-02-27,14.05,14.42,13.88,14.23,235706,14.05,14.42,13.88,14.23,235706,0.0,1.0
2024-02-28,14.3,14.585,13.915,14.04,220324,14.3,14.585,13.915,14.04,220324,0.0,1.0
2024-02-29,14.37,14.71,14.1,14.35,288460,14.37,14.71,14.1,14.35,288460,0.0,1.0
2024-03-01,15.35,15.68,14.19,14.45,322620,15.35,15.68,14.19,14.45,322620,0.0,1.0
2024-03-04,15.65,15.8,15.06,15.48,239211,15.65,15.8,15.06,15.48,239211,0.0,1.0
2024-03-05,15.06,16.025,14.66,15.65,236812,15.06,16.025,14.66,15.65,236812,0.0,1.0
2024-03-06,15.66,15.7,14.99,15.06,142006,15.66,15.7,14.99,15.06,142006,0.0,1.0
2024-03-07,15.72,16.05,15.45,15.45,309790,15.72,16.05,15.45,15.45,309790,0.0,1.0
2024-03-08,15.4,16.25,15.0925,15.83,285169,15.4,16.25,15.0925,15.83,285169,0.0,1.0
2024-03-11,15.08,15.67,15.02,15.4,71261,15.08,15.67,15.02,15.4,71261,0.0,1.0
2024-03-12,14.54,15.08,14.51,15.08,113125,14.54,15.08,14.51,15.08,113125,0.0,1.0
2024-03-13,14.44,14.79,14.36,14.45,166595,14.44,14.79,14.36,14.45,166595,0.0,1.0
2024-03-14,13.86,14.56,13.74,14.37,98658,13.86,14.56,13.74,14.37,98658,0.0,1.0
2024-03-15,14.21,14.37,13.71,13.8,196538,14.21,14.37,13.71,13.8,196538,0.0,1.0
2024-03-18,13.51,14.48,13.485,14.48,156143,13.51,14.48,13.485,14.48,156143,0.0,1.0
2024-03-19,14.04,14.18,13.47,13.47,185253,14.04,14.18,13.47,13.47,185253,0.0,1.0
2024-03-20,14.5,14.64,13.78,13.78,223436,14.5,14.64,13.78,13.78,223436,0.0,1.0
2024-03-21,14.63,14.855,14.2,14.5,396626,14.63,14.855,14.2,14.5,396626,0.0,1.0
2024-03-22,14.59,15.25,14.47,14.72,392276,14.59,15.25,14.47,14.72,392276,0.0,1.0
2024-03-25,13.94,14.83,13.86,14.47,132434,13.94,14.83,13.86,14.47,132434,0.0,1.0
2024-03-26,15.95,16.48,14.19,14.2,477223,15.95,16.48,14.19,14.2,477223,0.0,1.0
2024-03-27,16.53,17.01,16.225,16.47,476790,16.53,17.01,16.225,16.47,476790,0.0,1.0
2024-03-28,17.46,17.76,16.5,16.71,304820,17.46,17.76,16.5,16.71,304820,0.0,1.0
2024-04-01,17.02,17.8,16.92,17.77,249117,17.02,17.8,16.92,17.77,249117,0.0,1.0
2024-04-02,16.35,16.99,16.09,16.85,175376,16.35,16.99,16.09,16.85,175376,0.0,1.0
2024-04-03,16.71,16.855,16.24,16.32,195015,16.71,16.855,16.24,16.32,195015,0.0,1.0
2024-04-04,16.18,17.6,16.09,16.92,278752,16.18,17.6,16.09,16.92,278752,0.0,1.0
2024-04-05,16.51,16.97,15.75,16.1,236536,16.51,16.97,15.75,16.1,236536,0.0,1.0
2024-04-08,16.36,16.62,16.25,16.55,161746,16.36,16.62,16.25,16.55,161746,0.0,1.0
2024-04-09,16.82,16.955,16.34,16.34,122859,16.82,16.955,16.34,16.34,122859,0.0,1.0
2024-04-10,16.54,16.715,16.08,16.53,192223,16.54,16.715,16.08,16.53,192223,0.0,1.0
2024-04-11,16.75,17.03,16.5,16.75,135983,16.75,17.03,16.5,16.75,135983,0.0,1.0
2024-04-12,16.45,16.745,16.25,16.72,150317,16.45,16.745,16.25,16.72,150317,0.0,1.0
2024-04-15,16.15,16.61,16.05,16.46,161287,16.15,16.61,16.05,16.46,161287,0.0,1.0
2024-04-16,15.36,16.13,15.33,16.03,211027,15.36,16.13,15.33,16.03,211027,0.0,1.0
2024-04-17,14.0,15.4,13.97,15.33,190836,14.0,15.4,13.97,15.33,190836,0.0,1.0
2024-04-18,13.23,13.94,13.22,13.87,154132,13.23,13.94,13.22,13.87,154132,0.0,1.0
2024-04-19,13.32,13.44,12.77,13.1,139429,13.32,13.44,12.77,13.1,139429,0.0,1.0
2024-04-22,13.44,13.83,13.16,13.46,67129,13.44,13.83,13.16,13.46,67129,0.0,1.0
2024-04-23,13.15,13.71,13.04,13.37,108198,13.15,13.71,13.04,13.37,108198,0.0,1.0
2024-04-24,12.92,13.21,12.63,13.02,90291,12.92,13.21,12.63,13.02,90291,0.0,1.0
2024-04-25,12.48,12.74,12.4025,12.62,79696,12.48,12.74,12.4025,12.62,79696,0.0,1.0
2024-04-26,12.37,12.65,12.2034,12.48,67161,12.37,12.65,12.2034,12.48,67161,0.0,1.0
2024-04-29,13.25,13.34,12.35,12.35,245390,13.25,13.34,12.35,12.35,245390,0.0,1.0
2024-04-30,13.74,14.099,12.8733,13.22,148402,13.74,14.099,12.8733,13.22,148402,0.0,1.0
2024-05-01,13.56,14.27,13.51,13.73,139736,13.56,14.27,13.51,13.73,139736,0.0,1.0
2024-05-02,13.91,13.94,13.38,13.7,116755,13.91,13.94,13.38,13.7,116755,0.0,1.0
2024-05-03,15.17,15.215,14.21,14.34,124535,15.17,15.215,14.21,14.34,124535,0.0,1.0
2024-05-06,14.6,15.38,14.42,15.22,116822,14.6,15.38,14.42,15.22,116822,0.0,1.0
2024-05-07,13.1,13.51,11.6,11.6,264668,13.1,13.51,11.6,11.6,264668,0.0,1.0
2024-05-08,12.76,13.07,12.45,12.8,160469,12.76,13.07,12.45,12.8,160469,0.0,1.0
2024-05-09,12.93,13.18,12.76,12.91,156349,12.93,13.18,12.76,12.91,156349,0.0,1.0
2024-05-10,12.65,13.3,12.6,13.3,110077,12.65,13.3,12.6,13.3,110077,0.0,1.0
2024-05-13,12.91,12.95,12.47,12.73,164038,12.91,12.95,12.47,12.73,164038,0.0,1.0
2024-05-14,13.24,13.38,12.99,13.16,115909,13.24,13.38,12.99,13.16,115909,0.0,1.0
2024-05-15,13.34,13.86,13.285,13.5,73127,13.34,13.86,13.285,13.5,73127,0.0,1.0
2024-05-16,13.06,13.445,12.98,13.41,98026,13.06,13.445,12.98,13.41,98026,0.0,1.0
2024-05-17,12.13,13.02,12.06,13.02,267890,12.13,13.02,12.06,13.02,267890,0.0,1.0
2024-05-20,12.47,12.52,11.797,12.07,220901,12.47,12.52,11.797,12.07,220901,0.0,1.0
2024-05-21,12.47,12.965,12.26,12.44,118608,12.47,12.965,12.26,12.44,118608,0.0,1.0
2024-05-22,12.81,12.98,12.4,12.48,93346,12.81,12.98,12.4,12.48,93346,0.0,1.0
2024-05-23,12.08,12.87,11.94,12.87,112844,12.08,12.87,11.94,12.87,112844,0.0,1.0
2024-05-24,12.03,12.4525,11.93,12.06,60589,12.03,12.4525,11.93,12.06,60589,0.0,1.0
2024-05-28,11.93,12.4225,11.78,12.05,205987,11.93,12.4225,11.78,12.05,205987,0.0,1.0
2024-05-29,11.9,11.95,11.66,11.7,82798,11.9,11.95,11.66,11.7,82798,0.0,1.0
2024-05-30,12.0,12.1,11.9075,11.94,66065,12.0,12.1,11.9075,11.94,66065,0.0,1.0
2024-05-31,12.47,13.15,12.02,12.09,97834,12.47,13.15,12.02,12.09,97834,0.0,1.0
2024-06-03,12.38,13.005,12.31,12.56,162974,12.38,13.005,12.31,12.56,162974,0.0,1.0
2024-06-04,12.24,12.62,12.14,12.4,75233,12.24,12.62,12.14,12.4,75233,0.0,1.0
2024-06-05,12.39,12.8194,12.16,12.25,175571,12.39,12.8194,12.16,12.25,175571,0.0,1.0
2024-06-06,12.54,12.7,12.11,12.34,213727,12.54,12.7,12.11,12.34,213727,0.0,1.0
2024-06-07,12.91,13.11,12.315,12.34,679229,12.91,13.11,12.315,12.34,679229,0.0,1.0
2024-06-10,12.78,13.1,12.48,12.87,328083,12.78,13.1,12.48,12.87,328083,0.0,1.0
2024-06-11,13.43,13.46,12.575,12.66,227335,13.43,13.46,12.575,12.66,227335,0.0,1.0
2024-06-12,13.3,14.136,13.2,13.65,170026,13.3,14.136,13.2,13.65,170026,0.0,1.0
2024-06-13,13.43,13.58,13.12,13.21,105933,13.43,13.58,13.12,13.21,105933,0.0,1.0
2024-06-14,12.84,13.34,12.78,13.04,124755,12.84,13.34,12.78,13.04,124755,0.0,1.0
2024-06-17,12.07,12.71,12.0409,12.71,235857,12.07,12.71,12.0409,12.71,235857,0.0,1.0
2024-06-18,11.83,12.555,11.275,11.98,237283,11.83,12.555,11.275,11.98,237283,0.0,1.0
2024-06-20,11.43,11.74,11.29,11.74,81981,11.43,11.74,11.29,11.74,81981,0.0,1.0
2024-06-21,11.93,11.974,11.3,11.52,144234,11.93,11.974,11.3,11.52,144234,0.0,1.0
2024-06-24,12.22,12.4,11.905,11.97,54897,12.22,12.4,11.905,11.97,54897,0.0,1.0
2024-06-25,12.25,12.32,12.0,12.27,130861,12.25,12.32,12.0,12.27,130861,0.0,1.0
2024-06-26,12.21,12.42,12.07,12.26,503641,12.21,12.42,12.07,12.26,503641,0.0,1.0
2024-06-27,12.67,12.67,12.16,12.21,161492,12.67,12.67,12.16,12.21,161492,0.0,1.0
2024-06-28,12.97,13.085,11.88,12.76,488347,12.97,13.085,11.88,12.76,488347,0.0,1.0
2024-07-01,13.07,13.39,12.465,12.89,226597,13.07,13.39,12.465,12.89,226597,0.0,1.0
2024-07-02,13.45,13.48,12.78,13.13,78288,13.45,13.48,12.78,13.13,78288,0.0,1.0
2024-07-03,13.14,13.975,12.94,13.48,63555,13.14,13.975,12.94,13.48,63555,0.0,1.0
2024-07-05,13.39,13.41,12.83,13.04,110108,13.39,13.41,12.83,13.04,110108,0.0,1.0
2024-07-08,13.68,14.16,13.19,13.54,151893,13.68,14.16,13.19,13.54,151893,0.0,1.0
2024-07-09,14.44,14.58,13.48,13.59,147085,14.44,14.58,13.48,13.59,147085,0.0,1.0
2024-07-10,14.6,14.94,14.385,14.59,171570,14.6,14.94,14.385,14.59,171570,0.0,1.0
2024-07-11,14.99,15.22,14.45,14.96,253796,14.99,15.22,14.45,14.96,253796,0.0,1.0
2024-07-12,16.0,16.51,14.95,15.03,515989,16.0,16.51,14.95,15.03,515989,0.0,1.0
2024-07-15,16.54,17.235,15.65,16.2,520931,16.54,17.235,15.65,16.2,520931,0.0,1.0
2024-07-16,16.15,16.73,15.74,16.66,157347,16.15,16.73,15.74,16.66,157347,0.0,1.0
2024-07-17,15.82,16.26,15.51,15.79,132614,15.82,16.26,15.51,15.79,132614,0.0,1.0
2024-07-18,14.71,16.06,14.62,15.84,245895,14.71,16.06,14.62,15.84,245895,0.0,1.0
2024-07-19,14.32,14.85,14.255,14.7,104547,14.32,14.85,14.255,14.7,104547,0.0,1.0
2024-07-22,14.68,14.73,14.14,14.44,112844,14.68,14.73,14.14,14.44,112844,0.0,1.0
2024-07-23,14.99,15.38,14.55,14.59,202512,14.99,15.38,14.55,14.59,202512,0.0,1.0
2024-07-24,15.02,15.35,14.65,14.84,114803,15.02,15.35,14.65,14.84,114803,0.0,1.0
2024-07-25,15.33,15.58,15.13,15.13,112089,15.33,15.58,15.13,15.13,112089,0.0,1.0
2024-07-26,15.52,15.82,15.185,15.63,92271,15.52,15.82,15.185,15.63,92271,0.0,1.0
2024-07-29,15.37,15.63,15.21,15.59,82651,15.37,15.63,15.21,15.59,82651,0.0,1.0
2024-07-30,14.75,15.92,14.61,15.47,85931,14.75,15.92,14.61,15.47,85931,0.0,1.0
2024-07-31,14.76,15.17,14.5,14.74,137519,14.76,15.17,14.5,14.74,137519,0.0,1.0
2024-08-01,14.81,15.11,14.36,14.86,207960,14.81,15.11,14.36,14.86,207960,0.0,1.0
2024-08-02,13.9,14.21,13.585,14.21,210790,13.9,14.21,13.585,14.21,210790,0.0,1.0
2024-08-05,12.85,13.34,12.71,13.03,182463,12.85,13.34,12.71,13.03,182463,0.0,1.0
2024-08-06,13.0,13.21,12.48,12.5,219156,13.0,13.21,12.48,12.5,219156,0.0,1.0
2024-08-07,12.37,13.5,11.9506,13.23,178112,12.37,13.5,11.9506,13.23,178112,0.0,1.0
2024-08-08,13.49,13.5,12.15,12.62,166571,13.49,13.5,12.15,12.62,166571,0.0,1.0
2024-08-09,12.58,13.49,12.55,13.49,98661,12.58,13.49,12.55,13.49,98661,0.0,1.0
2024-08-12,12.34,12.54,12.155,12.54,152585,12.34,12.54,12.155,12.54,152585,0.0,1.0
2024-08-13,12.61,12.63,12.14,12.46,143793,12.61,12.63,12.14,12.46,143793,0.0,1.0
2024-08-14,11.57,12.67,11.505,12.67,414449,11.57,12.67,11.505,12.67,414449,0.0,1.0
2024-08-15,12.26,12.48,11.42,11.69,170595,12.26,12.48,11.42,11.69,170595,0.0,1.0
2024-08-16,12.2,12.37,12.035,12.24,84688,12.2,12.37,12.035,12.24,84688,0.0,1.0
2024-08-19,12.63,12.83,12.14,12.2,160745,12.63,12.83,12.14,12.2,160745,0.0,1.0
2024-08-20,12.49,12.63,12.32,12.63,83341,12.49,12.63,12.32,12.63,83341,0.0,1.0
2024-08-21,12.7,12.75,12.27,12.53,271862,12.7,12.75,12.27,12.53,271862,0.0,1.0
2024-08-22,12.53,12.8,12.455,12.79,203500,12.53,12.8,12.455,12.79,203500,0.0,1.0
2024-08-23,13.09,13.14,12.48,12.67,248531,13.09,13.14,12.48,12.67,248531,0.0,1.0
2024-08-26,13.3,13.38,13.06,13.09,62633,13.3,13.38,13.06,13.09,62633,0.0,1.0
2024-08-27,13.01,13.15,12.8,13.15,61282,13.01,13.15,12.8,13.15,61282,0.0,1.0
2024-08-28,13.06,13.24,12.87,13.0,51755,13.06,13.24,12.87,13.0,51755,0.0,1.0
2024-08-29,13.02,13.43,12.8,13.15,75505,13.02,13.43,12.8,13.15,75505,0.0,1.0
2024-08-30,12.88,13.22,12.64,13.08,111336,12.88,13.22,12.64,13.08,111336,0.0,1.0
2024-09-03,12.62,13.24,12.41,12.87,111435,12.62,13.24,12.41,12.87,111435,0.0,1.0
2024-09-04,12.14,12.48,11.79,12.47,188108,12.14,12.48,11.79,12.47,188108,0.0,1.0
2024-09-05,11.84,12.09,11.75,12.09,146811,11.84,12.09,11.75,12.09,146811,0.0,1.0
2024-09-06,11.54,12.135,11.46,11.92,140861,11.54,12.135,11.46,11.92,140861,0.0,1.0
2024-09-09,11.63,11.97,11.54,11.56,125683,11.63,11.97,11.54,11.56,125683,0.0,1.0
2024-09-10,12.12,12.16,11.58,11.7,144682,12.12,12.16,11.58,11.7,144682,0.0,1.0
2024-09-11,12.04,12.325,11.78,12.01,67854,12.04,12.325,11.78,12.01,67854,0.0,1.0
2024-09-12,12.19,12.42,12.0,12.12,98820,12.19,12.42,12.0,12.12,98820,0.0,1.0
2024-09-13,12.43,12.49,12.27,12.35,116532,12.43,12.49,12.27,12.35,116532,0.0,1.0
2024-09-16,11.81,12.37,11.75,12.37,93627,11.81,12.37,11.75,12.37,93627,0.0,1.0
2024-09-17,11.65,12.12,11.63,11.96,94994,11.65,12.12,11.63,11.96,94994,0.0,1.0
2024-09-18,11.39,11.85,11.26,11.59,134602,11.39,11.85,11.26,11.59,134602,0.0,1.0
2024-09-19,11.3,11.69,11.22,11.69,540588,11.3,11.69,11.22,11.69,540588,0.0,1.0
2024-09-20,11.28,11.6,10.95,11.17,250323,11.28,11.6,10.95,11.17,250323,0.0,1.0
2024-09-23,11.0,11.35,10.8,11.35,147949,11.0,11.35,10.8,11.35,147949,0.0,1.0
2024-09-24,10.9,11.11,10.8,11.06,119947,10.9,11.11,10.8,11.06,119947,0.0,1.0
2024-09-25,10.67,11.21,10.652,10.91,215584,10.67,11.21,10.652,10.91,215584,0.0,1.0
2024-09-26,10.47,10.805,10.44,10.73,259710,10.47,10.805,10.44,10.73,259710,0.0,1.0
2024-09-27,10.05,10.58,10.01,10.5,280258,10.05,10.58,10.01,10.5,280258,0.0,1.0
2024-09-30,10.36,10.43,9.895,9.96,249687,10.36,10.43,9.895,9.96,249687,0.0,1.0
2024-10-01,10.94,11.1,9.98,10.56,386512,10.94,11.1,9.98,10.56,386512,0.0,1.0
2024-10-02,11.25,11.35,10.74,10.77,335744,11.25,11.35,10.74,10.77,335744,0.0,1.0
2024-10-03,11.19,11.37,11.06,11.25,170513,11.19,11.37,11.06,11.25,170513,0.0,1.0
2024-10-04,11.41,11.49,11.05,11.38,132058,11.41,11.49,11.05,11.38,132058,0.0,1.0
2024-10-07,11.55,11.8027,11.31,11.45,149672,11.55,11.8027,11.31,11.45,149672,0.0,1.0
2024-10-08,11.0,11.548,10.94,11.52,249104,11.0,11.548,10.94,11.52,249104,0.0,1.0
2024-10-09,10.71,10.99,10.59,10.96,187206,10.71,10.99,10.59,10.96,187206,0.0,1.0
2024-10-10,10.63,10.71,10.4,10.71,168899,10.63,10.71,10.4,10.71,168899,0.0,1.0
2024-10-11,11.04,11.146,10.61,10.61,142265,11.04,11.146,10.61,10.61,142265,0.0,1.0
2024-10-14,11.31,11.48,10.96,11.04,110798,11.31,11.48,10.96,11.04,110798,0.0,1.0
2024-10-15,11.67,11.81,11.18,11.27,141231,11.67,11.81,11.18,11.27,141231,0.0,1.0
2024-10-16,12.1,12.14,11.52,11.79,176249,12.1,12.14,11.52,11.79,176249,0.0,1.0
2024-10-17,12.28,12.29,11.87,12.09,66405,12.28,12.29,11.87,12.09,66405,0.0,1.0
2024-10-18,12.63,12.7018,12.19,12.26,98218,12.63,12.7018,12.19,12.26,98218,0.0,1.0
2024-10-21,12.64,12.885,12.4,12.59,162493,12.64,12.885,12.4,12.59,162493,0.0,1.0
2024-10-22,13.0,13.13,12.465,12.58,136913,13.0,13.13,12.465,12.58,136913,0.0,1.0
2024-10-23,12.75,13.3699,12.25,12.96,210415,12.75,13.3699,12.25,12.96,210415,0.0,1.0
2024-10-24,12.15,12.812,12.086,12.73,147315,12.15,12.812,12.086,12.73,147315,0.0,1.0
2024-10-25,11.68,12.26,11.64,12.15,110348,11.68,12.26,11.64,12.15,110348,0.0,1.0
2024-10-28,11.58,12.09,11.52,11.78,93747,11.58,12.09,11.52,11.78,93747,0.0,1.0
2024-10-29,11.5,11.575,11.26,11.51,114356,11.5,11.575,11.26,11.51,114356,0.0,1.0
2024-10-30,11.49,11.68,11.28,11.49,119398,11.49,11.68,11.28,11.49,119398,0.0,1.0
2024-10-31,11.245,11.57,10.71,11.51,89278,11.245,11.57,10.71,11.51,89278,0.0,1.0
2024-11-01,10.95,11.39,10.93,11.32,100080,10.95,11.39,10.93,11.32,100080,0.0,1.0
2024-11-04,11.11,11.35,10.84,10.92,89896,11.11,11.35,10.84,10.92,89896,0.0,1.0
2024-11-05,11.26,11.3997,10.99,11.12,74756,11.26,11.3997,10.99,11.12,74756,0.0,1.0
2024-11-06,11.52,11.83,11.08,11.8,144814,11.52,11.83,11.08,11.8,144814,0.0,1.0
2024-11-07,11.35,11.57,11.35,11.56,62604,11.35,11.57,11.35,11.56,62604,0.0,1.0
2024-11-08,11.07,11.31,11.0,11.27,63976,11.07,11.31,11.0,11.27,63976,0.0,1.0
2024-11-11,10.87,11.19,10.7,11.11,100762,10.87,11.19,10.7,11.11,100762,0.0,1.0
2024-11-12,10.66,11.005,10.57,10.82,130996,10.66,11.005,10.57,10.82,130996,0.0,1.0
2024-11-13,10.43,10.85,10.31,10.84,116721,10.43,10.85,10.31,10.84,116721,0.0,1.0
2024-11-14,10.13,10.885,10.09,10.46,86506,10.13,10.885,10.09,10.46,86506,0.0,1.0
2024-11-15,9.53,10.24,9.522,10.24,157704,9.53,10.24,9.522,10.24,157704,0.0,1.0
2024-11-18,9.57,9.65,9.36,9.52,177566,9.57,9.65,9.36,9.52,177566,0.0,1.0
2024-11-19,9.42,9.6,9.22,9.4,95602,9.42,9.6,9.22,9.4,95602,0.0,1.0
2024-11-20,9.08,9.39,8.9799,9.34,182187,9.08,9.39,8.9799,9.34,182187,0.0,1.0
2024-11-21,9.31,9.42,8.72,9.02,264386,9.31,9.42,8.72,9.02,264386,0.0,1.0
2024-11-22,9.34,9.47,9.1556,9.31,1004520,9.34,9.47,9.1556,9.31,1004520,0.0,1.0
2024-11-25,9.01,9.69,8.89,9.41,206080,9.01,9.69,8.89,9.41,206080,0.0,1.0
2024-11-26,8.56,9.005,8.0,8.8,410450,8.56,9.005,8.0,8.8,410450,0.0,1.0
2024-11-27,8.83,9.2827,8.495,8.51,256822,8.83,9.2827,8.495,8.51,256822,0.0,1.0
2024-11-29,8.6,9.11,8.52,8.92,225002,8.6,9.11,8.52,8.92,225002,0.0,1.0
2024-12-02,8.57,8.71,8.35,8.61,531819,8.57,8.71,8.35,8.61,531819,0.0,1.0
2024-12-03,8.76,9.18,8.42,8.55,371627,8.76,9.18,8.42,8.55,371627,0.0,1.0
2024-12-04,8.53,8.73,7.96,8.73,345938,8.53,8.73,7.96,8.73,345938,0.0,1.0
2024-12-05,8.01,8.605,7.87,8.53,325026,8.01,8.605,7.87,8.53,325026,0.0,1.0
2024-12-06,8.0,8.22,7.86,8.04,308334,8.0,8.22,7.86,8.04,308334,0.0,1.0
2024-12-09,8.94,9.21,7.58,8.12,998063,8.94,9.21,7.58,8.12,998063,0.0,1.0
2024-12-10,8.64,9.59,8.57,8.94,429752,8.64,9.59,8.57,8.94,429752,0.0,1.0
2024-12-11,7.0,8.7438,6.9,8.55,1068757,7.0,8.7438,6.9,8.55,1068757,0.0,1.0
2024-12-12,6.29,6.95,6.25,6.85,780688,6.29,6.95,6.25,6.85,780688,0.0,1.0
2024-12-13,6.03,6.32,6.01,6.25,675530,6.03,6.32,6.01,6.25,675530,0.0,1.0
2024-12-16,6.31,6.56,5.84,6.0,563097,6.31,6.56,5.84,6.0,563097,0.0,1.0
2024-12-17,6.13,6.345,6.075,6.25,417640,6.13,6.345,6.075,6.25,417640,0.0,1.0
2024-12-18,5.85,6.09,5.7,6.09,649710,5.85,6.09,5.7,6.09,649710,0.0,1.0
2024-12-19,5.86,5.98,5.73,5.89,516780,5.86,5.98,5.73,5.89,516780,0.0,1.0
2024-12-20,6.28,6.31,5.72,5.84,655721,6.28,6.31,5.72,5.84,655721,0.0,1.0
2024-12-23,6.37,6.45,6.11,6.28,361280,6.37,6.45,6.11,6.28,361280,0.0,1.0
2024-12-24,6.1,6.2,5.73,6.08,241835,6.1,6.2,5.73,6.08,241835,0.0,1.0
2024-12-26,6.0,6.125,5.8711,6.0,388518,6.0,6.125,5.8711,6.0,388518,0.0,1.0
2024-12-27,6.01,6.17,5.9073,5.96,328292,6.01,6.17,5.9073,5.96,328292,0.0,1.0
2024-12-30,5.85,6.04,5.83,5.93,1078223,5.85,6.04,5.83,5.93,1078223,0.0,1.0
2024-12-31,5.75,6.06,5.3,6.0,2763133,5.75,6.06,5.3,6.0,2763133,0.0,1.0
2025-01-02,5.59,6.1,5.51,5.8,818966,5.59,6.1,5.51,5.8,818966,0.0,1.0
2025-01-03,5.58,5.68,5.445,5.61,385964,5.58,5.68,5.445,5.61,385964,0.0,1.0
2025-01-06,5.57,5.73,5.435,5.65,993709,5.57,5.73,5.435,5.65,993709,0.0,1.0
2025-01-07,5.39,5.68,5.38,5.53,653988,5.39,5.68,5.38,5.53,653988,0.0,1.0
2025-01-08,5.16,5.39,5.11,5.39,721034,5.16,5.39,5.11,5.39,721034,0.0,1.0
2025-01-10,5.09,5.185,4.87,5.01,1080469,5.09,5.185,4.87,5.01,1080469,0.0,1.0
2025-01-13,5.03,5.16,4.87,4.96,859457,5.03,5.16,4.87,4.96,859457,0.0,1.0
2025-01-14,4.84,5.085,4.839,5.05,623206,4.84,5.085,4.839,5.05,623206,0.0,1.0
2025-01-15,4.82,5.08,4.79,4.91,675517,4.82,5.08,4.79,4.91,675517,0.0,1.0
2025-01-16,4.85,5.0599,4.71,4.8,699666,4.85,5.0599,4.71,4.8,699666,0.0,1.0
2025-01-17,5.25,5.31,4.83,4.87,694434,5.25,5.31,4.83,4.87,694434,0.0,1.0
2025-01-21,5.12,5.3298,5.02,5.3,441082,5.12,5.3298,5.02,5.3,441082,0.0,1.0
2025-01-22,5.18,5.216,4.96,5.12,486587,5.18,5.216,4.96,5.12,486587,0.0,1.0
2025-01-23,5.54,5.55,5.07,5.17,326181,5.54,5.55,5.07,5.17,326181,0.0,1.0
2025-01-24,5.53,5.72,5.43,5.52,317144,5.53,5.72,5.43,5.52,317144,0.0,1.0
2025-01-27,5.3,5.7597,5.255,5.5,280922,5.3,5.7597,5.255,5.5,280922,0.0,1.0
2025-01-28,5.12,5.35,5.1006,5.23,249585,5.12,5.35,5.1006,5.23,249585,0.0,1.0
2025-01-29,4.98,5.15,4.94,5.09,208801,4.98,5.15,4.94,5.09,208801,0.0,1.0
2025-01-30,5.14,5.205,4.98,5.0,190449,5.14,5.205,4.98,5.0,190449,0.0,1.0
2025-01-31,5.11,5.3067,5.035,5.09,177346,5.11,5.3067,5.035,5.09,177346,0.0,1.0
2025-02-03,5.17,5.29,4.94,5.1,317231,5.17,5.29,4.94,5.1,317231,0.0,1.0
2025-02-04,5.12,5.18,4.98,5.16,368297,5.12,5.18,4.98,5.16,368297,0.0,1.0
2025-02-05,5.07,5.281,4.98,5.12,333638,5.07,5.281,4.98,5.12,333638,0.0,1.0
2025-02-06,4.96,5.12,4.88,5.09,381775,4.96,5.12,4.88,5.09,381775,0.0,1.0
2025-02-07,4.9,5.02,4.81,5.01,425426,4.9,5.02,4.81,5.01,425426,0.0,1.0
2025-02-10,4.9,4.95,4.73,4.82,277463,4.9,4.95,4.73,4.82,277463,0.0,1.0
2025-02-11,5.59,5.9878,5.2308,5.25,1172565,5.59,5.9878,5.2308,5.25,1172565,0.0,1.0
2025-02-12,5.86,5.93,5.2719,5.45,387564,5.86,5.93,5.2719,5.45,387564,0.0,1.0
2025-02-13,7.5,7.928,6.16,6.16,2003105,7.5,7.928,6.16,6.16,2003105,0.0,1.0
2025-02-14,7.14,7.6799,7.08,7.5,419302,7.14,7.6799,7.08,7.5,419302,0.0,1.0
2025-02-18,7.49,7.59,6.92,7.14,531105,7.49,7.59,6.92,7.14,531105,0.0,1.0
2025-02-19,8.3,8.55,7.36,7.36,849777,8.3,8.55,7.36,7.36,849777,0.0,1.0
2025-02-20,8.38,8.76,7.73,8.14,653471,8.38,8.76,7.73,8.14,653471,0.0,1.0
2025-02-21,8.03,8.6288,8.01,8.45,611086,8.03,8.6288,8.01,8.45,611086,0.0,1.0
2025-02-24,8.34,8.76,7.81,7.95,605380,8.34,8.76,7.81,7.95,605380,0.0,1.0
2025-02-25,8.49,8.585,7.97,8.24,539844,8.49,8.585,7.97,8.24,539844,0.0,1.0
2025-02-26,8.09,8.64,7.96,8.5,377152,8.09,8.64,7.96,8.5,377152,0.0,1.0
2025-02-27,7.88,8.33,7.87,8.03,406826,7.88,8.33,7.87,8.03,406826,0.0,1.0
2025-02-28,7.78,7.89,7.3512,7.87,200595,7.78,7.89,7.3512,7.87,200595,0.0,1.0
2025-03-03,7.33,7.908,7.285,7.82,196859,7.33,7.908,7.285,7.82,196859,0.0,1.0
2025-03-04,7.24,7.35,7.07,7.28,235537,7.24,7.35,7.07,7.28,235537,0.0,1.0
2025-03-05,7.1,7.49,7.0,7.26,329214,7.1,7.49,7.0,7.26,329214,0.0,1.0
2025-03-06,7.18,7.39,6.95,6.98,332697,7.18,7.39,6.95,6.98,332697,0.0,1.0
2025-03-07,7.22,7.3,6.915,7.14,166264,7.22,7.3,6.915,7.14,166264,0.0,1.0
2025-03-10,6.77,7.375,6.63,7.14,284464,6.77,7.375,6.63,7.14,284464,0.0,1.0
2025-03-11,7.23,7.38,6.4,6.91,362507,7.23,7.38,6.4,6.91,362507,0.0,1.0
2025-03-12,7.27,7.425,7.06,7.29,149036,7.27,7.425,7.06,7.29,149036,0.0,1.0
2025-03-13,6.83,7.295,6.81,7.26,246812,6.83,7.295,6.81,7.26,246812,0.0,1.0
2025-03-14,6.65,7.03,6.64,6.87,344775,6.65,7.03,6.64,6.87,344775,0.0,1.0
2025-03-17,6.1,6.76,6.07,6.6,407538,6.1,6.76,6.07,6.6,407538,0.0,1.0
2025-03-18,6.3,6.32,5.93,5.97,278245,6.3,6.32,5.93,5.97,278245,0.0,1.0
2025-03-19,6.44,6.47,6.11,6.34,154605,6.44,6.47,6.11,6.34,154605,0.0,1.0
2025-03-20,6.44,6.54,6.244,6.4,102322,6.44,6.54,6.244,6.4,102322,0.0,1.0
2025-03-21,6.31,6.49,6.21,6.34,309607,6.31,6.49,6.21,6.34,309607,0.0,1.0
2025-03-24,6.2,6.45,6.06,6.3,162353,6.2,6.45,6.06,6.3,162353,0.0,1.0
2025-03-25,5.88,6.25,5.84,6.19,166941,5.88,6.25,5.84,6.19,166941,0.0,1.0
2025-03-26,5.86,5.88,5.65,5.86,152563,5.86,5.88,5.65,5.86,152563,0.0,1.0
2025-03-27,5.86,5.96,5.74,5.9,102427,5.86,5.96,5.74,5.9,102427,0.0,1.0
2025-03-28,5.71,5.87,5.68,5.8,107421,5.71,5.87,5.68,5.8,107421,0.0,1.0
2025-03-31,5.52,5.65,5.33,5.57,283631,5.52,5.65,5.33,5.57,283631,0.0,1.0
2025-04-01,5.32,5.585,5.26,5.49,185351,5.32,5.585,5.26,5.49,185351,0.0,1.0
2025-04-02,5.3,5.5,5.2111,5.24,173036,5.3,5.5,5.2111,5.24,173036,0.0,1.0
2025-04-03,5.05,5.6691,4.985,5.2,184618,5.05,5.6691,4.985,5.2,184618,0.0,1.0
2025-04-04,4.73,5.01,4.5201,4.87,397323,4.73,5.01,4.5201,4.87,397323,0.0,1.0
2025-04-07,4.64,4.78,4.23,4.57,446926,4.64,4.78,4.23,4.57,446926,0.0,1.0
2025-04-08,4.46,4.9,4.26,4.85,389056,4.46,4.9,4.26,4.85,389056,0.0,1.0
2025-04-09,4.5,4.67,4.09,4.34,383093,4.5,4.67,4.09,4.34,383093,0.0,1.0
2025-04-10,4.26,4.45,4.12,4.45,285994,4.26,4.45,4.12,4.45,285994,0.0,1.0
2025-04-11,4.69,4.75,4.23,4.26,448876,4.69,4.75,4.23,4.26,448876,0.0,1.0
2025-04-14,4.93,4.98,4.67,4.78,202676,4.93,4.98,4.67,4.78,202676,0.0,1.0
2025-04-15,5.15,5.29,4.55,4.96,407750,5.15,5.29,4.55,4.96,407750,0.0,1.0
2025-04-16,4.93,5.11,4.73,5.11,358170,4.93,5.11,4.73,5.11,358170,0.0,1.0
2025-04-17,5.1,5.225,4.83,4.87,183462,5.1,5.225,4.83,4.87,183462,0.0,1.0
2025-04-21,5.23,5.31,5.03,5.03,150882,5.23,5.31,5.03,5.03,150882,0.0,1.0
2025-04-22,5.5,5.545,5.2,5.3,216120,5.5,5.545,5.2,5.3,216120,0.0,1.0
2025-04-23,5.6,5.75,5.465,5.59,140110,5.6,5.75,5.465,5.59,140110,0.0,1.0
2025-04-24,5.67,5.68,5.325,5.59,280754,5.67,5.68,5.325,5.59,280754,0.0,1.0
2025-04-25,5.58,5.7,5.39,5.61,179075,5.58,5.7,5.39,5.61,179075,0.0,1.0
2025-04-28,5.63,5.8,5.56,5.56,110335,5.63,5.8,5.56,5.56,110335,0.0,1.0
2025-04-29,5.79,5.82,5.53,5.63,91455,5.79,5.82,5.53,5.63,91455,0.0,1.0
2025-04-30,6.09,6.17,5.65,5.71,122474,6.09,6.17,5.65,5.71,122474,0.0,1.0
2025-05-01,6.05,6.23,5.86,5.86,172257,6.05,6.23,5.86,5.86,172257,0.0,1.0
2025-05-02,5.95,6.15,5.94,6.12,101428,5.95,6.15,5.94,6.12,101428,0.0,1.0
2025-05-05,5.44,5.87,5.44,5.87,169130,5.44,5.87,5.44,5.87,169130,0.0,1.0
2025-05-06,5.05,5.515,5.04,5.31,250961,5.05,5.515,5.04,5.31,250961,0.0,1.0
2025-05-07,5.06,5.15,4.99,5.04,116681,5.06,5.15,4.99,5.04,116681,0.0,1.0
2025-05-08,5.32,5.34,4.9604,5.08,128703,5.32,5.34,4.9604,5.08,128703,0.0,1.0
2025-05-09,5.27,5.515,5.25,5.31,81513,5.27,5.515,5.25,5.31,81513,0.0,1.0
2025-05-12,5.55,5.71,5.275,5.43,106054,5.55,5.71,5.275,5.43,106054,0.0,1.0
2025-05-13,5.23,5.6,5.2,5.51,170994,5.23,5.6,5.2,5.51,170994,0.0,1.0
2025-05-14,5.18,5.35,5.03,5.21,116227,5.18,5.35,5.03,5.21,116227,0.0,1.0
2025-05-15,5.37,5.38,5.04,5.18,81390,5.37,5.38,5.04,5.18,81390,0.0,1.0
2025-05-16,5.75,5.86,5.39,5.4,99711,5.75,5.86,5.39,5.4,99711,0.0,1.0
2025-05-19,5.96,5.965,5.63,5.64,131354,5.96,5.965,5.63,5.64,131354,0.0,1.0
2025-05-20,6.07,6.1,5.84,5.97,148323,6.07,6.1,5.84,5.97,148323,0.0,1.0
2025-05-21,5.79,6.045,5.68,5.98,156188,5.79,6.045,5.68,5.98,156188,0.0,1.0
2025-05-22,5.75,5.915,5.635,5.72,44298,5.75,5.915,5.635,5.72,44298,0.0,1.0
2025-05-23,5.81,5.915,5.55,5.64,67700,5.81,5.915,5.55,5.64,67700,0.0,1.0
2025-05-27,5.82,5.94,5.7,5.83,100731,5.82,5.94,5.7,5.83,100731,0.0,1.0
2025-05-28,5.87,5.94,5.78,5.83,44879,5.87,5.94,5.78,5.83,44879,0.0,1.0
2025-05-29,6.16,6.225,5.87,5.88,91483,6.16,6.225,5.87,5.88,91483,0.0,1.0
2025-05-30,5.93,6.18,5.885,6.12,176864,5.93,6.18,5.885,6.12,176864,0.0,1.0
2025-06-02,6.29,6.36,5.88,5.99,121725,6.29,6.36,5.88,5.99,121725,0.0,1.0
2025-06-03,7.19,7.2523,6.38,6.44,345065,7.19,7.2523,6.38,6.44,345065,0.0,1.0
2025-06-04,7.11,7.405,7.08,7.11,141125,7.11,7.405,7.08,7.11,141125,0.0,1.0
2025-06-05,7.21,7.21,6.94,7.11,99322,7.21,7.21,6.94,7.11,99322,0.0,1.0
2025-06-06,7.47,7.65,7.3031,7.31,118894,7.47,7.65,7.3031,7.31,118894,0.0,1.0
2025-06-09,7.5,7.56,7.26,7.56,134499,7.5,7.56,7.26,7.56,134499,0.0,1.0
2025-06-10,7.58,7.7,7.01,7.49,254834,7.58,7.7,7.01,7.49,254834,0.0,1.0
2025-06-11,7.95,8.47,7.475,7.65,674244,7.95,8.47,7.475,7.65,674244,0.0,1.0
2025-06-12,7.41,8.029,7.34,7.88,278227,7.41,8.029,7.34,7.88,278227,0.0,1.0
2025-06-13,7.5,7.87,7.16,7.21,243942,7.5,7.87,7.16,7.21,243942,0.0,1.0
2025-06-16,7.28,7.54,7.17,7.54,120413,7.28,7.54,7.17,7.54,120413,0.0,1.0
2025-06-17,7.05,7.44,7.03,7.24,123925,7.05,7.44,7.03,7.24,123925,0.0,1.0
2025-06-18,7.23,7.34,6.87,7.04,99060,7.23,7.34,6.87,7.04,99060,0.0,1.0
2025-06-20,7.18,7.41,6.96,7.36,183679,7.18,7.41,6.96,7.36,183679,0.0,1.0
2025-06-23,7.12,7.25,6.95,7.1,84153,7.12,7.25,6.95,7.1,84153,0.0,1.0
2025-06-24,7.32,7.42,7.0,7.21,143709,7.32,7.42,7.0,7.21,143709,0.0,1.0
2025-06-25,7.45,7.47,7.0,7.34,173629,7.45,7.47,7.0,7.34,173629,0.0,1.0
2025-06-26,7.51,7.53,7.2327,7.51,79092,7.51,7.53,7.2327,7.51,79092,0.0,1.0
2025-06-27,7.5,7.72,7.34,7.55,234396,7.5,7.72,7.34,7.55,234396,0.0,1.0
2025-06-30,7.56,7.615,7.37,7.49,156827,7.56,7.615,7.37,7.49,156827,0.0,1.0
2025-07-01,7.7,7.825,7.51,7.52,135156,7.7,7.825,7.51,7.52,135156,0.0,1.0
2025-07-02,7.97,8.228,7.705,7.73,209818,7.97,8.228,7.705,7.73,209818,0.0,1.0
2025-07-03,7.89,8.03,7.73,8.03,78004,7.89,8.03,7.73,8.03,78004,0.0,1.0
2025-07-07,7.65,8.0,7.565,7.88,100908,7.65,8.0,7.565,7.88,100908,0.0,1.0
2025-07-08,7.75,7.925,7.5593,7.65,114671,7.75,7.925,7.5593,7.65,114671,0.0,1.0
2025-07-09,7.13,7.9,7.06,7.86,255062,7.13,7.9,7.06,7.86,255062,0.0,1.0
2025-07-10,6.98,7.14,6.88,7.14,148399,6.98,7.14,6.88,7.14,148399,0.0,1.0
2025-07-11,6.56,7.04,6.5,6.92,189480,6.56,7.04,6.5,6.92,189480,0.0,1.0
2025-07-14,6.96,6.965,6.53,6.57,111434,6.96,6.965,6.53,6.57,111434,0.0,1.0
2025-07-15,6.59,7.0,6.465,6.97,259534,6.59,7.0,6.465,6.97,259534,0.0,1.0
2025-07-16,7.09,7.11,6.435,6.59,216730,7.09,7.11,6.435,6.59,216730,0.0,1.0
2025-07-17,7.23,7.42,7.1,7.12,113866,7.23,7.42,7.1,7.12,113866,0.0,1.0
2025-07-18,7.54,7.9,7.27,7.33,213585,7.54,7.9,7.27,7.33,213585,0.0,1.0
2025-07-21,7.73,8.11,7.24,7.56,362369,7.73,8.11,7.24,7.56,362369,0.0,1.0
2025-07-22,7.67,7.89,7.49,7.72,269591,7.67,7.89,7.49,7.72,269591,0.0,1.0
2025-07-23,7.73,7.89,7.49,7.77,167717,7.73,7.89,7.49,7.77,167717,0.0,1.0
2025-07-24,7.34,7.75,7.33,7.72,93493,7.34,7.75,7.33,7.72,93493,0.0,1.0
2025-07-25,7.4,7.445,7.15,7.38,65773,7.4,7.445,7.15,7.38,65773,0.0,1.0
2025-07-28,8.03,8.17,7.5,7.78,292702,8.03,8.17,7.5,7.78,292702,0.0,1.0
2025-07-29,8.1,8.15,7.86,8.01,123692,8.1,8.15,7.86,8.01,123692,0.0,1.0
2025-07-30,7.61,8.31,7.5638,8.18,276292,7.61,8.31,7.5638,8.18,276292,0.0,1.0
2025-07-31,7.58,7.58,7.37,7.56,183125,7.58,7.58,7.37,7.56,183125,0.0,1.0
2025-08-01,7.11,7.65,7.1,7.42,195593,7.11,7.65,7.1,7.42,195593,0.0,1.0
2025-08-04,7.1,7.15,6.88,7.15,103300,7.1,7.15,6.88,7.15,103300,0.0,1.0
2025-08-05,7.41,7.45,7.05,7.15,108319,7.41,7.45,7.05,7.15,108319,0.0,1.0
2025-08-06,7.12,7.52,7.12,7.41,99150,7.12,7.52,7.12,7.41,99150,0.0,1.0
2025-08-07,6.99,7.19,6.95,7.1,101796,6.99,7.19,6.95,7.1,101796,0.0,1.0
2025-08-08,6.9,7.06,6.78,7.06,115211,6.9,7.06,6.78,7.06,115211,0.0,1.0
2025-08-11,6.49,7.09,6.45,6.94,176587,6.49,7.09,6.45,6.94,176587,0.0,1.0
2025-08-12,6.86,7.73,6.54,6.59,225273,6.86,7.73,6.54,6.59,225273,0.0,1.0
2025-08-13,7.58,7.63,6.6001,6.89,219586,7.58,7.63,6.6001,6.89,219586,0.0,1.0
2025-08-14,7.74,7.8,7.305,7.49,130611,7.74,7.8,7.305,7.49,130611,0.0,1.0
2025-08-15,8.0,8.0299,7.57,7.8,133410,8.0,8.0299,7.57,7.8,133410,0.0,1.0
2025-08-18,8.17,8.315,7.91,8.02,157025,8.17,8.315,7.91,8.02,157025,0.0,1.0
2025-08-19,8.39,8.61,8.135,8.45,341412,8.39,8.61,8.135,8.45,341412,0.0,1.0
2025-08-20,8.82,8.84,8.27,8.27,285286,8.82,8.84,8.27,8.27,285286,0.0,1.0
2025-08-21,8.59,9.05,8.52,8.84,128832,8.59,9.05,8.52,8.84,128832,0.0,1.0
2025-08-22,8.83,9.09,8.47,8.61,119696,8.83,9.09,8.47,8.61,119696,0.0,1.0
2025-08-25,8.66,8.875,8.57,8.81,98166,8.66,8.875,8.57,8.81,98166,0.0,1.0
2025-08-26,8.65,8.76,8.55,8.67,89379,8.65,8.76,8.55,8.67,89379,0.0,1.0
2025-08-27,8.53,8.75,8.52,8.59,54999,8.53,8.75,8.52,8.59,54999,0.0,1.0
2025-08-28,8.69,8.795,8.51,8.54,97108,8.69,8.795,8.51,8.54,97108,0.0,1.0
2025-08-29,8.4,8.825,8.375,8.69,75898,8.4,8.825,8.375,8.69,75898,0.0,1.0
2025-09-02,9.0,9.17,8.33,8.7,414753,9.0,9.17,8.33,8.7,414753,0.0,1.0
2025-09-03,8.82,9.13,8.66,9.06,220981,8.82,9.13,8.66,9.06,220981,0.0,1.0
2025-09-04,8.89,8.961,8.5,8.77,101918,8.89,8.961,8.5,8.77,101918,0.0,1.0
2025-09-05,8.85,9.08,8.72,8.93,103798,8.85,9.08,8.72,8.93,103798,0.0,1.0
2025-09-08,8.91,8.96,8.62,8.85,107815,8.91,8.96,8.62,8.85,107815,0.0,1.0
2025-09-09,9.04,9.09,8.79,8.96,83689,9.04,9.09,8.79,8.96,83689,0.0,1.0
2025-09-10,8.33,9.09,8.3,9.09,218809,8.33,9.09,8.3,9.09,218809,0.0,1.0
2025-09-11,8.66,8.79,8.245,8.3,208060,8.66,8.79,8.245,8.3,208060,0.0,1.0
2025-09-12,8.28,8.855,8.25,8.57,223754,8.28,8.855,8.25,8.57,223754,0.0,1.0
2025-09-15,7.46,8.35,7.28,8.32,400913,7.46,8.35,7.28,8.32,400913,0.0,1.0
2025-09-16,7.45,7.805,7.37,7.42,179209,7.45,7.805,7.37,7.42,179209,0.0,1.0
2025-09-17,7.54,7.8215,7.42,7.46,219553,7.54,7.8215,7.42,7.46,219553,0.0,1.0
2025-09-18,7.84,7.92,7.57,7.62,257883,7.84,7.92,7.57,7.62,257883,0.0,1.0
2025-09-19,7.64,7.968,7.55,7.93,310190,7.64,7.968,7.55,7.93,310190,0.0,1.0
2025-09-22,7.7,8.01,7.58,7.65,193476,7.7,8.01,7.58,7.65,193476,0.0,1.0
2025-09-23,7.17,7.79,7.165,7.65,195095,7.17,7.79,7.165,7.65,195095,0.0,1.0
2025-09-24,7.81,7.87,7.165,7.25,498257,7.81,7.87,7.165,7.25,498257,0.0,1.0
2025-09-25,7.75,7.97,7.59,7.75,372791,7.75,7.97,7.59,7.75,372791,0.0,1.0
2025-09-26,7.9,8.02,7.48,7.71,1630315,7.9,8.02,7.48,7.71,1630315,0.0,1.0
2025-09-29,15.16,15.34,7.05,7.15,16567746,15.16,15.34,7.05,7.15,16567746,0.0,1.0
2025-09-30,11.97,15.09,11.3,14.99,2026862,11.97,15.09,11.3,14.99,2026862,0.0,1.0
2025-10-01,10.61,11.85,9.91,10.225,3543501,10.61,11.85,9.91,10.225,3543501,0.0,1.0
2025-10-02,10.33,10.95,10.09,10.65,972190,10.33,10.95,10.09,10.65,972190,0.0,1.0
2025-10-03,10.33,10.7861,10.124,10.26,785076,10.33,10.7861,10.124,10.26,785076,0.0,1.0
2025-10-06,11.35,11.59,10.23,10.33,892055,11.35,11.59,10.23,10.33,892055,0.0,1.0
2025-10-07,11.08,11.46,10.81,11.3,509679,11.08,11.46,10.81,11.3,509679,0.0,1.0
2025-10-08,11.3,11.54,10.95,11.23,584451,11.3,11.54,10.95,11.23,584451,0.0,1.0
2025-10-09,11.46,11.82,11.16,11.4,365597,11.46,11.82,11.16,11.4,365597,0.0,1.0
2025-10-10,11.02,11.51,10.86,11.51,296415,11.02,11.51,10.86,11.51,296415,0.0,1.0
2025-10-13,11.49,11.5,10.955,11.09,550809,11.49,11.5,10.955,11.09,550809,0.0,1.0
2025-10-14,10.96,11.5,10.87,11.41,409686,10.96,11.5,10.87,11.41,409686,0.0,1.0
2025-10-15,11.68,11.83,11.01,11.06,417348,11.68,11.83,11.01,11.06,417348,0.0,1.0
2025-10-16,11.38,12.0238,11.335,11.84,378942,11.38,12.0238,11.335,11.84,378942,0.0,1.0
2025-10-17,11.01,11.55,10.855,11.25,325533,11.01,11.55,10.855,11.25,325533,0.0,1.0
2025-10-20,11.115,11.59,11.0368,11.12,491107,11.115,11.59,11.0368,11.12,491107,0.0,1.0
2025-10-21,11.01,11.2164,10.71,11.13,389291,11.01,11.2164,10.71,11.13,389291,0.0,1.0
2025-10-22,10.49,11.1,10.43,10.94,553784,10.49,11.1,10.43,10.94,553784,0.0,1.0
2025-10-23,10.67,11.01,10.2,10.5,825402,10.67,11.01,10.2,10.5,825402,0.0,1.0
2025-10-24,10.51,10.912,10.48,10.79,357299,10.51,10.912,10.48,10.79,357299,0.0,1.0
2025-10-27,10.5,10.79,10.39,10.53,475600,10.5,10.79,10.39,10.53,475600,0.0,1.0
2025-10-28,10.47,10.61,10.3,10.48,407089,10.47,10.61,10.3,10.48,407089,0.0,1.0
2025-10-29,10.63,11.15,10.33,10.44,1092879,10.63,11.15,10.33,10.44,1092879,0.0,1.0
2025-10-30,10.86,11.45,10.55,10.55,675538,10.86,11.45,10.55,10.55,675538,0.0,1.0
2025-10-31,10.96,11.08,10.62,10.89,367961,10.96,11.08,10.62,10.89,367961,0.0,1.0
2025-11-03,10.82,11.18,10.44,10.92,380966,10.82,11.18,10.44,10.92,380966,0.0,1.0
2025-11-04,10.81,11.335,10.565,10.62,640094,10.81,11.335,10.565,10.62,640094,0.0,1.0
2025-11-05,10.92,11.2,10.61,10.79,273246,10.92,11.2,10.61,10.79,273246,0.0,1.0
2025-11-06,10.8,11.06,10.41,10.93,177881,10.8,11.06,10.41,10.93,177881,0.0,1.0
2025-11-07,10.99,11.0,10.22,10.71,213058,10.99,11.0,10.22,10.71,213058,0.0,1.0
2025-11-10,11.51,11.53,11.0,11.22,249527,11.51,11.53,11.0,11.22,249527,0.0,1.0
2025-11-11,12.04,12.47,11.1,11.56,327037,12.04,12.47,11.1,11.56,327037,0.0,1.0
2025-11-12,11.93,12.4091,11.78,12.11,264677,11.93,12.4091,11.78,12.11,264677,0.0,1.0
2025-11-13,11.72,11.96,11.61,11.84,206090,11.72,11.96,11.61,11.84,206090,0.0,1.0
2025-11-14,12.06,12.5,11.7,11.98,276146,12.06,12.5,11.7,11.98,276146,0.0,1.0
2025-11-17,12.82,12.94,11.85,12.06,410574,12.82,12.94,11.85,12.06,410574,0.0,1.0
2025-11-18,12.36,13.55,11.8,12.22,504061,12.36,13.55,11.8,12.22,504061,0.0,1.0
2025-11-19,12.13,12.8119,11.89,12.27,259095,12.13,12.8119,11.89,12.27,259095,0.0,1.0
2025-11-20,12.13,12.84,11.975,12.29,281030,12.13,12.84,11.975,12.29,281030,0.0,1.0
2025-11-21,12.73,13.0,11.89,12.08,273607,12.73,13.0,11.89,12.08,273607,0.0,1.0
2025-11-24,13.65,13.78,12.7,12.91,457375,13.65,13.78,12.7,12.91,457375,0.0,1.0
2025-11-25,13.66,13.86,12.9684,13.78,425466,13.66,13.86,12.9684,13.78,425466,0.0,1.0
2025-11-26,13.94,14.2065,13.5,13.72,214978,13.94,14.2065,13.5,13.72,214978,0.0,1.0