date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-04-04,7.64,9.35,7.18,7.95,5521200,7.64,9.35,7.18,7.95,5521200,0.0,1.0
2014-04-07,7.11,7.82,7.09,7.82,703300,7.11,7.82,7.09,7.82,703300,0.0,1.0
2014-04-08,7.1,7.2899,7.06,7.15,428500,7.1,7.2899,7.06,7.15,428500,0.0,1.0
2014-04-09,7.12,7.18,7.0601,7.07,302900,7.12,7.18,7.0601,7.07,302900,0.0,1.0
2014-04-10,7.27,7.28,7.1,7.1,123500,7.27,7.28,7.1,7.1,123500,0.0,1.0
2014-04-11,7.37,7.37,6.84,7.06,200200,7.37,7.37,6.84,7.06,200200,0.0,1.0
2014-04-14,7.36,7.45,7.19,7.44,110900,7.36,7.45,7.19,7.44,110900,0.0,1.0
2014-04-15,7.8,7.85,7.16,7.4,154200,7.8,7.85,7.16,7.4,154200,0.0,1.0
2014-04-16,7.73,7.92,7.73,7.91,42800,7.73,7.92,7.73,7.91,42800,0.0,1.0
2014-04-17,7.55,7.79,7.44,7.67,135500,7.55,7.79,7.44,7.67,135500,0.0,1.0
2014-04-21,7.13,7.65,7.03,7.6,161200,7.13,7.65,7.03,7.6,161200,0.0,1.0
2014-04-22,7.39,7.45,7.02,7.15,213200,7.39,7.45,7.02,7.15,213200,0.0,1.0
2014-04-23,7.24,7.42,7.16,7.42,181100,7.24,7.42,7.16,7.42,181100,0.0,1.0
2014-04-24,7.05,7.22,6.97,7.16,232900,7.05,7.22,6.97,7.16,232900,0.0,1.0
2014-04-25,6.95,7.1,6.9,7.1,168900,6.95,7.1,6.9,7.1,168900,0.0,1.0
2014-04-28,6.58,7.05,6.34,6.9,483600,6.58,7.05,6.34,6.9,483600,0.0,1.0
2014-04-29,6.98,7.16,6.75,6.79,531700,6.98,7.16,6.75,6.79,531700,0.0,1.0
2014-04-30,7.13,7.15,6.96,7.02,236700,7.13,7.15,6.96,7.02,236700,0.0,1.0
2014-05-01,7.08,7.27,6.99,7.27,187900,7.08,7.27,6.99,7.27,187900,0.0,1.0
2014-05-02,7.0,7.26,6.98,7.26,141000,7.0,7.26,6.98,7.26,141000,0.0,1.0
2014-05-05,7.04,7.14,7.0,7.0,93900,7.04,7.14,7.0,7.0,93900,0.0,1.0
2014-05-06,6.83,7.08,6.75,7.0,550900,6.83,7.08,6.75,7.0,550900,0.0,1.0
2014-05-07,6.55,6.96,6.54,6.93,289100,6.55,6.96,6.54,6.93,289100,0.0,1.0
2014-05-08,5.96,6.72,5.88,6.45,107200,5.96,6.72,5.88,6.45,107200,0.0,1.0
2014-05-09,5.56,5.97,5.12,5.97,260200,5.56,5.97,5.12,5.97,260200,0.0,1.0
2014-05-12,5.74,5.91,5.32,5.42,86100,5.74,5.91,5.32,5.42,86100,0.0,1.0
2014-05-13,5.6,5.89,5.46,5.89,67200,5.6,5.89,5.46,5.89,67200,0.0,1.0
2014-05-14,5.68,6.36,5.2,6.36,275700,5.68,6.36,5.2,6.36,275700,0.0,1.0
2014-05-15,5.84,5.92,5.66,5.66,70800,5.84,5.92,5.66,5.66,70800,0.0,1.0
2014-05-16,5.7,5.9,5.67,5.77,57800,5.7,5.9,5.67,5.77,57800,0.0,1.0
2014-05-19,6.05,6.05,5.5666,5.75,66200,6.05,6.05,5.5666,5.75,66200,0.0,1.0
2014-05-20,6.68,6.7,6.04,6.08,196100,6.68,6.7,6.04,6.08,196100,0.0,1.0
2014-05-21,6.72,6.78,6.37,6.48,75100,6.72,6.78,6.37,6.48,75100,0.0,1.0
2014-05-22,6.82,6.96,6.63,6.76,63900,6.82,6.96,6.63,6.76,63900,0.0,1.0
2014-05-23,6.74,6.93,6.73,6.87,51300,6.74,6.93,6.73,6.87,51300,0.0,1.0
2014-05-27,6.64,6.7858,6.5,6.74,74500,6.64,6.7858,6.5,6.74,74500,0.0,1.0
2014-05-28,6.8,6.83,6.5724,6.5724,64900,6.8,6.83,6.5724,6.5724,64900,0.0,1.0
2014-05-29,7.04,7.0446,6.7,6.72,59100,7.04,7.0446,6.7,6.72,59100,0.0,1.0
2014-05-30,7.49,7.6,6.9398,6.9398,182100,7.49,7.6,6.9398,6.9398,182100,0.0,1.0
2014-06-02,7.38,7.7,7.3,7.39,96000,7.38,7.7,7.3,7.39,96000,0.0,1.0
2014-06-03,7.12,7.39,7.09,7.32,51300,7.12,7.39,7.09,7.32,51300,0.0,1.0
2014-06-04,7.04,7.26,7.02,7.15,71800,7.04,7.26,7.02,7.15,71800,0.0,1.0
2014-06-05,7.14,7.48,7.05,7.09,103100,7.14,7.48,7.05,7.09,103100,0.0,1.0
2014-06-06,7.4,7.5,7.08,7.12,95100,7.4,7.5,7.08,7.12,95100,0.0,1.0
2014-06-09,8.03,8.2,7.36,7.36,192900,8.03,8.2,7.36,7.36,192900,0.0,1.0
2014-06-10,7.98,8.1,7.87,8.09,183700,7.98,8.1,7.87,8.09,183700,0.0,1.0
2014-06-11,8.01,8.06,7.8,7.864,144000,8.01,8.06,7.8,7.864,144000,0.0,1.0
2014-06-12,7.95,8.14,7.85,7.89,158200,7.95,8.14,7.85,7.89,158200,0.0,1.0
2014-06-13,7.88,7.99,7.53,7.81,98200,7.88,7.99,7.53,7.81,98200,0.0,1.0
2014-06-16,7.9,8.1,7.8,7.91,104800,7.9,8.1,7.8,7.91,104800,0.0,1.0
2014-06-17,7.92,7.93,7.53,7.86,124800,7.92,7.93,7.53,7.86,124800,0.0,1.0
2014-06-18,7.87,7.99,7.69,7.95,211200,7.87,7.99,7.69,7.95,211200,0.0,1.0
2014-06-19,7.81,7.93,7.7,7.91,125900,7.81,7.93,7.7,7.91,125900,0.0,1.0
2014-06-20,7.27,7.98,7.22,7.86,504200,7.27,7.98,7.22,7.86,504200,0.0,1.0
2014-06-23,6.9,7.45,6.84,7.34,274400,6.9,7.45,6.84,7.34,274400,0.0,1.0
2014-06-24,6.91,7.09,6.83,6.87,111000,6.91,7.09,6.83,6.87,111000,0.0,1.0
2014-06-25,6.67,6.96,6.62,6.87,82900,6.67,6.96,6.62,6.87,82900,0.0,1.0
2014-06-26,6.73,6.81,6.31,6.54,104000,6.73,6.81,6.31,6.54,104000,0.0,1.0
2014-06-27,6.7,7.13,6.58,6.75,1509800,6.7,7.13,6.58,6.75,1509800,0.0,1.0
2014-06-30,7.2,7.23,6.55,6.75,149500,7.2,7.23,6.55,6.75,149500,0.0,1.0
2014-07-01,6.77,7.2015,6.73,7.2,171700,6.77,7.2015,6.73,7.2,171700,0.0,1.0
2014-07-02,6.74,6.96,6.73,6.8,58700,6.74,6.96,6.73,6.8,58700,0.0,1.0
2014-07-03,6.98,7.0,6.73,6.75,29200,6.98,7.0,6.73,6.75,29200,0.0,1.0
2014-07-07,7.04,7.13,6.75,6.99,109300,7.04,7.13,6.75,6.99,109300,0.0,1.0
2014-07-08,6.95,7.15,6.77,7.0,116600,6.95,7.15,6.77,7.0,116600,0.0,1.0
2014-07-09,6.9,6.98,6.845,6.94,65900,6.9,6.98,6.845,6.94,65900,0.0,1.0
2014-07-10,6.88,7.05,6.8,6.8,58400,6.88,7.05,6.8,6.8,58400,0.0,1.0
2014-07-11,6.78,6.95,6.7,6.86,115100,6.78,6.95,6.7,6.86,115100,0.0,1.0
2014-07-14,7.0,7.01,6.76,6.78,72100,7.0,7.01,6.76,6.78,72100,0.0,1.0
2014-07-15,6.94,7.01,6.85,6.97,79800,6.94,7.01,6.85,6.97,79800,0.0,1.0
2014-07-16,6.97,7.06,6.95,6.96,56000,6.97,7.06,6.95,6.96,56000,0.0,1.0
2014-07-17,6.99,7.02,6.77,6.97,60900,6.99,7.02,6.77,6.97,60900,0.0,1.0
2014-07-18,7.25,7.25,6.9,6.9,58100,7.25,7.25,6.9,6.9,58100,0.0,1.0
2014-07-21,7.39,7.5,7.12,7.25,86400,7.39,7.5,7.12,7.25,86400,0.0,1.0
2014-07-22,7.64,7.69,7.37,7.4,60600,7.64,7.69,7.37,7.4,60600,0.0,1.0
2014-07-23,7.37,7.63,7.33,7.59,50400,7.37,7.63,7.33,7.59,50400,0.0,1.0
2014-07-24,7.3,7.42,7.11,7.41,94600,7.3,7.42,7.11,7.41,94600,0.0,1.0
2014-07-25,7.81,7.98,7.24,7.24,187500,7.81,7.98,7.24,7.24,187500,0.0,1.0
2014-07-28,7.75,7.93,7.52,7.84,270100,7.75,7.93,7.52,7.84,270100,0.0,1.0
2014-07-29,7.7,7.85,7.67,7.79,89900,7.7,7.85,7.67,7.79,89900,0.0,1.0
2014-07-30,7.73,7.85,7.66,7.85,91000,7.73,7.85,7.66,7.85,91000,0.0,1.0
2014-07-31,7.28,7.74,7.26,7.74,147600,7.28,7.74,7.26,7.74,147600,0.0,1.0
2014-08-01,7.23,7.362,6.94,7.29,151000,7.23,7.362,6.94,7.29,151000,0.0,1.0
2014-08-04,7.62,7.64,7.21,7.32,181500,7.62,7.64,7.21,7.32,181500,0.0,1.0
2014-08-05,6.58,6.66,5.8,5.8,499900,6.58,6.66,5.8,5.8,499900,0.0,1.0
2014-08-06,6.42,6.58,6.09,6.53,209700,6.42,6.58,6.09,6.53,209700,0.0,1.0
2014-08-07,6.05,6.411,6.02,6.41,192500,6.05,6.411,6.02,6.41,192500,0.0,1.0
2014-08-08,6.2,6.24,5.65,6.03,236800,6.2,6.24,5.65,6.03,236800,0.0,1.0
2014-08-11,6.29,6.41,6.188,6.23,86500,6.29,6.41,6.188,6.23,86500,0.0,1.0
2014-08-12,6.33,6.35,6.19,6.25,61100,6.33,6.35,6.19,6.25,61100,0.0,1.0
2014-08-13,6.35,6.39,6.19,6.33,50300,6.35,6.39,6.19,6.33,50300,0.0,1.0
2014-08-14,6.17,6.33,6.05,6.33,90900,6.17,6.33,6.05,6.33,90900,0.0,1.0
2014-08-15,6.17,6.23,6.01,6.23,61200,6.17,6.23,6.01,6.23,61200,0.0,1.0
2014-08-18,6.15,6.238,6.01,6.21,56600,6.15,6.238,6.01,6.21,56600,0.0,1.0
2014-08-19,5.92,6.23,5.9,6.15,98300,5.92,6.23,5.9,6.15,98300,0.0,1.0
2014-08-20,6.02,6.05,5.905,6.03,60500,6.02,6.05,5.905,6.03,60500,0.0,1.0
2014-08-21,5.95,6.04,5.94,6.04,28200,5.95,6.04,5.94,6.04,28200,0.0,1.0
2014-08-22,6.04,6.14,5.85,5.98,93000,6.04,6.14,5.85,5.98,93000,0.0,1.0
2014-08-25,5.96,6.045,5.93,6.04,49800,5.96,6.045,5.93,6.04,49800,0.0,1.0
2014-08-26,6.09,6.14,5.925,5.95,41800,6.09,6.14,5.925,5.95,41800,0.0,1.0
2014-08-27,5.96,6.1,5.93,6.1,39600,5.96,6.1,5.93,6.1,39600,0.0,1.0
2014-08-28,5.81,5.992,5.81,5.95,46500,5.81,5.992,5.81,5.95,46500,0.0,1.0
2014-08-29,5.87,5.95,5.81,5.81,53700,5.87,5.95,5.81,5.81,53700,0.0,1.0
2014-09-02,5.93,5.94,5.84,5.88,50000,5.93,5.94,5.84,5.88,50000,0.0,1.0
2014-09-03,5.9,5.9601,5.89,5.93,38800,5.9,5.9601,5.89,5.93,38800,0.0,1.0
2014-09-04,5.8,5.95,5.765,5.95,53800,5.8,5.95,5.765,5.95,53800,0.0,1.0
2014-09-05,6.01,6.04,5.72,5.76,81600,6.01,6.04,5.72,5.76,81600,0.0,1.0
2014-09-08,5.925,6.05,5.86,5.89,48500,5.925,6.05,5.86,5.89,48500,0.0,1.0
2014-09-09,5.76,5.9699,5.72,5.92,67200,5.76,5.9699,5.72,5.92,67200,0.0,1.0
2014-09-10,5.93,5.94,5.79,5.79,25100,5.93,5.94,5.79,5.79,25100,0.0,1.0
2014-09-11,6.0,6.03,5.815,5.9,30600,6.0,6.03,5.815,5.9,30600,0.0,1.0
2014-09-12,6.01,6.18,5.95,5.99,63400,6.01,6.18,5.95,5.99,63400,0.0,1.0
2014-09-15,5.99,6.05,5.96,6.04,53700,5.99,6.05,5.96,6.04,53700,0.0,1.0
2014-09-16,6.0,6.1,5.96,5.97,50700,6.0,6.1,5.96,5.97,50700,0.0,1.0
2014-09-17,6.01,6.24,6.0,6.12,46100,6.01,6.24,6.0,6.12,46100,0.0,1.0
2014-09-18,6.15,6.2299,6.0,6.01,34200,6.15,6.2299,6.0,6.01,34200,0.0,1.0
2014-09-19,6.04,6.17,6.01,6.14,41500,6.04,6.17,6.01,6.14,41500,0.0,1.0
2014-09-22,6.0,6.19,5.98,6.02,182000,6.0,6.19,5.98,6.02,182000,0.0,1.0
2014-09-23,5.99,6.06,5.9801,6.0,32700,5.99,6.06,5.9801,6.0,32700,0.0,1.0
2014-09-24,6.03,6.03,5.99,5.99,21553,6.03,6.03,5.99,5.99,21553,0.0,1.0
2014-09-25,5.99,6.01,5.8625,6.0,25624,5.99,6.01,5.8625,6.0,25624,0.0,1.0
2014-09-26,6.0,6.12,5.98,5.99,39879,6.0,6.12,5.98,5.99,39879,0.0,1.0
2014-09-29,5.99,6.03,5.9,5.95,28677,5.99,6.03,5.9,5.95,28677,0.0,1.0
2014-09-30,6.54,6.54,5.99,6.02,218737,6.54,6.54,5.99,6.02,218737,0.0,1.0
2014-10-01,5.99,6.34,5.96,6.24,186596,5.99,6.34,5.96,6.24,186596,0.0,1.0
2014-10-02,6.0,6.15,5.77,5.95,86007,6.0,6.15,5.77,5.95,86007,0.0,1.0
2014-10-03,5.98,6.12,5.94,6.06,111403,5.98,6.12,5.94,6.06,111403,0.0,1.0
2014-10-06,5.86,6.0,5.81,5.98,142234,5.86,6.0,5.81,5.98,142234,0.0,1.0
2014-10-07,5.65,5.9099,5.65,5.78,89820,5.65,5.9099,5.65,5.78,89820,0.0,1.0
2014-10-08,5.57,5.98,5.49,5.65,58359,5.57,5.98,5.49,5.65,58359,0.0,1.0
2014-10-09,5.29,5.56,5.1,5.56,141617,5.29,5.56,5.1,5.56,141617,0.0,1.0
2014-10-10,5.16,5.33,5.08,5.22,87686,5.16,5.33,5.08,5.22,87686,0.0,1.0
2014-10-13,4.94,5.2299,4.92,5.13,98620,4.94,5.2299,4.92,5.13,98620,0.0,1.0
2014-10-14,4.77,4.97,4.52,4.95,104500,4.77,4.97,4.52,4.95,104500,0.0,1.0
2014-10-15,4.71,4.79,4.52,4.66,104293,4.71,4.79,4.52,4.66,104293,0.0,1.0
2014-10-16,4.59,4.85,4.52,4.6,97470,4.59,4.85,4.52,4.6,97470,0.0,1.0
2014-10-17,4.31,4.83,4.11,4.69,160026,4.31,4.83,4.11,4.69,160026,0.0,1.0
2014-10-20,4.49,4.52,4.32,4.32,105922,4.49,4.52,4.32,4.32,105922,0.0,1.0
2014-10-21,4.45,4.6899,4.04,4.51,155453,4.45,4.6899,4.04,4.51,155453,0.0,1.0
2014-10-22,4.29,4.45,4.2701,4.44,112650,4.29,4.45,4.2701,4.44,112650,0.0,1.0
2014-10-23,4.35,4.4,4.295,4.3,77377,4.35,4.4,4.295,4.3,77377,0.0,1.0
2014-10-24,4.33,4.37,4.3,4.37,43900,4.33,4.37,4.3,4.37,43900,0.0,1.0
2014-10-27,4.39,4.42,4.3,4.33,62646,4.39,4.42,4.3,4.33,62646,0.0,1.0
2014-10-28,4.39,4.4,4.2,4.4,58602,4.39,4.4,4.2,4.4,58602,0.0,1.0
2014-10-29,4.33,4.39,4.24,4.39,36963,4.33,4.39,4.24,4.39,36963,0.0,1.0
2014-10-30,4.29,4.35,4.21,4.29,92658,4.29,4.35,4.21,4.29,92658,0.0,1.0
2014-10-31,4.4,4.45,4.27,4.32,72672,4.4,4.45,4.27,4.32,72672,0.0,1.0
2014-11-03,4.31,4.601,4.19,4.42,109057,4.31,4.601,4.19,4.42,109057,0.0,1.0
2014-11-04,4.25,4.5,4.25,4.35,64063,4.25,4.5,4.25,4.35,64063,0.0,1.0
2014-11-05,4.25,4.44,4.23,4.3,90872,4.25,4.44,4.23,4.3,90872,0.0,1.0
2014-11-06,4.45,4.4798,4.12,4.24,161668,4.45,4.4798,4.12,4.24,161668,0.0,1.0
2014-11-07,5.08,5.74,4.7,4.75,953430,5.08,5.74,4.7,4.75,953430,0.0,1.0
2014-11-10,4.83,5.28,4.72,5.12,347970,4.83,5.28,4.72,5.12,347970,0.0,1.0
2014-11-11,4.79,4.87,4.5601,4.75,127890,4.79,4.87,4.5601,4.75,127890,0.0,1.0
2014-11-12,4.91,4.98,4.75,4.75,75863,4.91,4.98,4.75,4.75,75863,0.0,1.0
2014-11-13,4.94,5.02,4.93,4.93,147837,4.94,5.02,4.93,4.93,147837,0.0,1.0
2014-11-14,4.97,5.0,4.84,4.96,131959,4.97,5.0,4.84,4.96,131959,0.0,1.0
2014-11-17,4.95,5.04,4.86,4.98,90468,4.95,5.04,4.86,4.98,90468,0.0,1.0
2014-11-18,4.82,4.96,4.68,4.94,85580,4.82,4.96,4.68,4.94,85580,0.0,1.0
2014-11-19,4.42,4.79,4.41,4.78,113153,4.42,4.79,4.41,4.78,113153,0.0,1.0
2014-11-20,4.29,4.4696,4.28,4.4,347220,4.29,4.4696,4.28,4.4,347220,0.0,1.0
2014-11-21,4.51,4.54,4.29,4.41,394207,4.51,4.54,4.29,4.41,394207,0.0,1.0
2014-11-24,4.5,4.7,4.42,4.51,276652,4.5,4.7,4.42,4.51,276652,0.0,1.0
2014-11-25,4.5,4.63,4.46,4.58,158417,4.5,4.63,4.46,4.58,158417,0.0,1.0
2014-11-26,4.47,4.55,4.4,4.55,71475,4.47,4.55,4.4,4.55,71475,0.0,1.0
2014-11-28,4.41,4.6898,4.41,4.46,65044,4.41,4.6898,4.41,4.46,65044,0.0,1.0
2014-12-01,4.41,4.5,4.39,4.4,181202,4.41,4.5,4.39,4.4,181202,0.0,1.0
2014-12-02,4.49,4.51,4.35,4.37,174265,4.49,4.51,4.35,4.37,174265,0.0,1.0
2014-12-03,4.49,4.59,4.4796,4.5,186026,4.49,4.59,4.4796,4.5,186026,0.0,1.0
2014-12-04,4.48,4.5,4.45,4.5,80092,4.48,4.5,4.45,4.5,80092,0.0,1.0
2014-12-05,4.48,4.5,4.45,4.45,164117,4.48,4.5,4.45,4.45,164117,0.0,1.0
2014-12-08,4.5,4.6,4.4348,4.47,152271,4.5,4.6,4.4348,4.47,152271,0.0,1.0
2014-12-09,4.5,4.55,4.46,4.46,133374,4.5,4.55,4.46,4.46,133374,0.0,1.0
2014-12-10,4.44,4.59,4.42,4.47,119479,4.44,4.59,4.42,4.47,119479,0.0,1.0
2014-12-11,4.38,4.5,4.3,4.45,204463,4.38,4.5,4.3,4.45,204463,0.0,1.0
2014-12-12,4.21,4.43,4.19,4.28,146505,4.21,4.43,4.19,4.28,146505,0.0,1.0
2014-12-15,4.38,4.42,4.17,4.17,98803,4.38,4.42,4.17,4.17,98803,0.0,1.0
2014-12-16,4.04,4.5,3.97,4.27,190954,4.04,4.5,3.97,4.27,190954,0.0,1.0
2014-12-17,4.2,4.22,3.97,3.97,270646,4.2,4.22,3.97,3.97,270646,0.0,1.0
2014-12-18,4.44,4.47,4.205,4.26,282659,4.44,4.47,4.205,4.26,282659,0.0,1.0
2014-12-19,4.5,4.7,4.41,4.46,243483,4.5,4.7,4.41,4.46,243483,0.0,1.0
2014-12-22,4.52,4.59,4.45,4.52,52581,4.52,4.59,4.45,4.52,52581,0.0,1.0
2014-12-23,4.45,4.6,4.45,4.6,53070,4.45,4.6,4.45,4.6,53070,0.0,1.0
2014-12-24,4.56,4.71,4.45,4.45,126916,4.56,4.71,4.45,4.45,126916,0.0,1.0
2014-12-26,4.62,4.71,4.54,4.6,76129,4.62,4.71,4.54,4.6,76129,0.0,1.0
2014-12-29,4.5,4.6599,4.455,4.57,98164,4.5,4.6599,4.455,4.57,98164,0.0,1.0
2014-12-30,4.49,4.55,4.44,4.46,124210,4.49,4.55,4.44,4.46,124210,0.0,1.0
2014-12-31,4.48,4.502,4.4,4.49,78175,4.48,4.502,4.4,4.49,78175,0.0,1.0
2015-01-02,4.49,4.5623,4.29,4.49,91673,4.49,4.5623,4.29,4.49,91673,0.0,1.0
2015-01-05,4.47,4.55,4.37,4.52,128982,4.47,4.55,4.37,4.52,128982,0.0,1.0
2015-01-06,4.39,4.52,4.39,4.52,107808,4.39,4.52,4.39,4.52,107808,0.0,1.0
2015-01-07,4.36,4.41,4.26,4.41,107317,4.36,4.41,4.26,4.41,107317,0.0,1.0
2015-01-08,4.34,4.42,4.25,4.4,179738,4.34,4.42,4.25,4.4,179738,0.0,1.0
2015-01-09,4.25,4.33,4.14,4.33,86047,4.25,4.33,4.14,4.33,86047,0.0,1.0
2015-01-12,3.99,4.22,3.96,4.22,156037,3.99,4.22,3.96,4.22,156037,0.0,1.0
2015-01-13,4.12,4.14,3.99,4.01,142641,4.12,4.14,3.99,4.01,142641,0.0,1.0
2015-01-14,4.15,4.18,4.0,4.04,65630,4.15,4.18,4.0,4.04,65630,0.0,1.0
2015-01-15,4.21,4.35,4.02,4.13,308440,4.21,4.35,4.02,4.13,308440,0.0,1.0
2015-01-16,4.33,4.4,4.185,4.2,335064,4.33,4.4,4.185,4.2,335064,0.0,1.0
2015-01-20,4.22,4.5,4.2,4.42,150524,4.22,4.5,4.2,4.42,150524,0.0,1.0
2015-01-21,4.29,4.3,4.17,4.2,110541,4.29,4.3,4.17,4.2,110541,0.0,1.0
2015-01-22,4.34,4.4,4.26,4.29,122044,4.34,4.4,4.26,4.29,122044,0.0,1.0
2015-01-23,4.33,4.41,4.24,4.37,96110,4.33,4.41,4.24,4.37,96110,0.0,1.0
2015-01-26,4.3,4.41,4.21,4.41,105978,4.3,4.41,4.21,4.41,105978,0.0,1.0
2015-01-27,4.22,4.34,4.2,4.26,121267,4.22,4.34,4.2,4.26,121267,0.0,1.0
2015-01-28,4.05,4.21,4.04,4.21,168267,4.05,4.21,4.04,4.21,168267,0.0,1.0
2015-01-29,3.98,4.05,3.8,4.05,359972,3.98,4.05,3.8,4.05,359972,0.0,1.0
2015-01-30,3.93,4.0,3.87,3.95,151760,3.93,4.0,3.87,3.95,151760,0.0,1.0
2015-02-02,3.82,3.97,3.7,3.97,257128,3.82,3.97,3.7,3.97,257128,0.0,1.0
2015-02-03,3.94,3.95,3.79,3.82,84624,3.94,3.95,3.79,3.82,84624,0.0,1.0
2015-02-04,3.99,4.08,3.88,3.92,157248,3.99,4.08,3.88,3.92,157248,0.0,1.0
2015-02-05,3.97,4.05,3.95,3.99,60066,3.97,4.05,3.95,3.99,60066,0.0,1.0
2015-02-06,3.97,4.0,3.95,4.0,40175,3.97,4.0,3.95,4.0,40175,0.0,1.0
2015-02-09,3.84,3.995,3.84,3.98,142228,3.84,3.995,3.84,3.98,142228,0.0,1.0
2015-02-10,3.94,3.9599,3.82,3.89,96283,3.94,3.9599,3.82,3.89,96283,0.0,1.0
2015-02-11,3.89,3.95,3.89,3.92,67798,3.89,3.95,3.89,3.92,67798,0.0,1.0
2015-02-12,3.87,3.94,3.8501,3.9,125262,3.87,3.94,3.8501,3.9,125262,0.0,1.0
2015-02-13,3.78,3.902,3.65,3.72,177653,3.78,3.902,3.65,3.72,177653,0.0,1.0
2015-02-17,3.76,3.9,3.69,3.69,159705,3.76,3.9,3.69,3.69,159705,0.0,1.0
2015-02-18,3.77,3.78,3.64,3.78,77007,3.77,3.78,3.64,3.78,77007,0.0,1.0
2015-02-19,3.81,3.85,3.74,3.85,104139,3.81,3.85,3.74,3.85,104139,0.0,1.0
2015-02-20,3.8,3.88,3.76,3.84,88897,3.8,3.88,3.76,3.84,88897,0.0,1.0
2015-02-23,3.78,3.845,3.67,3.76,142479,3.78,3.845,3.67,3.76,142479,0.0,1.0
2015-02-24,3.81,4.06,3.78,4.0,449465,3.81,4.06,3.78,4.0,449465,0.0,1.0
2015-02-25,3.82,4.0,3.79,4.0,367667,3.82,4.0,3.79,4.0,367667,0.0,1.0
2015-02-26,3.86,3.94,3.72,3.84,236008,3.86,3.94,3.72,3.84,236008,0.0,1.0
2015-02-27,3.9,3.915,3.86,3.89,969040,3.9,3.915,3.86,3.89,969040,0.0,1.0
2015-03-02,3.93,3.95,3.88,3.94,459020,3.93,3.95,3.88,3.94,459020,0.0,1.0
2015-03-03,4.2,4.24,3.87,3.95,569415,4.2,4.24,3.87,3.95,569415,0.0,1.0
2015-03-04,4.03,4.2,3.98,4.2,342001,4.03,4.2,3.98,4.2,342001,0.0,1.0
2015-03-05,4.21,4.23,4.03,4.05,180318,4.21,4.23,4.03,4.05,180318,0.0,1.0
2015-03-06,4.31,4.37,4.21,4.24,184685,4.31,4.37,4.21,4.24,184685,0.0,1.0
2015-03-09,4.38,4.45,4.28,4.33,174794,4.38,4.45,4.28,4.33,174794,0.0,1.0
2015-03-10,4.14,4.36,4.13,4.36,179324,4.14,4.36,4.13,4.36,179324,0.0,1.0
2015-03-11,4.29,4.35,4.15,4.15,137567,4.29,4.35,4.15,4.15,137567,0.0,1.0
2015-03-12,4.49,4.52,4.3,4.35,443238,4.49,4.52,4.3,4.35,443238,0.0,1.0
2015-03-13,4.53,4.55,4.4,4.46,226927,4.53,4.55,4.4,4.46,226927,0.0,1.0
2015-03-16,4.53,4.6,4.47,4.58,331163,4.53,4.6,4.47,4.58,331163,0.0,1.0
2015-03-17,4.76,4.79,4.49,4.55,1005039,4.76,4.79,4.49,4.55,1005039,0.0,1.0
2015-03-18,4.98,4.98,4.56,4.78,922807,4.98,4.98,4.56,4.78,922807,0.0,1.0
2015-03-19,5.08,5.25,4.95,4.99,601667,5.08,5.25,4.95,4.99,601667,0.0,1.0
2015-03-20,5.48,5.49,5.09,5.09,661860,5.48,5.49,5.09,5.09,661860,0.0,1.0
2015-03-23,5.5,5.54,5.26,5.5,334036,5.5,5.54,5.26,5.5,334036,0.0,1.0
2015-03-24,5.5,5.54,5.42,5.53,221659,5.5,5.54,5.42,5.53,221659,0.0,1.0
2015-03-25,5.47,5.54,5.33,5.54,248792,5.47,5.54,5.33,5.54,248792,0.0,1.0
2015-03-26,5.52,5.58,5.35,5.4,158296,5.52,5.58,5.35,5.4,158296,0.0,1.0
2015-03-27,5.63,5.7,5.43,5.55,521461,5.63,5.7,5.43,5.55,521461,0.0,1.0
2015-03-30,5.68,5.71,5.5,5.6,211775,5.68,5.71,5.5,5.6,211775,0.0,1.0
2015-03-31,5.56,5.7,5.48,5.66,290567,5.56,5.7,5.48,5.66,290567,0.0,1.0
2015-04-01,5.47,5.54,5.25,5.53,290887,5.47,5.54,5.25,5.53,290887,0.0,1.0
2015-04-02,5.5,5.54,5.354,5.44,159636,5.5,5.54,5.354,5.44,159636,0.0,1.0
2015-04-06,5.47,5.54,5.4,5.54,145288,5.47,5.54,5.4,5.54,145288,0.0,1.0
2015-04-07,5.48,5.649,5.42,5.45,265754,5.48,5.649,5.42,5.45,265754,0.0,1.0
2015-04-08,5.49,5.6,5.43,5.5,288317,5.49,5.6,5.43,5.5,288317,0.0,1.0
2015-04-09,5.18,5.36,5.1,5.35,321385,5.18,5.36,5.1,5.35,321385,0.0,1.0
2015-04-10,5.3,5.46,5.11,5.13,272863,5.3,5.46,5.11,5.13,272863,0.0,1.0
2015-04-13,5.11,5.47,5.04,5.31,218358,5.11,5.47,5.04,5.31,218358,0.0,1.0
2015-04-14,5.45,5.46,5.12,5.13,144747,5.45,5.46,5.12,5.13,144747,0.0,1.0
2015-04-15,5.34,5.56,5.29,5.49,145213,5.34,5.56,5.29,5.49,145213,0.0,1.0
2015-04-16,5.35,5.38,5.24,5.3,49861,5.35,5.38,5.24,5.3,49861,0.0,1.0
2015-04-17,5.31,5.36,5.2,5.31,143496,5.31,5.36,5.2,5.31,143496,0.0,1.0
2015-04-20,5.39,5.52,5.33,5.33,91853,5.39,5.52,5.33,5.33,91853,0.0,1.0
2015-04-21,5.71,5.82,5.36,5.38,792049,5.71,5.82,5.36,5.38,792049,0.0,1.0
2015-04-22,5.74,5.87,5.66,5.75,276131,5.74,5.87,5.66,5.75,276131,0.0,1.0
2015-04-23,5.84,5.86,5.69,5.74,322474,5.84,5.86,5.69,5.74,322474,0.0,1.0
2015-04-24,5.71,5.94,5.71,5.87,179428,5.71,5.94,5.71,5.87,179428,0.0,1.0
2015-04-27,5.52,5.72,5.49,5.71,270926,5.52,5.72,5.49,5.71,270926,0.0,1.0
2015-04-28,5.64,5.7,5.47,5.49,154575,5.64,5.7,5.47,5.49,154575,0.0,1.0
2015-04-29,5.56,5.65,5.54,5.62,91613,5.56,5.65,5.54,5.62,91613,0.0,1.0
2015-04-30,5.43,5.58,5.4,5.52,125929,5.43,5.58,5.4,5.52,125929,0.0,1.0
2015-05-01,5.43,5.56,5.35,5.43,186130,5.43,5.56,5.35,5.43,186130,0.0,1.0
2015-05-04,5.4,5.58,5.27,5.42,138161,5.4,5.58,5.27,5.42,138161,0.0,1.0
2015-05-05,5.45,5.45,5.21,5.38,161298,5.45,5.45,5.21,5.38,161298,0.0,1.0
2015-05-06,5.35,5.48,5.3,5.44,118630,5.35,5.48,5.3,5.44,118630,0.0,1.0
2015-05-07,5.36,5.49,5.3348,5.38,79002,5.36,5.49,5.3348,5.38,79002,0.0,1.0
2015-05-08,5.42,5.5,5.36,5.36,75975,5.42,5.5,5.36,5.36,75975,0.0,1.0
2015-05-11,5.57,5.6,5.42,5.42,85693,5.57,5.6,5.42,5.42,85693,0.0,1.0
2015-05-12,5.57,5.65,5.33,5.51,307793,5.57,5.65,5.33,5.51,307793,0.0,1.0
2015-05-13,5.53,5.92,5.52,5.91,955546,5.53,5.92,5.52,5.91,955546,0.0,1.0
2015-05-14,5.59,5.6,5.32,5.53,236854,5.59,5.6,5.32,5.53,236854,0.0,1.0
2015-05-15,5.52,5.62,5.45,5.49,568061,5.52,5.62,5.45,5.49,568061,0.0,1.0
2015-05-18,5.55,5.65,5.5,5.5,299809,5.55,5.65,5.5,5.5,299809,0.0,1.0
2015-05-19,5.56,5.6099,5.51,5.51,130850,5.56,5.6099,5.51,5.51,130850,0.0,1.0
2015-05-20,5.44,5.46,5.25,5.41,248261,5.44,5.46,5.25,5.41,248261,0.0,1.0
2015-05-21,5.46,5.46,5.4,5.46,152562,5.46,5.46,5.4,5.46,152562,0.0,1.0
2015-05-22,5.45,5.47,5.41,5.45,122821,5.45,5.47,5.41,5.45,122821,0.0,1.0
2015-05-26,5.39,5.46,5.38,5.4,159012,5.39,5.46,5.38,5.4,159012,0.0,1.0
2015-05-27,5.22,5.4,5.15,5.4,284665,5.22,5.4,5.15,5.4,284665,0.0,1.0
2015-05-28,5.28,5.29,5.22,5.22,165385,5.28,5.29,5.22,5.22,165385,0.0,1.0
2015-05-29,5.09,5.27,5.05,5.26,243254,5.09,5.27,5.05,5.26,243254,0.0,1.0
2015-06-01,5.14,5.18,5.05,5.1,181387,5.14,5.18,5.05,5.1,181387,0.0,1.0
2015-06-02,5.1,5.16,5.02,5.16,152302,5.1,5.16,5.02,5.16,152302,0.0,1.0
2015-06-03,5.21,5.21,5.09,5.09,320376,5.21,5.21,5.09,5.09,320376,0.0,1.0
2015-06-04,5.22,5.23,5.17,5.17,96303,5.22,5.23,5.17,5.17,96303,0.0,1.0
2015-06-05,5.57,5.66,5.22,5.22,1011447,5.57,5.66,5.22,5.22,1011447,0.0,1.0
2015-06-08,5.74,5.84,5.58,5.59,629988,5.74,5.84,5.58,5.59,629988,0.0,1.0
2015-06-09,5.67,5.75,5.65,5.7,290553,5.67,5.75,5.65,5.7,290553,0.0,1.0
2015-06-10,5.67,5.745,5.6,5.69,371844,5.67,5.745,5.6,5.69,371844,0.0,1.0
2015-06-11,5.6,5.72,5.58,5.65,258012,5.6,5.72,5.58,5.65,258012,0.0,1.0
2015-06-12,5.71,5.71,5.6,5.6,222116,5.71,5.71,5.6,5.6,222116,0.0,1.0
2015-06-15,5.75,5.86,5.68,5.7,455424,5.75,5.86,5.68,5.7,455424,0.0,1.0
2015-06-16,5.68,5.85,5.66,5.76,579790,5.68,5.85,5.66,5.76,579790,0.0,1.0
2015-06-17,5.82,5.85,5.685,5.7,547567,5.82,5.85,5.685,5.7,547567,0.0,1.0
2015-06-18,5.88,6.06,5.76,5.8,1209991,5.88,6.06,5.76,5.8,1209991,0.0,1.0
2015-06-19,5.96,6.0,5.75,5.9,489475,5.96,6.0,5.75,5.9,489475,0.0,1.0
2015-06-22,6.09,6.18,5.88,6.0,566982,6.09,6.18,5.88,6.0,566982,0.0,1.0
2015-06-23,5.805,6.09,5.73,6.07,381536,5.805,6.09,5.73,6.07,381536,0.0,1.0
2015-06-24,5.49,5.81,5.39,5.81,465043,5.49,5.81,5.39,5.81,465043,0.0,1.0
2015-06-25,5.49,5.61,5.43,5.5,383549,5.49,5.61,5.43,5.5,383549,0.0,1.0
2015-06-26,5.45,5.59,5.34,5.52,1802427,5.45,5.59,5.34,5.52,1802427,0.0,1.0
2015-06-29,5.04,5.42,5.03,5.4,354444,5.04,5.42,5.03,5.4,354444,0.0,1.0
2015-06-30,5.23,5.25,4.9,5.18,432740,5.23,5.25,4.9,5.18,432740,0.0,1.0
2015-07-01,5.31,5.46,5.12,5.29,601763,5.31,5.46,5.12,5.29,601763,0.0,1.0
2015-07-02,5.51,5.66,5.22,5.34,311264,5.51,5.66,5.22,5.34,311264,0.0,1.0
2015-07-06,5.52,5.61,5.3799,5.47,497030,5.52,5.61,5.3799,5.47,497030,0.0,1.0
2015-07-07,5.33,5.51,5.24,5.51,232000,5.33,5.51,5.24,5.51,232000,0.0,1.0
2015-07-08,5.22,5.33,5.13,5.3,176079,5.22,5.33,5.13,5.3,176079,0.0,1.0
2015-07-09,5.26,5.34,5.2,5.27,109615,5.26,5.34,5.2,5.27,109615,0.0,1.0
2015-07-10,5.47,5.47,5.29,5.3,134459,5.47,5.47,5.29,5.3,134459,0.0,1.0
2015-07-13,5.44,5.53,5.37,5.47,205285,5.44,5.53,5.37,5.47,205285,0.0,1.0
2015-07-14,5.49,5.51,5.42,5.42,195697,5.49,5.51,5.42,5.42,195697,0.0,1.0
2015-07-15,5.38,5.51,5.38,5.51,136486,5.38,5.51,5.38,5.51,136486,0.0,1.0
2015-07-16,5.48,5.5,5.3,5.4,178842,5.48,5.5,5.3,5.4,178842,0.0,1.0
2015-07-17,5.59,5.63,5.44,5.49,348389,5.59,5.63,5.44,5.49,348389,0.0,1.0
2015-07-20,5.37,5.61,5.36,5.6,168689,5.37,5.61,5.36,5.6,168689,0.0,1.0
2015-07-21,5.48,5.53,5.33,5.38,93751,5.48,5.53,5.33,5.38,93751,0.0,1.0
2015-07-22,5.54,5.56,5.41,5.46,161376,5.54,5.56,5.41,5.46,161376,0.0,1.0
2015-07-23,5.46,5.54,5.34,5.53,104676,5.46,5.54,5.34,5.53,104676,0.0,1.0
2015-07-24,5.41,5.49,5.34,5.43,110691,5.41,5.49,5.34,5.43,110691,0.0,1.0
2015-07-27,5.17,5.36,5.16,5.36,242104,5.17,5.36,5.16,5.36,242104,0.0,1.0
2015-07-28,5.11,5.24,4.905,5.16,264589,5.11,5.24,4.905,5.16,264589,0.0,1.0
2015-07-29,4.61,5.07,4.6,5.07,340790,4.61,5.07,4.6,5.07,340790,0.0,1.0
2015-07-30,4.39,4.7,4.365,4.63,508248,4.39,4.7,4.365,4.63,508248,0.0,1.0
2015-07-31,4.71,4.77,4.41,4.41,477929,4.71,4.77,4.41,4.41,477929,0.0,1.0
2015-08-03,4.93,5.0,4.68,4.71,349462,4.93,5.0,4.68,4.71,349462,0.0,1.0
2015-08-04,4.93,5.44,4.9,5.25,710016,4.93,5.44,4.9,5.25,710016,0.0,1.0
2015-08-05,4.79,5.11,4.75,4.99,242746,4.79,5.11,4.75,4.99,242746,0.0,1.0
2015-08-06,4.46,4.74,4.46,4.69,290368,4.46,4.74,4.46,4.69,290368,0.0,1.0
2015-08-07,4.45,4.67,4.36,4.46,218949,4.45,4.67,4.36,4.46,218949,0.0,1.0
2015-08-10,4.56,4.662,4.45,4.46,195932,4.56,4.662,4.45,4.46,195932,0.0,1.0
2015-08-11,4.44,4.69,4.42,4.52,189996,4.44,4.69,4.42,4.52,189996,0.0,1.0
2015-08-12,4.5,4.52,4.3,4.42,271343,4.5,4.52,4.3,4.42,271343,0.0,1.0
2015-08-13,4.49,4.6,4.33,4.49,275117,4.49,4.6,4.33,4.49,275117,0.0,1.0
2015-08-14,4.46,4.555,4.3832,4.49,179126,4.46,4.555,4.3832,4.49,179126,0.0,1.0
2015-08-17,4.45,4.51,4.4,4.44,204229,4.45,4.51,4.4,4.44,204229,0.0,1.0
2015-08-18,4.19,4.47,4.16,4.41,277593,4.19,4.47,4.16,4.41,277593,0.0,1.0
2015-08-19,4.24,4.28,4.15,4.2,278659,4.24,4.28,4.15,4.2,278659,0.0,1.0
2015-08-20,4.1,4.26,4.05,4.22,513586,4.1,4.26,4.05,4.22,513586,0.0,1.0
2015-08-21,4.11,4.19,4.04,4.04,275240,4.11,4.19,4.04,4.04,275240,0.0,1.0
2015-08-24,4.14,4.24,3.75,3.75,344426,4.14,4.24,3.75,3.75,344426,0.0,1.0
2015-08-25,4.15,4.3,4.04,4.26,263996,4.15,4.3,4.04,4.26,263996,0.0,1.0
2015-08-26,4.05,4.28,3.97,4.23,246684,4.05,4.28,3.97,4.23,246684,0.0,1.0
2015-08-27,4.17,4.18,3.94,4.04,190572,4.17,4.18,3.94,4.04,190572,0.0,1.0
2015-08-28,4.03,4.14,3.99,4.14,129997,4.03,4.14,3.99,4.14,129997,0.0,1.0
2015-08-31,3.93,4.04,3.91,3.99,119189,3.93,4.04,3.91,3.99,119189,0.0,1.0
2015-09-01,3.89,4.06,3.87,3.87,183591,3.89,4.06,3.87,3.87,183591,0.0,1.0
2015-09-02,3.85,3.93,3.83,3.93,141670,3.85,3.93,3.83,3.93,141670,0.0,1.0
2015-09-03,3.8,3.89,3.78,3.86,140080,3.8,3.89,3.78,3.86,140080,0.0,1.0
2015-09-04,3.73,3.7899,3.63,3.75,122195,3.73,3.7899,3.63,3.75,122195,0.0,1.0
2015-09-08,3.7,3.85,3.66,3.77,133977,3.7,3.85,3.66,3.77,133977,0.0,1.0
2015-09-09,3.75,3.81,3.7,3.7,351347,3.75,3.81,3.7,3.7,351347,0.0,1.0
2015-09-10,3.73,3.8,3.7,3.75,425386,3.73,3.8,3.7,3.75,425386,0.0,1.0
2015-09-11,3.73,3.8,3.68,3.7,361584,3.73,3.8,3.68,3.7,361584,0.0,1.0
2015-09-14,3.79,3.85,3.72,3.72,310762,3.79,3.85,3.72,3.72,310762,0.0,1.0
2015-09-15,3.9,3.91,3.72,3.79,227036,3.9,3.91,3.72,3.79,227036,0.0,1.0
2015-09-16,4.06,4.08,3.8,3.88,201328,4.06,4.08,3.8,3.88,201328,0.0,1.0
2015-09-17,4.14,4.19,4.026,4.05,84169,4.14,4.19,4.026,4.05,84169,0.0,1.0
2015-09-18,4.1,4.23,3.985,4.06,609057,4.1,4.23,3.985,4.06,609057,0.0,1.0
2015-09-21,4.08,4.15,4.01,4.1,115322,4.08,4.15,4.01,4.1,115322,0.0,1.0
2015-09-22,3.97,4.09,3.82,3.99,126316,3.97,4.09,3.82,3.99,126316,0.0,1.0
2015-09-23,3.99,4.035,3.89,3.98,159664,3.99,4.035,3.89,3.98,159664,0.0,1.0
2015-09-24,3.98,4.0,3.87,3.95,89745,3.98,4.0,3.87,3.95,89745,0.0,1.0
2015-09-25,3.85,4.02,3.81,3.95,152361,3.85,4.02,3.81,3.95,152361,0.0,1.0
2015-09-28,3.9,3.92,3.77,3.82,135070,3.9,3.92,3.77,3.82,135070,0.0,1.0
2015-09-29,3.7,3.93,3.6,3.93,194652,3.7,3.93,3.6,3.93,194652,0.0,1.0
2015-09-30,3.7,3.92,3.62,3.69,130210,3.7,3.92,3.62,3.69,130210,0.0,1.0
2015-10-01,3.58,3.75,3.48,3.65,154518,3.58,3.75,3.48,3.65,154518,0.0,1.0
2015-10-02,3.7,3.73,3.53,3.57,137311,3.7,3.73,3.53,3.57,137311,0.0,1.0
2015-10-05,3.76,3.8,3.7,3.75,99501,3.76,3.8,3.7,3.75,99501,0.0,1.0
2015-10-06,3.78,3.84,3.67,3.77,85119,3.78,3.84,3.67,3.77,85119,0.0,1.0
2015-10-07,3.83,3.88,3.72,3.81,73825,3.83,3.88,3.72,3.81,73825,0.0,1.0
2015-10-08,3.85,3.89,3.71,3.82,102952,3.85,3.89,3.71,3.82,102952,0.0,1.0
2015-10-09,4.03,4.05,3.84,3.87,51408,4.03,4.05,3.84,3.87,51408,0.0,1.0
2015-10-12,3.84,4.06,3.75,4.06,124167,3.84,4.06,3.75,4.06,124167,0.0,1.0
2015-10-13,3.9,4.0,3.75,3.83,103187,3.9,4.0,3.75,3.83,103187,0.0,1.0
2015-10-14,3.83,3.974,3.63,3.92,57654,3.83,3.974,3.63,3.92,57654,0.0,1.0
2015-10-15,4.0,4.03,3.81,3.83,89462,4.0,4.03,3.81,3.83,89462,0.0,1.0
2015-10-16,3.98,4.03,3.92,4.03,47808,3.98,4.03,3.92,4.03,47808,0.0,1.0
2015-10-19,4.1,4.1,3.89,3.97,72769,4.1,4.1,3.89,3.97,72769,0.0,1.0
2015-10-20,4.25,4.27,4.05,4.09,151284,4.25,4.27,4.05,4.09,151284,0.0,1.0
2015-10-21,4.18,4.34,4.14,4.29,118740,4.18,4.34,4.14,4.29,118740,0.0,1.0
2015-10-22,4.21,4.25,4.08,4.18,117992,4.21,4.25,4.08,4.18,117992,0.0,1.0
2015-10-23,4.3,4.325,4.16,4.26,107251,4.3,4.325,4.16,4.26,107251,0.0,1.0
2015-10-26,4.07,4.27,4.0,4.27,64370,4.07,4.27,4.0,4.27,64370,0.0,1.0
2015-10-27,3.98,4.05,3.94,4.03,135005,3.98,4.05,3.94,4.03,135005,0.0,1.0
2015-10-28,4.18,4.25,3.97,4.0,102183,4.18,4.25,3.97,4.0,102183,0.0,1.0
2015-10-29,4.1,4.21,4.03,4.15,66962,4.1,4.21,4.03,4.15,66962,0.0,1.0
2015-10-30,4.33,4.36,4.0,4.13,176457,4.33,4.36,4.0,4.13,176457,0.0,1.0
2015-11-02,4.42,4.51,4.28,4.3,114786,4.42,4.51,4.28,4.3,114786,0.0,1.0
2015-11-03,4.59,4.6899,4.38,4.38,127728,4.59,4.6899,4.38,4.38,127728,0.0,1.0
2015-11-04,5.54,6.05,5.16,5.2,1965076,5.54,6.05,5.16,5.2,1965076,0.0,1.0
2015-11-05,5.89,6.1,5.51,5.56,916750,5.89,6.1,5.51,5.56,916750,0.0,1.0
2015-11-06,5.92,6.0,5.7,5.85,429901,5.92,6.0,5.7,5.85,429901,0.0,1.0
2015-11-09,5.6,5.92,5.4,5.81,195813,5.6,5.92,5.4,5.81,195813,0.0,1.0
2015-11-10,5.6,5.6,5.25,5.6,161306,5.6,5.6,5.25,5.6,161306,0.0,1.0
2015-11-11,5.52,5.61,5.39,5.6,95042,5.52,5.61,5.39,5.6,95042,0.0,1.0
2015-11-12,5.61,5.69,5.39,5.44,179786,5.61,5.69,5.39,5.44,179786,0.0,1.0
2015-11-13,5.51,5.6,5.44,5.57,145625,5.51,5.6,5.44,5.57,145625,0.0,1.0
2015-11-16,5.67,5.69,5.38,5.5,135337,5.67,5.69,5.38,5.5,135337,0.0,1.0
2015-11-17,5.68,5.8,5.54,5.54,136894,5.68,5.8,5.54,5.54,136894,0.0,1.0
2015-11-18,5.69,5.7,5.6,5.67,120806,5.69,5.7,5.6,5.67,120806,0.0,1.0
2015-11-19,5.85,5.89,5.65,5.66,240684,5.85,5.89,5.65,5.66,240684,0.0,1.0
2015-11-20,6.04,6.173,5.8,5.85,702333,6.04,6.173,5.8,5.85,702333,0.0,1.0
2015-11-23,6.37,6.42,5.95,6.11,729003,6.37,6.42,5.95,6.11,729003,0.0,1.0
2015-11-24,6.52,6.68,6.06,6.24,610946,6.52,6.68,6.06,6.24,610946,0.0,1.0
2015-11-25,6.59,6.7,6.48,6.55,264360,6.59,6.7,6.48,6.55,264360,0.0,1.0
2015-11-27,6.6,6.695,6.42,6.53,134882,6.6,6.695,6.42,6.53,134882,0.0,1.0
2015-11-30,6.65,6.8,6.48,6.62,519177,6.65,6.8,6.48,6.62,519177,0.0,1.0
2015-12-01,6.79,6.85,6.53,6.58,461683,6.79,6.85,6.53,6.58,461683,0.0,1.0
2015-12-02,6.65,6.805,6.62,6.75,503665,6.65,6.805,6.62,6.75,503665,0.0,1.0
2015-12-03,6.55,6.84,6.42,6.72,453370,6.55,6.84,6.42,6.72,453370,0.0,1.0
2015-12-04,6.65,6.74,6.25,6.58,475615,6.65,6.74,6.25,6.58,475615,0.0,1.0
2015-12-07,6.68,6.74,6.38,6.59,411286,6.68,6.74,6.38,6.59,411286,0.0,1.0
2015-12-08,6.64,6.74,6.57,6.66,525675,6.64,6.74,6.57,6.66,525675,0.0,1.0
2015-12-09,7.12,7.18,6.61,6.65,668939,7.12,7.18,6.61,6.65,668939,0.0,1.0
2015-12-10,7.38,7.41,7.04,7.15,382513,7.38,7.41,7.04,7.15,382513,0.0,1.0
2015-12-11,7.57,7.68,7.15,7.16,556133,7.57,7.68,7.15,7.16,556133,0.0,1.0
2015-12-14,7.53,7.75,7.49,7.5,430930,7.53,7.75,7.49,7.5,430930,0.0,1.0
2015-12-15,7.44,7.66,7.43,7.59,268314,7.44,7.66,7.43,7.59,268314,0.0,1.0
2015-12-16,7.54,7.61,7.43,7.51,261016,7.54,7.61,7.43,7.51,261016,0.0,1.0
2015-12-17,7.61,7.8289,7.54,7.54,361158,7.61,7.8289,7.54,7.54,361158,0.0,1.0
2015-12-18,7.77,7.8,7.55,7.61,978604,7.77,7.8,7.55,7.61,978604,0.0,1.0
2015-12-21,7.89,7.92,7.7,7.79,328822,7.89,7.92,7.7,7.79,328822,0.0,1.0
2015-12-22,7.93,8.0,7.73,7.91,242149,7.93,8.0,7.73,7.91,242149,0.0,1.0
2015-12-23,7.96,8.14,7.87,7.99,265194,7.96,8.14,7.87,7.99,265194,0.0,1.0
2015-12-24,8.24,8.29,8.0,8.03,243166,8.24,8.29,8.0,8.03,243166,0.0,1.0
2015-12-28,8.68,8.72,8.21,8.36,638143,8.68,8.72,8.21,8.36,638143,0.0,1.0
2015-12-29,8.95,9.065,8.61,8.85,583607,8.95,9.065,8.61,8.85,583607,0.0,1.0
2015-12-30,8.58,9.04,8.55,9.04,323923,8.58,9.04,8.55,9.04,323923,0.0,1.0
2015-12-31,8.7,8.79,8.44,8.6,562126,8.7,8.79,8.44,8.6,562126,0.0,1.0
2016-01-04,8.25,8.7,8.1,8.59,519438,8.25,8.7,8.1,8.59,519438,0.0,1.0
2016-01-05,8.52,8.65,8.245,8.32,422010,8.52,8.65,8.245,8.32,422010,0.0,1.0
2016-01-06,8.41,8.65,8.38,8.62,303395,8.41,8.65,8.38,8.62,303395,0.0,1.0
2016-01-07,8.04,8.46,7.98,8.36,499598,8.04,8.46,7.98,8.36,499598,0.0,1.0
2016-01-08,8.02,8.33,7.97,8.01,343824,8.02,8.33,7.97,8.01,343824,0.0,1.0
2016-01-11,8.01,8.22,7.8339,8.07,403283,8.01,8.22,7.8339,8.07,403283,0.0,1.0
2016-01-12,8.34,8.4799,8.0508,8.09,263702,8.34,8.4799,8.0508,8.09,263702,0.0,1.0
2016-01-13,7.8,8.55,7.75,8.42,291580,7.8,8.55,7.75,8.42,291580,0.0,1.0
2016-01-14,7.52,7.82,7.33,7.8,536657,7.52,7.82,7.33,7.8,536657,0.0,1.0
2016-01-15,7.38,7.53,7.02,7.26,510450,7.38,7.53,7.02,7.26,510450,0.0,1.0
2016-01-19,7.12,7.48,6.96,7.43,459911,7.12,7.48,6.96,7.43,459911,0.0,1.0
2016-01-20,7.2,7.37,6.86,7.01,503798,7.2,7.37,6.86,7.01,503798,0.0,1.0
2016-01-21,7.25,7.8084,7.14,7.2,339914,7.25,7.8084,7.14,7.2,339914,0.0,1.0
2016-01-22,7.56,7.89,7.31,7.38,302014,7.56,7.89,7.31,7.38,302014,0.0,1.0
2016-01-25,7.37,7.66,7.27,7.55,246791,7.37,7.66,7.27,7.55,246791,0.0,1.0
2016-01-26,7.56,7.59,7.1627,7.38,263438,7.56,7.59,7.1627,7.38,263438,0.0,1.0
2016-01-27,7.65,7.74,7.48,7.55,369832,7.65,7.74,7.48,7.55,369832,0.0,1.0
2016-01-28,8.04,8.07,7.63,7.69,490081,8.04,8.07,7.63,7.69,490081,0.0,1.0
2016-01-29,8.33,8.34,8.07,8.07,496993,8.33,8.34,8.07,8.07,496993,0.0,1.0
2016-02-01,8.41,8.45,8.06,8.29,318098,8.41,8.45,8.06,8.29,318098,0.0,1.0
2016-02-02,8.29,8.42,8.17,8.35,430693,8.29,8.42,8.17,8.35,430693,0.0,1.0
2016-02-03,8.24,8.43,8.08,8.29,362342,8.24,8.43,8.08,8.29,362342,0.0,1.0
2016-02-04,8.71,8.73,8.17,8.23,270852,8.71,8.73,8.17,8.23,270852,0.0,1.0
2016-02-05,7.06,8.68,7.04,8.68,1049929,7.06,8.68,7.04,8.68,1049929,0.0,1.0
2016-02-08,6.66,6.9064,6.515,6.88,384656,6.66,6.9064,6.515,6.88,384656,0.0,1.0
2016-02-09,6.9,7.05,6.53,6.53,511593,6.9,7.05,6.53,6.53,511593,0.0,1.0
2016-02-10,6.41,6.9,6.22,6.87,671148,6.41,6.9,6.22,6.87,671148,0.0,1.0
2016-02-11,6.3,6.53,6.26,6.32,276052,6.3,6.53,6.26,6.32,276052,0.0,1.0
2016-02-12,6.2,6.51,6.14,6.39,210418,6.2,6.51,6.14,6.39,210418,0.0,1.0
2016-02-16,6.41,6.54,6.2,6.26,372129,6.41,6.54,6.2,6.26,372129,0.0,1.0
2016-02-17,7.07,7.15,6.5,6.5,520503,7.07,7.15,6.5,6.5,520503,0.0,1.0
2016-02-18,7.0,7.13,6.91,7.11,188120,7.0,7.13,6.91,7.11,188120,0.0,1.0
2016-02-19,7.35,7.39,6.96,7.0,223947,7.35,7.39,6.96,7.0,223947,0.0,1.0
2016-02-22,7.6,7.665,7.43,7.51,270220,7.6,7.665,7.43,7.51,270220,0.0,1.0
2016-02-23,7.35,7.65,7.01,7.57,340211,7.35,7.65,7.01,7.57,340211,0.0,1.0
2016-02-24,7.88,8.14,7.49,7.66,990517,7.88,8.14,7.49,7.66,990517,0.0,1.0
2016-02-25,7.88,8.03,7.46,8.03,397951,7.88,8.03,7.46,8.03,397951,0.0,1.0
2016-02-26,7.66,8.0,7.405,7.9,352812,7.66,8.0,7.405,7.9,352812,0.0,1.0
2016-02-29,8.05,8.24,7.57,7.61,462547,8.05,8.24,7.57,7.61,462547,0.0,1.0
2016-03-01,8.27,8.29,8.02,8.08,196620,8.27,8.29,8.02,8.08,196620,0.0,1.0
2016-03-02,8.32,8.36,8.09,8.22,180019,8.32,8.36,8.09,8.22,180019,0.0,1.0
2016-03-03,8.19,8.34,8.02,8.3,178427,8.19,8.34,8.02,8.3,178427,0.0,1.0
2016-03-04,8.17,8.27,8.03,8.15,236942,8.17,8.27,8.03,8.15,236942,0.0,1.0
2016-03-07,8.24,8.33,7.91,8.14,204282,8.24,8.33,7.91,8.14,204282,0.0,1.0
2016-03-08,8.2,8.29,7.9772,8.15,145440,8.2,8.29,7.9772,8.15,145440,0.0,1.0
2016-03-09,8.13,8.26,8.01,8.17,195493,8.13,8.26,8.01,8.17,195493,0.0,1.0
2016-03-10,7.78,8.18,7.691,8.13,196490,7.78,8.18,7.691,8.13,196490,0.0,1.0
2016-03-11,7.77,7.8,7.44,7.8,434429,7.77,7.8,7.44,7.8,434429,0.0,1.0
2016-03-14,7.98,8.09,7.72,7.72,268115,7.98,8.09,7.72,7.72,268115,0.0,1.0
2016-03-15,7.8,7.97,7.5,7.97,257767,7.8,7.97,7.5,7.97,257767,0.0,1.0
2016-03-16,7.84,7.88,7.59,7.77,104372,7.84,7.88,7.59,7.77,104372,0.0,1.0
2016-03-17,7.73,7.9,7.69,7.85,215678,7.73,7.9,7.69,7.85,215678,0.0,1.0
2016-03-18,7.8,7.93,7.73,7.77,390980,7.8,7.93,7.73,7.77,390980,0.0,1.0
2016-03-21,8.34,8.42,7.75,7.75,706813,8.34,8.42,7.75,7.75,706813,0.0,1.0
2016-03-22,8.59,8.73,8.11,8.32,513572,8.59,8.73,8.11,8.32,513572,0.0,1.0
2016-03-23,8.62,8.95,8.38,8.59,442912,8.62,8.95,8.38,8.59,442912,0.0,1.0
2016-03-24,8.99,9.08,8.4,8.61,509401,8.99,9.08,8.4,8.61,509401,0.0,1.0
2016-03-28,9.34,9.5,8.82,9.06,784190,9.34,9.5,8.82,9.06,784190,0.0,1.0
2016-03-29,9.55,9.84,9.17,9.37,1768388,9.55,9.84,9.17,9.37,1768388,0.0,1.0
2016-03-30,9.09,9.66,8.89,9.64,479951,9.09,9.66,8.89,9.64,479951,0.0,1.0
2016-03-31,8.89,9.09,8.8201,9.06,388890,8.89,9.09,8.8201,9.06,388890,0.0,1.0
2016-04-01,9.0,9.05,8.8,8.86,216858,9.0,9.05,8.8,8.86,216858,0.0,1.0
2016-04-04,8.79,9.05,8.69,9.04,259199,8.79,9.05,8.69,9.04,259199,0.0,1.0
2016-04-05,8.45,8.72,8.39,8.72,381091,8.45,8.72,8.39,8.72,381091,0.0,1.0
2016-04-06,8.69,8.8799,8.49,8.49,518592,8.69,8.8799,8.49,8.49,518592,0.0,1.0
2016-04-07,8.46,8.75,8.29,8.7,314010,8.46,8.75,8.29,8.7,314010,0.0,1.0
2016-04-08,8.39,8.6,8.23,8.57,389565,8.39,8.6,8.23,8.57,389565,0.0,1.0
2016-04-11,8.47,8.58,8.3,8.4,266769,8.47,8.58,8.3,8.4,266769,0.0,1.0
2016-04-12,8.4,8.54,8.32,8.48,252780,8.4,8.54,8.32,8.48,252780,0.0,1.0
2016-04-13,8.57,8.57,8.36,8.43,122555,8.57,8.57,8.36,8.43,122555,0.0,1.0
2016-04-14,8.93,9.33,8.61,8.68,530861,8.93,9.33,8.61,8.68,530861,0.0,1.0
2016-04-15,8.67,8.92,8.47,8.9,248512,8.67,8.92,8.47,8.9,248512,0.0,1.0
2016-04-18,9.14,9.18,8.61,8.65,222865,9.14,9.18,8.61,8.65,222865,0.0,1.0
2016-04-19,9.03,9.2499,8.98,9.2,146069,9.03,9.2499,8.98,9.2,146069,0.0,1.0
2016-04-20,9.13,9.13,8.97,9.01,198647,9.13,9.13,8.97,9.01,198647,0.0,1.0
2016-04-21,9.13,9.17,9.01,9.11,406182,9.13,9.17,9.01,9.11,406182,0.0,1.0
2016-04-22,9.0,9.11,8.71,9.11,188515,9.0,9.11,8.71,9.11,188515,0.0,1.0
2016-04-25,9.03,9.06,8.81,8.96,228722,9.03,9.06,8.81,8.96,228722,0.0,1.0
2016-04-26,9.09,9.1299,8.825,9.03,199257,9.09,9.1299,8.825,9.03,199257,0.0,1.0
2016-04-27,9.05,9.17,8.8111,9.1,141270,9.05,9.17,8.8111,9.1,141270,0.0,1.0
2016-04-28,9.15,9.47,9.0,9.04,252551,9.15,9.47,9.0,9.04,252551,0.0,1.0
2016-04-29,9.25,9.31,8.85,9.14,320445,9.25,9.31,8.85,9.14,320445,0.0,1.0
2016-05-02,9.7,9.7,9.1,9.31,339459,9.7,9.7,9.1,9.31,339459,0.0,1.0
2016-05-03,9.59,9.73,9.45,9.64,331272,9.59,9.73,9.45,9.64,331272,0.0,1.0
2016-05-04,9.52,9.68,9.36,9.5,277229,9.52,9.68,9.36,9.5,277229,0.0,1.0
2016-05-05,9.59,9.7699,9.3838,9.53,265785,9.59,9.7699,9.3838,9.53,265785,0.0,1.0
2016-05-06,9.48,9.6,9.14,9.59,344677,9.48,9.6,9.14,9.59,344677,0.0,1.0
2016-05-09,9.85,9.99,9.4115,9.48,461974,9.85,9.99,9.4115,9.48,461974,0.0,1.0
2016-05-10,9.9,9.97,9.61,9.9,328053,9.9,9.97,9.61,9.9,328053,0.0,1.0
2016-05-11,10.19,10.899,9.74,9.9,823294,10.19,10.899,9.74,9.9,823294,0.0,1.0
2016-05-12,9.24,10.17,8.87,10.13,729959,9.24,10.17,8.87,10.13,729959,0.0,1.0
2016-05-13,9.1,9.45,8.9036,9.1,459906,9.1,9.45,8.9036,9.1,459906,0.0,1.0
2016-05-16,8.94,9.16,8.63,8.98,794371,8.94,9.16,8.63,8.98,794371,0.0,1.0
2016-05-17,8.62,9.1,8.49,8.93,534604,8.62,9.1,8.49,8.93,534604,0.0,1.0
2016-05-18,10.0,10.0,8.7,8.85,1838186,10.0,10.0,8.7,8.85,1838186,0.0,1.0
2016-05-19,9.67,10.0,9.54,9.96,495699,9.67,10.0,9.54,9.96,495699,0.0,1.0
2016-05-20,9.79,9.9,9.64,9.71,269791,9.79,9.9,9.64,9.71,269791,0.0,1.0
2016-05-23,9.72,9.8899,9.52,9.79,396347,9.72,9.8899,9.52,9.79,396347,0.0,1.0
2016-05-24,9.77,9.83,9.6,9.7,343748,9.77,9.83,9.6,9.7,343748,0.0,1.0
2016-05-25,9.9,9.98,9.59,9.78,391265,9.9,9.98,9.59,9.78,391265,0.0,1.0
2016-05-26,10.3,10.34,9.86,9.91,371004,10.3,10.34,9.86,9.91,371004,0.0,1.0
2016-05-27,10.26,10.49,10.215,10.26,246755,10.26,10.49,10.215,10.26,246755,0.0,1.0
2016-05-31,10.19,10.4,10.04,10.24,615932,10.19,10.4,10.04,10.24,615932,0.0,1.0
2016-06-01,10.92,10.99,10.075,10.17,855988,10.92,10.99,10.075,10.17,855988,0.0,1.0
2016-06-02,11.23,11.23,10.75,10.81,568936,11.23,11.23,10.75,10.81,568936,0.0,1.0
2016-06-03,11.52,11.75,11.0,11.16,492413,11.52,11.75,11.0,11.16,492413,0.0,1.0
2016-06-06,11.8,12.0,11.39,11.55,622566,11.8,12.0,11.39,11.55,622566,0.0,1.0
2016-06-07,11.88,11.91,11.63,11.8,500931,11.88,11.91,11.63,11.8,500931,0.0,1.0
2016-06-08,12.0,12.11,11.87,11.91,508419,12.0,12.11,11.87,11.91,508419,0.0,1.0
2016-06-09,12.52,12.75,12.01,12.09,753114,12.52,12.75,12.01,12.09,753114,0.0,1.0
2016-06-10,12.26,12.48,12.11,12.39,446734,12.26,12.48,12.11,12.39,446734,0.0,1.0
2016-06-13,12.58,12.75,12.0601,12.08,549179,12.58,12.75,12.0601,12.08,549179,0.0,1.0
2016-06-14,12.93,12.96,12.44,12.44,558876,12.93,12.96,12.44,12.44,558876,0.0,1.0
2016-06-15,12.22,12.7,10.74,12.7,3022670,12.22,12.7,10.74,12.7,3022670,0.0,1.0
2016-06-16,11.92,12.1983,11.731,12.11,481009,11.92,12.1983,11.731,12.11,481009,0.0,1.0
2016-06-17,11.83,11.9,11.26,11.87,1357734,11.83,11.9,11.26,11.87,1357734,0.0,1.0
2016-06-20,11.55,12.0,11.47,11.94,495455,11.55,12.0,11.47,11.94,495455,0.0,1.0
2016-06-21,11.53,11.66,11.35,11.54,562015,11.53,11.66,11.35,11.54,562015,0.0,1.0
2016-06-22,11.39,11.65,11.32,11.59,525649,11.39,11.65,11.32,11.59,525649,0.0,1.0
2016-06-23,11.88,11.88,11.3456,11.5,562313,11.88,11.88,11.3456,11.5,562313,0.0,1.0
2016-06-24,11.58,11.67,11.1,11.26,2061904,11.58,11.67,11.1,11.26,2061904,0.0,1.0
2016-06-27,11.2,11.77,10.75,11.51,1005487,11.2,11.77,10.75,11.51,1005487,0.0,1.0
2016-06-28,11.51,11.58,11.17,11.38,559761,11.51,11.58,11.17,11.38,559761,0.0,1.0
2016-06-29,11.62,11.82,11.23,11.54,376942,11.62,11.82,11.23,11.54,376942,0.0,1.0
2016-06-30,11.9,11.97,11.48,11.7,1254486,11.9,11.97,11.48,11.7,1254486,0.0,1.0
2016-07-01,11.87,11.97,11.745,11.9,621586,11.87,11.97,11.745,11.9,621586,0.0,1.0
2016-07-05,11.78,11.86,11.46,11.76,409535,11.78,11.86,11.46,11.76,409535,0.0,1.0
2016-07-06,11.84,11.92,11.67,11.77,364242,11.84,11.92,11.67,11.77,364242,0.0,1.0
2016-07-07,11.86,12.2,11.6321,11.8,717046,11.86,12.2,11.6321,11.8,717046,0.0,1.0
2016-07-08,12.0,12.13,11.9,12.0,646735,12.0,12.13,11.9,12.0,646735,0.0,1.0
2016-07-11,12.11,12.12,11.89,12.1,635850,12.11,12.12,11.89,12.1,635850,0.0,1.0
2016-07-12,12.33,12.42,11.87,11.88,1169737,12.33,12.42,11.87,11.88,1169737,0.0,1.0
2016-07-13,12.26,12.5,12.2,12.4,479264,12.26,12.5,12.2,12.4,479264,0.0,1.0
2016-07-14,12.14,12.41,12.12,12.41,222346,12.14,12.41,12.12,12.41,222346,0.0,1.0
2016-07-15,12.1,12.35,11.99,12.23,260092,12.1,12.35,11.99,12.23,260092,0.0,1.0
2016-07-18,12.12,12.17,12.02,12.04,168039,12.12,12.17,12.02,12.04,168039,0.0,1.0
2016-07-19,12.12,12.28,12.09,12.14,148033,12.12,12.28,12.09,12.14,148033,0.0,1.0
2016-07-20,12.18,12.27,11.861,12.21,152305,12.18,12.27,11.861,12.21,152305,0.0,1.0
2016-07-21,12.08,12.365,12.0,12.21,198899,12.08,12.365,12.0,12.21,198899,0.0,1.0
2016-07-22,12.07,12.28,11.9,12.08,323765,12.07,12.28,11.9,12.08,323765,0.0,1.0
2016-07-25,12.32,12.41,12.07,12.11,372757,12.32,12.41,12.07,12.11,372757,0.0,1.0
2016-07-26,12.52,12.61,12.31,12.39,364464,12.52,12.61,12.31,12.39,364464,0.0,1.0
2016-07-27,12.55,12.87,12.4,12.65,269833,12.55,12.87,12.4,12.65,269833,0.0,1.0
2016-07-28,12.48,12.69,12.31,12.61,291535,12.48,12.69,12.31,12.61,291535,0.0,1.0
2016-07-29,12.61,12.7,12.38,12.54,458255,12.61,12.7,12.38,12.54,458255,0.0,1.0
2016-08-01,12.59,12.79,12.49,12.59,338927,12.59,12.79,12.49,12.59,338927,0.0,1.0
2016-08-02,12.65,12.795,12.49,12.59,522759,12.65,12.795,12.49,12.59,522759,0.0,1.0
2016-08-03,12.44,12.65,12.27,12.62,503788,12.44,12.65,12.27,12.62,503788,0.0,1.0
2016-08-04,12.8,13.5,12.61,13.0,1573613,12.8,13.5,12.61,13.0,1573613,0.0,1.0
2016-08-05,13.83,13.88,12.89,12.95,1243807,13.83,13.88,12.89,12.95,1243807,0.0,1.0
2016-08-08,13.6,13.96,13.56,13.8,561441,13.6,13.96,13.56,13.8,561441,0.0,1.0
2016-08-09,13.56,13.78,13.49,13.6,499552,13.56,13.78,13.49,13.6,499552,0.0,1.0
2016-08-10,13.36,13.65,13.26,13.56,282082,13.36,13.65,13.26,13.56,282082,0.0,1.0
2016-08-11,13.36,13.46,13.11,13.46,424231,13.36,13.46,13.11,13.46,424231,0.0,1.0
2016-08-12,13.31,13.495,13.23,13.36,202348,13.31,13.495,13.23,13.36,202348,0.0,1.0
2016-08-15,13.79,13.82,13.23,13.28,440183,13.79,13.82,13.23,13.28,440183,0.0,1.0
2016-08-16,13.6,13.91,13.46,13.75,414514,13.6,13.91,13.46,13.75,414514,0.0,1.0
2016-08-17,13.61,13.72,13.45,13.66,281674,13.61,13.72,13.45,13.66,281674,0.0,1.0
2016-08-18,13.67,13.755,13.471,13.65,360993,13.67,13.755,13.471,13.65,360993,0.0,1.0
2016-08-19,14.09,14.11,13.53,13.67,540900,14.09,14.11,13.53,13.67,540900,0.0,1.0
2016-08-22,14.2,14.4,13.89,14.09,722241,14.2,14.4,13.89,14.09,722241,0.0,1.0
2016-08-23,14.82,14.9,14.2082,14.35,940448,14.82,14.9,14.2082,14.35,940448,0.0,1.0
2016-08-24,14.72,15.0,14.645,14.85,650045,14.72,15.0,14.645,14.85,650045,0.0,1.0
2016-08-25,14.65,14.75,14.29,14.62,405268,14.65,14.75,14.29,14.62,405268,0.0,1.0
2016-08-26,14.9,14.96,14.561,14.76,455629,14.9,14.96,14.561,14.76,455629,0.0,1.0
2016-08-29,14.69,14.995,14.68,14.99,425918,14.69,14.995,14.68,14.99,425918,0.0,1.0
2016-08-30,14.5,14.84,14.34,14.79,558020,14.5,14.84,14.34,14.79,558020,0.0,1.0
2016-08-31,14.99,15.1,14.31,14.58,1154856,14.99,15.1,14.31,14.58,1154856,0.0,1.0
2016-09-01,15.56,15.57,14.8801,14.94,752256,15.56,15.57,14.8801,14.94,752256,0.0,1.0
2016-09-02,15.87,15.9,15.36,15.56,549476,15.87,15.9,15.36,15.56,549476,0.0,1.0
2016-09-06,15.51,16.23,15.475,16.06,969371,15.51,16.23,15.475,16.06,969371,0.0,1.0
2016-09-07,15.42,15.6,15.12,15.43,405950,15.42,15.6,15.12,15.43,405950,0.0,1.0
2016-09-08,14.93,15.38,14.73,15.32,405269,14.93,15.38,14.73,15.32,405269,0.0,1.0
2016-09-09,14.16,14.8739,14.06,14.8,713461,14.16,14.8739,14.06,14.8,713461,0.0,1.0
2016-09-12,14.55,14.58,13.91,14.03,465391,14.55,14.58,13.91,14.03,465391,0.0,1.0
2016-09-13,14.2,14.55,14.07,14.36,339400,14.2,14.55,14.07,14.36,339400,0.0,1.0
2016-09-14,14.33,14.63,14.016,14.25,258461,14.33,14.63,14.016,14.25,258461,0.0,1.0
2016-09-15,14.5,14.67,14.11,14.34,268328,14.5,14.67,14.11,14.34,268328,0.0,1.0
2016-09-16,14.54,14.63,14.3514,14.45,841655,14.54,14.63,14.3514,14.45,841655,0.0,1.0
2016-09-19,14.37,14.72,14.25,14.56,185816,14.37,14.72,14.25,14.56,185816,0.0,1.0
2016-09-20,14.16,14.42,13.06,13.37,1147825,14.16,14.42,13.06,13.37,1147825,0.0,1.0
2016-09-21,14.46,14.49,14.1,14.14,396319,14.46,14.49,14.1,14.14,396319,0.0,1.0
2016-09-22,14.73,14.75,14.54,14.55,262613,14.73,14.75,14.54,14.55,262613,0.0,1.0
2016-09-23,14.7,14.85,14.54,14.66,398586,14.7,14.85,14.54,14.66,398586,0.0,1.0
2016-09-26,14.84,15.05,14.62,14.73,480930,14.84,15.05,14.62,14.73,480930,0.0,1.0
2016-09-27,15.14,15.14,14.6605,14.76,534160,15.14,15.14,14.6605,14.76,534160,0.0,1.0
2016-09-28,15.45,15.79,15.1,15.15,608539,15.45,15.79,15.1,15.15,608539,0.0,1.0
2016-09-29,15.44,15.6,15.28,15.45,351070,15.44,15.6,15.28,15.45,351070,0.0,1.0
2016-09-30,15.68,15.875,15.43,15.44,402492,15.68,15.875,15.43,15.44,402492,0.0,1.0
2016-10-03,15.87,15.89,15.51,15.76,370130,15.87,15.89,15.51,15.76,370130,0.0,1.0
2016-10-04,15.94,16.4,15.8,15.86,591427,15.94,16.4,15.8,15.86,591427,0.0,1.0
2016-10-05,15.38,16.049,15.34,16.01,255654,15.38,16.049,15.34,16.01,255654,0.0,1.0
2016-10-06,15.27,15.39,15.01,15.2,447033,15.27,15.39,15.01,15.2,447033,0.0,1.0
2016-10-07,15.0,15.27,14.82,15.22,185542,15.0,15.27,14.82,15.22,185542,0.0,1.0
2016-10-10,15.32,15.6099,15.05,15.05,385840,15.32,15.6099,15.05,15.05,385840,0.0,1.0
2016-10-11,15.15,15.33,15.01,15.33,268488,15.15,15.33,15.01,15.33,268488,0.0,1.0
2016-10-12,14.71,15.32,14.7,15.21,275472,14.71,15.32,14.7,15.21,275472,0.0,1.0
2016-10-13,14.3,14.56,13.96,14.52,647695,14.3,14.56,13.96,14.52,647695,0.0,1.0
2016-10-14,14.13,14.3254,14.03,14.3,371855,14.13,14.3254,14.03,14.3,371855,0.0,1.0
2016-10-17,14.09,14.26,14.04,14.11,323418,14.09,14.26,14.04,14.11,323418,0.0,1.0
2016-10-18,14.02,14.298,14.0,14.27,191165,14.02,14.298,14.0,14.27,191165,0.0,1.0
2016-10-19,14.01,14.2,13.93,14.01,171375,14.01,14.2,13.93,14.01,171375,0.0,1.0
2016-10-20,14.25,14.26,13.83,14.02,256936,14.25,14.26,13.83,14.02,256936,0.0,1.0
2016-10-21,14.15,14.25,14.0,14.13,256580,14.15,14.25,14.0,14.13,256580,0.0,1.0
2016-10-24,14.82,14.98,14.17,14.3,320832,14.82,14.98,14.17,14.3,320832,0.0,1.0
2016-10-25,14.38,14.94,14.1,14.76,334427,14.38,14.94,14.1,14.76,334427,0.0,1.0
2016-10-26,14.0,14.37,13.94,14.37,230926,14.0,14.37,13.94,14.37,230926,0.0,1.0
2016-10-27,13.93,14.18,13.81,14.0,260963,13.93,14.18,13.81,14.0,260963,0.0,1.0
2016-10-28,13.83,14.09,13.81,13.93,314256,13.83,14.09,13.81,13.93,314256,0.0,1.0
2016-10-31,14.32,14.4,13.84,13.9,405989,14.32,14.4,13.84,13.9,405989,0.0,1.0
2016-11-01,14.24,14.74,14.06,14.35,479126,14.24,14.74,14.06,14.35,479126,0.0,1.0
2016-11-02,13.91,15.6,13.85,15.6,686174,13.91,15.6,13.85,15.6,686174,0.0,1.0
2016-11-03,13.26,13.9,12.95,13.9,628210,13.26,13.9,12.95,13.9,628210,0.0,1.0
2016-11-04,13.7,13.74,13.08,13.33,430694,13.7,13.74,13.08,13.33,430694,0.0,1.0
2016-11-07,14.12,14.16,13.72,13.89,236680,14.12,14.16,13.72,13.89,236680,0.0,1.0
2016-11-08,13.97,14.33,13.9547,14.07,223958,13.97,14.33,13.9547,14.07,223958,0.0,1.0
2016-11-09,13.79,14.0,13.5,13.76,604977,13.79,14.0,13.5,13.76,604977,0.0,1.0
2016-11-10,13.63,13.92,13.2,13.92,348185,13.63,13.92,13.2,13.92,348185,0.0,1.0
2016-11-11,14.59,14.65,13.5,13.71,379103,14.59,14.65,13.5,13.71,379103,0.0,1.0
2016-11-14,14.39,14.7341,14.06,14.67,386455,14.39,14.7341,14.06,14.67,386455,0.0,1.0
2016-11-15,15.21,15.44,14.17,14.4,490641,15.21,15.44,14.17,14.4,490641,0.0,1.0
2016-11-16,14.99,15.359,14.915,15.29,423477,14.99,15.359,14.915,15.29,423477,0.0,1.0
2016-11-17,15.09,15.31,14.4701,14.91,441497,15.09,15.31,14.4701,14.91,441497,0.0,1.0
2016-11-18,15.35,16.0,15.0,15.12,2690053,15.35,16.0,15.0,15.12,2690053,0.0,1.0
2016-11-21,15.41,15.55,15.215,15.47,486237,15.41,15.55,15.215,15.47,486237,0.0,1.0
2016-11-22,15.45,15.48,15.231,15.46,327759,15.45,15.48,15.231,15.46,327759,0.0,1.0
2016-11-23,15.74,15.76,15.19,15.33,239612,15.74,15.76,15.19,15.33,239612,0.0,1.0
2016-11-25,15.68,15.79,15.425,15.75,205366,15.68,15.79,15.425,15.75,205366,0.0,1.0
2016-11-28,15.57,15.65,15.29,15.59,250484,15.57,15.65,15.29,15.59,250484,0.0,1.0
2016-11-29,15.87,16.088,15.5,15.53,589776,15.87,16.088,15.5,15.53,589776,0.0,1.0
2016-11-30,15.83,15.999,15.6702,15.91,518708,15.83,15.999,15.6702,15.91,518708,0.0,1.0
2016-12-01,15.005,16.14,14.62,15.85,1490725,15.005,16.14,14.62,15.85,1490725,0.0,1.0
2016-12-02,14.07,14.98,13.94,14.95,568891,14.07,14.98,13.94,14.95,568891,0.0,1.0
2016-12-05,13.96,14.4,13.85,14.15,573278,13.96,14.4,13.85,14.15,573278,0.0,1.0
2016-12-06,13.69,14.1,13.6,14.05,472847,13.69,14.1,13.6,14.05,472847,0.0,1.0
2016-12-07,13.64,13.92,13.6,13.63,499284,13.64,13.92,13.6,13.63,499284,0.0,1.0
2016-12-08,13.66,13.86,13.47,13.68,355627,13.66,13.86,13.47,13.68,355627,0.0,1.0
2016-12-09,12.95,13.83,12.81,13.66,806186,12.95,13.83,12.81,13.66,806186,0.0,1.0
2016-12-12,12.87,13.02,12.58,12.93,775184,12.87,13.02,12.58,12.93,775184,0.0,1.0
2016-12-13,13.5,13.64,12.88,12.88,813207,13.5,13.64,12.88,12.88,813207,0.0,1.0
2016-12-14,13.46,13.74,13.41,13.42,507296,13.46,13.74,13.41,13.42,507296,0.0,1.0
2016-12-15,13.81,14.01,13.3,13.54,750450,13.81,14.01,13.3,13.54,750450,0.0,1.0
2016-12-16,13.77,13.89,13.56,13.89,512836,13.77,13.89,13.56,13.89,512836,0.0,1.0
2016-12-19,13.94,14.035,13.52,13.89,375307,13.94,14.035,13.52,13.89,375307,0.0,1.0
2016-12-20,14.22,14.27,13.79,14.04,388837,14.22,14.27,13.79,14.04,388837,0.0,1.0
2016-12-21,13.95,14.31,13.91,14.22,378893,13.95,14.31,13.91,14.22,378893,0.0,1.0
2016-12-22,13.93,14.02,13.75,13.98,439794,13.93,14.02,13.75,13.98,439794,0.0,1.0
2016-12-23,14.17,14.215,13.65,13.88,245542,14.17,14.215,13.65,13.88,245542,0.0,1.0
2016-12-27,14.4,14.52,14.04,14.1,373453,14.4,14.52,14.04,14.1,373453,0.0,1.0
2016-12-28,14.03,14.64,14.0,14.39,168294,14.03,14.64,14.0,14.39,168294,0.0,1.0
2016-12-29,14.22,14.32,13.95,14.05,253908,14.22,14.32,13.95,14.05,253908,0.0,1.0
2016-12-30,14.19,14.43,14.1,14.22,575539,14.19,14.43,14.1,14.22,575539,0.0,1.0
2017-01-03,14.19,14.53,14.0,14.33,409556,14.19,14.53,14.0,14.33,409556,0.0,1.0
2017-01-04,14.2,14.31,14.13,14.19,259489,14.2,14.31,14.13,14.19,259489,0.0,1.0
2017-01-05,14.34,14.38,14.08,14.18,296704,14.34,14.38,14.08,14.18,296704,0.0,1.0
2017-01-06,14.78,14.84,14.21,14.42,300443,14.78,14.84,14.21,14.42,300443,0.0,1.0
2017-01-09,15.64,15.79,14.6807,14.79,665560,15.64,15.79,14.6807,14.79,665560,0.0,1.0
2017-01-10,16.2,16.38,15.56,15.56,535231,16.2,16.38,15.56,15.56,535231,0.0,1.0
2017-01-11,16.5,16.64,16.03,16.16,575203,16.5,16.64,16.03,16.16,575203,0.0,1.0
2017-01-12,15.91,16.6803,15.66,16.4,476027,15.91,16.6803,15.66,16.4,476027,0.0,1.0
2017-01-13,16.83,16.9,16.075,16.13,785735,16.83,16.9,16.075,16.13,785735,0.0,1.0
2017-01-17,16.22,16.82,15.86,16.82,578771,16.22,16.82,15.86,16.82,578771,0.0,1.0
2017-01-18,16.42,16.6,16.02,16.3,837551,16.42,16.6,16.02,16.3,837551,0.0,1.0
2017-01-19,16.29,16.71,16.27,16.39,301493,16.29,16.71,16.27,16.39,301493,0.0,1.0
2017-01-20,16.39,16.55,16.2134,16.33,274651,16.39,16.55,16.2134,16.33,274651,0.0,1.0
2017-01-23,16.31,16.72,16.28,16.36,233530,16.31,16.72,16.28,16.36,233530,0.0,1.0
2017-01-24,16.18,16.48,16.04,16.33,206750,16.18,16.48,16.04,16.33,206750,0.0,1.0
2017-01-25,16.13,16.63,15.9831,16.35,276519,16.13,16.63,15.9831,16.35,276519,0.0,1.0
2017-01-26,15.94,16.15,15.89,16.15,198799,15.94,16.15,15.89,16.15,198799,0.0,1.0
2017-01-27,16.13,16.22,15.705,15.95,273259,16.13,16.22,15.705,15.95,273259,0.0,1.0
2017-01-30,15.64,16.02,15.51,16.02,233566,15.64,16.02,15.51,16.02,233566,0.0,1.0
2017-01-31,15.46,15.78,15.37,15.56,307446,15.46,15.78,15.37,15.56,307446,0.0,1.0
2017-02-01,15.56,15.89,15.31,15.6,302877,15.56,15.89,15.31,15.6,302877,0.0,1.0
2017-02-02,15.76,15.77,15.27,15.44,299969,15.76,15.77,15.27,15.44,299969,0.0,1.0
2017-02-03,16.11,16.13,15.755,15.89,179619,16.11,16.13,15.755,15.89,179619,0.0,1.0
2017-02-06,16.01,16.08,15.78,16.01,258027,16.01,16.08,15.78,16.01,258027,0.0,1.0
2017-02-07,16.11,16.212,15.995,16.03,167451,16.11,16.212,15.995,16.03,167451,0.0,1.0
2017-02-08,15.6,16.06,15.43,16.0,351142,15.6,16.06,15.43,16.0,351142,0.0,1.0
2017-02-09,16.01,16.13,15.69,15.69,156094,16.01,16.13,15.69,15.69,156094,0.0,1.0
2017-02-10,16.24,16.255,15.98,16.09,446742,16.24,16.255,15.98,16.09,446742,0.0,1.0
2017-02-13,16.31,16.49,16.0,16.3,369783,16.31,16.49,16.0,16.3,369783,0.0,1.0
2017-02-14,16.33,16.47,16.16,16.33,184990,16.33,16.47,16.16,16.33,184990,0.0,1.0
2017-02-15,16.8,16.92,16.21,16.28,728465,16.8,16.92,16.21,16.28,728465,0.0,1.0
2017-02-16,16.86,16.98,16.58,16.87,982900,16.86,16.98,16.58,16.87,982900,0.0,1.0
2017-02-17,16.58,17.2,16.0,17.05,530252,16.58,17.2,16.0,17.05,530252,0.0,1.0
2017-02-21,16.48,16.771,16.2,16.48,228905,16.48,16.771,16.2,16.48,228905,0.0,1.0
2017-02-22,16.55,16.68,16.27,16.33,281233,16.55,16.68,16.27,16.33,281233,0.0,1.0
2017-02-23,16.25,16.59,16.08,16.49,220188,16.25,16.59,16.08,16.49,220188,0.0,1.0
2017-02-24,16.36,16.49,15.77,15.98,196914,16.36,16.49,15.77,15.98,196914,0.0,1.0
2017-02-27,16.39,16.55,16.185,16.38,354137,16.39,16.55,16.185,16.38,354137,0.0,1.0
2017-02-28,15.91,16.67,15.85,16.36,1082288,15.91,16.67,15.85,16.36,1082288,0.0,1.0
2017-03-01,16.36,16.47,15.93,16.04,787475,16.36,16.47,15.93,16.04,787475,0.0,1.0
2017-03-02,16.3,16.48,16.23,16.42,825772,16.3,16.48,16.23,16.42,825772,0.0,1.0
2017-03-03,16.41,16.45,15.99,16.33,393834,16.41,16.45,15.99,16.33,393834,0.0,1.0
2017-03-06,16.38,16.53,16.16,16.23,811042,16.38,16.53,16.16,16.23,811042,0.0,1.0
2017-03-07,16.5,16.73,15.8,16.28,1596463,16.5,16.73,15.8,16.28,1596463,0.0,1.0
2017-03-08,16.37,16.59,16.23,16.58,416478,16.37,16.59,16.23,16.58,416478,0.0,1.0
2017-03-09,16.43,16.54,15.9,16.42,411235,16.43,16.54,15.9,16.42,411235,0.0,1.0
2017-03-10,16.33,16.56,16.19,16.51,223811,16.33,16.56,16.19,16.51,223811,0.0,1.0
2017-03-13,16.32,16.55,16.28,16.28,318363,16.32,16.55,16.28,16.28,318363,0.0,1.0
2017-03-14,16.42,16.485,16.1,16.22,352523,16.42,16.485,16.1,16.22,352523,0.0,1.0
2017-03-15,16.41,16.64,16.28,16.49,642998,16.41,16.64,16.28,16.49,642998,0.0,1.0
2017-03-16,16.83,16.9,16.46,16.46,505524,16.83,16.9,16.46,16.46,505524,0.0,1.0
2017-03-17,18.02,18.19,17.3,17.3,1868776,18.02,18.19,17.3,17.3,1868776,0.0,1.0
2017-03-20,18.39,18.49,17.88,18.15,490768,18.39,18.49,17.88,18.15,490768,0.0,1.0
2017-03-21,18.43,18.82,18.06,18.65,596165,18.43,18.82,18.06,18.65,596165,0.0,1.0
2017-03-22,17.89,18.535,17.4,18.4,380261,17.89,18.535,17.4,18.4,380261,0.0,1.0
2017-03-23,18.1,18.33,17.66,17.8,482116,18.1,18.33,17.66,17.8,482116,0.0,1.0
2017-03-24,18.52,18.565,17.92,18.2,345370,18.52,18.565,17.92,18.2,345370,0.0,1.0
2017-03-27,18.65,18.79,18.19,18.31,508624,18.65,18.79,18.19,18.31,508624,0.0,1.0
2017-03-28,18.43,18.93,18.22,18.58,481249,18.43,18.93,18.22,18.58,481249,0.0,1.0
2017-03-29,17.51,18.56,17.46,18.4,889104,17.51,18.56,17.46,18.4,889104,0.0,1.0
2017-03-30,16.16,17.29,15.91,17.25,2093401,16.16,17.29,15.91,17.25,2093401,0.0,1.0
2017-03-31,16.46,16.89,16.21,16.23,896050,16.46,16.89,16.21,16.23,896050,0.0,1.0
2017-04-03,16.83,17.22,16.51,16.51,440063,16.83,17.22,16.51,16.51,440063,0.0,1.0
2017-04-04,16.78,17.23,16.605,16.83,288331,16.78,17.23,16.605,16.83,288331,0.0,1.0
2017-04-05,17.01,17.22,16.87,16.87,478591,17.01,17.22,16.87,16.87,478591,0.0,1.0
2017-04-06,17.38,17.39,16.65,17.05,475764,17.38,17.39,16.65,17.05,475764,0.0,1.0
2017-04-07,17.14,17.43,16.97,17.29,646441,17.14,17.43,16.97,17.29,646441,0.0,1.0
2017-04-10,16.9,17.21,16.87,17.21,178969,16.9,17.21,16.87,17.21,178969,0.0,1.0
2017-04-11,16.59,16.87,16.41,16.58,393242,16.59,16.87,16.41,16.58,393242,0.0,1.0
2017-04-12,16.43,16.58,16.3,16.51,313750,16.43,16.58,16.3,16.51,313750,0.0,1.0
2017-04-13,16.46,16.7,16.37,16.43,263760,16.46,16.7,16.37,16.43,263760,0.0,1.0
2017-04-17,16.6,16.66,16.455,16.56,142752,16.6,16.66,16.455,16.56,142752,0.0,1.0
2017-04-18,16.84,16.87,16.485,16.59,410246,16.84,16.87,16.485,16.59,410246,0.0,1.0
2017-04-19,17.33,17.39,16.97,16.97,340158,17.33,17.39,16.97,16.97,340158,0.0,1.0
2017-04-20,17.53,17.58,17.26,17.33,193824,17.53,17.58,17.26,17.33,193824,0.0,1.0
2017-04-21,17.63,17.76,17.3,17.54,465959,17.63,17.76,17.3,17.54,465959,0.0,1.0
2017-04-24,18.08,18.1,17.75,17.87,386639,18.08,18.1,17.75,17.87,386639,0.0,1.0
2017-04-25,18.32,18.42,18.09,18.23,351765,18.32,18.42,18.09,18.23,351765,0.0,1.0
2017-04-26,17.89,18.32,17.85,18.26,252992,17.89,18.32,17.85,18.26,252992,0.0,1.0
2017-04-27,18.19,18.32,17.921,17.94,204981,18.19,18.32,17.921,17.94,204981,0.0,1.0
2017-04-28,18.245,18.38,18.02,18.16,219969,18.245,18.38,18.02,18.16,219969,0.0,1.0
2017-05-01,18.76,18.83,18.25,18.32,289067,18.76,18.83,18.25,18.32,289067,0.0,1.0
2017-05-02,18.99,19.07,18.55,18.74,247245,18.99,19.07,18.55,18.74,247245,0.0,1.0
2017-05-03,18.0,18.89,17.95,18.89,732469,18.0,18.89,17.95,18.89,732469,0.0,1.0
2017-05-04,20.93,21.37,19.11,20.0,1767411,20.93,21.37,19.11,20.0,1767411,0.0,1.0
2017-05-05,20.57,21.13,20.46,21.05,429934,20.57,21.13,20.46,21.05,429934,0.0,1.0
2017-05-08,20.53,20.71,20.39,20.53,487543,20.53,20.71,20.39,20.53,487543,0.0,1.0
2017-05-09,20.52,20.63,20.36,20.5,449988,20.52,20.63,20.36,20.5,449988,0.0,1.0
2017-05-10,20.99,21.07,20.29,20.56,511363,20.99,21.07,20.29,20.56,511363,0.0,1.0
2017-05-11,22.04,22.2,20.88,20.88,1089254,22.04,22.2,20.88,20.88,1089254,0.0,1.0
2017-05-12,21.88,22.22,21.72,22.04,337499,21.88,22.22,21.72,22.04,337499,0.0,1.0
2017-05-15,21.8,22.06,21.69,21.99,325553,21.8,22.06,21.69,21.99,325553,0.0,1.0
2017-05-16,21.84,22.07,21.67,21.9,390300,21.84,22.07,21.67,21.9,390300,0.0,1.0
2017-05-17,20.86,21.68,20.85,21.64,329332,20.86,21.68,20.85,21.64,329332,0.0,1.0
2017-05-18,21.24,21.47,20.47,20.76,216059,21.24,21.47,20.47,20.76,216059,0.0,1.0
2017-05-19,21.58,21.8,21.203,21.23,340464,21.58,21.8,21.203,21.23,340464,0.0,1.0
2017-05-22,21.85,21.85,21.37,21.6,272953,21.85,21.85,21.37,21.6,272953,0.0,1.0
2017-05-23,21.38,21.99,21.264,21.86,287730,21.38,21.99,21.264,21.86,287730,0.0,1.0
2017-05-24,21.55,21.58,21.13,21.41,309467,21.55,21.58,21.13,21.41,309467,0.0,1.0
2017-05-25,21.84,21.91,21.6,21.68,291105,21.84,21.91,21.6,21.68,291105,0.0,1.0
2017-05-26,21.78,21.86,21.03,21.76,191146,21.78,21.86,21.03,21.76,191146,0.0,1.0
2017-05-30,22.23,22.391,21.64,21.64,315022,22.23,22.391,21.64,21.64,315022,0.0,1.0
2017-05-31,22.47,22.6,22.15,22.24,458154,22.47,22.6,22.15,22.24,458154,0.0,1.0
2017-06-01,23.52,23.63,22.55,22.6,786801,23.52,23.63,22.55,22.6,786801,0.0,1.0
2017-06-02,24.32,24.69,23.6,23.66,756711,24.32,24.69,23.6,23.66,756711,0.0,1.0
2017-06-05,24.31,24.8,23.75,24.48,652228,24.31,24.8,23.75,24.48,652228,0.0,1.0
2017-06-06,24.23,24.5,24.03,24.3,678825,24.23,24.5,24.03,24.3,678825,0.0,1.0
2017-06-07,24.13,24.3,23.75,24.25,409082,24.13,24.3,23.75,24.25,409082,0.0,1.0
2017-06-08,24.35,24.37,23.85,24.25,648661,24.35,24.37,23.85,24.25,648661,0.0,1.0
2017-06-09,21.57,24.75,21.12,24.5,1425377,21.57,24.75,21.12,24.5,1425377,0.0,1.0
2017-06-12,21.09,21.725,19.86,21.67,1131824,21.09,21.725,19.86,21.67,1131824,0.0,1.0
2017-06-13,21.1,22.12,20.76,21.34,645897,21.1,22.12,20.76,21.34,645897,0.0,1.0
2017-06-14,21.76,21.88,20.97,21.1,708982,21.76,21.88,20.97,21.1,708982,0.0,1.0
2017-06-15,22.13,22.21,21.37,21.65,440716,22.13,22.21,21.37,21.65,440716,0.0,1.0
2017-06-16,23.1,23.12,22.06,22.06,1354691,23.1,23.12,22.06,22.06,1354691,0.0,1.0
2017-06-19,23.07,23.45,22.745,23.36,614004,23.07,23.45,22.745,23.36,614004,0.0,1.0
2017-06-20,22.41,23.14,22.305,23.0,293405,22.41,23.14,22.305,23.0,293405,0.0,1.0
2017-06-21,22.29,22.87,22.27,22.45,326821,22.29,22.87,22.27,22.45,326821,0.0,1.0
2017-06-22,22.73,22.96,22.04,22.31,499598,22.73,22.96,22.04,22.31,499598,0.0,1.0
2017-06-23,23.09,23.15,22.43,22.69,2018532,23.09,23.15,22.43,22.69,2018532,0.0,1.0
2017-06-26,22.61,23.456,22.59,23.13,697643,22.61,23.456,22.59,23.13,697643,0.0,1.0
2017-06-27,21.97,22.52,21.87,22.49,269893,21.97,22.52,21.87,22.49,269893,0.0,1.0
2017-06-28,22.33,22.44,21.7,22.02,309962,22.33,22.44,21.7,22.02,309962,0.0,1.0
2017-06-29,21.14,22.27,21.05,22.16,562898,21.14,22.27,21.05,22.16,562898,0.0,1.0
2017-06-30,21.52,21.69,21.1,21.13,426229,21.52,21.69,21.1,21.13,426229,0.0,1.0
2017-07-03,21.22,21.82,21.06,21.65,237523,21.22,21.82,21.06,21.65,237523,0.0,1.0
2017-07-05,21.57,21.77,21.02,21.32,333856,21.57,21.77,21.02,21.32,333856,0.0,1.0
2017-07-06,21.22,21.48,21.061,21.33,220643,21.22,21.48,21.061,21.33,220643,0.0,1.0
2017-07-07,21.65,21.9,21.25,21.25,308774,21.65,21.9,21.25,21.25,308774,0.0,1.0
2017-07-10,21.68,21.96,21.47,21.63,395789,21.68,21.96,21.47,21.63,395789,0.0,1.0
2017-07-11,21.61,21.99,21.405,21.63,304134,21.61,21.99,21.405,21.63,304134,0.0,1.0
2017-07-12,22.51,22.92,21.86,21.96,514559,22.51,22.92,21.86,21.96,514559,0.0,1.0
2017-07-13,21.83,22.52,21.39,22.52,343522,21.83,22.52,21.39,22.52,343522,0.0,1.0
2017-07-14,21.82,22.19,21.49,21.92,290836,21.82,22.19,21.49,21.92,290836,0.0,1.0
2017-07-17,21.97,22.12,21.74,21.89,318650,21.97,22.12,21.74,21.89,318650,0.0,1.0
2017-07-18,22.05,22.21,21.75,21.97,214460,22.05,22.21,21.75,21.97,214460,0.0,1.0
2017-07-19,22.52,22.66,21.98,22.18,367054,22.52,22.66,21.98,22.18,367054,0.0,1.0
2017-07-20,22.43,22.55,21.96,22.55,230555,22.43,22.55,21.96,22.55,230555,0.0,1.0
2017-07-21,22.46,22.65,22.23,22.65,309708,22.46,22.65,22.23,22.65,309708,0.0,1.0
2017-07-24,22.44,22.54,22.05,22.47,275878,22.44,22.54,22.05,22.47,275878,0.0,1.0
2017-07-25,22.34,22.51,22.098,22.33,306526,22.34,22.51,22.098,22.33,306526,0.0,1.0
2017-07-26,22.64,22.78,22.31,22.46,215038,22.64,22.78,22.31,22.46,215038,0.0,1.0
2017-07-27,22.05,23.47,21.55,22.76,622316,22.05,23.47,21.55,22.76,622316,0.0,1.0
2017-07-28,22.23,22.62,21.58,22.0,382678,22.23,22.62,21.58,22.0,382678,0.0,1.0
2017-07-31,22.06,22.29,21.96,22.24,311859,22.06,22.29,21.96,22.24,311859,0.0,1.0
2017-08-01,22.2,22.69,21.9,22.25,478396,22.2,22.69,21.9,22.25,478396,0.0,1.0
2017-08-02,21.39,22.395,21.37,22.29,428065,21.39,22.395,21.37,22.29,428065,0.0,1.0
2017-08-03,21.38,21.51,20.56,21.23,828982,21.38,21.51,20.56,21.23,828982,0.0,1.0
2017-08-04,21.12,22.25,20.71,21.94,900804,21.12,22.25,20.71,21.94,900804,0.0,1.0
2017-08-07,21.165,21.28,20.74,21.25,639373,21.165,21.28,20.74,21.25,639373,0.0,1.0
2017-08-08,20.97,21.27,20.69,21.16,514164,20.97,21.27,20.69,21.16,514164,0.0,1.0
2017-08-09,21.88,21.93,20.58,20.72,655378,21.88,21.93,20.58,20.72,655378,0.0,1.0
2017-08-10,20.5,21.76,20.28,21.7,547016,20.5,21.76,20.28,21.7,547016,0.0,1.0
2017-08-11,20.84,21.03,20.51,20.51,432986,20.84,21.03,20.51,20.51,432986,0.0,1.0
2017-08-14,21.15,21.41,20.94,21.06,259883,21.15,21.41,20.94,21.06,259883,0.0,1.0
2017-08-15,20.97,21.81,20.87,21.18,458520,20.97,21.81,20.87,21.18,458520,0.0,1.0
2017-08-16,20.6,21.0,20.58,20.96,228601,20.6,21.0,20.58,20.96,228601,0.0,1.0
2017-08-17,19.93,20.76,19.91,20.52,252799,19.93,20.76,19.91,20.52,252799,0.0,1.0
2017-08-18,20.42,20.52,19.53,19.86,536813,20.42,20.52,19.53,19.86,536813,0.0,1.0
2017-08-21,20.38,20.55,20.27,20.47,346045,20.38,20.55,20.27,20.47,346045,0.0,1.0
2017-08-22,21.21,21.54,20.45,20.5,599194,21.21,21.54,20.45,20.5,599194,0.0,1.0
2017-08-23,21.78,21.84,20.96,20.96,583518,21.78,21.84,20.96,20.96,583518,0.0,1.0
2017-08-24,21.01,22.19,20.99,21.78,417287,21.01,22.19,20.99,21.78,417287,0.0,1.0
2017-08-25,20.76,21.18,20.67,21.16,447407,20.76,21.18,20.67,21.16,447407,0.0,1.0
2017-08-28,20.75,20.92,20.42,20.86,752189,20.75,20.92,20.42,20.86,752189,0.0,1.0
2017-08-29,20.98,21.17,20.59,20.64,378655,20.98,21.17,20.59,20.64,378655,0.0,1.0
2017-08-30,21.6,21.69,21.05,21.06,294454,21.6,21.69,21.05,21.06,294454,0.0,1.0
2017-08-31,21.5,21.74,21.35,21.6,394194,21.5,21.74,21.35,21.6,394194,0.0,1.0
2017-09-01,21.14,21.52,20.81,21.5,472603,21.14,21.52,20.81,21.5,472603,0.0,1.0
2017-09-05,21.45,21.53,20.91,21.11,378811,21.45,21.53,20.91,21.11,378811,0.0,1.0
2017-09-06,21.24,21.56,20.87,21.5,340497,21.24,21.56,20.87,21.5,340497,0.0,1.0
2017-09-07,21.69,21.75,21.04,21.2,691867,21.69,21.75,21.04,21.2,691867,0.0,1.0
2017-09-08,21.53,22.01,21.47,21.69,597388,21.53,22.01,21.47,21.69,597388,0.0,1.0
2017-09-11,21.91,22.0,21.6,21.78,325863,21.91,22.0,21.6,21.78,325863,0.0,1.0
2017-09-12,21.7,22.12,21.52,22.0,287803,21.7,22.12,21.52,22.0,287803,0.0,1.0
2017-09-13,21.81,22.03,21.58,21.72,476266,21.81,22.03,21.58,21.72,476266,0.0,1.0
2017-09-14,22.54,22.61,21.6,21.66,558520,22.54,22.61,21.6,21.66,558520,0.0,1.0
2017-09-15,22.14,22.5,21.87,22.5,1001834,22.14,22.5,21.87,22.5,1001834,0.0,1.0
2017-09-18,21.86,22.3,21.8,22.25,350016,21.86,22.3,21.8,22.25,350016,0.0,1.0
2017-09-19,22.17,22.4,21.69,22.03,392190,22.17,22.4,21.69,22.03,392190,0.0,1.0
2017-09-20,22.03,22.36,21.88,22.12,1015980,22.03,22.36,21.88,22.12,1015980,0.0,1.0
2017-09-21,22.01,22.55,21.75,22.07,644469,22.01,22.55,21.75,22.07,644469,0.0,1.0
2017-09-22,22.41,22.42,21.91,21.91,328930,22.41,22.42,21.91,21.91,328930,0.0,1.0
2017-09-25,22.01,22.26,21.77,22.26,555199,22.01,22.26,21.77,22.26,555199,0.0,1.0
2017-09-26,21.49,22.16,21.2,22.13,547838,21.49,22.16,21.2,22.13,547838,0.0,1.0
2017-09-27,23.04,23.1,21.57,21.57,484407,23.04,23.1,21.57,21.57,484407,0.0,1.0
2017-09-28,23.41,23.52,22.78,22.95,369728,23.41,23.52,22.78,22.95,369728,0.0,1.0
2017-09-29,23.9,23.93,23.33,23.49,498572,23.9,23.93,23.33,23.49,498572,0.0,1.0
2017-10-02,24.72,24.78,23.976,24.0,460917,24.72,24.78,23.976,24.0,460917,0.0,1.0
2017-10-03,25.11,25.16,24.535,24.7,597659,25.11,25.16,24.535,24.7,597659,0.0,1.0
2017-10-04,25.28,25.32,24.77,25.13,375160,25.28,25.32,24.77,25.13,375160,0.0,1.0
2017-10-05,25.27,25.671,25.01,25.43,466203,25.27,25.671,25.01,25.43,466203,0.0,1.0
2017-10-06,25.54,25.72,24.95,25.04,354811,25.54,25.72,24.95,25.04,354811,0.0,1.0
2017-10-09,25.54,25.995,25.45,25.54,284115,25.54,25.995,25.45,25.54,284115,0.0,1.0
2017-10-10,25.43,25.74,25.35,25.72,327988,25.43,25.74,25.35,25.72,327988,0.0,1.0
2017-10-11,25.3,25.61,25.28,25.51,298736,25.3,25.61,25.28,25.51,298736,0.0,1.0
2017-10-12,25.12,25.5,25.1,25.33,245966,25.12,25.5,25.1,25.33,245966,0.0,1.0
2017-10-13,25.05,25.45,24.98,25.3,213027,25.05,25.45,24.98,25.3,213027,0.0,1.0
2017-10-16,24.54,25.2,24.45,25.19,390889,24.54,25.2,24.45,25.19,390889,0.0,1.0
2017-10-17,24.44,24.7,23.92,24.42,223006,24.44,24.7,23.92,24.42,223006,0.0,1.0
2017-10-18,24.85,24.93,24.29,24.41,252010,24.85,24.93,24.29,24.41,252010,0.0,1.0
2017-10-19,24.9,25.02,24.35,24.66,310649,24.9,25.02,24.35,24.66,310649,0.0,1.0
2017-10-20,24.78,25.25,24.75,25.16,147832,24.78,25.25,24.75,25.16,147832,0.0,1.0
2017-10-23,24.59,25.125,24.41,24.76,273052,24.59,25.125,24.41,24.76,273052,0.0,1.0
2017-10-24,24.53,24.81,24.34,24.81,153188,24.53,24.81,24.34,24.81,153188,0.0,1.0
2017-10-25,24.26,24.79,23.96,24.46,204552,24.26,24.79,23.96,24.46,204552,0.0,1.0
2017-10-26,24.39,24.5,24.06,24.47,218180,24.39,24.5,24.06,24.47,218180,0.0,1.0
2017-10-27,24.86,24.9,24.39,24.57,298804,24.86,24.9,24.39,24.57,298804,0.0,1.0
2017-10-30,24.76,24.91,24.59,24.82,202275,24.76,24.91,24.59,24.82,202275,0.0,1.0
2017-10-31,25.23,25.55,24.58,24.75,295944,25.23,25.55,24.58,24.75,295944,0.0,1.0
2017-11-01,24.89,25.51,24.52,25.49,174684,24.89,25.51,24.52,25.49,174684,0.0,1.0
2017-11-02,25.12,25.38,24.69,24.88,140581,25.12,25.38,24.69,24.88,140581,0.0,1.0
2017-11-03,25.22,25.335,24.69,25.21,370645,25.22,25.335,24.69,25.21,370645,0.0,1.0
2017-11-06,25.54,25.6,25.13,25.31,177271,25.54,25.6,25.13,25.31,177271,0.0,1.0
2017-11-07,25.54,25.61,25.075,25.41,227915,25.54,25.61,25.075,25.41,227915,0.0,1.0
2017-11-08,25.47,25.61,25.13,25.56,383095,25.47,25.61,25.13,25.56,383095,0.0,1.0
2017-11-09,25.82,27.81,25.01,26.5,1102737,25.82,27.81,25.01,26.5,1102737,0.0,1.0
2017-11-10,25.32,26.18,25.31,25.81,213434,25.32,26.18,25.31,25.81,213434,0.0,1.0
2017-11-13,25.37,25.48,25.03,25.26,366588,25.37,25.48,25.03,25.26,366588,0.0,1.0
2017-11-14,25.31,25.37,24.91,25.24,264735,25.31,25.37,24.91,25.24,264735,0.0,1.0
2017-11-15,25.04,25.37,24.84,25.26,309927,25.04,25.37,24.84,25.26,309927,0.0,1.0
2017-11-16,24.89,25.453,24.77,25.07,431087,24.89,25.453,24.77,25.07,431087,0.0,1.0
2017-11-17,24.8,25.04,24.633,24.81,383038,24.8,25.04,24.633,24.81,383038,0.0,1.0
2017-11-20,24.99,25.08,24.14,24.7,421812,24.99,25.08,24.14,24.7,421812,0.0,1.0
2017-11-21,24.67,25.21,24.6,25.11,293519,24.67,25.21,24.6,25.11,293519,0.0,1.0
2017-11-22,24.46,24.77,24.33,24.77,317631,24.46,24.77,24.33,24.77,317631,0.0,1.0
2017-11-24,24.81,24.97,24.47,24.48,149803,24.81,24.97,24.47,24.48,149803,0.0,1.0
2017-11-27,24.5,24.75,24.18,24.75,647077,24.5,24.75,24.18,24.75,647077,0.0,1.0
2017-11-28,25.16,25.2,24.4009,24.52,384704,25.16,25.2,24.4009,24.52,384704,0.0,1.0
2017-11-29,24.32,25.175,23.5,25.14,474551,24.32,25.175,23.5,25.14,474551,0.0,1.0
2017-11-30,24.51,24.89,24.14,24.51,656642,24.51,24.89,24.14,24.51,656642,0.0,1.0
2017-12-01,24.15,24.68,23.54,24.48,407488,24.15,24.68,23.54,24.48,407488,0.0,1.0
2017-12-04,23.08,24.36,22.83,24.35,818069,23.08,24.36,22.83,24.35,818069,0.0,1.0
2017-12-05,22.96,23.18,22.78,22.92,647825,22.96,23.18,22.78,22.92,647825,0.0,1.0
2017-12-06,22.73,23.21,22.7,22.85,373882,22.73,23.21,22.7,22.85,373882,0.0,1.0
2017-12-07,23.55,23.61,22.51,22.79,262916,23.55,23.61,22.51,22.79,262916,0.0,1.0
2017-12-08,23.46,23.83,23.19,23.66,165817,23.46,23.83,23.19,23.66,165817,0.0,1.0
2017-12-11,23.4,23.65,23.36,23.45,249080,23.4,23.65,23.36,23.45,249080,0.0,1.0
2017-12-12,23.26,23.61,23.16,23.39,272075,23.26,23.61,23.16,23.39,272075,0.0,1.0
2017-12-13,23.32,23.64,23.22,23.25,223038,23.32,23.64,23.22,23.25,223038,0.0,1.0
2017-12-14,23.26,23.65,23.1745,23.25,227114,23.26,23.65,23.1745,23.25,227114,0.0,1.0
2017-12-15,24.31,24.44,23.07,23.36,764389,24.31,24.44,23.07,23.36,764389,0.0,1.0
2017-12-18,24.6,24.77,24.24,24.55,290387,24.6,24.77,24.24,24.55,290387,0.0,1.0
2017-12-19,24.45,24.8,24.31,24.56,205910,24.45,24.8,24.31,24.56,205910,0.0,1.0
2017-12-20,24.47,24.68,24.23,24.65,229685,24.47,24.68,24.23,24.65,229685,0.0,1.0
2017-12-21,24.56,24.61,24.25,24.53,247516,24.56,24.61,24.25,24.53,247516,0.0,1.0
2017-12-22,24.55,24.57,24.31,24.46,175281,24.55,24.57,24.31,24.46,175281,0.0,1.0
2017-12-26,24.68,24.72,24.14,24.56,359774,24.68,24.72,24.14,24.56,359774,0.0,1.0
2017-12-27,24.65,25.0,24.39,24.72,433848,24.65,25.0,24.39,24.72,433848,0.0,1.0
2017-12-28,25.08,25.09,24.59,24.61,194275,25.08,25.09,24.59,24.61,194275,0.0,1.0
2017-12-29,24.88,25.14,24.725,25.08,356390,24.88,25.14,24.725,25.08,356390,0.0,1.0
2018-01-02,23.95,25.01,23.73,24.95,590650,23.95,25.01,23.73,24.95,590650,0.0,1.0
2018-01-03,24.08,24.3,23.99,24.06,411787,24.08,24.3,23.99,24.06,411787,0.0,1.0
2018-01-04,24.1,24.43,24.02,24.16,398347,24.1,24.43,24.02,24.16,398347,0.0,1.0
2018-01-05,24.1,24.26,23.865,24.19,358650,24.1,24.26,23.865,24.19,358650,0.0,1.0
2018-01-08,22.88,23.54,22.545,23.54,755136,22.88,23.54,22.545,23.54,755136,0.0,1.0
2018-01-09,23.11,23.34,22.9,22.91,291772,23.11,23.34,22.9,22.91,291772,0.0,1.0
2018-01-10,23.0,23.095,22.67,23.0,230356,23.0,23.095,22.67,23.0,230356,0.0,1.0
2018-01-11,23.18,23.3,22.99,23.11,160157,23.18,23.3,22.99,23.11,160157,0.0,1.0
2018-01-12,24.0,24.03,23.145,23.21,373710,24.0,24.03,23.145,23.21,373710,0.0,1.0
2018-01-16,23.33,24.19,23.3,24.19,372493,23.33,24.19,23.3,24.19,372493,0.0,1.0
2018-01-17,23.22,23.44,23.1,23.42,205635,23.22,23.44,23.1,23.42,205635,0.0,1.0
2018-01-18,23.81,24.0,23.19,23.19,529162,23.81,24.0,23.19,23.19,529162,0.0,1.0
2018-01-19,24.36,24.39,23.5484,23.79,388727,24.36,24.39,23.5484,23.79,388727,0.0,1.0
2018-01-22,24.58,24.59,23.931,24.36,308787,24.58,24.59,23.931,24.36,308787,0.0,1.0
2018-01-23,25.64,25.64,24.385,24.59,447761,25.64,25.64,24.385,24.59,447761,0.0,1.0
2018-01-24,25.74,26.16,25.56,25.71,497912,25.74,26.16,25.56,25.71,497912,0.0,1.0
2018-01-25,25.75,26.29,25.68,25.93,200511,25.75,26.29,25.68,25.93,200511,0.0,1.0
2018-01-26,26.54,26.54,25.805,25.94,289159,26.54,26.54,25.805,25.94,289159,0.0,1.0
2018-01-29,25.72,26.599,25.63,26.46,366533,25.72,26.599,25.63,26.46,366533,0.0,1.0
2018-01-30,25.62,25.7982,25.17,25.37,413003,25.62,25.7982,25.17,25.37,413003,0.0,1.0
2018-01-31,26.01,26.05,25.7,25.81,308499,26.01,26.05,25.7,25.81,308499,0.0,1.0
2018-02-01,25.9,26.15,25.75,26.13,222431,25.9,26.15,25.75,26.13,222431,0.0,1.0
2018-02-02,25.21,25.74,25.19,25.63,154242,25.21,25.74,25.19,25.63,154242,0.0,1.0
2018-02-05,24.14,25.55,24.11,24.93,221544,24.14,25.55,24.11,24.93,221544,0.0,1.0
2018-02-06,24.59,24.66,23.28,23.67,249003,24.59,24.66,23.28,23.67,249003,0.0,1.0
2018-02-07,24.61,24.86,23.98,24.41,185428,24.61,24.86,23.98,24.41,185428,0.0,1.0
2018-02-08,24.42,24.68,24.19,24.66,347406,24.42,24.68,24.19,24.66,347406,0.0,1.0
2018-02-09,24.84,25.04,24.11,24.67,334979,24.84,25.04,24.11,24.67,334979,0.0,1.0
2018-02-12,24.95,25.14,24.5,24.93,218488,24.95,25.14,24.5,24.93,218488,0.0,1.0
2018-02-13,25.5,25.62,24.4853,24.71,267208,25.5,25.62,24.4853,24.71,267208,0.0,1.0
2018-02-14,26.095,26.25,25.42,25.42,265884,26.095,26.25,25.42,25.42,265884,0.0,1.0
2018-02-15,27.09,27.23,25.93,26.39,418744,27.09,27.23,25.93,26.39,418744,0.0,1.0
2018-02-16,26.78,27.46,26.64,27.05,266354,26.78,27.46,26.64,27.05,266354,0.0,1.0
2018-02-20,26.84,27.02,26.5,26.64,350324,26.84,27.02,26.5,26.64,350324,0.0,1.0
2018-02-21,26.97,27.65,26.64,27.01,580731,26.97,27.65,26.64,27.01,580731,0.0,1.0
2018-02-22,30.41,32.0,29.08,29.72,1094306,30.41,32.0,29.08,29.72,1094306,0.0,1.0
2018-02-23,29.7,31.9971,29.12,30.89,575804,29.7,31.9971,29.12,30.89,575804,0.0,1.0
2018-02-26,29.89,30.025,28.95,29.59,656259,29.89,30.025,28.95,29.59,656259,0.0,1.0
2018-02-27,29.69,30.0,29.28,29.92,404954,29.69,30.0,29.28,29.92,404954,0.0,1.0
2018-02-28,30.36,30.615,29.65,29.65,550943,30.36,30.615,29.65,29.65,550943,0.0,1.0
2018-03-01,30.34,30.49,29.33,30.07,488237,30.34,30.49,29.33,30.07,488237,0.0,1.0
2018-03-02,31.38,31.45,30.0,30.15,534750,31.38,31.45,30.0,30.15,534750,0.0,1.0
2018-03-05,30.63,31.36,30.35,31.36,628329,30.63,31.36,30.35,31.36,628329,0.0,1.0
2018-03-06,31.24,31.29,30.25,30.73,747873,31.24,31.29,30.25,30.73,747873,0.0,1.0
2018-03-07,31.41,31.7,30.5835,31.0,658391,31.41,31.7,30.5835,31.0,658391,0.0,1.0
2018-03-08,32.07,32.24,31.38,31.38,356694,32.07,32.24,31.38,31.38,356694,0.0,1.0
2018-03-09,31.36,32.47,31.24,32.2,620172,31.36,32.47,31.24,32.2,620172,0.0,1.0
2018-03-12,31.45,32.16,30.94,31.28,606450,31.45,32.16,30.94,31.28,606450,0.0,1.0
2018-03-13,30.7,30.74,30.01,30.56,942761,30.7,30.74,30.01,30.56,942761,0.0,1.0
2018-03-14,30.7,31.27,30.63,30.92,364642,30.7,31.27,30.63,30.92,364642,0.0,1.0
2018-03-15,30.95,31.1,30.53,30.62,197947,30.95,31.1,30.53,30.62,197947,0.0,1.0
2018-03-16,31.3,31.535,30.88,30.93,353622,31.3,31.535,30.88,30.93,353622,0.0,1.0
2018-03-19,31.15,31.45,30.51,31.24,414215,31.15,31.45,30.51,31.24,414215,0.0,1.0
2018-03-20,31.65,31.8,31.1,31.14,301347,31.65,31.8,31.1,31.14,301347,0.0,1.0
2018-03-21,31.47,31.919,31.24,31.5,173983,31.47,31.919,31.24,31.5,173983,0.0,1.0
2018-03-22,31.1,31.66,31.0,31.02,199525,31.1,31.66,31.0,31.02,199525,0.0,1.0
2018-03-23,30.35,31.55,30.35,31.15,302318,30.35,31.55,30.35,31.15,302318,0.0,1.0
2018-03-26,31.57,31.68,30.42,30.87,256914,31.57,31.68,30.42,30.87,256914,0.0,1.0
2018-03-27,30.29,31.68,30.15,31.68,367863,30.29,31.68,30.15,31.68,367863,0.0,1.0
2018-03-28,29.24,30.35,29.18,30.27,560282,29.24,30.35,29.18,30.27,560282,0.0,1.0
2018-03-29,29.79,30.23,29.155,29.35,368244,29.79,30.23,29.155,29.35,368244,0.0,1.0
2018-04-02,28.81,29.83,28.62,29.75,313953,28.81,29.83,28.62,29.75,313953,0.0,1.0
2018-04-03,28.61,29.105,28.41,28.98,296188,28.61,29.105,28.41,28.98,296188,0.0,1.0
2018-04-04,28.81,28.94,27.93,28.15,294675,28.81,28.94,27.93,28.15,294675,0.0,1.0
2018-04-05,28.26,29.05,28.16,29.01,329527,28.26,29.05,28.16,29.01,329527,0.0,1.0
2018-04-06,27.68,28.61,27.48,28.15,251230,27.68,28.61,27.48,28.15,251230,0.0,1.0
2018-04-09,27.68,28.32,27.65,27.92,271500,27.68,28.32,27.65,27.92,271500,0.0,1.0
2018-04-10,28.02,28.3,27.54,28.07,255075,28.02,28.3,27.54,28.07,255075,0.0,1.0
2018-04-11,28.25,28.59,27.93,27.95,152350,28.25,28.59,27.93,27.95,152350,0.0,1.0
2018-04-12,28.54,28.76,28.11,28.36,146107,28.54,28.76,28.11,28.36,146107,0.0,1.0
2018-04-13,28.08,28.62,27.845,28.62,244562,28.08,28.62,27.845,28.62,244562,0.0,1.0
2018-04-16,28.43,28.66,28.0601,28.29,161662,28.43,28.66,28.0601,28.29,161662,0.0,1.0
2018-04-17,29.28,29.38,28.55,28.57,149703,29.28,29.38,28.55,28.57,149703,0.0,1.0
2018-04-18,29.0,29.34,28.76,29.34,185024,29.0,29.34,28.76,29.34,185024,0.0,1.0
2018-04-19,28.78,29.19,28.67,28.91,165019,28.78,29.19,28.67,28.91,165019,0.0,1.0
2018-04-20,28.41,28.89,28.35,28.58,233784,28.41,28.89,28.35,28.58,233784,0.0,1.0
2018-04-23,28.2,28.73,27.99,28.47,166204,28.2,28.73,27.99,28.47,166204,0.0,1.0
2018-04-24,27.69,28.58,27.43,28.22,222449,27.69,28.58,27.43,28.22,222449,0.0,1.0
2018-04-25,27.21,27.68,26.92,27.68,185991,27.21,27.68,26.92,27.68,185991,0.0,1.0
2018-04-26,28.12,28.22,27.2785,27.4,261754,28.12,28.22,27.2785,27.4,261754,0.0,1.0
2018-04-27,27.97,28.28,27.6,28.28,184790,27.97,28.28,27.6,28.28,184790,0.0,1.0
2018-04-30,29.37,29.45,28.05,28.05,514194,29.37,29.45,28.05,28.05,514194,0.0,1.0
2018-05-01,30.06,30.07,28.85,29.4,534153,30.06,30.07,28.85,29.4,534153,0.0,1.0
2018-05-02,32.44,34.23,30.84,31.44,1681179,32.44,34.23,30.84,31.44,1681179,0.0,1.0
2018-05-03,31.4,31.78,30.1,31.74,1245424,31.4,31.78,30.1,31.74,1245424,0.0,1.0
2018-05-04,31.59,31.86,31.07,31.3,2515550,31.59,31.86,31.07,31.3,2515550,0.0,1.0
2018-05-07,32.1,32.48,31.24,31.69,616215,32.1,32.48,31.24,31.69,616215,0.0,1.0
2018-05-08,31.68,32.25,31.37,32.19,378737,31.68,32.25,31.37,32.19,378737,0.0,1.0
2018-05-09,31.46,32.0,31.33,31.86,463992,31.46,32.0,31.33,31.86,463992,0.0,1.0
2018-05-10,31.45,31.89,31.0811,31.53,387990,31.45,31.89,31.0811,31.53,387990,0.0,1.0
2018-05-11,30.97,31.53,30.85,31.45,258392,30.97,31.53,30.85,31.45,258392,0.0,1.0
2018-05-14,30.31,31.28,29.9,31.06,452367,30.31,31.28,29.9,31.06,452367,0.0,1.0
2018-05-15,29.8,30.21,29.71,30.21,413899,29.8,30.21,29.71,30.21,413899,0.0,1.0
2018-05-16,30.5,30.54,29.71,29.87,519534,30.5,30.54,29.71,29.87,519534,0.0,1.0
2018-05-17,31.15,31.29,30.29,30.34,570215,31.15,31.29,30.29,30.34,570215,0.0,1.0
2018-05-18,31.81,32.19,31.06,31.37,642826,31.81,32.19,31.06,31.37,642826,0.0,1.0
2018-05-21,32.81,32.95,31.94,31.94,720034,32.81,32.95,31.94,31.94,720034,0.0,1.0
2018-05-22,32.28,34.99,32.24,32.8,1185875,32.28,34.99,32.24,32.8,1185875,0.0,1.0
2018-05-23,32.66,32.97,32.01,32.03,344482,32.66,32.97,32.01,32.03,344482,0.0,1.0
2018-05-24,33.06,33.42,32.48,32.71,755191,33.06,33.42,32.48,32.71,755191,0.0,1.0
2018-05-25,33.04,33.36,32.9,32.98,250942,33.04,33.36,32.9,32.98,250942,0.0,1.0
2018-05-29,33.85,33.9,33.195,33.39,376236,33.85,33.9,33.195,33.39,376236,0.0,1.0
2018-05-30,34.1,34.77,33.94,33.94,699743,34.1,34.77,33.94,33.94,699743,0.0,1.0
2018-05-31,34.89,34.9,33.69,34.18,798517,34.89,34.9,33.69,34.18,798517,0.0,1.0
2018-06-01,35.6,35.68,34.6,34.91,565049,35.6,35.68,34.6,34.91,565049,0.0,1.0
2018-06-04,37.11,38.0,35.475,36.17,1695340,37.11,38.0,35.475,36.17,1695340,0.0,1.0
2018-06-05,37.43,38.22,36.955,37.08,967993,37.43,38.22,36.955,37.08,967993,0.0,1.0
2018-06-06,38.17,38.25,37.11,37.26,1042146,38.17,38.25,37.11,37.26,1042146,0.0,1.0
2018-06-07,37.43,38.09,36.65,38.0,1225638,37.43,38.09,36.65,38.0,1225638,0.0,1.0
2018-06-08,36.8,37.78,36.79,37.38,902059,36.8,37.78,36.79,37.38,902059,0.0,1.0
2018-06-11,38.17,38.24,36.94,37.22,628423,38.17,38.24,36.94,37.22,628423,0.0,1.0
2018-06-12,38.01,39.015,37.85,38.28,926387,38.01,39.015,37.85,38.28,926387,0.0,1.0
2018-06-13,38.34,38.83,37.585,38.24,1768164,38.34,38.83,37.585,38.24,1768164,0.0,1.0
2018-06-14,38.37,38.75,37.81,38.15,1221435,38.37,38.75,37.81,38.15,1221435,0.0,1.0
2018-06-15,38.03,38.32,37.545,38.22,1039045,38.03,38.32,37.545,38.22,1039045,0.0,1.0
2018-06-18,39.01,39.1,37.63,37.88,1102182,39.01,39.1,37.63,37.88,1102182,0.0,1.0
2018-06-19,38.1,39.4,37.87,38.67,1161866,38.1,39.4,37.87,38.67,1161866,0.0,1.0
2018-06-20,38.77,39.55,37.89,38.15,814491,38.77,39.55,37.89,38.15,814491,0.0,1.0
2018-06-21,37.71,38.94,37.54,38.77,785710,37.71,38.94,37.54,38.77,785710,0.0,1.0
2018-06-22,35.75,37.9,35.54,37.9,1736600,35.75,37.9,35.54,37.9,1736600,0.0,1.0
2018-06-25,34.13,35.73,34.0,35.5,1247566,34.13,35.73,34.0,35.5,1247566,0.0,1.0
2018-06-26,34.22,34.81,34.01,34.32,553548,34.22,34.81,34.01,34.32,553548,0.0,1.0
2018-06-27,33.27,34.51,32.94,34.13,724792,33.27,34.51,32.94,34.13,724792,0.0,1.0
2018-06-28,34.29,34.47,33.17,33.17,680502,34.29,34.47,33.17,33.17,680502,0.0,1.0
2018-06-29,34.57,35.25,34.2,34.37,1002420,34.57,35.25,34.2,34.37,1002420,0.0,1.0
2018-07-02,35.32,35.35,33.805,34.18,523932,35.32,35.35,33.805,34.18,523932,0.0,1.0
2018-07-03,35.23,36.06,34.72,35.6,202409,35.23,36.06,34.72,35.6,202409,0.0,1.0
2018-07-05,35.22,35.42,34.91,35.4,361568,35.22,35.42,34.91,35.4,361568,0.0,1.0
2018-07-06,35.72,35.96,34.95,35.15,300661,35.72,35.96,34.95,35.15,300661,0.0,1.0
2018-07-09,35.55,36.23,35.12,36.0,258604,35.55,36.23,35.12,36.0,258604,0.0,1.0
2018-07-10,35.06,35.91,34.9208,35.53,231662,35.06,35.91,34.9208,35.53,231662,0.0,1.0
2018-07-11,34.81,35.35,34.0,34.7,310342,34.81,35.35,34.0,34.7,310342,0.0,1.0
2018-07-12,35.22,35.38,34.6,34.89,316992,35.22,35.38,34.6,34.89,316992,0.0,1.0
2018-07-13,35.09,35.25,34.5741,35.1,356866,35.09,35.25,34.5741,35.1,356866,0.0,1.0
2018-07-16,34.56,35.55,34.42,35.14,541324,34.56,35.55,34.42,35.14,541324,0.0,1.0
2018-07-17,35.4,35.77,34.32,34.45,458179,35.4,35.77,34.32,34.45,458179,0.0,1.0
2018-07-18,35.14,35.63,34.88,35.47,518465,35.14,35.63,34.88,35.47,518465,0.0,1.0
2018-07-19,35.06,35.41,34.89,35.13,435954,35.06,35.41,34.89,35.13,435954,0.0,1.0
2018-07-20,35.18,35.53,34.86,35.1,423101,35.18,35.53,34.86,35.1,423101,0.0,1.0
2018-07-23,36.34,36.44,35.09,35.39,656741,36.34,36.44,35.09,35.39,656741,0.0,1.0
2018-07-24,34.27,36.59,34.12,36.49,565196,34.27,36.59,34.12,36.49,565196,0.0,1.0
2018-07-25,35.71,36.2,34.32,34.39,610328,35.71,36.2,34.32,34.39,610328,0.0,1.0
2018-07-26,36.11,36.31,35.13,35.98,385404,36.11,36.31,35.13,35.98,385404,0.0,1.0
2018-07-27,34.25,37.1,34.1,36.62,503736,34.25,37.1,34.1,36.62,503736,0.0,1.0
2018-07-30,32.18,35.0,31.85,34.25,1065631,32.18,35.0,31.85,34.25,1065631,0.0,1.0
2018-07-31,31.9,32.7,31.64,32.21,551300,31.9,32.7,31.64,32.21,551300,0.0,1.0
2018-08-01,32.89,33.105,32.01,32.01,676210,32.89,33.105,32.01,32.01,676210,0.0,1.0
2018-08-02,33.43,33.465,32.75,32.75,407076,33.43,33.465,32.75,32.75,407076,0.0,1.0
2018-08-03,33.62,33.78,33.02,33.43,839858,33.62,33.78,33.02,33.43,839858,0.0,1.0
2018-08-06,35.04,35.17,33.62,33.62,965926,35.04,35.17,33.62,33.62,965926,0.0,1.0
2018-08-07,43.51,44.07,39.01,39.57,4320249,43.51,44.07,39.01,39.57,4320249,0.0,1.0
2018-08-08,42.93,43.91,42.37,43.57,1157458,42.93,43.91,42.37,43.57,1157458,0.0,1.0
2018-08-09,43.03,44.45,42.87,43.06,1160579,43.03,44.45,42.87,43.06,1160579,0.0,1.0
2018-08-10,42.52,43.93,42.1,42.5,809344,42.52,43.93,42.1,42.5,809344,0.0,1.0
2018-08-13,42.37,43.16,41.85,42.65,721527,42.37,43.16,41.85,42.65,721527,0.0,1.0
2018-08-14,43.45,43.85,42.06,42.58,424975,43.45,43.85,42.06,42.58,424975,0.0,1.0
2018-08-15,43.48,43.93,42.7,43.09,810546,43.48,43.93,42.7,43.09,810546,0.0,1.0
2018-08-16,44.29,44.68,43.47,44.0,622203,44.29,44.68,43.47,44.0,622203,0.0,1.0
2018-08-17,43.77,44.3,43.26,44.14,340847,43.77,44.3,43.26,44.14,340847,0.0,1.0
2018-08-20,44.42,44.93,43.58,43.94,616773,44.42,44.93,43.58,43.94,616773,0.0,1.0
2018-08-21,44.85,45.11,44.29,44.5,471006,44.85,45.11,44.29,44.5,471006,0.0,1.0
2018-08-22,45.01,45.3735,44.521,44.81,773378,45.01,45.3735,44.521,44.81,773378,0.0,1.0
2018-08-23,46.29,46.745,44.99,45.36,646792,46.29,46.745,44.99,45.36,646792,0.0,1.0
2018-08-24,47.46,47.5,46.4,46.4,636352,47.46,47.5,46.4,46.4,636352,0.0,1.0
2018-08-27,47.44,47.86,46.45,47.64,452859,47.44,47.86,46.45,47.64,452859,0.0,1.0
2018-08-28,47.84,48.16,47.15,47.86,390611,47.84,48.16,47.15,47.86,390611,0.0,1.0
2018-08-29,48.19,48.39,47.74,47.74,751139,48.19,48.39,47.74,47.74,751139,0.0,1.0
2018-08-30,47.82,48.99,47.77,48.18,810477,47.82,48.99,47.77,48.18,810477,0.0,1.0
2018-08-31,48.05,48.395,47.47,47.88,502889,48.05,48.395,47.47,47.88,502889,0.0,1.0
2018-09-04,48.47,48.6,47.18,48.0,981905,48.47,48.6,47.18,48.0,981905,0.0,1.0
2018-09-05,47.2,48.37,45.75,48.23,885982,47.2,48.37,45.75,48.23,885982,0.0,1.0
2018-09-06,48.22,48.22,46.63,47.0,488416,48.22,48.22,46.63,47.0,488416,0.0,1.0
2018-09-07,47.7,49.5,47.64,48.05,611317,47.7,49.5,47.64,48.05,611317,0.0,1.0
2018-09-10,48.2,48.75,47.55,48.27,432879,48.2,48.75,47.55,48.27,432879,0.0,1.0
2018-09-11,47.92,48.73,47.3114,47.95,619427,47.92,48.73,47.3114,47.95,619427,0.0,1.0
2018-09-12,47.86,48.05,46.8,47.75,542154,47.86,48.05,46.8,47.75,542154,0.0,1.0
2018-09-13,46.74,48.8,46.46,48.08,674920,46.74,48.8,46.46,48.08,674920,0.0,1.0
2018-09-14,47.18,47.86,46.68,46.71,455160,47.18,47.86,46.68,46.71,455160,0.0,1.0
2018-09-17,45.54,47.18,45.12,46.74,834497,45.54,47.18,45.12,46.74,834497,0.0,1.0
2018-09-18,46.28,46.735,45.7,45.7,547931,46.28,46.735,45.7,45.7,547931,0.0,1.0
2018-09-19,44.36,46.47,44.1621,46.28,770429,44.36,46.47,44.1621,46.28,770429,0.0,1.0
2018-09-20,44.52,44.91,43.515,44.71,1005661,44.52,44.91,43.515,44.71,1005661,0.0,1.0
2018-09-21,43.2,45.045,43.12,44.65,1115285,43.2,45.045,43.12,44.65,1115285,0.0,1.0
2018-09-24,43.53,44.17,42.4,43.0,791971,43.53,44.17,42.4,43.0,791971,0.0,1.0
2018-09-25,44.65,45.34,43.58,43.65,880792,44.65,45.34,43.58,43.65,880792,0.0,1.0
2018-09-26,44.02,44.95,43.92,44.64,455985,44.02,44.95,43.92,44.64,455985,0.0,1.0
2018-09-27,43.58,44.7,42.95,44.05,523690,43.58,44.7,42.95,44.05,523690,0.0,1.0
2018-09-28,43.69,44.5,43.41,43.46,395234,43.69,44.5,43.41,43.46,395234,0.0,1.0
2018-10-01,42.25,44.3312,42.175,43.89,493681,42.25,44.3312,42.175,43.89,493681,0.0,1.0
2018-10-02,41.25,42.24,40.84,42.11,650850,41.25,42.24,40.84,42.11,650850,0.0,1.0
2018-10-03,41.74,42.2,40.9357,41.39,318117,41.74,42.2,40.9357,41.39,318117,0.0,1.0
2018-10-04,40.53,41.99,40.29,41.53,629436,40.53,41.99,40.29,41.53,629436,0.0,1.0
2018-10-05,40.82,41.44,39.9159,40.53,423726,40.82,41.44,39.9159,40.53,423726,0.0,1.0
2018-10-08,39.94,40.9,39.03,40.61,659041,39.94,40.9,39.03,40.61,659041,0.0,1.0
2018-10-09,39.22,40.605,38.35,39.83,1189528,39.22,40.605,38.35,39.83,1189528,0.0,1.0
2018-10-10,37.47,39.8325,37.26,39.0,759712,37.47,39.8325,37.26,39.0,759712,0.0,1.0
2018-10-11,36.97,38.59,36.88,37.19,638835,36.97,38.59,36.88,37.19,638835,0.0,1.0
2018-10-12,38.31,38.44,37.14,37.84,662736,38.31,38.44,37.14,37.84,662736,0.0,1.0
2018-10-15,38.42,39.07,37.62,38.31,594019,38.42,39.07,37.62,38.31,594019,0.0,1.0
2018-10-16,39.67,39.75,38.52,39.16,515486,39.67,39.75,38.52,39.16,515486,0.0,1.0
2018-10-17,39.91,40.09,39.37,39.53,603485,39.91,40.09,39.37,39.53,603485,0.0,1.0
2018-10-18,38.88,40.29,38.62,39.69,473529,38.88,40.29,38.62,39.69,473529,0.0,1.0
2018-10-19,37.14,39.5,37.04,38.89,633813,37.14,39.5,37.04,38.89,633813,0.0,1.0
2018-10-22,38.31,38.855,37.01,37.19,367051,38.31,38.855,37.01,37.19,367051,0.0,1.0
2018-10-23,37.58,38.03,36.84,37.56,704978,37.58,38.03,36.84,37.56,704978,0.0,1.0
2018-10-24,35.49,38.095,35.4,37.6,550789,35.49,38.095,35.4,37.6,550789,0.0,1.0
2018-10-25,36.32,37.02,35.8,35.9,675699,36.32,37.02,35.8,35.9,675699,0.0,1.0
2018-10-26,36.27,36.63,34.6584,35.65,443509,36.27,36.63,34.6584,35.65,443509,0.0,1.0
2018-10-29,36.18,37.67,35.53,36.96,615620,36.18,37.67,35.53,36.96,615620,0.0,1.0
2018-10-30,37.05,37.22,35.66,36.19,612631,37.05,37.22,35.66,36.19,612631,0.0,1.0
2018-10-31,39.36,40.32,37.5,37.64,1185060,39.36,40.32,37.5,37.64,1185060,0.0,1.0
2018-11-01,39.15,39.43,37.91,39.43,512950,39.15,39.43,37.91,39.43,512950,0.0,1.0
2018-11-02,39.35,39.77,38.6,39.48,590148,39.35,39.77,38.6,39.48,590148,0.0,1.0
2018-11-05,37.88,39.46,37.26,39.46,731222,37.88,39.46,37.26,39.46,731222,0.0,1.0
2018-11-06,38.37,38.44,37.345,37.69,822310,38.37,38.44,37.345,37.69,822310,0.0,1.0
2018-11-07,43.76,45.5773,42.39,43.79,2481523,43.76,45.5773,42.39,43.79,2481523,0.0,1.0
2018-11-08,43.92,45.32,43.0,43.68,730773,43.92,45.32,43.0,43.68,730773,0.0,1.0
2018-11-09,42.51,43.68,42.02,43.3,874870,42.51,43.68,42.02,43.3,874870,0.0,1.0
2018-11-12,42.0,43.19,41.01,42.5,823890,42.0,43.19,41.01,42.5,823890,0.0,1.0
2018-11-13,41.49,42.91,41.21,42.26,405227,41.49,42.91,41.21,42.26,405227,0.0,1.0
2018-11-14,41.41,42.39,41.01,41.98,478501,41.41,42.39,41.01,41.98,478501,0.0,1.0
2018-11-15,42.77,43.11,40.95,41.32,481125,42.77,43.11,40.95,41.32,481125,0.0,1.0
2018-11-16,42.97,43.45,41.78,42.34,404344,42.97,43.45,41.78,42.34,404344,0.0,1.0
2018-11-19,38.42,42.98,38.38,42.9,689056,38.42,42.98,38.38,42.9,689056,0.0,1.0
2018-11-20,36.26,38.0,35.37,37.33,978556,36.26,38.0,35.37,37.33,978556,0.0,1.0
2018-11-21,37.34,37.515,36.275,36.77,378516,37.34,37.515,36.275,36.77,378516,0.0,1.0
2018-11-23,37.91,38.13,36.4601,36.99,170098,37.91,38.13,36.4601,36.99,170098,0.0,1.0
2018-11-26,39.67,39.93,37.79,38.13,398104,39.67,39.93,37.79,38.13,398104,0.0,1.0
2018-11-27,40.05,40.44,38.79,39.35,380216,40.05,40.44,38.79,39.35,380216,0.0,1.0
2018-11-28,41.28,41.45,39.4,40.44,700658,41.28,41.45,39.4,40.44,700658,0.0,1.0
2018-11-29,40.86,41.46,40.41,41.17,271739,40.86,41.46,40.41,41.17,271739,0.0,1.0
2018-11-30,42.88,43.08,40.5,41.0,740665,42.88,43.08,40.5,41.0,740665,0.0,1.0
2018-12-03,42.7,44.0,41.62,43.58,444181,42.7,44.0,41.62,43.58,444181,0.0,1.0
2018-12-04,40.38,42.68,40.08,42.31,463382,40.38,42.68,40.08,42.31,463382,0.0,1.0
2018-12-06,41.32,41.415,39.17,39.38,390498,41.32,41.415,39.17,39.38,390498,0.0,1.0
2018-12-07,40.22,41.62,39.435,41.04,607974,40.22,41.62,39.435,41.04,607974,0.0,1.0
2018-12-10,41.06,41.76,39.69,40.5,716782,41.06,41.76,39.69,40.5,716782,0.0,1.0
2018-12-11,41.75,42.16,41.07,41.76,372947,41.75,42.16,41.07,41.76,372947,0.0,1.0
2018-12-12,44.04,44.67,42.03,42.07,712567,44.04,44.67,42.03,42.07,712567,0.0,1.0
2018-12-13,43.98,44.29,41.9247,42.25,555164,43.98,44.29,41.9247,42.25,555164,0.0,1.0
2018-12-14,42.05,43.58,41.72,43.27,369435,42.05,43.58,41.72,43.27,369435,0.0,1.0
2018-12-17,40.74,42.63,40.435,42.01,940068,40.74,42.63,40.435,42.01,940068,0.0,1.0
2018-12-18,42.34,42.93,41.1525,41.39,887008,42.34,42.93,41.1525,41.39,887008,0.0,1.0
2018-12-19,42.88,44.08,42.35,42.37,518587,42.88,44.08,42.35,42.37,518587,0.0,1.0
2018-12-20,40.65,43.04,39.28,42.74,981458,40.65,43.04,39.28,42.74,981458,0.0,1.0
2018-12-21,39.32,40.84,38.8135,40.84,906841,39.32,40.84,38.8135,40.84,906841,0.0,1.0
2018-12-24,39.26,40.41,38.61,38.86,424013,39.26,40.41,38.61,38.86,424013,0.0,1.0
2018-12-26,42.52,42.62,39.64,39.64,574653,42.52,42.62,39.64,39.64,574653,0.0,1.0
2018-12-27,43.01,43.02,40.99,41.55,463398,43.01,43.02,40.99,41.55,463398,0.0,1.0
2018-12-28,43.21,44.2,42.31,43.78,405983,43.21,44.2,42.31,43.78,405983,0.0,1.0
2018-12-31,43.72,44.79,43.31,44.79,439507,43.72,44.79,43.31,44.79,439507,0.0,1.0
2019-01-02,42.59,43.29,41.95,42.87,924262,42.59,43.29,41.95,42.87,924262,0.0,1.0
2019-01-03,40.98,42.825,40.82,42.13,492026,40.98,42.825,40.82,42.13,492026,0.0,1.0
2019-01-04,42.52,43.1,41.24,41.96,562699,42.52,43.1,41.24,41.96,562699,0.0,1.0
2019-01-07,45.89,47.6399,44.46,44.99,1516085,45.89,47.6399,44.46,44.99,1516085,0.0,1.0
2019-01-08,46.94,47.0,44.845,46.71,1092576,46.94,47.0,44.845,46.71,1092576,0.0,1.0
2019-01-09,46.49,48.12,45.9,47.03,1002675,46.49,48.12,45.9,47.03,1002675,0.0,1.0
2019-01-10,47.02,47.28,45.71,45.98,495688,47.02,47.28,45.71,45.98,495688,0.0,1.0
2019-01-11,46.38,47.15,45.5,46.8,589092,46.38,47.15,45.5,46.8,589092,0.0,1.0
2019-01-14,44.47,46.11,44.44,46.11,849034,44.47,46.11,44.44,46.11,849034,0.0,1.0
2019-01-15,45.63,45.75,43.73,44.52,505822,45.63,45.75,43.73,44.52,505822,0.0,1.0
2019-01-16,45.82,47.59,45.19,45.65,872121,45.82,47.59,45.19,45.65,872121,0.0,1.0
2019-01-17,47.29,47.325,45.41,45.81,679928,47.29,47.325,45.41,45.81,679928,0.0,1.0
2019-01-18,46.87,48.57,46.32,47.34,651946,46.87,48.57,46.32,47.34,651946,0.0,1.0
2019-01-22,46.59,47.07,45.6,46.46,586628,46.59,47.07,45.6,46.46,586628,0.0,1.0
2019-01-23,46.56,47.08,45.07,46.84,849976,46.56,47.08,45.07,46.84,849976,0.0,1.0
2019-01-24,46.31,47.15,45.98,46.57,284507,46.31,47.15,45.98,46.57,284507,0.0,1.0
2019-01-25,48.45,48.84,46.46,46.7,750445,48.45,48.84,46.46,46.7,750445,0.0,1.0
2019-01-28,48.13,49.12,47.02,47.75,546899,48.13,49.12,47.02,47.75,546899,0.0,1.0
2019-01-29,47.52,48.06,47.22,48.06,427482,47.52,48.06,47.22,48.06,427482,0.0,1.0
2019-01-30,49.38,49.47,47.57,48.07,596275,49.38,49.47,47.57,48.07,596275,0.0,1.0
2019-01-31,51.13,52.26,49.44,49.44,1395925,51.13,52.26,49.44,49.44,1395925,0.0,1.0
2019-02-01,51.57,51.95,50.54,51.02,906028,51.57,51.95,50.54,51.02,906028,0.0,1.0
2019-02-04,52.21,53.25,51.7,51.7,741441,52.21,53.25,51.7,51.7,741441,0.0,1.0
2019-02-05,52.26,52.5,50.81,52.0,824418,52.26,52.5,50.81,52.0,824418,0.0,1.0
2019-02-06,51.59,53.04,50.89,52.41,553923,51.59,53.04,50.89,52.41,553923,0.0,1.0
2019-02-07,51.72,51.815,50.3513,51.03,569327,51.72,51.815,50.3513,51.03,569327,0.0,1.0
2019-02-08,52.92,52.93,50.32,50.85,435310,52.92,52.93,50.32,50.85,435310,0.0,1.0
2019-02-11,52.19,53.66,51.85,53.41,430560,52.19,53.66,51.85,53.41,430560,0.0,1.0
2019-02-12,53.79,53.81,52.385,52.84,445577,53.79,53.81,52.385,52.84,445577,0.0,1.0
2019-02-13,53.8,54.58,53.1,53.93,657764,53.8,54.58,53.1,53.93,657764,0.0,1.0
2019-02-14,53.05,53.67,52.88,53.67,723863,53.05,53.67,52.88,53.67,723863,0.0,1.0
2019-02-15,54.24,54.26,52.92,53.27,749536,54.24,54.26,52.92,53.27,749536,0.0,1.0
2019-02-19,54.31,54.92,54.01,54.26,1239742,54.31,54.92,54.01,54.26,1239742,0.0,1.0
2019-02-20,51.47,57.895,49.8,57.23,4023215,51.47,57.895,49.8,57.23,4023215,0.0,1.0
2019-02-21,52.28,52.74,51.34,51.44,918396,52.28,52.74,51.34,51.44,918396,0.0,1.0
2019-02-22,53.0,53.46,52.15,52.3,790461,53.0,53.46,52.15,52.3,790461,0.0,1.0
2019-02-25,53.36,54.31,52.6,53.35,697617,53.36,54.31,52.6,53.35,697617,0.0,1.0
2019-02-26,53.58,53.98,52.51,53.27,686264,53.58,53.98,52.51,53.27,686264,0.0,1.0
2019-02-27,53.85,53.9,52.66,53.13,594541,53.85,53.9,52.66,53.13,594541,0.0,1.0
2019-02-28,53.04,53.95,52.81,53.6,1544160,53.04,53.95,52.81,53.6,1544160,0.0,1.0
2019-03-01,54.71,55.0,52.44,54.2,1653159,54.71,55.0,52.44,54.2,1653159,0.0,1.0
2019-03-04,52.51,54.9399,50.45,54.86,2240995,52.51,54.9399,50.45,54.86,2240995,0.0,1.0
2019-03-05,52.0,52.8458,50.96,52.48,1338621,52.0,52.8458,50.96,52.48,1338621,0.0,1.0
2019-03-06,50.69,52.15,50.065,51.74,1322074,50.69,52.15,50.065,51.74,1322074,0.0,1.0
2019-03-07,51.31,52.07,50.3,50.57,551472,51.31,52.07,50.3,50.57,551472,0.0,1.0
2019-03-08,51.97,52.3,50.18,50.51,511837,51.97,52.3,50.18,50.51,511837,0.0,1.0
2019-03-11,53.49,54.305,52.16,52.24,1198509,53.49,54.305,52.16,52.24,1198509,0.0,1.0
2019-03-12,53.89,54.1602,52.72,53.5,416127,53.89,54.1602,52.72,53.5,416127,0.0,1.0
2019-03-13,54.45,55.24,52.28,54.04,1486940,54.45,55.24,52.28,54.04,1486940,0.0,1.0
2019-03-14,54.31,55.18,53.76,54.19,352501,54.31,55.18,53.76,54.19,352501,0.0,1.0
2019-03-15,54.43,54.55,53.4,54.36,1854852,54.43,54.55,53.4,54.36,1854852,0.0,1.0
2019-03-18,54.92,55.99,54.07,54.5,580863,54.92,55.99,54.07,54.5,580863,0.0,1.0
2019-03-19,55.08,55.67,54.49,55.28,597259,55.08,55.67,54.49,55.28,597259,0.0,1.0
2019-03-20,55.29,55.7503,54.3128,55.1,1266592,55.29,55.7503,54.3128,55.1,1266592,0.0,1.0
2019-03-21,56.49,56.57,54.9548,54.98,1176477,56.49,56.57,54.9548,54.98,1176477,0.0,1.0
2019-03-22,53.38,56.26,53.04,56.0,729747,53.38,56.26,53.04,56.0,729747,0.0,1.0
2019-03-25,53.12,53.6645,52.0,53.0,431172,53.12,53.6645,52.0,53.0,431172,0.0,1.0
2019-03-26,54.0,54.88,53.12,53.91,629315,54.0,54.88,53.12,53.91,629315,0.0,1.0
2019-03-27,52.01,54.05,51.2,54.05,564113,52.01,54.05,51.2,54.05,564113,0.0,1.0
2019-03-28,52.99,53.17,51.75,52.08,361800,52.99,53.17,51.75,52.08,361800,0.0,1.0
2019-03-29,52.83,53.82,52.55,53.61,670561,52.83,53.82,52.55,53.61,670561,0.0,1.0
2019-04-01,51.69,53.91,51.52,53.28,990372,51.69,53.91,51.52,53.28,990372,0.0,1.0
2019-04-02,52.4,52.61,50.6286,51.89,888516,52.4,52.61,50.6286,51.89,888516,0.0,1.0
2019-04-03,52.29,53.01,51.58,53.01,515312,52.29,53.01,51.58,53.01,515312,0.0,1.0
2019-04-04,49.79,52.77,49.175,52.21,1036068,49.79,52.77,49.175,52.21,1036068,0.0,1.0
2019-04-05,49.49,50.85,49.1,50.25,1037577,49.49,50.85,49.1,50.25,1037577,0.0,1.0
2019-04-08,48.8,49.505,47.7375,49.34,1153867,48.8,49.505,47.7375,49.34,1153867,0.0,1.0
2019-04-09,49.26,49.61,48.34,48.34,879897,49.26,49.61,48.34,48.34,879897,0.0,1.0
2019-04-10,50.52,50.81,49.17,49.31,895833,50.52,50.81,49.17,49.31,895833,0.0,1.0
2019-04-11,51.0,51.44,50.21,50.75,410810,51.0,51.44,50.21,50.75,410810,0.0,1.0
2019-04-12,52.3,52.36,51.01,51.01,765191,52.3,52.36,51.01,51.01,765191,0.0,1.0
2019-04-15,51.91,52.9,51.39,52.57,898956,51.91,52.9,51.39,52.57,898956,0.0,1.0
2019-04-16,51.4,52.7,50.99,52.52,642391,51.4,52.7,50.99,52.52,642391,0.0,1.0
2019-04-17,49.83,51.64,49.61,51.64,507130,49.83,51.64,49.61,51.64,507130,0.0,1.0
2019-04-18,49.55,49.91,48.365,49.55,460437,49.55,49.91,48.365,49.55,460437,0.0,1.0
2019-04-22,50.61,50.65,49.17,49.41,547727,50.61,50.65,49.17,49.41,547727,0.0,1.0
2019-04-23,51.82,52.075,50.47,50.58,655972,51.82,52.075,50.47,50.58,655972,0.0,1.0
2019-04-24,51.22,52.56,51.21,51.87,537865,51.22,52.56,51.21,51.87,537865,0.0,1.0
2019-04-25,51.62,52.14,50.97,51.47,220099,51.62,52.14,50.97,51.47,220099,0.0,1.0
2019-04-26,52.55,52.72,51.51,51.51,315394,52.55,52.72,51.51,51.51,315394,0.0,1.0
2019-04-29,53.67,53.91,52.75,52.78,581915,53.67,53.91,52.75,52.78,581915,0.0,1.0
2019-04-30,53.07,54.365,52.845,53.63,700163,53.07,54.365,52.845,53.63,700163,0.0,1.0
2019-05-01,52.97,53.5454,52.01,53.29,1285098,52.97,53.5454,52.01,53.29,1285098,0.0,1.0
2019-05-02,49.17,51.94,48.745,50.97,1751886,49.17,51.94,48.745,50.97,1751886,0.0,1.0
2019-05-03,51.03,51.07,49.5,50.32,759113,51.03,51.07,49.5,50.32,759113,0.0,1.0
2019-05-06,51.0,51.35,49.04,49.1,543943,51.0,51.35,49.04,49.1,543943,0.0,1.0
2019-05-07,50.84,50.9,49.52,50.23,556979,50.84,50.9,49.52,50.23,556979,0.0,1.0
2019-05-08,50.02,51.0,49.88,50.67,462276,50.02,51.0,49.88,50.67,462276,0.0,1.0
2019-05-09,50.09,50.57,48.58,49.53,717450,50.09,50.57,48.58,49.53,717450,0.0,1.0
2019-05-10,50.14,50.37,48.85,49.84,770202,50.14,50.37,48.85,49.84,770202,0.0,1.0
2019-05-13,47.52,49.05,47.28,48.67,657497,47.52,49.05,47.28,48.67,657497,0.0,1.0
2019-05-14,48.45,48.84,47.25,47.9,474854,48.45,48.84,47.25,47.9,474854,0.0,1.0
2019-05-15,49.15,49.39,47.54,47.92,805369,49.15,49.39,47.54,47.92,805369,0.0,1.0
2019-05-16,50.85,51.5,48.64,49.48,830446,50.85,51.5,48.64,49.48,830446,0.0,1.0
2019-05-17,49.92,51.27,49.6,50.27,293178,49.92,51.27,49.6,50.27,293178,0.0,1.0
2019-05-20,49.7,49.91,48.815,48.98,372058,49.7,49.91,48.815,48.98,372058,0.0,1.0
2019-05-21,50.87,50.87,49.79,50.12,398025,50.87,50.87,49.79,50.12,398025,0.0,1.0
2019-05-22,51.06,51.24,50.42,50.42,425450,51.06,51.24,50.42,50.42,425450,0.0,1.0
2019-05-23,49.59,50.563,49.065,50.34,1320683,49.59,50.563,49.065,50.34,1320683,0.0,1.0
2019-05-24,50.63,50.83,49.88,49.88,589632,50.63,50.83,49.88,49.88,589632,0.0,1.0
2019-05-28,52.82,52.95,50.76,50.76,853534,52.82,52.95,50.76,50.76,853534,0.0,1.0
2019-05-29,50.88,52.45,50.43,52.35,1013025,50.88,52.45,50.43,52.35,1013025,0.0,1.0
2019-05-30,52.03,52.46,50.62,50.99,499370,52.03,52.46,50.62,50.99,499370,0.0,1.0
2019-05-31,51.35,52.395,50.89,51.11,596755,51.35,52.395,50.89,51.11,596755,0.0,1.0
2019-06-03,46.9,51.56,46.5,51.15,1385736,46.9,51.56,46.5,51.15,1385736,0.0,1.0
2019-06-04,47.7,47.72,46.085,47.28,1626018,47.7,47.72,46.085,47.28,1626018,0.0,1.0
2019-06-05,48.56,48.62,47.45,47.96,716539,48.56,48.62,47.45,47.96,716539,0.0,1.0
2019-06-06,49.29,49.33,47.59,48.74,784747,49.29,49.33,47.59,48.74,784747,0.0,1.0
2019-06-07,49.48,50.33,48.36,49.46,1253032,49.48,50.33,48.36,49.46,1253032,0.0,1.0
2019-06-10,49.68,51.09,49.63,49.88,913419,49.68,51.09,49.63,49.88,913419,0.0,1.0
2019-06-11,47.88,50.5,46.98,50.35,669324,47.88,50.5,46.98,50.35,669324,0.0,1.0
2019-06-12,50.04,50.13,47.5,47.59,687850,50.04,50.13,47.5,47.59,687850,0.0,1.0
2019-06-13,50.72,50.75,49.51,50.32,656393,50.72,50.75,49.51,50.32,656393,0.0,1.0
2019-06-14,50.4,50.63,49.865,50.45,529153,50.4,50.63,49.865,50.45,529153,0.0,1.0
2019-06-17,52.82,53.13,50.47,50.47,670221,52.82,53.13,50.47,50.47,670221,0.0,1.0
2019-06-18,53.18,54.94,52.86,53.88,1035464,53.18,54.94,52.86,53.88,1035464,0.0,1.0
2019-06-19,54.93,55.0,52.66,53.28,1641814,54.93,55.0,52.66,53.28,1641814,0.0,1.0
2019-06-20,54.22,56.2671,53.62,55.37,1403786,54.22,56.2671,53.62,55.37,1403786,0.0,1.0
2019-06-21,52.87,54.68,52.79,53.83,815786,52.87,54.68,52.79,53.83,815786,0.0,1.0
2019-06-24,52.37,53.27,52.13,53.18,625677,52.37,53.27,52.13,53.18,625677,0.0,1.0
2019-06-25,50.15,52.615,49.94,52.27,705504,50.15,52.615,49.94,52.27,705504,0.0,1.0
2019-06-26,49.37,50.84,48.82,50.64,792429,49.37,50.84,48.82,50.64,792429,0.0,1.0
2019-06-27,50.67,51.315,49.47,49.55,1149490,50.67,51.315,49.47,49.55,1149490,0.0,1.0
2019-06-28,51.29,51.42,50.1047,50.72,1139800,51.29,51.42,50.1047,50.72,1139800,0.0,1.0
2019-07-01,52.09,53.23,51.35,52.92,706511,52.09,53.23,51.35,52.92,706511,0.0,1.0
2019-07-02,51.47,52.0579,51.05,51.8,454745,51.47,52.0579,51.05,51.8,454745,0.0,1.0
2019-07-03,51.52,51.8,51.31,51.43,186187,51.52,51.8,51.31,51.43,186187,0.0,1.0
2019-07-05,51.7,51.81,50.5,51.09,398843,51.7,51.81,50.5,51.09,398843,0.0,1.0
2019-07-08,52.39,52.91,51.09,51.42,463504,52.39,52.91,51.09,51.42,463504,0.0,1.0
2019-07-09,53.48,53.66,51.5001,52.16,601065,53.48,53.66,51.5001,52.16,601065,0.0,1.0
2019-07-10,53.52,54.15,53.14,54.02,294213,53.52,54.15,53.14,54.02,294213,0.0,1.0
2019-07-11,51.86,53.79,51.68,53.78,820998,51.86,53.79,51.68,53.78,820998,0.0,1.0
2019-07-12,53.51,53.56,51.52,51.54,394881,53.51,53.56,51.52,51.54,394881,0.0,1.0
2019-07-15,48.04,53.79,47.89,53.51,2559782,48.04,53.79,47.89,53.51,2559782,0.0,1.0
2019-07-16,49.83,50.4197,48.79,49.89,2166304,49.83,50.4197,48.79,49.89,2166304,0.0,1.0
2019-07-17,48.75,50.11,48.7,49.7,780475,48.75,50.11,48.7,49.7,780475,0.0,1.0
2019-07-18,48.43,49.28,47.91,48.33,946479,48.43,49.28,47.91,48.33,946479,0.0,1.0
2019-07-19,47.47,49.605,47.34,48.67,641449,47.47,49.605,47.34,48.67,641449,0.0,1.0
2019-07-22,48.17,49.25,47.77,47.77,549395,48.17,49.25,47.77,47.77,549395,0.0,1.0
2019-07-23,48.34,48.44,47.13,48.43,441580,48.34,48.44,47.13,48.43,441580,0.0,1.0
2019-07-24,48.46,48.9,47.545,48.1,861204,48.46,48.9,47.545,48.1,861204,0.0,1.0
2019-07-25,47.89,48.91,47.71,48.5,557477,47.89,48.91,47.71,48.5,557477,0.0,1.0
2019-07-26,48.1,48.865,47.99,48.25,584561,48.1,48.865,47.99,48.25,584561,0.0,1.0
2019-07-29,47.91,48.4218,46.215,48.28,1119015,47.91,48.4218,46.215,48.28,1119015,0.0,1.0
2019-07-30,49.38,49.91,47.5,47.5,1406193,49.38,49.91,47.5,47.5,1406193,0.0,1.0
2019-07-31,49.37,50.17,48.64,49.62,1342892,49.37,50.17,48.64,49.62,1342892,0.0,1.0
2019-08-01,57.58,61.42,57.0,59.5,4308001,57.58,61.42,57.0,59.5,4308001,0.0,1.0
2019-08-02,58.03,59.54,56.54,57.0,1202655,58.03,59.54,56.54,57.0,1202655,0.0,1.0
2019-08-05,55.5,57.3,54.425,56.08,1056097,55.5,57.3,54.425,56.08,1056097,0.0,1.0
2019-08-06,56.45,56.52,55.21,55.97,994242,56.45,56.52,55.21,55.97,994242,0.0,1.0
2019-08-07,58.05,58.9,55.505,55.58,1299237,58.05,58.9,55.505,55.58,1299237,0.0,1.0
2019-08-08,62.0,63.03,58.51,58.88,1629936,62.0,63.03,58.51,58.88,1629936,0.0,1.0
2019-08-09,61.81,62.63,61.06,61.08,643583,61.81,62.63,61.06,61.08,643583,0.0,1.0
2019-08-12,61.29,62.57,60.69,61.79,482633,61.29,62.57,60.69,61.79,482633,0.0,1.0
2019-08-13,64.0,64.14,61.23,61.23,1018523,64.0,64.14,61.23,61.23,1018523,0.0,1.0
2019-08-14,60.84,63.24,60.33,62.61,1154477,60.84,63.24,60.33,62.61,1154477,0.0,1.0
2019-08-15,62.05,62.37,60.32,61.1,526630,62.05,62.37,60.32,61.1,526630,0.0,1.0
2019-08-16,63.54,63.78,62.4552,62.72,445413,63.54,63.78,62.4552,62.72,445413,0.0,1.0
2019-08-19,62.28,64.36,61.66,64.36,716570,62.28,64.36,61.66,64.36,716570,0.0,1.0
2019-08-20,62.51,63.575,60.82,62.37,1063988,62.51,63.575,60.82,62.37,1063988,0.0,1.0
2019-08-21,63.79,64.5,62.46,63.12,381532,63.79,64.5,62.46,63.12,381532,0.0,1.0
2019-08-22,63.71,64.6771,62.86,64.15,302983,63.71,64.6771,62.86,64.15,302983,0.0,1.0
2019-08-23,62.63,64.665,62.2001,63.57,370605,62.63,64.665,62.2001,63.57,370605,0.0,1.0
2019-08-26,63.7,63.77,62.0,63.67,391069,63.7,63.77,62.0,63.67,391069,0.0,1.0
2019-08-27,62.91,65.45,62.46,64.63,507947,62.91,65.45,62.46,64.63,507947,0.0,1.0
2019-08-28,62.78,64.71,61.4001,62.34,360595,62.78,64.71,61.4001,62.34,360595,0.0,1.0
2019-08-29,63.65,64.47,62.905,63.68,568287,63.65,64.47,62.905,63.68,568287,0.0,1.0
2019-08-30,63.21,64.54,62.22,64.26,304681,63.21,64.54,62.22,64.26,304681,0.0,1.0
2019-09-03,61.65,64.19,61.45,62.99,514790,61.65,64.19,61.45,62.99,514790,0.0,1.0
2019-09-04,62.3,62.69,61.61,62.06,571091,62.3,62.69,61.61,62.06,571091,0.0,1.0
2019-09-05,61.25,62.15,59.81,61.88,523396,61.25,62.15,59.81,61.88,523396,0.0,1.0
2019-09-06,61.65,62.49,60.76,61.58,497432,61.65,62.49,60.76,61.58,497432,0.0,1.0
2019-09-09,58.9,61.73,57.95,61.73,740482,58.9,61.73,57.95,61.73,740482,0.0,1.0
2019-09-10,56.28,58.47,55.64,58.28,1045066,56.28,58.47,55.64,58.28,1045066,0.0,1.0
2019-09-11,55.63,57.83,55.19,56.72,790076,55.63,57.83,55.19,56.72,790076,0.0,1.0
2019-09-12,55.14,56.445,53.88,56.22,1271942,55.14,56.445,53.88,56.22,1271942,0.0,1.0
2019-09-13,53.93,55.02,53.5,55.02,620025,53.93,55.02,53.5,55.02,620025,0.0,1.0
2019-09-16,54.71,55.0,52.8,53.26,725104,54.71,55.0,52.8,53.26,725104,0.0,1.0
2019-09-17,56.65,56.94,54.8139,54.82,879015,56.65,56.94,54.8139,54.82,879015,0.0,1.0
2019-09-18,57.98,58.38,55.49,56.72,944286,57.98,58.38,55.49,56.72,944286,0.0,1.0
2019-09-19,58.0,58.1,55.22,55.86,810746,58.0,58.1,55.22,55.86,810746,0.0,1.0
2019-09-20,58.43,59.15,57.62,58.06,950964,58.43,59.15,57.62,58.06,950964,0.0,1.0
2019-09-23,57.79,58.6905,57.41,58.54,325362,57.79,58.6905,57.41,58.54,325362,0.0,1.0
2019-09-24,55.81,58.3514,55.42,57.93,747381,55.81,58.3514,55.42,57.93,747381,0.0,1.0
2019-09-25,55.98,56.16,54.14,55.86,648133,55.98,56.16,54.14,55.86,648133,0.0,1.0
2019-09-26,56.14,56.98,55.14,56.98,284461,56.14,56.98,55.14,56.98,284461,0.0,1.0
2019-09-27,53.91,56.5,53.2021,56.5,660640,53.91,56.5,53.2021,56.5,660640,0.0,1.0
2019-09-30,53.74,54.21,53.0608,54.0,793381,53.74,54.21,53.0608,54.0,793381,0.0,1.0
2019-10-01,52.53,54.1,52.23,54.1,538786,52.53,54.1,52.23,54.1,538786,0.0,1.0
2019-10-02,51.98,52.42,51.34,52.0,543041,51.98,52.42,51.34,52.0,543041,0.0,1.0
2019-10-03,53.86,54.0,50.73,52.23,1362271,53.86,54.0,50.73,52.23,1362271,0.0,1.0
2019-10-04,55.4,55.68,54.165,54.28,671283,55.4,55.68,54.165,54.28,671283,0.0,1.0
2019-10-07,56.79,57.34,54.88,56.25,584441,56.79,57.34,54.88,56.25,584441,0.0,1.0
2019-10-08,53.02,56.74,52.9,56.36,990655,53.02,56.74,52.9,56.36,990655,0.0,1.0
2019-10-09,55.17,55.37,53.47,53.76,618975,55.17,55.37,53.47,53.76,618975,0.0,1.0
2019-10-10,54.73,55.63,53.97,54.93,431331,54.73,55.63,53.97,54.93,431331,0.0,1.0
2019-10-11,55.58,56.15,55.13,55.49,301010,55.58,56.15,55.13,55.49,301010,0.0,1.0
2019-10-14,55.95,56.64,55.35,55.61,215530,55.95,56.64,55.35,55.61,215530,0.0,1.0
2019-10-15,56.86,57.16,55.955,56.09,373156,56.86,57.16,55.955,56.09,373156,0.0,1.0
2019-10-16,55.72,56.32,54.13,56.32,520708,55.72,56.32,54.13,56.32,520708,0.0,1.0
2019-10-17,56.47,56.65,55.32,55.81,390809,56.47,56.65,55.32,55.81,390809,0.0,1.0
2019-10-18,53.84,56.64,51.45,56.12,1122330,53.84,56.64,51.45,56.12,1122330,0.0,1.0
2019-10-21,54.01,54.85,53.225,54.0,645955,54.01,54.85,53.225,54.0,645955,0.0,1.0
2019-10-22,52.14,55.18,51.48,54.46,606790,52.14,55.18,51.48,54.46,606790,0.0,1.0
2019-10-23,53.17,54.35,51.91,52.14,421166,53.17,54.35,51.91,52.14,421166,0.0,1.0
2019-10-24,54.8,55.53,53.01,53.7,362466,54.8,55.53,53.01,53.7,362466,0.0,1.0
2019-10-25,55.28,55.54,53.905,54.865,237687,55.28,55.54,53.905,54.865,237687,0.0,1.0
2019-10-28,55.95,56.47,54.6,55.4,314257,55.95,56.47,54.6,55.4,314257,0.0,1.0
2019-10-29,55.67,56.66,55.17,55.74,325313,55.67,56.66,55.17,55.74,325313,0.0,1.0
2019-10-30,57.23,57.31,54.675,55.65,824167,57.23,57.31,54.675,55.65,824167,0.0,1.0
2019-10-31,55.51,57.5,55.14,57.5,415008,55.51,57.5,55.14,57.5,415008,0.0,1.0
2019-11-01,56.41,57.19,55.36,55.74,578341,56.41,57.19,55.36,55.74,578341,0.0,1.0
2019-11-04,55.46,58.08,55.06,56.99,742471,55.46,58.08,55.06,56.99,742471,0.0,1.0
2019-11-05,55.43,56.35,53.8,55.86,1122958,55.43,56.35,53.8,55.86,1122958,0.0,1.0
2019-11-06,60.36,63.735,59.58,60.94,2783963,60.36,63.735,59.58,60.94,2783963,0.0,1.0
2019-11-07,60.37,61.86,59.6,60.34,755623,60.37,61.86,59.6,60.34,755623,0.0,1.0
2019-11-08,60.66,61.08,58.94,60.36,393306,60.66,61.08,58.94,60.36,393306,0.0,1.0
2019-11-11,61.63,61.82,59.71,60.12,355377,61.63,61.82,59.71,60.12,355377,0.0,1.0
2019-11-12,62.05,62.94,61.4,61.63,555607,62.05,62.94,61.4,61.63,555607,0.0,1.0
2019-11-13,63.73,64.12,62.3,63.0,537464,63.73,64.12,62.3,63.0,537464,0.0,1.0
2019-11-14,63.32,64.33,62.7211,64.1,674054,63.32,64.33,62.7211,64.1,674054,0.0,1.0
2019-11-15,65.41,65.58,63.285,63.62,732234,65.41,65.58,63.285,63.62,732234,0.0,1.0
2019-11-18,64.8,66.1251,64.66,65.04,534914,64.8,66.1251,64.66,65.04,534914,0.0,1.0
2019-11-19,63.8,64.41,61.79,63.26,751399,63.8,64.41,61.79,63.26,751399,0.0,1.0
2019-11-20,65.16,65.4,63.33,63.56,752334,65.16,65.4,63.33,63.56,752334,0.0,1.0
2019-11-21,65.53,66.19,64.97,65.29,495917,65.53,66.19,64.97,65.29,495917,0.0,1.0
2019-11-22,65.455,66.57,65.32,66.05,461873,65.455,66.57,65.32,66.05,461873,0.0,1.0
2019-11-25,68.42,68.53,65.72,66.11,877445,68.42,68.53,65.72,66.11,877445,0.0,1.0
2019-11-26,67.53,69.86,67.43,68.76,889032,67.53,69.86,67.43,68.76,889032,0.0,1.0
2019-11-27,69.07,69.72,66.75,67.88,567519,69.07,69.72,66.75,67.88,567519,0.0,1.0
2019-11-29,68.17,69.02,67.92,68.89,149549,68.17,69.02,67.92,68.89,149549,0.0,1.0
2019-12-02,66.75,68.17,65.6849,68.17,533671,66.75,68.17,65.6849,68.17,533671,0.0,1.0
2019-12-03,66.9,67.22,65.35,65.45,434638,66.9,67.22,65.35,65.45,434638,0.0,1.0
2019-12-04,67.17,68.18,66.7189,67.1,716756,67.17,68.18,66.7189,67.1,716756,0.0,1.0
2019-12-05,66.76,67.7149,66.3,67.44,216862,66.76,67.7149,66.3,67.44,216862,0.0,1.0
2019-12-06,66.13,67.26,65.8501,67.16,521069,66.13,67.26,65.8501,67.16,521069,0.0,1.0
2019-12-09,66.11,67.39,65.57,65.62,485287,66.11,67.39,65.57,65.62,485287,0.0,1.0
2019-12-10,65.74,66.61,65.38,66.3,260327,65.74,66.61,65.38,66.3,260327,0.0,1.0
2019-12-11,65.37,65.96,64.13,65.96,449195,65.37,65.96,64.13,65.96,449195,0.0,1.0
2019-12-12,65.07,65.84,64.43,64.93,472580,65.07,65.84,64.43,64.93,472580,0.0,1.0
2019-12-13,65.98,66.46,64.63,64.94,309601,65.98,66.46,64.63,64.94,309601,0.0,1.0
2019-12-16,66.75,67.675,66.5,66.79,630589,66.75,67.675,66.5,66.79,630589,0.0,1.0
2019-12-17,66.59,67.355,66.25,66.97,481143,66.59,67.355,66.25,66.97,481143,0.0,1.0
2019-12-18,65.47,66.65,65.41,66.3,516998,65.47,66.65,65.41,66.3,516998,0.0,1.0
2019-12-19,66.99,67.88,65.53,65.95,880789,66.99,67.88,65.53,65.95,880789,0.0,1.0
2019-12-20,66.48,67.34,66.2,67.05,1107840,66.48,67.34,66.2,67.05,1107840,0.0,1.0
2019-12-23,66.04,67.0,65.64,66.66,320843,66.04,67.0,65.64,66.66,320843,0.0,1.0
2019-12-24,66.57,67.01,65.905,66.27,171917,66.57,67.01,65.905,66.27,171917,0.0,1.0
2019-12-26,66.99,67.57,66.3,66.42,279494,66.99,67.57,66.3,66.42,279494,0.0,1.0
2019-12-27,66.58,67.42,66.22,67.33,293762,66.58,67.42,66.22,67.33,293762,0.0,1.0
2019-12-30,65.29,66.49,64.79,66.37,288411,65.29,66.49,64.79,66.37,288411,0.0,1.0
2019-12-31,65.58,66.0,64.6039,64.91,431401,65.58,66.0,64.6039,64.91,431401,0.0,1.0
2020-01-02,66.76,67.22,65.56,66.1,702813,66.76,67.22,65.56,66.1,702813,0.0,1.0
2020-01-03,67.01,67.73,66.08,66.08,316865,67.01,67.73,66.08,66.08,316865,0.0,1.0
2020-01-06,68.33,68.56,66.14,66.27,570703,68.33,68.56,66.14,66.27,570703,0.0,1.0
2020-01-07,67.91,68.795,67.86,68.08,567163,67.91,68.795,67.86,68.08,567163,0.0,1.0
2020-01-08,70.2,70.45,68.235,68.79,649742,70.2,70.45,68.235,68.79,649742,0.0,1.0
2020-01-09,71.205,71.4261,70.2901,70.78,2743647,71.205,71.4261,70.2901,70.78,2743647,0.0,1.0
2020-01-10,71.15,71.66,70.21,71.39,485613,71.15,71.66,70.21,71.39,485613,0.0,1.0
2020-01-13,72.62,73.7,71.38,71.45,763912,72.62,73.7,71.38,71.45,763912,0.0,1.0
2020-01-14,71.92,72.7934,70.91,72.62,528868,71.92,72.7934,70.91,72.62,528868,0.0,1.0
2020-01-15,72.72,73.29,72.085,72.14,369621,72.72,73.29,72.085,72.14,369621,0.0,1.0
2020-01-16,73.31,74.05,72.99,73.27,465369,73.31,74.05,72.99,73.27,465369,0.0,1.0
2020-01-17,73.58,74.25,72.95,73.97,509756,73.58,74.25,72.95,73.97,509756,0.0,1.0
2020-01-21,73.15,74.4291,73.08,73.47,464373,73.15,74.4291,73.08,73.47,464373,0.0,1.0
2020-01-22,71.49,74.37,71.38,73.77,580357,71.49,74.37,71.38,73.77,580357,0.0,1.0
2020-01-23,70.8,71.8429,70.71,71.31,814145,70.8,71.8429,70.71,71.31,814145,0.0,1.0
2020-01-24,70.87,72.9,70.21,71.33,456262,70.87,72.9,70.21,71.33,456262,0.0,1.0
2020-01-27,70.685,70.885,68.37,69.24,660961,70.685,70.885,68.37,69.24,660961,0.0,1.0
2020-01-28,72.24,72.52,70.66,71.06,505384,72.24,72.52,70.66,71.06,505384,0.0,1.0
2020-01-29,71.64,72.92,71.58,72.85,355627,71.64,72.92,71.58,72.85,355627,0.0,1.0
2020-01-30,72.68,72.74,71.01,71.09,295864,72.68,72.74,71.01,71.09,295864,0.0,1.0
2020-01-31,71.73,72.5,70.69,72.44,557150,71.73,72.5,70.69,72.44,557150,0.0,1.0
2020-02-03,72.71,72.9538,71.82,72.27,594866,72.71,72.9538,71.82,72.27,594866,0.0,1.0
2020-02-04,75.17,75.67,73.3242,74.04,795309,75.17,75.67,73.3242,74.04,795309,0.0,1.0
2020-02-05,73.28,76.54,72.91,76.54,701311,73.28,76.54,72.91,76.54,701311,0.0,1.0
2020-02-06,73.98,74.52,72.5,73.31,303916,73.98,74.52,72.5,73.31,303916,0.0,1.0
2020-02-07,73.92,74.48,73.21,73.5,586420,73.92,74.48,73.21,73.5,586420,0.0,1.0
2020-02-10,75.88,76.11,73.89,74.08,383662,75.88,76.11,73.89,74.08,383662,0.0,1.0
2020-02-11,75.17,76.3787,74.68,76.3,285655,75.17,76.3787,74.68,76.3,285655,0.0,1.0
2020-02-12,75.63,76.55,74.11,75.74,568122,75.63,76.55,74.11,75.74,568122,0.0,1.0
2020-02-13,75.98,76.465,75.2722,75.3,315291,75.98,76.465,75.2722,75.3,315291,0.0,1.0
2020-02-14,76.59,76.87,75.975,76.2,298653,76.59,76.87,75.975,76.2,298653,0.0,1.0
2020-02-18,76.94,77.4385,75.68,76.49,1184154,76.94,77.4385,75.68,76.49,1184154,0.0,1.0
2020-02-19,78.75,80.58,77.53,77.53,1461590,78.75,80.58,77.53,77.53,1461590,0.0,1.0
2020-02-20,75.12,78.5,73.23,77.38,1691262,75.12,78.5,73.23,77.38,1691262,0.0,1.0
2020-02-21,73.25,75.36,72.325,74.86,803752,73.25,75.36,72.325,74.86,803752,0.0,1.0
2020-02-24,72.29,72.93,68.45,69.36,868075,72.29,72.93,68.45,69.36,868075,0.0,1.0
2020-02-25,74.03,75.47,73.0,74.05,1083654,74.03,75.47,73.0,74.05,1083654,0.0,1.0
2020-02-26,74.05,76.33,73.31,74.43,917514,74.05,76.33,73.31,74.43,917514,0.0,1.0
2020-02-27,71.75,73.71,70.9,71.93,1290449,71.75,73.71,70.9,71.93,1290449,0.0,1.0
2020-02-28,73.03,73.18,69.49,69.55,1191881,73.03,73.18,69.49,69.55,1191881,0.0,1.0
2020-03-02,72.88,74.2564,71.19,74.06,1052246,72.88,74.2564,71.19,74.06,1052246,0.0,1.0
2020-03-03,72.5,75.4,70.76,73.16,1194871,72.5,75.4,70.76,73.16,1194871,0.0,1.0
2020-03-04,73.21,73.97,72.28,73.55,849397,73.21,73.97,72.28,73.55,849397,0.0,1.0
2020-03-05,73.57,73.88,71.7141,71.91,1294372,73.57,73.88,71.7141,71.91,1294372,0.0,1.0
2020-03-06,71.97,73.43,68.79,71.56,1203801,71.97,73.43,68.79,71.56,1203801,0.0,1.0
2020-03-09,66.15,69.32,63.15,67.42,1375309,66.15,69.32,63.15,67.42,1375309,0.0,1.0
2020-03-10,70.0,70.0,65.42,68.23,996198,70.0,70.0,65.42,68.23,996198,0.0,1.0
2020-03-11,67.26,69.75,66.04,68.56,673081,67.26,69.75,66.04,68.56,673081,0.0,1.0
2020-03-12,60.95,64.3,59.34,62.63,1153271,60.95,64.3,59.34,62.63,1153271,0.0,1.0
2020-03-13,63.35,64.38,56.27,63.4,1130466,63.35,64.38,56.27,63.4,1130466,0.0,1.0
2020-03-16,56.45,58.75,52.51,54.37,2109156,56.45,58.75,52.51,54.37,2109156,0.0,1.0
2020-03-17,65.46,66.27,57.02,57.02,1574627,65.46,66.27,57.02,57.02,1574627,0.0,1.0
2020-03-18,62.77,65.65,59.78,61.75,1019575,62.77,65.65,59.78,61.75,1019575,0.0,1.0
2020-03-19,62.8,66.15,59.01,62.75,1112258,62.8,66.15,59.01,62.75,1112258,0.0,1.0
2020-03-20,62.59,68.025,61.33,64.0,1567839,62.59,68.025,61.33,64.0,1567839,0.0,1.0
2020-03-23,66.79,67.66,60.62,62.94,1332711,66.79,67.66,60.62,62.94,1332711,0.0,1.0
2020-03-24,71.0,75.39,67.485,69.5,1280662,71.0,75.39,67.485,69.5,1280662,0.0,1.0
2020-03-25,69.86,73.44,68.65,70.92,1464201,69.86,73.44,68.65,70.92,1464201,0.0,1.0
2020-03-26,74.24,75.21,69.35,70.24,883513,74.24,75.21,69.35,70.24,883513,0.0,1.0
2020-03-27,73.53,77.43,70.73,72.8,885718,73.53,77.43,70.73,72.8,885718,0.0,1.0
2020-03-30,76.28,78.8,73.71,75.37,1850799,76.28,78.8,73.71,75.37,1850799,0.0,1.0
2020-03-31,76.46,81.73,74.45,75.88,2126156,76.46,81.73,74.45,75.88,2126156,0.0,1.0
2020-04-01,73.74,74.99,71.82,73.9,1357790,73.74,74.99,71.82,73.9,1357790,0.0,1.0
2020-04-02,75.56,76.5568,71.68,72.83,1012170,75.56,76.5568,71.68,72.83,1012170,0.0,1.0
2020-04-03,73.9,76.07,72.33,75.0,908455,73.9,76.07,72.33,75.0,908455,0.0,1.0
2020-04-06,77.97,78.3,74.18,75.47,952861,77.97,78.3,74.18,75.47,952861,0.0,1.0
2020-04-07,76.78,80.67,74.425,79.56,1183616,76.78,80.67,74.425,79.56,1183616,0.0,1.0
2020-04-08,79.8,80.82,77.46,77.96,811930,79.8,80.82,77.46,77.96,811930,0.0,1.0
2020-04-09,78.35,82.97,77.72,79.55,1650248,78.35,82.97,77.72,79.55,1650248,0.0,1.0
2020-04-13,79.96,80.6369,77.8763,78.16,684742,79.96,80.6369,77.8763,78.16,684742,0.0,1.0
2020-04-14,83.01,84.2835,81.8025,82.4,655644,83.01,84.2835,81.8025,82.4,655644,0.0,1.0
2020-04-15,85.98,86.11,80.01,82.37,1114844,85.98,86.11,80.01,82.37,1114844,0.0,1.0
2020-04-16,90.89,91.47,87.24,87.89,1973754,90.89,91.47,87.24,87.89,1973754,0.0,1.0
2020-04-17,92.3,93.88,88.51,91.03,1993725,92.3,93.88,88.51,91.03,1993725,0.0,1.0
2020-04-20,94.76,96.24,91.16,91.5,1227365,94.76,96.24,91.16,91.5,1227365,0.0,1.0
2020-04-21,93.67,94.7165,87.77,93.95,1766341,93.67,94.7165,87.77,93.95,1766341,0.0,1.0
2020-04-22,95.64,95.99,93.05,94.01,859970,95.64,95.99,93.05,94.01,859970,0.0,1.0
2020-04-23,96.06,97.83,94.44,96.3,968054,96.06,97.83,94.44,96.3,968054,0.0,1.0
2020-04-24,97.29,98.709,94.6516,96.66,565374,97.29,98.709,94.6516,96.66,565374,0.0,1.0
2020-04-27,97.76,99.17,96.78,98.37,595504,97.76,99.17,96.78,98.37,595504,0.0,1.0
2020-04-28,96.22,99.96,93.16,99.96,1244699,96.22,99.96,93.16,99.96,1244699,0.0,1.0
2020-04-29,94.11,97.49,93.69,96.46,1718158,94.11,97.49,93.69,96.46,1718158,0.0,1.0
2020-04-30,92.67,94.98,92.57,94.3,1032133,92.67,94.98,92.57,94.3,1032133,0.0,1.0
2020-05-01,91.83,93.48,89.645,91.73,1041432,91.83,93.48,89.645,91.73,1041432,0.0,1.0
2020-05-04,95.88,96.26,90.89,91.97,1695555,95.88,96.26,90.89,91.97,1695555,0.0,1.0
2020-05-05,96.02,96.23,89.0,89.11,3499007,96.02,96.23,89.0,89.11,3499007,0.0,1.0
2020-05-06,105.1,106.16,96.41,97.1,2006940,105.1,106.16,96.41,97.1,2006940,0.0,1.0
2020-05-07,103.86,105.485,102.22,104.81,1222016,103.86,105.485,102.22,104.81,1222016,0.0,1.0
2020-05-08,104.53,104.8699,101.6901,103.85,737355,104.53,104.8699,101.6901,103.85,737355,0.0,1.0
2020-05-11,105.18,106.9399,104.05,104.75,899755,105.18,106.9399,104.05,104.75,899755,0.0,1.0
2020-05-12,104.28,107.09,102.58,105.41,1098851,104.28,107.09,102.58,105.41,1098851,0.0,1.0
2020-05-13,100.83,105.99,99.19,104.99,974058,100.83,105.99,99.19,104.99,974058,0.0,1.0
2020-05-14,103.08,103.15,99.3,100.22,816259,103.08,103.15,99.3,100.22,816259,0.0,1.0
2020-05-15,106.21,106.72,102.44,102.95,1106766,106.21,106.72,102.44,102.95,1106766,0.0,1.0
2020-05-18,103.65,107.96,102.0301,107.4,1015831,103.65,107.96,102.0301,107.4,1015831,0.0,1.0
2020-05-19,103.8,106.045,102.59,103.43,842338,103.8,106.045,102.59,103.43,842338,0.0,1.0
2020-05-20,103.65,105.83,102.75,105.83,1002568,103.65,105.83,102.75,105.83,1002568,0.0,1.0
2020-05-21,103.34,104.365,100.14,102.62,877743,103.34,104.365,100.14,102.62,877743,0.0,1.0
2020-05-22,104.71,106.52,102.81,103.01,2906338,104.71,106.52,102.81,103.01,2906338,0.0,1.0
2020-05-26,95.88,106.46,95.66,105.48,1489690,95.88,106.46,95.66,105.48,1489690,0.0,1.0
2020-05-27,98.61,98.8401,93.25,95.99,1232746,98.61,98.8401,93.25,95.99,1232746,0.0,1.0
2020-05-28,100.9,102.27,97.84,98.13,998357,100.9,102.27,97.84,98.13,998357,0.0,1.0
2020-05-29,104.2,104.33,99.81,101.05,1120557,104.2,104.33,99.81,101.05,1120557,0.0,1.0
2020-06-01,107.23,108.17,103.31,104.04,987686,107.23,108.17,103.31,104.04,987686,0.0,1.0
2020-06-02,107.07,108.915,105.0617,108.24,992025,107.07,108.915,105.0617,108.24,992025,0.0,1.0
2020-06-03,100.82,106.54,100.76,106.44,969537,100.82,106.54,100.76,106.44,969537,0.0,1.0
2020-06-04,94.72,101.19,93.87,100.1,1734482,94.72,101.19,93.87,100.1,1734482,0.0,1.0
2020-06-05,97.24,97.85,92.5,94.01,1991130,97.24,97.85,92.5,94.01,1991130,0.0,1.0
2020-06-08,96.99,97.59,93.615,96.61,1140694,96.99,97.59,93.615,96.61,1140694,0.0,1.0
2020-06-09,96.07,98.91,95.15,97.55,1123664,96.07,98.91,95.15,97.55,1123664,0.0,1.0
2020-06-10,100.64,102.04,97.285,98.7765,1440867,100.64,102.04,97.285,98.7765,1440867,0.0,1.0
2020-06-11,101.22,103.12,98.0,99.11,1272000,101.22,103.12,98.0,99.11,1272000,0.0,1.0
2020-06-12,100.92,102.86,98.41,102.57,1079650,100.92,102.86,98.41,102.57,1079650,0.0,1.0
2020-06-15,103.58,103.83,99.29,100.4,685909,103.58,103.83,99.29,100.4,685909,0.0,1.0
2020-06-16,104.14,104.83,102.26,104.23,672347,104.14,104.83,102.26,104.23,672347,0.0,1.0
2020-06-17,103.52,106.21,102.71,104.67,660145,103.52,106.21,102.71,104.67,660145,0.0,1.0
2020-06-18,103.06,106.02,102.55,105.38,957208,103.06,106.02,102.55,105.38,957208,0.0,1.0
2020-06-19,100.79,104.48,100.6,104.48,2778349,100.79,104.48,100.6,104.48,2778349,0.0,1.0
2020-06-22,108.63,108.99,100.2,102.14,2795180,108.63,108.99,100.2,102.14,2795180,0.0,1.0
2020-06-23,106.53,109.9,105.71,109.51,1154711,106.53,109.9,105.71,109.51,1154711,0.0,1.0
2020-06-24,103.64,108.09,101.885,106.27,895202,103.64,108.09,101.885,106.27,895202,0.0,1.0
2020-06-25,106.97,107.16,102.19,103.34,933824,106.97,107.16,102.19,103.34,933824,0.0,1.0
2020-06-26,107.72,108.85,104.89,107.81,8074810,107.72,108.85,104.89,107.81,8074810,0.0,1.0
2020-06-29,107.72,108.31,104.1,108.0,1090800,107.72,108.311,104.105,108.0,1090800,0.0,1.0
2020-06-30,110.67,111.25,107.4,107.95,934600,110.67,111.25,107.4,107.95,934600,0.0,1.0
2020-07-01,114.13,115.11,109.7,111.21,703500,114.13,115.11,109.695,111.21,703500,0.0,1.0
2020-07-02,113.58,115.83,112.96,115.31,781000,113.58,115.83,112.96,115.31,781000,0.0,1.0
2020-07-06,115.35,116.56,114.02,115.63,1299100,115.35,116.56,114.02,115.63,1299100,0.0,1.0
2020-07-07,114.68,117.45,113.27,115.0,671400,114.68,117.45,113.27,115.0,671400,0.0,1.0
2020-07-08,118.2,119.9,115.98,115.98,940300,118.2,119.9,115.98,115.98,940300,0.0,1.0
2020-07-09,120.94,122.19,118.36,120.16,987000,120.94,122.19,118.36,120.16,987000,0.0,1.0
2020-07-10,119.06,120.9,117.77,120.51,565800,119.06,120.895,117.77,120.51,565800,0.0,1.0
2020-07-13,110.78,120.57,110.61,119.57,756800,110.78,120.57,110.61,119.57,756800,0.0,1.0
2020-07-14,112.51,113.02,107.1,110.29,604200,112.51,113.02,107.1,110.29,604200,0.0,1.0
2020-07-15,112.73,113.14,109.66,112.49,599900,112.73,113.138,109.66,112.49,599900,0.0,1.0
2020-07-16,110.56,111.95,109.14,111.5,923700,110.56,111.95,109.14,111.5,923700,0.0,1.0
2020-07-17,112.06,112.99,110.03,111.47,618200,112.06,112.99,110.03,111.47,618200,0.0,1.0
2020-07-20,118.24,118.475,113.03,113.46,914877,118.24,118.475,113.03,113.46,914877,0.0,1.0
2020-07-21,116.06,119.54,114.945,118.91,659555,116.06,119.54,114.945,118.91,659555,0.0,1.0
2020-07-22,115.58,118.13,113.79,117.85,568580,115.58,118.13,113.79,117.85,568580,0.0,1.0
2020-07-23,112.82,118.2,112.03,115.5,354975,112.82,118.2,112.03,115.5,354975,0.0,1.0
2020-07-24,111.44,113.37,107.77,111.12,773953,111.44,113.37,107.77,111.12,773953,0.0,1.0
2020-07-27,114.35,115.03,111.78,113.14,995742,114.35,115.03,111.78,113.14,995742,0.0,1.0
2020-07-28,113.98,115.43,112.72,113.94,429953,113.98,115.43,112.72,113.94,429953,0.0,1.0
2020-07-29,116.15,117.68,114.65,115.23,306666,116.15,117.68,114.65,115.23,306666,0.0,1.0
2020-07-30,117.42,119.05,115.77,116.37,524208,117.42,119.05,115.77,116.37,524208,0.0,1.0
2020-07-31,120.82,120.93,115.855,118.96,984010,120.82,120.93,115.855,118.96,984010,0.0,1.0
2020-08-03,129.13,130.22,121.37,121.82,1923676,129.13,130.22,121.37,121.82,1923676,0.0,1.0
2020-08-04,129.27,131.465,123.3,130.5,1741442,129.27,131.465,123.3,130.5,1741442,0.0,1.0
2020-08-05,128.3,131.9794,127.76,128.7,836261,128.3,131.9794,127.76,128.7,836261,0.0,1.0
2020-08-06,127.16,128.99,125.28,127.13,532963,127.16,128.99,125.28,127.13,532963,0.0,1.0
2020-08-07,123.27,127.0,120.23,126.58,814346,123.27,127.0,120.23,126.58,814346,0.0,1.0
2020-08-10,115.84,123.87,114.59,123.87,999210,115.84,123.87,114.59,123.87,999210,0.0,1.0
2020-08-11,112.37,116.0,112.06,114.9,963213,112.37,116.0,112.06,114.9,963213,0.0,1.0
2020-08-12,115.1,117.77,112.64,113.3657,616607,115.1,117.77,112.64,113.3657,616607,0.0,1.0
2020-08-13,119.45,119.8499,114.85,115.69,806050,119.45,119.8499,114.85,115.69,806050,0.0,1.0
2020-08-14,119.2,121.15,118.03,120.06,584816,119.2,121.15,118.03,120.06,584816,0.0,1.0
2020-08-17,122.24,123.35,119.2,120.0,763118,122.24,123.35,119.2,120.0,763118,0.0,1.0
2020-08-18,124.94,125.17,121.7195,122.31,511877,124.94,125.17,121.7195,122.31,511877,0.0,1.0
2020-08-19,124.59,127.21,122.76,125.57,599663,124.59,127.21,122.76,125.57,599663,0.0,1.0
2020-08-20,128.09,128.61,122.6,123.62,984464,128.09,128.61,122.6,123.62,984464,0.0,1.0
2020-08-21,125.41,128.43,124.9,128.43,558373,125.41,128.43,124.9,128.43,558373,0.0,1.0
2020-08-24,123.13,126.9769,121.08,126.71,459869,123.13,126.9769,121.08,126.71,459869,0.0,1.0
2020-08-25,123.78,125.17,121.4,122.99,388233,123.78,125.17,121.4,122.99,388233,0.0,1.0
2020-08-26,128.32,129.07,123.68,125.2214,983714,128.32,129.07,123.68,125.2214,983714,0.0,1.0
2020-08-27,126.15,128.29,124.225,127.34,689006,126.15,128.29,124.225,127.34,689006,0.0,1.0
2020-08-28,125.46,129.76,125.11,126.44,478619,125.46,129.76,125.11,126.44,478619,0.0,1.0
2020-08-31,127.44,127.69,125.215,125.48,450426,127.44,127.69,125.215,125.48,450426,0.0,1.0
2020-09-01,129.86,131.875,128.52,129.38,710933,129.86,131.875,128.52,129.38,710933,0.0,1.0
2020-09-02,127.06,131.75,125.5,131.73,621810,127.06,131.75,125.5,131.73,621810,0.0,1.0
2020-09-03,119.12,123.76,117.2,123.76,980262,119.12,123.76,117.2,123.76,980262,0.0,1.0
2020-09-04,115.64,118.79,107.98,117.68,1360063,115.64,118.79,107.98,117.68,1360063,0.0,1.0
2020-09-08,111.84,114.48,109.37,110.29,803303,111.84,114.48,109.37,110.29,803303,0.0,1.0
2020-09-09,117.31,118.8099,113.51,115.31,698852,117.31,118.8099,113.51,115.31,698852,0.0,1.0
2020-09-10,119.33,122.97,117.03,117.35,1001223,119.33,122.97,117.03,117.35,1001223,0.0,1.0
2020-09-11,116.56,122.06,115.005,119.93,1023847,116.56,122.06,115.005,119.93,1023847,0.0,1.0
2020-09-14,119.34,119.9,117.83,118.07,466308,119.34,119.9,117.83,118.07,466308,0.0,1.0
2020-09-15,120.65,124.46,118.995,121.26,488672,120.65,124.46,118.995,121.26,488672,0.0,1.0
2020-09-16,119.86,123.28,119.57,121.69,418190,119.86,123.28,119.57,121.69,418190,0.0,1.0
2020-09-17,119.94,120.11,116.93,117.51,540783,119.94,120.11,116.93,117.51,540783,0.0,1.0
2020-09-18,122.06,123.57,118.43,120.53,1071104,122.06,123.57,118.43,120.53,1071104,0.0,1.0
2020-09-21,126.33,126.91,120.74,121.41,798785,126.33,126.91,120.74,121.41,798785,0.0,1.0
2020-09-22,126.63,127.48,123.72,126.95,496757,126.63,127.48,123.72,126.95,496757,0.0,1.0
2020-09-23,123.6,128.45,123.34,125.82,439086,123.6,128.45,123.34,125.82,439086,0.0,1.0
2020-09-24,121.3,124.6,120.66,122.6,759678,121.3,124.6,120.66,122.6,759678,0.0,1.0
2020-09-25,125.02,125.35,120.91,122.46,921288,125.02,125.35,120.91,122.46,921288,0.0,1.0
2020-09-28,126.82,127.285,124.56,125.57,478592,126.82,127.285,124.56,125.57,478592,0.0,1.0
2020-09-29,128.74,129.61,126.205,126.82,428604,128.74,129.61,126.205,126.82,428604,0.0,1.0
2020-09-30,129.68,131.94,127.15,128.05,903251,129.68,131.94,127.15,128.05,903251,0.0,1.0
2020-10-01,131.95,133.16,128.71,131.32,679194,131.95,133.16,128.71,131.32,679194,0.0,1.0
2020-10-02,132.06,134.96,128.009,128.88,670642,132.06,134.96,128.009,128.88,670642,0.0,1.0
2020-10-05,133.42,134.705,131.59,132.24,467926,133.42,134.705,131.59,132.24,467926,0.0,1.0
2020-10-06,135.87,138.0,133.0,133.0,756073,135.87,138.0,133.0,133.0,756073,0.0,1.0
2020-10-07,139.57,141.65,136.5847,137.7,781883,139.57,141.65,136.5847,137.7,781883,0.0,1.0
2020-10-08,136.38,141.76,135.31,140.66,711678,136.38,141.76,135.31,140.66,711678,0.0,1.0
2020-10-09,140.08,141.3,136.43,136.43,389344,140.08,141.3,136.43,136.43,389344,0.0,1.0
2020-10-12,142.63,144.73,141.11,142.71,298175,142.63,144.73,141.11,142.71,298175,0.0,1.0
2020-10-13,145.8,146.505,143.54,144.08,497301,145.8,146.505,143.54,144.08,497301,0.0,1.0
2020-10-14,144.67,147.535,143.6035,147.19,367923,144.67,147.535,143.6035,147.19,367923,0.0,1.0
2020-10-15,146.2,146.78,138.495,140.68,582019,146.2,146.78,138.495,140.68,582019,0.0,1.0
2020-10-16,145.66,148.41,145.52,148.41,263519,145.66,148.41,145.52,148.41,263519,0.0,1.0
2020-10-19,145.23,148.96,143.79,146.83,332005,145.23,148.96,143.79,146.83,332005,0.0,1.0
2020-10-20,144.51,146.98,144.14,145.3,270505,144.51,146.98,144.14,145.3,270505,0.0,1.0
2020-10-21,141.2,146.02,140.59,144.62,369117,141.2,146.02,140.59,144.62,369117,0.0,1.0
2020-10-22,139.4,144.78,138.9,141.54,1015299,139.4,144.78,138.9,141.54,1015299,0.0,1.0
2020-10-23,142.28,142.375,138.245,140.29,443387,142.28,142.375,138.245,140.29,443387,0.0,1.0
2020-10-26,141.3,145.57,138.02,141.38,606251,141.3,145.57,138.02,141.38,606251,0.0,1.0
2020-10-27,145.2,146.13,141.46,142.41,801131,145.2,146.13,141.46,142.41,801131,0.0,1.0
2020-10-28,143.42,145.6,140.72,144.08,502798,143.42,145.6,140.72,144.08,502798,0.0,1.0
2020-10-29,143.11,147.05,142.165,144.81,722005,143.11,147.05,142.165,144.81,722005,0.0,1.0
2020-10-30,151.72,156.4,144.66,154.6,1923012,151.72,156.4,144.66,154.6,1923012,0.0,1.0
2020-11-02,144.19,153.8664,141.33,153.36,1105612,144.19,153.8664,141.33,153.36,1105612,0.0,1.0
2020-11-03,149.19,149.63,141.35,144.01,794927,149.19,149.63,141.35,144.01,794927,0.0,1.0
2020-11-04,162.66,163.39,152.12,153.92,1335500,162.66,163.39,152.12,153.92,1335500,0.0,1.0
2020-11-05,163.3,167.1704,161.5694,166.5405,656709,163.3,167.1704,161.5694,166.5405,656709,0.0,1.0
2020-11-06,164.96,166.34,158.0,161.8123,721259,164.96,166.34,158.0,161.8123,721259,0.0,1.0
2020-11-09,141.26,161.31,140.41,161.31,1913511,141.26,161.31,140.41,161.31,1913511,0.0,1.0
2020-11-10,138.83,144.52,130.32,142.01,1445394,138.83,144.52,130.32,142.01,1445394,0.0,1.0
2020-11-11,143.52,146.79,140.44,140.6,799849,143.52,146.79,140.44,140.6,799849,0.0,1.0
2020-11-12,145.48,148.9034,143.55,146.45,324436,145.48,148.9034,143.55,146.45,324436,0.0,1.0
2020-11-13,141.17,146.34,139.8131,145.7,496598,141.17,146.34,139.8131,145.7,496598,0.0,1.0
2020-11-16,140.58,142.795,137.1,138.85,460288,140.58,142.795,137.1,138.85,460288,0.0,1.0
2020-11-17,140.59,142.26,138.12,141.0,535595,140.59,142.26,138.12,141.0,535595,0.0,1.0
2020-11-18,139.93,141.75,138.5101,140.63,290251,139.93,141.75,138.5101,140.63,290251,0.0,1.0
2020-11-19,146.16,148.13,140.3177,140.82,787718,146.16,148.13,140.3177,140.82,787718,0.0,1.0
2020-11-20,148.67,151.76,145.0,147.27,540810,148.67,151.76,145.0,147.27,540810,0.0,1.0
2020-11-23,148.03,150.64,145.28,149.62,689809,148.03,150.64,145.28,149.62,689809,0.0,1.0
2020-11-24,143.04,147.375,142.61,146.54,570939,143.04,147.375,142.61,146.54,570939,0.0,1.0
2020-11-25,144.39,146.4,141.85,144.22,853955,144.39,146.4,141.85,144.22,853955,0.0,1.0
2020-11-27,151.13,151.85,145.6,145.82,358211,151.13,151.85,145.6,145.82,358211,0.0,1.0
2020-11-30,155.2,155.44,149.72,152.21,826625,155.2,155.44,149.72,152.21,826625,0.0,1.0
2020-12-01,154.87,155.53,151.13,155.53,493213,154.87,155.53,151.13,155.53,493213,0.0,1.0
2020-12-02,155.0,155.36,150.39,152.51,317510,155.0,155.36,150.39,152.51,317510,0.0,1.0
2020-12-03,155.15,158.3698,154.21,155.94,535540,155.15,158.3698,154.21,155.94,535540,0.0,1.0
2020-12-04,151.53,155.4,150.14,155.4,521589,151.53,155.4,150.14,155.4,521589,0.0,1.0
2020-12-07,152.63,155.96,151.19,152.62,345199,152.63,155.96,151.19,152.62,345199,0.0,1.0
2020-12-08,151.2,154.22,150.78,154.22,489960,151.2,154.22,150.78,154.22,489960,0.0,1.0
2020-12-09,152.0,154.0129,149.79,150.0,813363,152.0,154.0129,149.79,150.0,813363,0.0,1.0
2020-12-10,159.27,159.64,149.0,149.96,545851,159.27,159.64,149.0,149.96,545851,0.0,1.0
2020-12-11,162.57,162.76,158.76,159.7,475418,162.57,162.76,158.76,159.7,475418,0.0,1.0
2020-12-14,164.82,167.55,161.61,161.74,698795,164.82,167.55,161.61,161.74,698795,0.0,1.0
2020-12-15,167.44,169.85,165.15,165.15,450740,167.44,169.85,165.15,165.15,450740,0.0,1.0
2020-12-16,168.91,170.825,166.015,168.75,461292,168.91,170.825,166.015,168.75,461292,0.0,1.0
2020-12-17,172.38,175.71,172.2,173.3,1000374,172.38,175.71,172.2,173.3,1000374,0.0,1.0
2020-12-18,176.6,177.89,171.6895,177.89,822605,176.6,177.89,171.6895,177.89,822605,0.0,1.0
2020-12-21,179.43,180.3819,174.23,177.56,534761,179.43,180.3819,174.23,177.56,534761,0.0,1.0
2020-12-22,186.65,187.99,181.55,181.55,719631,186.65,187.99,181.55,181.55,719631,0.0,1.0
2020-12-23,179.99,187.75,179.41,187.32,658394,179.99,187.75,179.41,187.32,658394,0.0,1.0
2020-12-24,180.04,183.19,179.55,180.97,159815,180.04,183.19,179.55,180.97,159815,0.0,1.0
2020-12-28,176.16,183.18,173.9662,182.45,406455,176.16,183.18,173.9662,182.45,406455,0.0,1.0
2020-12-29,173.5,178.226,171.08,176.8,587532,173.5,178.226,171.08,176.8,587532,0.0,1.0
2020-12-30,174.81,176.3325,173.755,174.24,263575,174.81,176.3325,173.755,174.24,263575,0.0,1.0
2020-12-31,174.4,175.56,171.43,175.56,476673,174.4,175.56,171.43,175.56,476673,0.0,1.0
2021-01-04,173.15,177.59,168.46,175.0,823452,173.15,177.59,168.46,175.0,823452,0.0,1.0
2021-01-05,174.0,174.15,169.67,171.42,425054,174.0,174.15,169.67,171.42,425054,0.0,1.0
2021-01-06,166.22,170.97,163.71,169.55,827364,166.22,170.97,163.71,169.55,827364,0.0,1.0
2021-01-07,174.65,175.11,167.36,167.36,638225,174.65,175.11,167.36,167.36,638225,0.0,1.0
2021-01-08,174.0,179.325,173.89,175.0,338348,174.0,179.325,173.89,175.0,338348,0.0,1.0
2021-01-11,171.34,173.74,170.16,173.01,483007,171.34,173.74,170.16,173.01,483007,0.0,1.0
2021-01-12,172.65,173.73,170.715,172.13,618396,172.65,173.73,170.715,172.13,618396,0.0,1.0
2021-01-13,173.69,177.4,170.01,172.72,632188,173.69,177.4,170.01,172.72,632188,0.0,1.0
2021-01-14,171.5,176.4,171.34,174.48,612293,171.5,176.4,171.34,174.48,612293,0.0,1.0
2021-01-15,169.91,173.72,168.91,172.43,563474,169.91,173.72,168.91,172.43,563474,0.0,1.0
2021-01-19,169.84,171.99,168.14,171.28,808088,169.84,171.99,168.14,171.28,808088,0.0,1.0
2021-01-20,178.87,181.7,171.11,171.11,1022789,178.87,181.7,171.11,171.11,1022789,0.0,1.0
2021-01-21,180.34,181.3,174.29,180.12,777020,180.34,181.3,174.29,180.12,777020,0.0,1.0
2021-01-22,179.27,182.21,177.23,181.91,454296,179.27,182.21,177.23,181.91,454296,0.0,1.0
2021-01-25,173.34,183.98,172.02,181.08,586291,173.34,183.98,172.02,181.08,586291,0.0,1.0
2021-01-26,164.0,173.68,163.77,173.42,896786,164.0,173.68,163.77,173.42,896786,0.0,1.0
2021-01-27,158.16,163.49,154.25,161.83,1164560,158.16,163.49,154.25,161.83,1164560,0.0,1.0
2021-01-28,165.74,167.86,158.22,160.58,986060,165.74,167.86,158.22,160.58,986060,0.0,1.0
2021-01-29,166.25,167.67,160.0389,164.39,527121,166.25,167.67,160.0389,164.39,527121,0.0,1.0
2021-02-01,167.26,170.97,165.4401,167.97,403372,167.26,170.97,165.4401,167.97,403372,0.0,1.0
2021-02-02,173.02,173.78,169.79,169.79,449102,173.02,173.78,169.79,169.79,449102,0.0,1.0
2021-02-03,170.49,174.5,166.08,173.7,499007,170.49,174.5,166.08,173.7,499007,0.0,1.0
2021-02-04,170.9,171.75,164.41,171.05,475399,170.9,171.75,164.41,171.05,475399,0.0,1.0
2021-02-05,173.22,173.8664,169.51,171.2643,426571,173.22,173.8664,169.51,171.2643,426571,0.0,1.0
2021-02-08,174.72,179.48,173.22,174.53,598944,174.72,179.48,173.22,174.53,598944,0.0,1.0
2021-02-09,177.01,178.185,174.06,174.33,347171,177.01,178.185,174.06,174.33,347171,0.0,1.0
2021-02-10,174.95,179.0,174.0053,174.71,428102,174.95,179.0,174.0053,174.71,428102,0.0,1.0
2021-02-11,174.98,177.34,172.37,176.44,531601,174.98,177.34,172.37,176.44,531601,0.0,1.0
2021-02-12,181.92,182.26,173.1,175.01,642105,181.92,182.26,173.1,175.01,642105,0.0,1.0
2021-02-16,182.74,185.78,176.275,183.84,832540,182.74,185.78,176.275,183.84,832540,0.0,1.0
2021-02-17,180.04,181.73,176.0,181.16,609621,180.04,181.73,176.0,181.16,609621,0.0,1.0
2021-02-18,182.33,184.18,175.75,178.94,888691,182.33,184.18,175.75,178.94,888691,0.0,1.0
2021-02-19,190.47,194.035,182.18,182.72,1239072,190.47,194.035,182.18,182.72,1239072,0.0,1.0
2021-02-22,166.78,187.5,165.885,186.28,1812917,166.78,187.5,165.885,186.28,1812917,0.0,1.0
2021-02-23,178.09,184.71,158.0,178.78,3212064,178.09,184.71,158.0,178.78,3212064,0.0,1.0
2021-02-24,181.77,186.3049,172.99,176.09,853382,181.77,186.3049,172.99,176.09,853382,0.0,1.0
2021-02-25,181.2,189.97,177.1463,179.41,1240932,181.2,189.97,177.1463,179.41,1240932,0.0,1.0
2021-02-26,185.24,188.73,173.725,181.17,1464374,185.24,188.73,173.725,181.17,1464374,0.0,1.0
2021-03-01,197.79,198.595,186.06,189.98,999273,197.79,198.595,186.06,189.98,999273,0.0,1.0
2021-03-02,187.56,201.75,186.52,199.31,919052,187.56,201.75,186.52,199.31,919052,0.0,1.0
2021-03-03,174.9,187.7,173.63,187.0,1036098,174.9,187.7,173.63,187.0,1036098,0.0,1.0
2021-03-04,166.13,175.59,164.43,172.78,1544040,166.13,175.59,164.43,172.78,1544040,0.0,1.0
2021-03-05,161.1,166.0,153.0,165.93,1514378,161.1,166.0,153.0,165.93,1514378,0.0,1.0
2021-03-08,153.81,165.92,152.55,160.05,1264648,153.81,165.92,152.55,160.05,1264648,0.0,1.0
2021-03-09,160.48,165.72,159.51,160.52,749762,160.48,165.72,159.51,160.52,749762,0.0,1.0
2021-03-10,160.74,167.49,159.71,163.68,775340,160.74,167.49,159.71,163.68,775340,0.0,1.0
2021-03-11,170.8,173.97,165.47,167.07,1170937,170.8,173.97,165.47,167.07,1170937,0.0,1.0
2021-03-12,168.44,169.23,162.84,166.17,381398,168.44,169.23,162.84,166.17,381398,0.0,1.0
2021-03-15,168.52,169.15,165.62,166.45,286329,168.52,169.15,165.62,166.45,286329,0.0,1.0
2021-03-16,168.6,171.53,166.67,169.88,604458,168.6,171.53,166.67,169.88,604458,0.0,1.0
2021-03-17,168.46,171.2,163.08,166.01,651201,168.46,171.2,163.08,166.01,651201,0.0,1.0
2021-03-18,162.06,166.34,160.27,165.0,592164,162.06,166.34,160.27,165.0,592164,0.0,1.0
2021-03-19,162.88,165.52,159.46,161.35,802360,162.88,165.52,159.46,161.35,802360,0.0,1.0
2021-03-22,164.6,169.23,164.38,164.81,545968,164.6,169.23,164.38,164.81,545968,0.0,1.0
2021-03-23,166.98,169.66,165.2,166.36,417873,166.98,169.66,165.2,166.36,417873,0.0,1.0
2021-03-24,158.54,166.98,158.0701,166.98,645854,158.54,166.98,158.0701,166.98,645854,0.0,1.0
2021-03-25,158.88,159.17,153.145,156.6,697830,158.88,159.17,153.145,156.6,697830,0.0,1.0
2021-03-26,156.81,160.95,154.13,158.94,682416,156.81,160.95,154.13,158.94,682416,0.0,1.0
2021-03-29,151.86,157.8572,150.32,156.3,829552,151.86,157.8572,150.32,156.3,829552,0.0,1.0
2021-03-30,151.44,153.16,148.6195,150.33,767103,151.44,153.16,148.6195,150.33,767103,0.0,1.0
2021-03-31,156.33,158.32,152.0,153.79,880223,156.33,158.32,152.0,153.79,880223,0.0,1.0
2021-04-01,164.22,165.38,158.19,159.4,758071,164.22,165.38,158.19,159.4,758071,0.0,1.0
2021-04-05,162.49,165.91,162.08,164.65,702205,162.49,165.91,162.08,164.65,702205,0.0,1.0
2021-04-06,167.97,168.61,159.8,161.04,821796,167.97,168.61,159.8,161.04,821796,0.0,1.0
2021-04-07,163.97,169.48,163.78,168.35,591188,163.97,169.48,163.78,168.35,591188,0.0,1.0
2021-04-08,172.99,173.48,166.115,167.02,1107187,172.99,173.48,166.115,167.02,1107187,0.0,1.0
2021-04-09,172.73,173.2936,168.08,172.33,537334,172.73,173.2936,168.08,172.33,537334,0.0,1.0
2021-04-12,176.28,176.975,169.57,170.7,573384,176.28,176.975,169.57,170.7,573384,0.0,1.0
2021-04-13,178.99,181.88,176.54,178.21,696209,178.99,181.88,176.54,178.21,696209,0.0,1.0
2021-04-14,173.91,180.54,172.79,178.85,723128,173.91,180.54,172.79,178.85,723128,0.0,1.0
2021-04-15,178.75,179.67,173.82,176.25,375833,178.75,179.67,173.82,176.25,375833,0.0,1.0
2021-04-16,177.43,179.0,174.67,179.0,313517,177.43,179.0,174.67,179.0,313517,0.0,1.0
2021-04-19,174.53,179.7,173.79,176.03,499534,174.53,179.7,173.79,176.03,499534,0.0,1.0
2021-04-20,172.52,175.31,167.67,172.55,641429,172.52,175.31,167.67,172.55,641429,0.0,1.0
2021-04-21,171.8,173.75,169.33,170.83,656550,171.8,173.75,169.33,170.83,656550,0.0,1.0
2021-04-22,173.74,176.315,171.7,171.7,494300,173.74,176.315,171.7,171.7,494300,0.0,1.0
2021-04-23,175.4,176.51,172.06,174.5,377733,175.4,176.51,172.06,174.5,377733,0.0,1.0
2021-04-26,179.95,180.74,174.67,177.32,460146,179.95,180.74,174.67,177.32,460146,0.0,1.0
2021-04-27,179.51,182.14,178.12,179.95,414873,179.51,182.14,178.12,179.95,414873,0.0,1.0
2021-04-28,179.5,181.5575,176.89,179.77,354908,179.5,181.5575,176.89,179.77,354908,0.0,1.0
2021-04-29,174.26,180.505,169.44,180.37,1178044,174.26,180.505,169.44,180.37,1178044,0.0,1.0
2021-04-30,187.97,192.12,175.26,181.0,2076489,187.97,192.12,175.26,181.0,2076489,0.0,1.0
2021-05-03,181.13,190.18,179.1,188.95,816806,181.13,190.18,179.1,188.95,816806,0.0,1.0
2021-05-04,172.3,178.19,168.0,178.19,1423152,172.3,178.19,168.0,178.19,1423152,0.0,1.0
2021-05-05,171.04,176.635,170.41,174.71,394587,171.04,176.635,170.41,174.71,394587,0.0,1.0
2021-05-06,167.25,168.99,164.735,168.57,730977,167.25,168.99,164.735,168.57,730977,0.0,1.0
2021-05-07,170.14,174.47,169.36,170.43,622166,170.14,174.47,169.36,170.43,622166,0.0,1.0
2021-05-10,166.49,169.01,165.7532,165.7532,493429,166.49,169.01,165.7532,165.7532,493429,0.0,1.0
2021-05-11,167.88,169.93,157.6135,157.6135,641857,167.88,169.93,157.6135,157.6135,641857,0.0,1.0
2021-05-12,162.0,165.7,160.02,164.61,606120,162.0,165.7,160.02,164.61,606120,0.0,1.0
2021-05-13,159.5,167.26,154.24,164.17,814594,159.5,167.26,154.24,164.17,814594,0.0,1.0
2021-05-14,164.5,165.77,159.0801,161.01,435725,164.5,165.77,159.0801,161.01,435725,0.0,1.0
2021-05-17,163.67,165.2429,160.85,163.48,521220,163.67,165.2429,160.85,163.48,521220,0.0,1.0
2021-05-18,164.57,167.43,162.57,164.46,390299,164.57,167.43,162.57,164.46,390299,0.0,1.0
2021-05-19,165.74,166.06,160.0,160.67,510515,165.74,166.06,160.0,160.67,510515,0.0,1.0
2021-05-20,172.3,174.22,166.445,168.515,689214,172.3,174.22,166.445,168.515,689214,0.0,1.0
2021-05-21,170.12,174.34,168.9,174.33,287099,170.12,174.34,168.9,174.33,287099,0.0,1.0
2021-05-24,172.42,174.23,171.75,173.23,228511,172.42,174.23,171.75,173.23,228511,0.0,1.0
2021-05-25,173.69,174.69,171.48,172.02,225142,173.69,174.69,171.48,172.02,225142,0.0,1.0
2021-05-26,175.3,176.83,173.64,174.18,498395,175.3,176.83,173.64,174.18,498395,0.0,1.0
2021-05-27,178.53,178.92,172.34,176.07,620964,178.53,178.92,172.34,176.07,620964,0.0,1.0
2021-05-28,177.1,182.35,177.0,179.9,369785,177.1,182.35,177.0,179.9,369785,0.0,1.0
2021-06-01,173.94,178.5,173.17,176.11,491140,173.94,178.5,173.17,176.11,491140,0.0,1.0
2021-06-02,166.14,173.62,165.18,173.14,1048343,166.14,173.62,165.18,173.14,1048343,0.0,1.0
2021-06-03,159.76,164.71,158.325,164.71,918232,159.76,164.71,158.325,164.71,918232,0.0,1.0
2021-06-04,155.97,161.73,153.965,160.52,1554277,155.97,161.73,153.965,160.52,1554277,0.0,1.0
2021-06-07,160.74,162.0,153.49,155.51,1275618,160.74,162.0,153.49,155.51,1275618,0.0,1.0
2021-06-08,159.32,163.14,156.16,160.55,645093,159.32,163.14,156.16,160.55,645093,0.0,1.0
2021-06-09,162.04,165.11,160.05,160.05,609169,162.04,165.11,160.05,160.05,609169,0.0,1.0
2021-06-10,165.36,166.35,160.01,160.01,944943,165.36,166.35,160.01,160.01,944943,0.0,1.0
2021-06-11,165.76,166.19,163.57,165.45,354627,165.76,166.19,163.57,165.45,354627,0.0,1.0
2021-06-14,168.48,170.22,166.14,166.43,599847,168.48,170.22,166.14,166.43,599847,0.0,1.0
2021-06-15,165.74,169.5,165.1,168.48,342619,165.74,169.5,165.1,168.48,342619,0.0,1.0
2021-06-16,166.63,169.62,163.39,165.7,478881,166.63,169.62,163.39,165.7,478881,0.0,1.0
2021-06-17,179.18,180.74,165.88,165.88,1351233,179.18,180.74,165.88,165.88,1351233,0.0,1.0
2021-06-18,183.3,184.16,178.42,178.99,1196139,183.3,184.16,178.42,178.99,1196139,0.0,1.0
2021-06-21,182.98,184.62,177.5369,182.29,523377,182.98,184.62,177.5369,182.29,523377,0.0,1.0
2021-06-22,184.98,186.24,182.23,183.0,586886,184.98,186.24,182.23,183.0,586886,0.0,1.0
2021-06-23,184.76,186.19,183.4847,184.62,664405,184.76,186.19,183.4847,184.62,664405,0.0,1.0
2021-06-24,183.07,188.5,181.32,187.43,407145,183.07,188.5,181.32,187.43,407145,0.0,1.0
2021-06-25,183.16,184.05,179.84,182.91,735151,183.16,184.05,179.84,182.91,735151,0.0,1.0
2021-06-28,184.34,186.5,182.85,184.75,322591,184.34,186.5,182.85,184.75,322591,0.0,1.0
2021-06-29,186.75,186.78,182.14,184.41,772190,186.75,186.78,182.14,184.41,772190,0.0,1.0
2021-06-30,183.39,188.75,181.99,188.01,1061236,183.39,188.75,181.99,188.01,1061236,0.0,1.0
2021-07-01,184.79,185.25,180.82,182.22,364940,184.79,185.25,180.82,182.22,364940,0.0,1.0
2021-07-02,187.31,188.88,184.86,186.09,616122,187.31,188.88,184.86,186.09,616122,0.0,1.0
2021-07-06,192.48,193.96,187.5,187.77,818175,192.48,193.96,187.5,187.77,818175,0.0,1.0
2021-07-07,191.43,194.67,190.13,193.21,508213,191.43,194.67,190.13,193.21,508213,0.0,1.0
2021-07-08,190.72,191.35,185.44,188.13,401796,190.72,191.35,185.44,188.13,401796,0.0,1.0
2021-07-09,190.53,190.97,187.28,190.66,244837,190.53,190.97,187.28,190.66,244837,0.0,1.0
2021-07-12,188.44,193.49,187.49,191.59,296556,188.44,193.49,187.49,191.59,296556,0.0,1.0
2021-07-13,185.12,189.35,183.69,188.39,372666,185.12,189.35,183.69,188.39,372666,0.0,1.0
2021-07-14,178.34,186.26,176.97,186.26,680430,178.34,186.26,176.97,186.26,680430,0.0,1.0
2021-07-15,176.58,180.33,175.305,178.74,385089,176.58,180.33,175.305,178.74,385089,0.0,1.0
2021-07-16,177.6,180.16,177.38,177.64,347693,177.6,180.16,177.38,177.64,347693,0.0,1.0
2021-07-19,188.12,189.62,183.16,188.11,11387630,188.12,189.62,183.16,188.11,11387630,0.0,1.0
2021-07-20,189.8,191.3,185.12,189.43,4770256,189.8,191.3,185.12,189.43,4770256,0.0,1.0
2021-07-21,189.19,189.91,185.615,189.22,3997679,189.19,189.91,185.615,189.22,3997679,0.0,1.0
2021-07-22,193.23,197.11,189.8,190.0,2434683,193.23,197.11,189.8,190.0,2434683,0.0,1.0
2021-07-23,191.2,193.62,187.25,193.02,3315903,191.2,193.62,187.25,193.02,3315903,0.0,1.0
2021-07-26,198.37,200.39,193.32,195.64,3369838,198.37,200.39,193.32,195.64,3369838,0.0,1.0
2021-07-27,195.65,201.0,190.84,199.0,1382703,195.65,201.0,190.84,199.0,1382703,0.0,1.0
2021-07-28,196.99,199.7,193.5,195.26,1667619,196.99,199.7,193.5,195.26,1667619,0.0,1.0
2021-07-29,205.39,211.44,199.31,199.31,2822597,205.39,211.44,199.31,199.31,2822597,0.0,1.0
2021-07-30,201.29,208.59,200.83,202.3,1201775,201.29,208.59,200.83,202.3,1201775,0.0,1.0
2021-08-02,201.89,203.075,194.19,201.11,1264478,201.89,203.075,194.19,201.11,1264478,0.0,1.0
2021-08-03,199.4,204.89,197.78,202.01,583386,199.4,204.89,197.78,202.01,583386,0.0,1.0
2021-08-04,209.7,210.15,199.87,199.87,2565375,209.7,210.15,199.87,199.87,2565375,0.0,1.0
2021-08-05,208.22,211.68,205.84,208.77,1260629,208.22,211.68,205.84,208.77,1260629,0.0,1.0
2021-08-06,201.68,206.69,199.945,206.69,936486,201.68,206.69,199.945,206.69,936486,0.0,1.0
2021-08-09,200.42,202.32,198.565,200.51,928860,200.42,202.32,198.565,200.51,928860,0.0,1.0
2021-08-10,194.61,205.81,194.51,200.31,773964,194.61,205.81,194.51,200.31,773964,0.0,1.0
2021-08-11,190.7,196.45,185.06,194.79,1765543,190.7,196.45,185.06,194.79,1765543,0.0,1.0
2021-08-12,192.97,194.07,188.53,189.85,535601,192.97,194.07,188.53,189.85,535601,0.0,1.0
2021-08-13,189.09,192.83,187.2424,191.81,497736,189.09,192.83,187.2424,191.81,497736,0.0,1.0
2021-08-16,183.69,188.03,181.6,188.03,880583,183.69,188.03,181.6,188.03,880583,0.0,1.0
2021-08-17,182.4,184.81,180.29,181.94,927083,182.4,184.81,180.29,181.94,927083,0.0,1.0
2021-08-18,179.05,183.44,178.98,180.83,1560835,179.05,183.44,178.98,180.83,1560835,0.0,1.0
2021-08-19,174.82,177.76,174.34,177.37,1822363,174.82,177.76,174.34,177.37,1822363,0.0,1.0
2021-08-20,179.26,182.74,175.03,175.03,1415510,179.26,182.74,175.03,175.03,1415510,0.0,1.0
2021-08-23,182.43,183.02,179.32,179.68,934842,182.43,183.02,179.32,179.68,934842,0.0,1.0
2021-08-24,182.48,185.0,181.27,183.13,781387,182.48,185.0,181.27,183.13,781387,0.0,1.0
2021-08-25,181.24,183.41,180.46,182.24,1080443,181.24,183.41,180.46,182.24,1080443,0.0,1.0
2021-08-26,182.66,192.1,182.61,185.65,1521105,182.66,192.1,182.61,185.65,1521105,0.0,1.0
2021-08-27,183.24,185.17,181.44,182.89,1299220,183.24,185.17,181.44,182.89,1299220,0.0,1.0
2021-08-30,184.83,186.46,181.51,183.72,2060734,184.83,186.46,181.51,183.72,2060734,0.0,1.0
2021-08-31,158.23,159.81,155.06,158.07,8673334,158.23,159.81,155.06,158.07,8673334,0.0,1.0
2021-09-01,160.11,163.41,159.0,159.19,5134258,160.11,163.41,159.0,159.19,5134258,0.0,1.0
2021-09-02,166.38,166.7,159.63,159.63,2714008,166.38,166.7,159.63,159.63,2714008,0.0,1.0
2021-09-03,170.19,171.94,165.67,166.23,2648085,170.19,171.94,165.67,166.23,2648085,0.0,1.0
2021-09-07,172.75,173.305,168.88,171.1,1967876,172.75,173.305,168.88,171.1,1967876,0.0,1.0
2021-09-08,169.27,171.83,167.0,171.83,1916226,169.27,171.83,167.0,171.83,1916226,0.0,1.0
2021-09-09,172.91,173.18,168.05,169.13,1734419,172.91,173.18,168.05,169.13,1734419,0.0,1.0
2021-09-10,173.51,175.98,172.475,173.96,1756764,173.51,175.98,172.475,173.96,1756764,0.0,1.0
2021-09-13,170.39,172.13,167.81,172.13,1978360,170.39,172.13,167.81,172.13,1978360,0.0,1.0
2021-09-14,167.99,172.2,167.98,170.25,2050778,167.99,172.2,167.98,170.25,2050778,0.0,1.0
2021-09-15,164.87,167.79,163.44,167.79,3247633,164.87,167.79,163.44,167.79,3247633,0.0,1.0
2021-09-16,168.19,169.17,162.77,163.02,2114518,168.19,169.17,162.77,163.02,2114518,0.0,1.0
2021-09-17,175.06,176.49,171.65,172.55,4663216,175.06,176.49,171.65,172.55,4663216,0.0,1.0
2021-09-20,171.59,174.4,169.92,171.68,2374246,171.59,174.4,169.92,171.68,2374246,0.0,1.0
2021-09-21,170.17,173.745,166.1,171.84,1952233,170.17,173.745,166.1,171.84,1952233,0.0,1.0
2021-09-22,171.04,171.19,168.305,170.0,903098,171.04,171.19,168.305,170.0,903098,0.0,1.0
2021-09-23,170.82,172.37,170.0,172.37,697242,170.82,172.37,170.0,172.37,697242,0.0,1.0
2021-09-24,172.25,172.87,168.775,169.5,1910074,172.25,172.87,168.775,169.5,1910074,0.0,1.0
2021-09-27,170.75,170.85,168.09,170.38,1641382,170.75,170.85,168.09,170.38,1641382,0.0,1.0
2021-09-28,163.33,168.33,160.14,168.33,1844075,163.33,168.33,160.14,168.33,1844075,0.0,1.0
2021-09-29,161.73,167.895,160.905,164.54,2439604,161.73,167.895,160.905,164.54,2439604,0.0,1.0
2021-09-30,159.74,163.51,157.6,161.76,2220845,159.74,163.51,157.6,161.76,2220845,0.0,1.0
2021-10-01,167.26,170.73,157.17,165.9,11993561,167.26,170.73,157.17,165.9,11993561,0.0,1.0
2021-10-04,156.74,167.35,155.7,166.575,3901968,156.74,167.35,155.7,166.575,3901968,0.0,1.0
2021-10-05,154.2,157.57,152.1075,156.83,3846569,154.2,157.57,152.1075,156.83,3846569,0.0,1.0
2021-10-06,148.48,153.1567,147.15,152.57,2787095,148.48,153.1567,147.15,152.57,2787095,0.0,1.0
2021-10-07,148.53,152.57,147.33,149.6,2365361,148.53,152.57,147.33,149.6,2365361,0.0,1.0
2021-10-08,142.88,149.36,142.6,148.77,3387986,142.88,149.36,142.6,148.77,3387986,0.0,1.0
2021-10-11,140.34,145.59,140.33,142.55,1562407,140.34,145.59,140.33,142.55,1562407,0.0,1.0
2021-10-12,145.96,146.69,139.75,142.01,2362111,145.96,146.69,139.75,142.01,2362111,0.0,1.0
2021-10-13,155.79,156.34,146.07,147.57,3331430,155.79,156.34,146.07,147.57,3331430,0.0,1.0
2021-10-14,155.87,160.19,155.545,157.76,2078912,155.87,160.19,155.545,157.76,2078912,0.0,1.0
2021-10-15,153.96,156.69,152.45,156.69,989297,153.96,156.69,152.45,156.69,989297,0.0,1.0
2021-10-18,158.09,159.01,153.2,157.1,1413666,158.09,159.01,153.2,157.1,1413666,0.0,1.0
2021-10-19,159.77,161.325,157.46,157.46,1225018,159.77,161.325,157.46,157.46,1225018,0.0,1.0
2021-10-20,158.83,161.14,157.61,159.82,747125,158.83,161.14,157.61,159.82,747125,0.0,1.0
2021-10-21,160.42,163.41,158.7,159.25,2676570,160.42,163.41,158.7,159.25,2676570,0.0,1.0
2021-10-22,161.43,162.0,159.26,160.43,992713,161.43,162.0,159.26,160.43,992713,0.0,1.0
2021-10-25,160.64,164.575,159.96,164.1,1293424,160.64,164.575,159.96,164.1,1293424,0.0,1.0
2021-10-26,161.16,163.09,158.745,161.62,1127888,161.16,163.09,158.745,161.62,1127888,0.0,1.0
2021-10-27,158.29,162.44,157.26,161.79,1671161,158.29,162.44,157.26,161.79,1671161,0.0,1.0
2021-10-28,158.5,159.37,156.16,158.31,862734,158.5,159.37,156.16,158.31,862734,0.0,1.0
2021-10-29,158.01,159.88,156.51,158.04,487090,158.01,159.88,156.51,158.04,487090,0.0,1.0
2021-11-01,159.84,160.215,157.7,158.07,794659,159.84,160.215,157.7,158.07,794659,0.0,1.0
2021-11-02,157.19,159.71,156.49,158.55,1169393,157.19,159.71,156.49,158.55,1169393,0.0,1.0
2021-11-03,157.86,159.1473,156.28,158.06,814589,157.86,159.1473,156.28,158.06,814589,0.0,1.0
2021-11-04,153.26,158.845,153.11,157.72,652708,153.26,158.845,153.11,157.72,652708,0.0,1.0
2021-11-05,147.94,153.24,145.69,152.52,1988130,147.94,153.24,145.69,152.52,1988130,0.0,1.0
2021-11-08,145.25,149.545,144.55,149.1,2374485,145.25,149.545,144.55,149.1,2374485,0.0,1.0
2021-11-09,166.27,168.56,158.8,159.625,5253252,166.27,168.56,158.8,159.625,5253252,0.0,1.0
2021-11-10,162.42,168.5,158.85,166.16,1323308,162.42,168.5,158.85,166.16,1323308,0.0,1.0
2021-11-11,160.55,163.98,159.84,163.27,891607,160.55,163.98,159.84,163.27,891607,0.0,1.0
2021-11-12,160.65,163.18,159.5,162.1,1317383,160.65,163.18,159.5,162.1,1317383,0.0,1.0
2021-11-15,161.72,163.1,159.0,160.23,725506,161.72,163.1,159.0,160.23,725506,0.0,1.0
2021-11-16,166.52,167.855,161.9,162.6,1093065,166.52,167.855,161.9,162.6,1093065,0.0,1.0
2021-11-17,165.32,167.9,164.35,166.75,778631,165.32,167.9,164.35,166.75,778631,0.0,1.0
2021-11-18,158.16,164.82,156.185,163.58,1287362,158.16,164.82,156.185,163.58,1287362,0.0,1.0
2021-11-19,150.0,159.1,147.39,158.88,2763970,150.0,159.1,147.39,158.88,2763970,0.0,1.0
2021-11-22,139.39,150.0,138.72,150.0,2220780,139.39,150.0,138.72,150.0,2220780,0.0,1.0
2021-11-23,134.84,138.5,132.63,137.94,2596005,134.84,138.5,132.63,137.94,2596005,0.0,1.0
2021-11-24,138.26,138.98,131.7,133.14,1094777,138.26,138.98,131.7,133.14,1094777,0.0,1.0
2021-11-26,141.99,144.65,138.73,139.76,1165169,141.99,144.65,138.73,139.76,1165169,0.0,1.0
2021-11-29,142.43,143.18,137.12,142.0,1425264,142.43,143.18,137.12,142.0,1425264,0.0,1.0
2021-11-30,142.33,144.065,137.45,143.0,2048525,142.33,144.065,137.45,143.0,2048525,0.0,1.0
2021-12-01,137.84,146.46,137.65,142.79,1773309,137.84,146.46,137.65,142.79,1773309,0.0,1.0
2021-12-02,136.78,142.0,135.79,136.28,2204851,136.78,142.0,135.79,136.28,2204851,0.0,1.0
2021-12-03,128.6,135.8,122.33,135.28,2400112,128.6,135.8,122.33,135.28,2400112,0.0,1.0
2021-12-06,131.45,131.66,122.83,126.31,1281067,131.45,131.66,122.83,126.31,1281067,0.0,1.0
2021-12-07,140.05,142.41,134.1,134.8,1505213,140.05,142.41,134.1,134.8,1505213,0.0,1.0
2021-12-08,142.05,143.44,137.25,139.49,1278312,142.05,143.44,137.25,139.49,1278312,0.0,1.0
2021-12-09,135.55,144.63,133.39,141.99,910305,135.55,144.63,133.39,141.99,910305,0.0,1.0
2021-12-10,132.05,137.99,131.72,135.78,696589,132.05,137.99,131.72,135.78,696589,0.0,1.0
2021-12-13,129.54,134.0,127.1,132.51,1275444,129.54,134.0,127.1,132.51,1275444,0.0,1.0
2021-12-14,128.25,128.92,124.63,125.0,1039614,128.25,128.92,124.63,125.0,1039614,0.0,1.0
2021-12-15,131.67,131.989,124.2188,127.62,1020530,131.67,131.989,124.2188,127.62,1020530,0.0,1.0
2021-12-16,129.88,133.2,128.06,132.02,1155156,129.88,133.2,128.06,132.02,1155156,0.0,1.0
2021-12-17,136.54,137.18,128.015,128.61,1459432,136.54,137.18,128.015,128.61,1459432,0.0,1.0
2021-12-20,139.46,142.28,134.17,134.59,1140397,139.46,142.28,134.17,134.59,1140397,0.0,1.0
2021-12-21,140.2,142.51,135.5,139.66,1256295,140.2,142.51,135.5,139.66,1256295,0.0,1.0
2021-12-22,141.91,142.88,139.87,140.58,1004093,141.91,142.88,139.87,140.58,1004093,0.0,1.0
2021-12-23,139.93,142.26,139.1,141.8407,561855,139.93,142.26,139.1,141.8407,561855,0.0,1.0
2021-12-27,137.3,140.65,136.28,140.09,1290775,137.3,140.65,136.28,140.09,1290775,0.0,1.0
2021-12-28,134.92,138.65,134.19,138.65,748540,134.92,138.65,134.19,138.65,748540,0.0,1.0
2021-12-29,137.8,137.83,132.78,134.33,624318,137.8,137.83,132.78,134.33,624318,0.0,1.0
2021-12-30,139.64,142.36,137.745,137.83,484494,139.64,142.36,137.745,137.83,484494,0.0,1.0
2021-12-31,137.32,139.93,136.78,139.34,504360,137.32,139.93,136.78,139.34,504360,0.0,1.0
2022-01-03,138.95,139.63,132.715,137.52,956076,138.95,139.63,132.715,137.52,956076,0.0,1.0
2022-01-04,136.96,138.84,130.9,138.73,1328737,136.96,138.84,130.9,138.73,1328737,0.0,1.0
2022-01-05,133.22,140.44,133.0,134.02,1815066,133.22,140.44,133.0,134.02,1815066,0.0,1.0
2022-01-06,134.79,144.24,132.06,134.09,1870901,134.79,144.24,132.06,134.09,1870901,0.0,1.0
2022-01-07,134.02,138.04,132.13,133.55,1517576,134.02,138.04,132.13,133.55,1517576,0.0,1.0
2022-01-10,137.26,137.56,128.77,131.32,2234561,137.26,137.56,128.77,131.32,2234561,0.0,1.0
2022-01-11,138.37,141.11,136.0,137.56,1226235,138.37,141.11,136.0,137.56,1226235,0.0,1.0
2022-01-12,133.12,141.18,131.862,139.67,1162179,133.12,141.18,131.862,139.67,1162179,0.0,1.0
2022-01-13,125.36,134.12,125.33,133.44,1467900,125.36,134.12,125.33,133.44,1467900,0.0,1.0
2022-01-14,128.36,129.91,125.34,125.34,1159925,128.36,129.91,125.34,125.34,1159925,0.0,1.0
2022-01-18,125.1,131.39,124.02,125.27,776761,125.1,131.39,124.02,125.27,776761,0.0,1.0
2022-01-19,127.92,130.64,124.6,125.39,883916,127.92,130.64,124.6,125.39,883916,0.0,1.0
2022-01-20,124.93,132.6,123.165,128.49,1201808,124.93,132.6,123.165,128.49,1201808,0.0,1.0
2022-01-21,121.88,125.68,118.72,124.3,936613,121.88,125.68,118.72,124.3,936613,0.0,1.0
2022-01-24,128.14,128.9,117.1,119.78,2071754,128.14,128.9,117.1,119.78,2071754,0.0,1.0
2022-01-25,119.46,126.505,117.2284,126.13,1650861,119.46,126.505,117.2284,126.13,1650861,0.0,1.0
2022-01-26,117.93,124.9,116.29,122.98,1134893,117.93,124.9,116.29,122.98,1134893,0.0,1.0
2022-01-27,118.48,122.22,116.79,119.2,874365,118.48,122.22,116.79,119.2,874365,0.0,1.0
2022-01-28,120.6,120.6,114.37,118.7,1286999,120.6,120.6,114.37,118.7,1286999,0.0,1.0
2022-01-31,125.7,126.33,119.79,121.44,1238480,125.7,126.33,119.79,121.44,1238480,0.0,1.0
2022-02-01,126.97,128.4796,122.06,127.76,1183340,126.97,128.4796,122.06,127.76,1183340,0.0,1.0
2022-02-02,124.72,127.801,121.5,127.55,1330911,124.72,127.801,121.5,127.55,1330911,0.0,1.0
2022-02-03,122.98,127.38,120.93,122.49,1884121,122.98,127.38,120.93,122.49,1884121,0.0,1.0
2022-02-04,124.98,126.0,121.535,123.35,961997,124.98,126.0,121.535,123.35,961997,0.0,1.0
2022-02-07,125.03,129.04,123.91,124.9,677253,125.03,129.04,123.91,124.9,677253,0.0,1.0
2022-02-08,130.72,131.07,123.19,124.23,1424056,130.72,131.07,123.19,124.23,1424056,0.0,1.0
2022-02-09,132.83,133.56,129.97,132.95,653514,132.83,133.56,129.97,132.95,653514,0.0,1.0
2022-02-10,133.88,136.04,129.6,129.6,1586603,133.88,136.04,129.6,129.6,1586603,0.0,1.0
2022-02-11,130.73,136.52,129.16,135.22,890041,130.73,136.52,129.16,135.22,890041,0.0,1.0
2022-02-14,135.95,137.74,128.7,129.68,1286791,135.95,137.74,128.7,129.68,1286791,0.0,1.0
2022-02-15,136.72,138.34,133.92,137.61,888864,136.72,138.34,133.92,137.61,888864,0.0,1.0
2022-02-16,130.23,135.03,128.56,135.03,1025709,130.23,135.03,128.56,135.03,1025709,0.0,1.0
2022-02-17,122.7,129.91,121.4893,129.1,1083730,122.7,129.91,121.4893,129.1,1083730,0.0,1.0
2022-02-18,115.09,123.545,114.71,123.18,1386169,115.09,123.545,114.71,123.18,1386169,0.0,1.0
2022-02-22,114.35,119.41,113.09,113.71,1154193,114.35,119.41,113.09,113.71,1154193,0.0,1.0
2022-02-23,104.14,115.56,103.59,114.28,3139908,104.14,115.56,103.59,114.28,3139908,0.0,1.0
2022-02-24,107.09,110.36,90.01,90.5,4048624,107.09,110.36,90.01,90.5,4048624,0.0,1.0
2022-02-25,106.93,107.42,101.37,106.47,1645659,106.93,107.42,101.37,106.47,1645659,0.0,1.0
2022-02-28,110.0,112.19,106.88,106.88,1311145,110.0,112.19,106.88,106.88,1311145,0.0,1.0
2022-03-01,107.54,112.12,107.16,109.12,942421,107.54,112.12,107.16,109.12,942421,0.0,1.0
2022-03-02,109.07,109.815,105.47,107.31,818229,109.07,109.815,105.47,107.31,818229,0.0,1.0
2022-03-03,102.79,108.7,101.6431,108.7,1615435,102.79,108.7,101.6431,108.7,1615435,0.0,1.0
2022-03-04,97.42,103.52,96.755,102.8,1859516,97.42,103.52,96.755,102.8,1859516,0.0,1.0
2022-03-07,91.4,99.68,90.98,98.15,1683300,91.4,99.68,90.98,98.15,1683300,0.0,1.0
2022-03-08,91.82,93.63,87.24,90.83,1182371,91.82,93.63,87.24,90.83,1182371,0.0,1.0
2022-03-09,94.43,96.95,93.13,93.28,1555088,94.43,96.95,93.13,93.28,1555088,0.0,1.0
2022-03-10,91.41,92.98,89.8,92.2,986654,91.41,92.98,89.8,92.2,986654,0.0,1.0
2022-03-11,87.38,92.3,86.42,92.3,1023160,87.38,92.3,86.42,92.3,1023160,0.0,1.0
2022-03-14,83.12,88.48,80.52,86.43,1434625,83.12,88.48,80.52,86.43,1434625,0.0,1.0
2022-03-15,85.03,85.93,82.5,84.22,874220,85.03,85.93,82.5,84.22,874220,0.0,1.0
2022-03-16,93.26,93.41,85.0275,86.13,2046574,93.26,93.41,85.0275,86.13,2046574,0.0,1.0
2022-03-17,96.64,96.86,91.53,93.12,1483427,96.64,96.86,91.53,93.12,1483427,0.0,1.0
2022-03-18,103.98,104.93,96.0,96.11,1937314,103.98,104.93,96.0,96.11,1937314,0.0,1.0
2022-03-21,103.56,105.37,100.03,104.71,1324473,103.56,105.37,100.03,104.71,1324473,0.0,1.0
2022-03-22,107.96,110.0986,102.19,103.84,1344970,107.96,110.0986,102.19,103.84,1344970,0.0,1.0
2022-03-23,107.48,111.0,103.24,106.37,1286723,107.48,111.0,103.24,106.37,1286723,0.0,1.0
2022-03-24,109.74,109.85,104.12,108.55,755088,109.74,109.85,104.12,108.55,755088,0.0,1.0
2022-03-25,106.32,110.08,103.6,109.43,1232690,106.32,110.08,103.6,109.43,1232690,0.0,1.0
2022-03-28,106.96,110.31,104.92,107.51,1020641,106.96,110.31,104.92,107.51,1020641,0.0,1.0
2022-03-29,112.11,112.59,108.08,108.58,726527,112.11,112.59,108.08,108.58,726527,0.0,1.0
2022-03-30,110.64,114.1,109.12,110.83,647803,110.64,114.1,109.12,110.83,647803,0.0,1.0
2022-03-31,110.4,112.34,108.31,110.14,961460,110.4,112.34,108.31,110.14,961460,0.0,1.0
2022-04-01,116.5,117.82,110.89,110.89,1691314,116.5,117.82,110.89,110.89,1691314,0.0,1.0
2022-04-04,118.33,121.17,115.29,117.28,1152937,118.33,121.17,115.29,117.28,1152937,0.0,1.0
2022-04-05,119.09,119.36,112.34,118.53,1070123,119.09,119.36,112.34,118.53,1070123,0.0,1.0
2022-04-06,115.19,117.91,114.39,115.21,1107182,115.19,117.91,114.39,115.21,1107182,0.0,1.0
2022-04-07,111.83,117.44,110.38,113.5,1632820,111.83,117.44,110.38,113.5,1632820,0.0,1.0
2022-04-08,110.0,113.4168,109.01,110.92,560533,110.0,113.4168,109.01,110.92,560533,0.0,1.0
2022-04-11,115.79,116.14,107.16,107.89,1418876,115.79,116.14,107.16,107.89,1418876,0.0,1.0
2022-04-12,110.97,118.77,110.641,117.0,972502,110.97,118.77,110.641,117.0,972502,0.0,1.0
2022-04-13,116.7,117.37,109.84,111.25,1169448,116.7,117.37,109.84,111.25,1169448,0.0,1.0
2022-04-14,113.49,116.545,112.5,115.93,440709,113.49,116.545,112.5,115.93,440709,0.0,1.0
2022-04-18,108.89,113.91,106.07,113.4,836152,108.89,113.91,106.07,113.4,836152,0.0,1.0
2022-04-19,111.29,114.165,106.72,108.12,1044471,111.29,114.165,106.72,108.12,1044471,0.0,1.0
2022-04-20,109.04,111.8343,106.9317,110.57,488802,109.04,111.8343,106.9317,110.57,488802,0.0,1.0
2022-04-21,104.95,112.0,104.35,110.31,688117,104.95,112.0,104.35,110.31,688117,0.0,1.0
2022-04-22,102.85,107.28,102.195,104.98,845177,102.85,107.28,102.195,104.98,845177,0.0,1.0
2022-04-25,106.25,106.8,102.54,103.51,944346,106.25,106.8,102.54,103.51,944346,0.0,1.0
2022-04-26,100.9,105.65,100.65,105.01,1278319,100.9,105.65,100.65,105.01,1278319,0.0,1.0
2022-04-27,100.91,103.55,98.11,100.9,891083,100.91,103.55,98.11,100.9,891083,0.0,1.0
2022-04-28,103.04,104.39,97.3,101.52,1510305,103.04,104.39,97.3,101.52,1510305,0.0,1.0
2022-04-29,110.1,117.67,109.67,113.9,3156921,110.1,117.67,109.67,113.9,3156921,0.0,1.0
2022-05-02,116.07,116.75,109.48,109.99,1725529,116.07,116.75,109.48,109.99,1725529,0.0,1.0
2022-05-03,114.4,117.79,111.98,115.15,1581567,114.4,117.79,111.98,115.15,1581567,0.0,1.0
2022-05-04,115.15,115.84,109.06,114.3,1624353,115.15,115.84,109.06,114.3,1624353,0.0,1.0
2022-05-05,108.97,113.66,104.64,113.44,1175681,108.97,113.66,104.64,113.44,1175681,0.0,1.0
2022-05-06,106.23,108.54,99.84,107.01,1188651,106.23,108.54,99.84,107.01,1188651,0.0,1.0
2022-05-09,93.68,105.27,92.485,103.22,1544005,93.68,105.27,92.485,103.22,1544005,0.0,1.0
2022-05-10,94.65,97.89,88.99,96.23,1255519,94.65,97.89,88.99,96.23,1255519,0.0,1.0
2022-05-11,92.11,97.22,91.35,93.6,1153290,92.11,97.22,91.35,93.6,1153290,0.0,1.0
2022-05-12,92.92,96.07,87.74,89.84,1413099,92.92,96.07,87.74,89.84,1413099,0.0,1.0
2022-05-13,101.42,103.57,94.475,94.5,1159793,101.42,103.57,94.475,94.5,1159793,0.0,1.0
2022-05-16,94.25,102.59,93.39,99.9,1124312,94.25,102.59,93.39,99.9,1124312,0.0,1.0
2022-05-17,94.64,100.0,88.87,96.92,1200692,94.64,100.0,88.87,96.92,1200692,0.0,1.0
2022-05-18,93.8,98.0,91.62,95.51,1351339,93.8,98.0,91.62,95.51,1351339,0.0,1.0
2022-05-19,97.94,100.27,93.53,94.44,1228862,97.94,100.27,93.53,94.44,1228862,0.0,1.0
2022-05-20,97.14,100.52,93.07,100.0,1151613,97.14,100.52,93.07,100.0,1151613,0.0,1.0
2022-05-23,94.73,96.79,92.4,95.84,758397,94.73,96.79,92.4,95.84,758397,0.0,1.0
2022-05-24,86.14,93.76,85.42,93.05,1513182,86.14,93.76,85.42,93.05,1513182,0.0,1.0
2022-05-25,92.77,93.49,85.15,85.96,1027893,92.77,93.49,85.15,85.96,1027893,0.0,1.0
2022-05-26,98.7,100.43,91.71,92.03,1058807,98.7,100.43,91.71,92.03,1058807,0.0,1.0
2022-05-27,102.05,102.74,99.0,100.47,618079,102.05,102.74,99.0,100.47,618079,0.0,1.0
2022-05-31,96.71,102.96,95.97,101.95,848035,96.71,102.96,95.97,101.95,848035,0.0,1.0
2022-06-01,98.77,102.6,97.81,97.81,874029,98.77,102.6,97.81,97.81,874029,0.0,1.0
2022-06-02,103.57,105.28,98.22,98.22,693619,103.57,105.28,98.22,98.22,693619,0.0,1.0
2022-06-03,101.3,103.625,99.63,102.27,1091918,101.3,103.625,99.63,102.27,1091918,0.0,1.0
2022-06-06,100.73,103.0,97.79,102.12,707739,100.73,103.0,97.79,102.12,707739,0.0,1.0
2022-06-07,101.06,102.99,98.52,99.32,600993,101.06,102.99,98.52,99.32,600993,0.0,1.0
2022-06-08,101.32,103.2,100.13,100.58,665493,101.32,103.2,100.13,100.58,665493,0.0,1.0
2022-06-09,98.56,102.79,98.48,99.66,996436,98.56,102.79,98.48,99.66,996436,0.0,1.0
2022-06-10,94.26,96.95,91.36,95.95,921622,94.26,96.95,91.36,95.95,921622,0.0,1.0
2022-06-13,85.69,92.37,85.18,90.89,1293531,85.69,92.37,85.18,90.89,1293531,0.0,1.0
2022-06-14,85.17,87.515,83.975,86.13,802526,85.17,87.515,83.975,86.13,802526,0.0,1.0
2022-06-15,86.3,89.0,84.65,86.48,1056910,86.3,89.0,84.65,86.48,1056910,0.0,1.0
2022-06-16,82.23,84.75,81.16,83.19,813095,82.23,84.75,81.16,83.19,813095,0.0,1.0
2022-06-17,86.76,88.2,83.115,83.14,796771,86.76,88.2,83.115,83.14,796771,0.0,1.0
2022-06-21,88.38,91.15,87.56,87.56,541569,88.38,91.15,87.56,87.56,541569,0.0,1.0
2022-06-22,91.61,94.53,86.2168,86.76,912903,91.61,94.53,86.2168,86.76,912903,0.0,1.0
2022-06-23,96.45,97.29,91.39,93.18,981619,96.45,97.29,91.39,93.18,981619,0.0,1.0
2022-06-24,100.5,102.3,97.45,97.79,1404159,100.5,102.3,97.45,97.79,1404159,0.0,1.0
2022-06-27,100.21,103.17,98.9075,100.1,862765,100.21,103.17,98.9075,100.1,862765,0.0,1.0
2022-06-28,93.41,100.85,92.54,100.06,740199,93.41,100.85,92.54,100.06,740199,0.0,1.0
2022-06-29,93.6,94.63,91.95,93.75,427399,93.6,94.63,91.95,93.75,427399,0.0,1.0
2022-06-30,91.14,93.595,89.32,92.81,581170,91.14,93.595,89.32,92.81,581170,0.0,1.0
2022-07-01,94.73,95.54,91.12,92.02,546720,94.73,95.54,91.12,92.02,546720,0.0,1.0
2022-07-05,98.5,99.45,92.605,94.0,821655,98.5,99.45,92.605,94.0,821655,0.0,1.0
2022-07-06,95.39,100.99,94.81,98.09,810385,95.39,100.99,94.81,98.09,810385,0.0,1.0
2022-07-07,99.48,99.83,95.06,95.08,765526,99.48,99.83,95.06,95.08,765526,0.0,1.0
2022-07-08,99.38,101.58,96.25,97.44,465479,99.38,101.58,96.25,97.44,465479,0.0,1.0
2022-07-11,96.11,98.77,92.76,98.77,683722,96.11,98.77,92.76,98.77,683722,0.0,1.0
2022-07-12,92.64,96.85,91.0,96.8,806233,92.64,96.85,91.0,96.8,806233,0.0,1.0
2022-07-13,91.9,94.03,88.0,90.75,605032,91.9,94.03,88.0,90.75,605032,0.0,1.0
2022-07-14,90.18,91.21,88.42,91.21,737485,90.18,91.21,88.42,91.21,737485,0.0,1.0
2022-07-15,92.32,92.97,89.8434,91.53,428338,92.32,92.97,89.8434,91.53,428338,0.0,1.0
2022-07-18,93.65,95.74,92.43,94.75,712698,93.65,95.74,92.43,94.75,712698,0.0,1.0
2022-07-19,93.65,95.76,91.81,95.76,1068402,93.65,95.76,91.81,95.76,1068402,0.0,1.0
2022-07-20,100.25,100.56,94.15,94.33,1018632,100.25,100.56,94.15,94.33,1018632,0.0,1.0
2022-07-21,104.37,104.93,99.14,100.03,1039075,104.37,104.93,99.14,100.03,1039075,0.0,1.0
2022-07-22,100.11,106.7,99.055,103.66,553923,100.11,106.7,99.055,103.66,553923,0.0,1.0
2022-07-25,97.84,100.04,96.69,98.92,729490,97.84,100.04,96.69,98.92,729490,0.0,1.0
2022-07-26,93.88,97.14,92.915,97.14,855870,93.88,97.14,92.915,97.14,855870,0.0,1.0
2022-07-27,95.38,96.755,94.68,95.4,828266,95.38,96.755,94.68,95.4,828266,0.0,1.0
2022-07-28,98.38,98.87,93.43,95.2,1594967,98.38,98.87,93.43,95.2,1594967,0.0,1.0
2022-07-29,108.12,112.33,104.0,107.37,4251666,108.12,112.33,104.0,107.37,4251666,0.0,1.0
2022-08-01,107.18,109.93,105.8,106.26,941417,107.18,109.93,105.8,106.26,941417,0.0,1.0
2022-08-02,112.33,112.5,104.96,105.04,1671126,112.33,112.5,104.96,105.04,1671126,0.0,1.0
2022-08-03,115.8,117.29,112.69,112.69,1215530,115.8,117.29,112.69,112.69,1215530,0.0,1.0
2022-08-04,115.72,116.99,113.22,116.74,879413,115.72,116.99,113.22,116.74,879413,0.0,1.0
2022-08-05,117.21,118.4781,112.95,113.16,978187,117.21,118.4781,112.95,113.16,978187,0.0,1.0
2022-08-08,116.87,120.29,116.45,117.42,722501,116.87,120.29,116.45,117.42,722501,0.0,1.0
2022-08-09,111.45,116.055,110.31,114.93,1371872,111.45,116.055,110.31,114.93,1371872,0.0,1.0
2022-08-10,118.02,118.8383,114.85,117.25,959752,118.02,118.8383,114.85,117.25,959752,0.0,1.0
2022-08-11,116.16,120.385,114.625,119.33,834631,116.16,120.385,114.625,119.33,834631,0.0,1.0
2022-08-12,117.17,118.14,115.3,117.15,360286,117.17,118.14,115.3,117.15,360286,0.0,1.0
2022-08-15,116.0,117.61,114.665,115.25,662804,116.0,117.61,114.665,115.25,662804,0.0,1.0
2022-08-16,113.96,114.9,111.6,114.2,1057384,113.96,114.9,111.6,114.2,1057384,0.0,1.0
2022-08-17,111.62,112.81,109.27,111.25,558179,111.62,112.81,109.27,111.25,558179,0.0,1.0
2022-08-18,112.4,112.66,110.0964,112.12,511552,112.4,112.66,110.0964,112.12,511552,0.0,1.0
2022-08-19,109.43,111.85,107.8,111.74,619874,109.43,111.85,107.8,111.74,619874,0.0,1.0
2022-08-22,106.87,108.77,105.7,107.25,400681,106.87,108.77,105.7,107.25,400681,0.0,1.0
2022-08-23,102.79,107.73,102.62,105.96,812890,102.79,107.73,102.62,105.96,812890,0.0,1.0
2022-08-24,102.53,105.2,102.02,103.3,704873,102.53,105.2,102.02,103.3,704873,0.0,1.0
2022-08-25,104.49,105.0,101.36,103.19,372062,104.49,105.0,101.36,103.19,372062,0.0,1.0
2022-08-26,100.35,104.18,99.99,104.18,859387,100.35,104.18,99.99,104.18,859387,0.0,1.0
2022-08-29,98.74,101.2199,97.57,99.21,869759,98.74,101.2199,97.57,99.21,869759,0.0,1.0
2022-08-30,100.15,101.405,98.0,100.22,628609,100.15,101.405,98.0,100.22,628609,0.0,1.0
2022-08-31,98.11,102.66,97.04,101.06,720413,98.11,102.66,97.04,101.06,720413,0.0,1.0
2022-09-01,96.12,98.1,93.47,96.49,634451,96.12,98.1,93.47,96.49,634451,0.0,1.0
2022-09-02,91.44,97.63,90.27,97.34,1381148,91.44,97.63,90.27,97.34,1381148,0.0,1.0
2022-09-06,88.75,92.42,88.26,91.03,1044294,88.75,92.42,88.26,91.03,1044294,0.0,1.0
2022-09-07,88.4,88.93,85.66,88.16,1244118,88.4,88.93,85.66,88.16,1244118,0.0,1.0
2022-09-08,88.5,88.97,85.1,86.65,1105073,88.5,88.97,85.1,86.65,1105073,0.0,1.0
2022-09-09,91.45,91.88,88.6357,89.28,1053006,91.45,91.88,88.6357,89.28,1053006,0.0,1.0
2022-09-12,92.49,93.3,91.55,91.55,931560,92.49,93.3,91.55,91.55,931560,0.0,1.0
2022-09-13,87.4,89.21,85.4201,89.03,1214016,87.4,89.21,85.4201,89.03,1214016,0.0,1.0
2022-09-14,86.14,87.52,85.36,87.15,906043,86.14,87.52,85.36,87.15,906043,0.0,1.0
2022-09-15,85.38,87.19,84.5132,84.64,693430,85.38,87.19,84.5132,84.64,693430,0.0,1.0
2022-09-16,81.78,83.42,80.65,83.17,1122572,81.78,83.42,80.65,83.17,1122572,0.0,1.0
2022-09-19,82.96,83.08,80.34,81.22,1067397,82.96,83.08,80.34,81.22,1067397,0.0,1.0
2022-09-20,81.4,82.61,80.55,82.02,923164,81.4,82.61,80.55,82.02,923164,0.0,1.0
2022-09-21,79.69,83.89,79.41,81.8,742348,79.69,83.89,79.41,81.8,742348,0.0,1.0
2022-09-22,77.59,79.31,76.58,78.64,1181409,77.59,79.31,76.58,78.64,1181409,0.0,1.0
2022-09-23,75.83,77.88,74.48,76.21,1120093,75.83,77.88,74.48,76.21,1120093,0.0,1.0
2022-09-26,75.16,77.8,74.72,75.45,827969,75.16,77.8,74.72,75.45,827969,0.0,1.0
2022-09-27,75.91,77.8,75.51,76.24,686887,75.91,77.8,75.51,76.24,686887,0.0,1.0
2022-09-28,77.65,78.599,75.73,76.19,1195272,77.65,78.599,75.73,76.19,1195272,0.0,1.0
2022-09-29,76.31,76.38,74.64,76.07,822418,76.31,76.38,74.64,76.07,822418,0.0,1.0
2022-09-30,74.98,77.84,74.93,76.17,1062581,74.98,77.84,74.93,76.17,1062581,0.0,1.0
2022-10-03,76.6,77.0,74.06,75.11,947124,76.6,77.0,74.06,75.11,947124,0.0,1.0
2022-10-04,79.11,79.97,77.84,78.455,1455045,79.11,79.97,77.84,78.455,1455045,0.0,1.0
2022-10-05,80.26,81.015,77.4,77.82,729046,80.26,81.015,77.4,77.82,729046,0.0,1.0
2022-10-06,81.45,81.85,79.85,79.93,580292,81.45,81.85,79.85,79.93,580292,0.0,1.0
2022-10-07,76.97,79.65,76.325,78.99,702555,76.97,79.65,76.325,78.99,702555,0.0,1.0
2022-10-10,57.3,66.34,57.0,65.97,8829716,57.3,66.34,57.0,65.97,8829716,0.0,1.0
2022-10-11,54.6,57.76,53.63,56.03,3715084,54.6,57.76,53.63,56.03,3715084,0.0,1.0
2022-10-12,54.65,55.39,53.36,54.69,2402653,54.65,55.39,53.36,54.69,2402653,0.0,1.0
2022-10-13,55.38,56.52,50.88,52.21,1704273,55.38,56.52,50.88,52.21,1704273,0.0,1.0
2022-10-14,54.92,57.11,54.14,55.78,1507708,54.92,57.11,54.14,55.78,1507708,0.0,1.0
2022-10-17,58.7,59.82,56.54,57.01,1216212,58.7,59.82,56.54,57.01,1216212,0.0,1.0
2022-10-18,59.0,60.83,58.53,60.58,969914,59.0,60.83,58.53,60.58,969914,0.0,1.0
2022-10-19,55.59,58.392,55.03,58.35,969048,55.59,58.392,55.03,58.35,969048,0.0,1.0
2022-10-20,55.29,57.54,54.75,55.79,922681,55.29,57.54,54.75,55.79,922681,0.0,1.0
2022-10-21,55.38,55.55,52.9,54.79,1340582,55.38,55.55,52.9,54.79,1340582,0.0,1.0
2022-10-24,56.93,56.96,53.24,56.21,1648371,56.93,56.96,53.24,56.21,1648371,0.0,1.0
2022-10-25,59.79,60.07,57.68,57.68,1427217,59.79,60.07,57.68,57.68,1427217,0.0,1.0
2022-10-26,59.87,62.865,57.52,58.68,1541149,59.87,62.865,57.52,58.68,1541149,0.0,1.0
2022-10-27,60.2,62.77,59.49,60.58,1056126,60.2,62.77,59.49,60.58,1056126,0.0,1.0
2022-10-28,60.48,60.78,57.77,59.91,730879,60.48,60.78,57.77,59.91,730879,0.0,1.0
2022-10-31,60.26,61.36,59.22,60.48,1404521,60.26,61.36,59.22,60.48,1404521,0.0,1.0
2022-11-01,59.85,62.345,59.42,61.65,1153834,59.85,62.345,59.42,61.65,1153834,0.0,1.0
2022-11-02,54.71,60.04,54.44,59.56,2119832,54.71,60.04,54.44,59.56,2119832,0.0,1.0
2022-11-03,53.29,55.07,52.88,54.2,1598691,53.29,55.07,52.88,54.2,1598691,0.0,1.0
2022-11-04,49.7,53.69,48.21,53.51,2962476,49.7,53.69,48.21,53.51,2962476,0.0,1.0
2022-11-07,47.0,49.835,46.61,49.6,3804242,47.0,49.835,46.61,49.6,3804242,0.0,1.0
2022-11-08,54.1,56.76,48.07,48.38,8208666,54.1,56.76,48.07,48.38,8208666,0.0,1.0
2022-11-09,53.78,54.845,52.235,53.38,2476271,53.78,54.845,52.235,53.38,2476271,0.0,1.0
2022-11-10,61.24,62.67,57.82,57.82,2684455,61.24,62.67,57.82,57.82,2684455,0.0,1.0
2022-11-11,63.54,64.71,61.38,61.74,2189328,63.54,64.71,61.38,61.74,2189328,0.0,1.0
2022-11-14,61.55,62.965,59.73,62.88,1051220,61.55,62.965,59.73,62.88,1051220,0.0,1.0
2022-11-15,63.84,65.71,63.14,64.62,1667810,63.84,65.71,63.14,64.62,1667810,0.0,1.0
2022-11-16,60.01,62.76,58.91,62.59,2297105,60.01,62.76,58.91,62.59,2297105,0.0,1.0
2022-11-17,57.81,59.79,57.41,58.54,1127789,57.81,59.79,57.41,58.54,1127789,0.0,1.0
2022-11-18,58.18,60.0,56.755,59.26,847819,58.18,60.0,56.755,59.26,847819,0.0,1.0
2022-11-21,56.41,57.999,56.02,56.63,671090,56.41,57.999,56.02,56.63,671090,0.0,1.0
2022-11-22,59.35,59.68,55.88,56.31,1494592,59.35,59.68,55.88,56.31,1494592,0.0,1.0
2022-11-23,60.63,61.78,58.675,59.53,1181526,60.63,61.78,58.675,59.53,1181526,0.0,1.0
2022-11-25,60.68,61.23,59.375,60.09,449798,60.68,61.23,59.375,60.09,449798,0.0,1.0
2022-11-28,60.82,61.97,60.0,60.0,1398908,60.82,61.97,60.0,60.0,1398908,0.0,1.0
2022-11-29,60.23,62.295,59.89,61.41,1011281,60.23,62.295,59.89,61.41,1011281,0.0,1.0
2022-11-30,64.11,64.78,59.35,59.55,1781845,64.11,64.78,59.35,59.55,1781845,0.0,1.0
2022-12-01,67.45,67.94,64.12,64.64,1893823,67.45,67.94,64.12,64.64,1893823,0.0,1.0
2022-12-02,68.05,68.63,64.51,65.52,1562234,68.05,68.63,64.51,65.52,1562234,0.0,1.0
2022-12-05,66.22,68.88,65.04,67.13,1309686,66.22,68.88,65.04,67.13,1309686,0.0,1.0
2022-12-06,64.43,65.53,63.02,65.53,821528,64.43,65.53,63.02,65.53,821528,0.0,1.0
2022-12-07,64.54,65.7,63.45,64.32,868692,64.54,65.7,63.45,64.32,868692,0.0,1.0
2022-12-08,66.06,67.16,64.16,65.0,1136428,66.06,67.16,64.16,65.0,1136428,0.0,1.0
2022-12-09,65.9,66.855,65.07,65.55,1181398,65.9,66.855,65.07,65.55,1181398,0.0,1.0
2022-12-12,68.9,69.64,65.91,66.51,1505635,68.9,69.64,65.91,66.51,1505635,0.0,1.0
2022-12-13,71.49,74.955,69.8,72.0,1730041,71.49,74.955,69.8,72.0,1730041,0.0,1.0
2022-12-14,73.3,74.9,70.96,70.96,1834229,73.3,74.9,70.96,70.96,1834229,0.0,1.0
2022-12-15,70.44,73.37,70.03,71.55,1228335,70.44,73.37,70.03,71.55,1228335,0.0,1.0
2022-12-16,70.64,71.395,69.89,70.16,2966949,70.64,71.395,69.89,70.16,2966949,0.0,1.0
2022-12-19,67.47,70.65,66.53,70.64,1377941,67.47,70.65,66.53,70.64,1377941,0.0,1.0
2022-12-20,68.3,68.66,66.0806,66.31,851595,68.3,68.66,66.0806,66.31,851595,0.0,1.0
2022-12-21,67.77,69.505,66.87,68.92,1485826,67.77,69.505,66.87,68.92,1485826,0.0,1.0
2022-12-22,66.84,66.93,64.94,66.47,699080,66.84,66.93,64.94,66.47,699080,0.0,1.0
2022-12-23,65.94,65.97,64.6,65.97,604863,65.94,65.97,64.6,65.97,604863,0.0,1.0
2022-12-27,65.57,65.9142,63.51,65.58,1171542,65.57,65.9142,63.51,65.58,1171542,0.0,1.0
2022-12-28,65.55,66.69,64.72,65.25,530842,65.55,66.69,64.72,65.25,530842,0.0,1.0
2022-12-29,67.77,68.24,66.18,66.42,831296,67.77,68.24,66.18,66.42,831296,0.0,1.0
2022-12-30,67.86,68.34,66.38,66.59,452212,67.86,68.34,66.38,66.59,452212,0.0,1.0
2023-01-03,69.54,70.89,67.2,69.69,1279821,69.54,70.89,67.2,69.69,1279821,0.0,1.0
2023-01-04,69.24,71.0599,68.745,70.5,748971,69.24,71.0599,68.745,70.5,748971,0.0,1.0
2023-01-05,66.47,67.69,65.6,67.2,947549,66.47,67.69,65.6,67.2,947549,0.0,1.0
2023-01-06,67.88,68.78,64.6,67.54,1123526,67.88,68.78,64.6,67.54,1123526,0.0,1.0
2023-01-09,70.16,71.89,68.5,68.5,1178526,70.16,71.89,68.5,68.5,1178526,0.0,1.0
2023-01-10,70.05,70.33,68.62,69.83,730671,70.05,70.33,68.62,69.83,730671,0.0,1.0
2023-01-11,70.95,71.5,69.44,71.27,1028378,70.95,71.5,69.44,71.27,1028378,0.0,1.0
2023-01-12,71.32,71.55,68.5,71.35,829215,71.32,71.55,68.5,71.35,829215,0.0,1.0
2023-01-13,72.49,73.89,70.06,70.06,1098281,72.49,73.89,70.06,70.06,1098281,0.0,1.0
2023-01-17,73.24,74.345,70.96,71.58,818458,73.24,74.345,70.96,71.58,818458,0.0,1.0
2023-01-18,71.62,74.97,71.25,74.75,1588001,71.62,74.97,71.25,74.75,1588001,0.0,1.0
2023-01-19,70.38,71.79,69.71,69.98,1201608,70.38,71.79,69.71,69.98,1201608,0.0,1.0
2023-01-20,73.09,73.93,69.98,70.76,1198968,73.09,73.93,69.98,70.76,1198968,0.0,1.0
2023-01-23,74.8,75.1,72.95,74.49,1297767,74.8,75.1,72.95,74.49,1297767,0.0,1.0
2023-01-24,75.19,76.36,73.905,74.41,1785864,75.19,76.36,73.905,74.41,1785864,0.0,1.0
2023-01-25,77.51,77.63,72.51,73.63,1832270,77.51,77.63,72.51,73.63,1832270,0.0,1.0
2023-01-26,78.48,80.16,77.305,78.94,1233246,78.48,80.16,77.305,78.94,1233246,0.0,1.0
2023-01-27,78.16,78.99,75.76,77.49,1265188,78.16,78.99,75.76,77.49,1265188,0.0,1.0
2023-01-30,76.68,77.84,75.605,76.75,574789,76.68,77.84,75.605,76.75,574789,0.0,1.0
2023-01-31,78.78,78.95,76.64,76.83,1109651,78.78,78.95,76.64,76.83,1109651,0.0,1.0
2023-02-01,81.98,83.15,78.33,78.92,1439234,81.98,83.15,78.33,78.92,1439234,0.0,1.0
2023-02-02,85.61,86.49,82.6122,85.12,1109245,85.61,86.49,82.6122,85.12,1109245,0.0,1.0
2023-02-03,83.31,85.485,81.43,82.1,1236288,83.31,85.485,81.43,82.1,1236288,0.0,1.0
2023-02-06,81.06,83.57,81.021,81.85,896387,81.06,83.57,81.021,81.85,896387,0.0,1.0
2023-02-07,84.54,84.76,79.9,81.16,750059,84.54,84.76,79.9,81.16,750059,0.0,1.0
2023-02-08,83.15,85.36,83.055,84.47,737750,83.15,85.36,83.055,84.47,737750,0.0,1.0
2023-02-09,81.47,84.57,81.15,84.05,813328,81.47,84.57,81.15,84.05,813328,0.0,1.0
2023-02-10,77.7,80.35,76.585,79.9,1278646,77.7,80.35,76.585,79.9,1278646,0.0,1.0
2023-02-13,78.19,79.34,77.65,78.46,1214580,78.19,79.34,77.65,78.46,1214580,0.0,1.0
2023-02-14,79.25,79.49,76.55,77.41,1507263,79.25,79.49,76.55,77.41,1507263,0.0,1.0
2023-02-15,83.66,83.92,78.74,78.87,1019300,83.66,83.92,78.74,78.87,1019300,0.0,1.0
2023-02-16,82.28,83.84,81.28,82.0,1892343,82.28,83.84,81.28,82.0,1892343,0.0,1.0
2023-02-17,80.43,82.0,78.99,81.89,1762380,80.43,82.0,78.99,81.89,1762380,0.0,1.0
2023-02-21,78.77,79.67,77.49,79.06,1851887,78.77,79.67,77.49,79.06,1851887,0.0,1.0
2023-02-22,81.5,82.14,79.45,79.74,1463904,81.5,82.14,79.45,79.74,1463904,0.0,1.0
2023-02-23,73.71,79.8,69.65,79.8,4443849,73.71,79.8,69.65,79.8,4443849,0.0,1.0
2023-02-24,71.2,74.76,70.77,72.09,1677307,71.2,74.76,70.77,72.09,1677307,0.0,1.0
2023-02-27,68.15,72.84,67.59,71.84,2534544,68.15,72.84,67.59,71.84,2534544,0.0,1.0
2023-02-28,66.0,69.61,65.92,68.3,2369842,66.0,69.61,65.92,68.3,2369842,0.0,1.0
2023-03-01,65.83,66.93,65.0,66.22,1697739,65.83,66.93,65.0,66.22,1697739,0.0,1.0
2023-03-02,66.0,66.62,64.65,65.5,1168435,66.0,66.62,64.65,65.5,1168435,0.0,1.0
2023-03-03,67.18,68.1,66.09,66.27,2811454,67.18,68.1,66.09,66.27,2811454,0.0,1.0
2023-03-06,68.13,69.15,66.38,67.51,1224976,68.13,69.15,66.38,67.51,1224976,0.0,1.0
2023-03-07,66.47,68.69,66.29,68.13,876773,66.47,68.69,66.29,68.13,876773,0.0,1.0
2023-03-08,65.75,67.49,65.26,66.73,1742663,65.75,67.49,65.26,66.73,1742663,0.0,1.0
2023-03-09,63.67,66.84,62.84,64.9,2218242,63.67,66.84,62.84,64.9,2218242,0.0,1.0
2023-03-10,61.87,63.65,60.69,63.47,1511246,61.87,63.65,60.69,63.47,1511246,0.0,1.0
2023-03-13,61.03,62.8,60.02,61.61,1278980,61.03,62.8,60.02,61.61,1278980,0.0,1.0
2023-03-14,62.22,63.44,61.4,61.75,1486062,62.22,63.44,61.4,61.75,1486062,0.0,1.0
2023-03-15,62.09,62.705,60.71,62.22,1300102,62.09,62.705,60.71,62.22,1300102,0.0,1.0
2023-03-16,61.85,63.2,61.16,62.44,1180446,61.85,63.2,61.16,62.44,1180446,0.0,1.0
2023-03-17,60.41,62.86,60.13,61.69,1107488,60.41,62.86,60.13,61.69,1107488,0.0,1.0
2023-03-20,61.22,61.62,59.43,60.28,1325991,61.22,61.62,59.43,60.28,1325991,0.0,1.0
2023-03-21,64.52,64.8,61.38,61.65,1208542,64.52,64.8,61.38,61.65,1208542,0.0,1.0
2023-03-22,61.89,64.78,61.85,64.29,1209439,61.89,64.78,61.85,64.29,1209439,0.0,1.0
2023-03-23,62.66,64.11,62.2,63.06,720095,62.66,64.11,62.2,63.06,720095,0.0,1.0
2023-03-24,62.83,63.94,62.02,63.71,1199608,62.83,63.94,62.02,63.71,1199608,0.0,1.0
2023-03-27,62.72,64.5289,62.12,63.29,648924,62.72,64.5289,62.12,63.29,648924,0.0,1.0
2023-03-28,62.5,63.31,61.6,62.23,821454,62.5,63.31,61.6,62.23,821454,0.0,1.0
2023-03-29,65.05,65.47,62.985,63.26,1103457,65.05,65.47,62.985,63.26,1103457,0.0,1.0
2023-03-30,68.57,68.69,65.91,65.91,1633795,68.57,68.69,65.91,65.91,1633795,0.0,1.0
2023-03-31,72.29,73.45,68.54,69.27,2078768,72.29,73.45,68.54,69.27,2078768,0.0,1.0
2023-04-03,70.84,72.065,70.19,71.78,856103,70.84,72.065,70.19,71.78,856103,0.0,1.0
2023-04-04,74.1,74.42,70.71,70.8,2007389,74.1,74.42,70.71,70.8,2007389,0.0,1.0
2023-04-05,72.44,73.575,70.27,73.5,2211539,72.44,73.575,70.27,73.5,2211539,0.0,1.0
2023-04-06,72.5,72.58,69.77,71.92,772841,72.5,72.58,69.77,71.92,772841,0.0,1.0
2023-04-10,72.08,72.32,70.09,71.57,1011128,72.08,72.32,70.09,71.57,1011128,0.0,1.0
2023-04-11,71.07,72.38,70.27,71.51,743250,71.07,72.38,70.27,71.51,743250,0.0,1.0
2023-04-12,69.82,73.16,69.65,72.42,691320,69.82,73.16,69.65,72.42,691320,0.0,1.0
2023-04-13,71.11,71.93,70.57,70.57,831751,71.11,71.93,70.57,70.57,831751,0.0,1.0
2023-04-14,71.51,71.95,69.815,70.87,958322,71.51,71.95,69.815,70.87,958322,0.0,1.0
2023-04-17,71.44,71.96,70.45,71.75,619119,71.44,71.96,70.45,71.75,619119,0.0,1.0
2023-04-18,69.66,72.7584,69.49,72.0,815110,69.66,72.7584,69.49,72.0,815110,0.0,1.0
2023-04-19,67.57,69.439,67.45,68.77,948660,67.57,69.439,67.45,68.77,948660,0.0,1.0
2023-04-20,66.14,67.55,65.72,66.48,824356,66.14,67.55,65.72,66.48,824356,0.0,1.0
2023-04-21,66.87,67.18,65.87,66.53,1188099,66.87,67.18,65.87,66.53,1188099,0.0,1.0
2023-04-24,65.66,67.82,64.24,67.02,1060644,65.66,67.82,64.24,67.02,1060644,0.0,1.0
2023-04-25,62.28,64.91,62.03,64.91,730363,62.28,64.91,62.03,64.91,730363,0.0,1.0
2023-04-26,62.26,64.09,61.915,63.32,803433,62.26,64.09,61.915,63.32,803433,0.0,1.0
2023-04-27,61.96,63.44,61.85,63.01,684509,61.96,63.44,61.85,63.01,684509,0.0,1.0
2023-04-28,64.84,64.99,60.64,61.51,1032348,64.84,64.99,60.64,61.51,1032348,0.0,1.0
2023-05-01,66.07,66.16,64.565,64.7,854702,66.07,66.16,64.565,64.7,854702,0.0,1.0
2023-05-02,60.66,66.77,60.57,65.99,1589947,60.66,66.77,60.57,65.99,1589947,0.0,1.0
2023-05-03,56.63,60.87,55.41,60.45,3521233,56.63,60.87,55.41,60.45,3521233,0.0,1.0
2023-05-04,56.5,58.0,55.86,56.88,2515975,56.5,58.0,55.86,56.88,2515975,0.0,1.0
2023-05-05,55.59,63.2,55.235,63.2,4935277,55.59,63.2,55.235,63.2,4935277,0.0,1.0
2023-05-08,57.45,57.89,55.67,55.97,1997840,57.45,57.89,55.67,55.97,1997840,0.0,1.0
2023-05-09,54.9,57.14,54.41,57.0,2548832,54.9,57.14,54.41,57.0,2548832,0.0,1.0
2023-05-10,54.62,56.77,54.23,55.98,3163873,54.62,56.77,54.23,55.98,3163873,0.0,1.0
2023-05-11,53.28,54.51,52.25,54.51,2624984,53.28,54.51,52.25,54.51,2624984,0.0,1.0
2023-05-12,51.5,53.51,51.42,53.51,1799023,51.5,53.51,51.42,53.51,1799023,0.0,1.0
2023-05-15,54.36,54.51,51.005,51.31,1879877,54.36,54.51,51.005,51.31,1879877,0.0,1.0
2023-05-16,54.5,54.59,53.0,53.52,1225178,54.5,54.59,53.0,53.52,1225178,0.0,1.0
2023-05-17,56.61,56.66,53.83,54.97,1628570,56.61,56.66,53.83,54.97,1628570,0.0,1.0
2023-05-18,60.77,61.07,56.805,56.99,2199108,60.77,61.07,56.805,56.99,2199108,0.0,1.0
2023-05-19,61.53,61.83,60.8751,61.15,1493261,61.53,61.83,60.8751,61.15,1493261,0.0,1.0
2023-05-22,63.91,65.31,61.375,61.41,2222016,63.91,65.31,61.375,61.41,2222016,0.0,1.0
2023-05-23,60.05,64.12,59.93,63.9,1503944,60.05,64.12,59.93,63.9,1503944,0.0,1.0
2023-05-24,58.05,59.875,57.865,59.03,1274133,58.05,59.875,57.865,59.03,1274133,0.0,1.0
2023-05-25,56.2,58.8,55.72,58.32,1711804,56.2,58.8,55.72,58.32,1711804,0.0,1.0
2023-05-26,58.8,59.23,55.51,56.34,1215074,58.8,59.23,55.51,56.34,1215074,0.0,1.0
2023-05-30,60.88,60.9799,59.22,59.9,1304930,60.88,60.9799,59.22,59.9,1304930,0.0,1.0
2023-05-31,66.11,66.44,62.0,62.0,2600953,66.11,66.44,62.0,62.0,2600953,0.0,1.0
2023-06-01,66.6,68.42,64.4989,65.66,1477332,66.6,68.42,64.4989,65.66,1477332,0.0,1.0
2023-06-02,70.31,71.73,67.63,68.0,1995837,70.31,71.73,67.63,68.0,1995837,0.0,1.0
2023-06-05,69.87,70.415,67.97,70.0,1530865,69.87,70.415,67.97,70.0,1530865,0.0,1.0
2023-06-06,72.74,73.28,69.83,69.87,1503124,72.74,73.28,69.83,69.87,1503124,0.0,1.0
2023-06-07,71.545,73.995,71.5,72.74,1532303,71.545,73.995,71.5,72.74,1532303,0.0,1.0
2023-06-08,72.83,73.3,70.65,70.96,1210645,72.83,73.3,70.65,70.96,1210645,0.0,1.0
2023-06-09,73.9,76.21,73.0,73.11,1401795,73.9,76.21,73.0,73.11,1401795,0.0,1.0
2023-06-12,77.75,77.97,73.79,73.89,1175246,77.75,77.97,73.79,73.89,1175246,0.0,1.0
2023-06-13,75.67,78.88,75.63,78.54,1042446,75.67,78.88,75.63,78.54,1042446,0.0,1.0
2023-06-14,74.33,76.0,73.49,75.02,1152803,74.33,76.0,73.49,75.02,1152803,0.0,1.0
2023-06-15,78.43,78.58,73.58,73.58,1350205,78.43,78.58,73.58,73.58,1350205,0.0,1.0
2023-06-16,76.62,79.09,75.33,79.09,964835,76.62,79.09,75.33,79.09,964835,0.0,1.0
2023-06-20,75.78,76.83,74.37,76.38,917582,75.78,76.83,74.37,76.38,917582,0.0,1.0
2023-06-21,73.94,75.98,73.16,75.75,1150843,73.94,75.98,73.16,75.75,1150843,0.0,1.0
2023-06-22,75.51,75.81,71.8,73.76,835633,75.51,75.81,71.8,73.76,835633,0.0,1.0
2023-06-23,77.27,78.345,74.26,74.26,1809719,77.27,78.345,74.26,74.26,1809719,0.0,1.0
2023-06-26,75.79,77.555,74.905,76.88,911873,75.79,77.555,74.905,76.88,911873,0.0,1.0
2023-06-27,78.395,78.8,75.72,75.82,864211,78.395,78.8,75.72,75.82,864211,0.0,1.0
2023-06-28,78.47,79.535,77.68,78.13,870800,78.47,79.535,77.68,78.13,870800,0.0,1.0
2023-06-29,80.34,80.98,77.785,78.21,1204564,80.34,80.98,77.785,78.21,1204564,0.0,1.0
2023-06-30,82.45,83.49,80.85,81.23,1243257,82.45,83.49,80.85,81.23,1243257,0.0,1.0
2023-07-03,81.94,83.81,81.5,82.39,504365,81.94,83.81,81.5,82.39,504365,0.0,1.0
2023-07-05,81.56,82.62,81.04,82.37,544302,81.56,82.62,81.04,82.37,544302,0.0,1.0
2023-07-06,80.1,80.62,78.54,80.01,849870,80.1,80.62,78.54,80.01,849870,0.0,1.0
2023-07-07,80.88,81.61,79.94,79.94,581235,80.88,81.61,79.94,79.94,581235,0.0,1.0
2023-07-10,83.85,83.96,80.605,80.75,708664,83.85,83.96,80.605,80.75,708664,0.0,1.0
2023-07-11,82.47,84.55,81.96,83.82,1078892,82.47,84.55,81.96,83.82,1078892,0.0,1.0
2023-07-12,85.82,86.3,83.51,84.06,1469216,85.82,86.3,83.51,84.06,1469216,0.0,1.0
2023-07-13,87.86,88.71,86.25,86.38,1190366,87.86,88.71,86.25,86.38,1190366,0.0,1.0
2023-07-14,85.7,87.95,85.37,87.21,584990,85.7,87.95,85.37,87.21,584990,0.0,1.0
2023-07-17,86.99,87.89,84.94,86.03,565312,86.99,87.89,84.94,86.03,565312,0.0,1.0
2023-07-18,87.17,87.51,85.07,86.68,1457878,87.17,87.51,85.07,86.68,1457878,0.0,1.0
2023-07-19,87.94,89.58,86.6101,88.0,834627,87.94,89.58,86.6101,88.0,834627,0.0,1.0
2023-07-20,85.62,88.13,85.43,87.34,1050173,85.62,88.13,85.43,87.34,1050173,0.0,1.0
2023-07-21,85.98,88.235,85.96,87.09,828955,85.98,88.235,85.96,87.09,828955,0.0,1.0
2023-07-24,84.63,86.75,84.06,86.42,932892,84.63,86.75,84.06,86.42,932892,0.0,1.0
2023-07-25,84.14,86.23,84.0,85.4,996700,84.14,86.23,84.0,85.4,996700,0.0,1.0
2023-07-26,83.34,88.05,83.11,84.66,1711199,83.34,88.05,83.11,84.66,1711199,0.0,1.0
2023-07-27,81.87,84.56,80.975,84.29,1315804,81.87,84.56,80.975,84.29,1315804,0.0,1.0
2023-07-28,83.98,84.72,82.345,83.2,740243,83.98,84.72,82.345,83.2,740243,0.0,1.0
2023-07-31,87.75,88.58,83.8301,83.96,976312,87.75,88.58,83.8301,83.96,976312,0.0,1.0
2023-08-01,87.68,87.8,84.42,87.06,799592,87.68,87.8,84.42,87.06,799592,0.0,1.0
2023-08-02,82.23,85.8232,82.14,85.56,910793,82.23,85.8232,82.14,85.56,910793,0.0,1.0
2023-08-03,81.88,82.51,80.48,82.0,798874,81.88,82.51,80.48,82.0,798874,0.0,1.0
2023-08-04,80.465,83.0783,79.91,82.78,1544278,80.465,83.0783,79.91,82.78,1544278,0.0,1.0
2023-08-07,81.66,82.11,78.11,81.25,1947535,81.66,82.11,78.11,81.25,1947535,0.0,1.0
2023-08-08,69.855,77.95,69.25,74.25,4589635,69.855,77.95,69.25,74.25,4589635,0.0,1.0
2023-08-09,67.55,71.28,67.39,71.09,1433630,67.55,71.28,67.39,71.09,1433630,0.0,1.0
2023-08-10,69.58,70.215,67.545,68.36,1162763,69.58,70.215,67.545,68.36,1162763,0.0,1.0
2023-08-11,70.49,70.7193,68.705,68.8,1032340,70.49,70.7193,68.705,68.8,1032340,0.0,1.0
2023-08-14,69.57,70.99,69.47,70.21,699481,69.57,70.99,69.47,70.21,699481,0.0,1.0
2023-08-15,71.39,71.73,68.6301,70.06,1310875,71.39,71.73,68.6301,70.06,1310875,0.0,1.0
2023-08-16,71.78,72.305,70.45,70.5,1069890,71.78,72.305,70.45,70.5,1069890,0.0,1.0
2023-08-17,71.1,71.865,70.5954,70.75,831611,71.1,71.865,70.5954,70.75,831611,0.0,1.0
2023-08-18,70.64,71.48,69.1201,70.11,806941,70.64,71.48,69.1201,70.11,806941,0.0,1.0
2023-08-21,70.68,71.835,70.0,70.99,654072,70.68,71.835,70.0,70.99,654072,0.0,1.0
2023-08-22,71.01,72.05,70.875,71.67,404005,71.01,72.05,70.875,71.67,404005,0.0,1.0
2023-08-23,71.26,72.06,70.66,71.01,760019,71.26,72.06,70.66,71.01,760019,0.0,1.0
2023-08-24,71.11,72.41,70.7,72.0,708897,71.11,72.41,70.7,72.0,708897,0.0,1.0
2023-08-25,72.23,72.47,70.1756,71.08,481048,72.23,72.47,70.1756,71.08,481048,0.0,1.0
2023-08-28,70.82,73.1,70.715,72.38,723986,70.82,73.1,70.715,72.38,723986,0.0,1.0
2023-08-29,72.48,73.64,70.25,70.63,827906,72.48,73.64,70.25,70.63,827906,0.0,1.0
2023-08-30,70.32,72.765,69.81,72.765,1389164,70.32,72.765,69.81,72.765,1389164,0.0,1.0
2023-08-31,72.37,72.995,70.7,71.18,1286327,72.37,72.995,70.7,71.18,1286327,0.0,1.0
2023-09-01,72.67,73.76,71.95,72.74,738248,72.67,73.76,71.95,72.74,738248,0.0,1.0
2023-09-05,70.57,71.83,70.5,71.55,889518,70.57,71.83,70.5,71.55,889518,0.0,1.0
2023-09-06,72.45,73.07,70.01,70.41,806060,72.45,73.07,70.01,70.41,806060,0.0,1.0
2023-09-07,70.06,70.8,68.83,70.44,869404,70.06,70.8,68.83,70.44,869404,0.0,1.0
2023-09-08,68.36,71.35,68.33,70.2,538547,68.36,71.35,68.33,70.2,538547,0.0,1.0
2023-09-11,69.4,69.825,68.49,68.49,557685,69.4,69.825,68.49,68.49,557685,0.0,1.0
2023-09-12,68.48,69.54,68.05,68.43,571901,68.48,69.54,68.05,68.43,571901,0.0,1.0
2023-09-13,66.38,68.18,65.48,68.02,1677057,66.38,68.18,65.48,68.02,1677057,0.0,1.0
2023-09-14,64.96,66.8157,64.9,66.62,1152924,64.96,66.8157,64.9,66.62,1152924,0.0,1.0
2023-09-15,65.23,65.87,64.441,64.9,923523,65.23,65.87,64.441,64.9,923523,0.0,1.0
2023-09-18,64.08,65.22,63.3,65.02,1533139,64.08,65.22,63.3,65.02,1533139,0.0,1.0
2023-09-19,66.62,66.78,63.51,64.23,1165915,66.62,66.78,63.51,64.23,1165915,0.0,1.0
2023-09-20,66.42,67.86,66.41,66.49,825955,66.42,67.86,66.41,66.49,825955,0.0,1.0
2023-09-21,64.69,67.77,64.59,67.77,954329,64.69,67.77,64.59,67.77,954329,0.0,1.0
2023-09-22,66.29,66.67,64.22,65.23,1419821,66.29,66.67,64.22,65.23,1419821,0.0,1.0
2023-09-25,65.06,66.3,64.31,65.89,712851,65.06,66.3,64.31,65.89,712851,0.0,1.0
2023-09-26,63.31,64.9,63.1,64.74,824841,63.31,64.9,63.1,64.74,824841,0.0,1.0
2023-09-27,63.5,65.49,63.02,64.09,718033,63.5,65.49,63.02,64.09,718033,0.0,1.0
2023-09-28,64.02,64.03,62.38,63.16,820705,64.02,64.03,62.38,63.16,820705,0.0,1.0
2023-09-29,64.3,66.17,64.01,64.75,729397,64.3,66.17,64.01,64.75,729397,0.0,1.0
2023-10-02,63.88,64.72,63.58,63.73,551075,63.88,64.72,63.58,63.73,551075,0.0,1.0
2023-10-03,61.7,63.675,61.645,63.16,902008,61.7,63.675,61.645,63.16,902008,0.0,1.0
2023-10-04,62.33,62.75,61.1501,61.86,695435,62.33,62.75,61.1501,61.86,695435,0.0,1.0
2023-10-05,61.58,62.12,60.71,62.05,560112,61.58,62.12,60.71,62.05,560112,0.0,1.0
2023-10-06,63.99,64.31,60.85,61.0,632305,63.99,64.31,60.85,61.0,632305,0.0,1.0
2023-10-09,64.45,64.585,62.95,63.35,569825,64.45,64.585,62.95,63.35,569825,0.0,1.0
2023-10-10,64.85,66.02,64.09,64.09,669446,64.85,66.02,64.09,64.09,669446,0.0,1.0
2023-10-11,63.38,65.29,63.0,65.06,633508,63.38,65.29,63.0,65.06,633508,0.0,1.0
2023-10-12,61.77,64.0,61.18,63.6,708607,61.77,64.0,61.18,63.6,708607,0.0,1.0
2023-10-13,60.21,62.11,59.17,61.72,971462,60.21,62.11,59.17,61.72,971462,0.0,1.0
2023-10-16,62.83,63.49,60.31,60.31,1081336,62.83,63.49,60.31,60.31,1081336,0.0,1.0
2023-10-17,64.31,64.66,61.86,61.86,804128,64.31,64.66,61.86,61.86,804128,0.0,1.0
2023-10-18,62.57,63.57,62.53,63.57,421933,62.57,63.57,62.53,63.57,421933,0.0,1.0
2023-10-19,61.99,63.58,61.82,62.69,523737,61.99,63.58,61.82,62.69,523737,0.0,1.0
2023-10-20,60.09,61.945,59.55,61.76,673560,60.09,61.945,59.55,61.76,673560,0.0,1.0
2023-10-23,58.72,59.85,58.1411,59.85,1415216,58.72,59.85,58.1411,59.85,1415216,0.0,1.0
2023-10-24,59.57,60.43,58.92,59.4,724699,59.57,60.43,58.92,59.4,724699,0.0,1.0
2023-10-25,58.25,59.215,58.21,58.88,977710,58.25,59.215,58.21,58.88,977710,0.0,1.0
2023-10-26,57.12,59.23,56.94,58.64,784097,57.12,59.23,56.94,58.64,784097,0.0,1.0
2023-10-27,56.6,57.995,56.12,57.76,1113607,56.6,57.995,56.12,57.76,1113607,0.0,1.0
2023-10-30,57.09,57.56,55.87,57.13,1216975,57.09,57.56,55.87,57.13,1216975,0.0,1.0
2023-10-31,57.87,58.5,57.16,57.25,1197511,57.87,58.5,57.16,57.25,1197511,0.0,1.0
2023-11-01,55.69,57.87,54.66,57.57,1616431,55.69,57.87,54.66,57.57,1616431,0.0,1.0
2023-11-02,56.47,57.88,55.52,57.57,2474606,56.47,57.88,55.52,57.57,2474606,0.0,1.0
2023-11-03,63.3,65.18,58.1,59.0,3048791,63.3,65.18,58.1,59.0,3048791,0.0,1.0
2023-11-06,64.24,64.85,63.0,63.0,1491701,64.24,64.85,63.0,63.0,1491701,0.0,1.0
2023-11-07,64.91,67.573,64.18,64.52,1413963,64.91,67.573,64.18,64.52,1413963,0.0,1.0
2023-11-08,63.76,64.87,62.92,64.87,1137747,63.76,64.87,62.92,64.87,1137747,0.0,1.0
2023-11-09,61.13,64.91,61.02,64.35,1132506,61.13,64.91,61.02,64.35,1132506,0.0,1.0
2023-11-10,63.31,63.715,60.12,60.7,1684188,63.31,63.715,60.12,60.7,1684188,0.0,1.0
2023-11-13,63.3,64.27,61.36,62.77,1200330,63.3,64.27,61.36,62.77,1200330,0.0,1.0
2023-11-14,67.73,68.3,65.56,65.56,1355433,67.73,68.3,65.56,65.56,1355433,0.0,1.0
2023-11-15,69.05,70.905,68.0,68.0,1346533,69.05,70.905,68.0,68.0,1346533,0.0,1.0
2023-11-16,72.66,74.67,64.87,69.36,5168618,72.66,74.67,64.87,69.36,5168618,0.0,1.0
2023-11-17,72.91,74.78,71.65,73.06,1782491,72.91,74.78,71.65,73.06,1782491,0.0,1.0
2023-11-20,74.7,75.69,73.27,73.49,1076544,74.7,75.69,73.27,73.49,1076544,0.0,1.0
2023-11-21,74.21,74.79,72.778,73.74,703214,74.21,74.79,72.778,73.74,703214,0.0,1.0
2023-11-22,74.74,75.39,73.26,74.0,955287,74.74,75.39,73.26,74.0,955287,0.0,1.0
2023-11-24,74.3,75.05,73.69,74.42,240020,74.3,75.05,73.69,74.42,240020,0.0,1.0
2023-11-27,73.99,75.16,72.75,74.0,492553,73.99,75.16,72.75,74.0,492553,0.0,1.0
2023-11-28,73.46,74.18,72.49,73.76,1159451,73.46,74.18,72.49,73.76,1159451,0.0,1.0
2023-11-29,75.8,77.445,74.43,74.43,1375388,75.8,77.445,74.43,74.43,1375388,0.0,1.0
2023-11-30,76.22,78.07,75.35,76.32,1737418,76.22,78.07,75.35,76.32,1737418,0.0,1.0
2023-12-01,79.59,79.69,75.5,76.04,1200819,79.59,79.69,75.5,76.04,1200819,0.0,1.0
2023-12-04,85.47,92.3999,78.06,78.51,7383935,85.47,92.3999,78.06,78.51,7383935,0.0,1.0
2023-12-05,80.01,88.21,79.0,85.925,5381202,80.01,88.21,79.0,85.925,5381202,0.0,1.0
2023-12-06,81.59,82.25,77.58,78.35,2395579,81.59,82.25,77.58,78.35,2395579,0.0,1.0
2023-12-07,79.07,81.465,78.69,81.38,1536997,79.07,81.465,78.69,81.38,1536997,0.0,1.0
2023-12-08,80.39,81.43,78.2,78.2,914528,80.39,81.43,78.2,78.2,914528,0.0,1.0
2023-12-11,78.81,80.33,78.36,78.62,864619,78.81,80.33,78.36,78.62,864619,0.0,1.0
2023-12-12,79.18,79.26,77.68,78.69,746449,79.18,79.26,77.68,78.69,746449,0.0,1.0
2023-12-13,81.56,82.1,78.58,79.17,968227,81.56,82.1,78.58,79.17,968227,0.0,1.0
2023-12-14,82.81,85.0,81.96,83.15,1855432,82.81,85.0,81.96,83.15,1855432,0.0,1.0
2023-12-15,81.88,83.66,80.61,83.66,1473798,81.88,83.66,80.61,83.66,1473798,0.0,1.0
2023-12-18,80.19,82.61,79.48,81.84,921264,80.19,82.61,79.48,81.84,921264,0.0,1.0
2023-12-19,78.92,81.4,78.86,80.62,895514,78.92,81.4,78.86,80.62,895514,0.0,1.0
2023-12-20,77.13,79.48,77.07,78.44,961878,77.13,79.48,77.07,78.44,961878,0.0,1.0
2023-12-21,79.31,79.47,76.46,78.15,843279,79.31,79.47,76.46,78.15,843279,0.0,1.0
2023-12-22,79.88,80.04,78.56,79.35,644805,79.88,80.04,78.56,79.35,644805,0.0,1.0
2023-12-26,81.52,81.63,80.02,80.05,510857,81.52,81.63,80.02,80.05,510857,0.0,1.0
2023-12-27,80.64,81.72,80.12,81.52,552225,80.64,81.72,80.12,81.52,552225,0.0,1.0
2023-12-28,79.78,81.18,79.71,80.43,489441,79.78,81.18,79.71,80.43,489441,0.0,1.0
2023-12-29,78.69,79.77,78.33,79.37,566549,78.69,79.77,78.33,79.37,566549,0.0,1.0
2024-01-02,75.99,78.64,75.54,77.96,1035629,75.99,78.64,75.54,77.96,1035629,0.0,1.0
2024-01-03,73.34,74.9499,73.19,74.83,864314,73.34,74.9499,73.19,74.83,864314,0.0,1.0
2024-01-04,74.0,75.34,72.62,72.62,1065046,74.0,75.34,72.62,72.62,1065046,0.0,1.0
2024-01-05,72.28,74.3,72.1,73.67,765003,72.28,74.3,72.1,73.67,765003,0.0,1.0
2024-01-08,76.13,76.51,72.73,72.73,619771,76.13,76.51,72.73,72.73,619771,0.0,1.0
2024-01-09,76.14,76.6186,74.02,75.0,401948,76.14,76.6186,74.02,75.0,401948,0.0,1.0
2024-01-10,77.08,78.29,75.12,76.14,480061,77.08,78.29,75.12,76.14,480061,0.0,1.0
2024-01-11,77.9,78.27,75.39,77.61,674631,77.9,78.27,75.39,77.61,674631,0.0,1.0
2024-01-12,77.63,78.31,76.88,78.26,518915,77.63,78.31,76.88,78.26,518915,0.0,1.0
2024-01-16,75.84,76.985,74.42,75.72,1218920,75.84,76.985,74.42,75.72,1218920,0.0,1.0
2024-01-17,75.07,75.28,72.955,74.13,455971,75.07,75.28,72.955,74.13,455971,0.0,1.0
2024-01-18,75.37,76.51,73.655,75.99,752914,75.37,76.51,73.655,75.99,752914,0.0,1.0
2024-01-19,77.21,77.715,75.42,75.67,855292,77.21,77.715,75.42,75.67,855292,0.0,1.0
2024-01-22,79.79,81.24,78.77,79.0,999956,79.79,81.24,78.77,79.0,999956,0.0,1.0
2024-01-23,79.34,80.34,78.75,79.91,938650,79.34,80.34,78.75,79.91,938650,0.0,1.0
2024-01-24,77.67,80.385,77.63,80.2,560975,77.67,80.385,77.63,80.2,560975,0.0,1.0
2024-01-25,77.76,79.095,77.03,79.05,1132985,77.76,79.095,77.03,79.05,1132985,0.0,1.0
2024-01-26,77.22,79.355,77.15,77.93,1055966,77.22,79.355,77.15,77.93,1055966,0.0,1.0
2024-01-29,79.72,79.81,76.39,77.41,910953,79.72,79.81,76.39,77.41,910953,0.0,1.0
2024-01-30,78.83,79.63,77.78,79.63,972463,78.83,79.63,77.78,79.63,972463,0.0,1.0
2024-01-31,75.86,78.405,75.72,78.2,637874,75.86,78.405,75.72,78.2,637874,0.0,1.0
2024-02-01,75.36,76.71,74.39,76.43,592768,75.36,76.71,74.39,76.43,592768,0.0,1.0
2024-02-02,73.33,75.02,73.21,74.49,887302,73.33,75.02,73.21,74.49,887302,0.0,1.0
2024-02-05,73.48,74.19,72.32,73.22,775771,73.48,74.19,72.32,73.22,775771,0.0,1.0
2024-02-06,73.84,74.63,73.1,73.88,859750,73.84,74.63,73.1,73.88,859750,0.0,1.0
2024-02-07,74.74,75.16,72.99,74.4,563003,74.74,75.16,72.99,74.4,563003,0.0,1.0
2024-02-08,75.61,75.62,73.89,74.74,651835,75.61,75.62,73.89,74.74,651835,0.0,1.0
2024-02-09,78.96,79.28,76.5,76.68,888635,78.96,79.28,76.5,76.68,888635,0.0,1.0
2024-02-12,77.99,79.4334,77.53,79.2,565980,77.99,79.4334,77.53,79.2,565980,0.0,1.0
2024-02-13,73.85,75.52,73.05,74.98,695579,73.85,75.52,73.05,74.98,695579,0.0,1.0
2024-02-14,76.28,76.625,74.11,74.97,747972,76.28,76.625,74.11,74.97,747972,0.0,1.0
2024-02-15,75.49,77.21,75.04,76.96,699759,75.49,77.21,75.04,76.96,699759,0.0,1.0
2024-02-16,72.67,75.625,72.62,75.625,1104071,72.67,75.625,72.62,75.625,1104071,0.0,1.0
2024-02-20,71.2,71.94,70.21,71.94,1561259,71.2,71.94,70.21,71.94,1561259,0.0,1.0
2024-02-21,71.05,71.43,68.94,70.0,2868085,71.05,71.43,68.94,70.0,2868085,0.0,1.0
2024-02-22,61.52,65.71,60.44,64.255,6611266,61.52,65.71,60.44,64.255,6611266,0.0,1.0
2024-02-23,64.0,64.7,61.22,62.27,2011259,64.0,64.7,61.22,62.27,2011259,0.0,1.0
2024-02-26,63.38,64.5999,62.96,63.66,1388348,63.38,64.5999,62.96,63.66,1388348,0.0,1.0
2024-02-27,61.09,63.72,59.39,59.39,5701982,61.09,63.72,59.39,59.39,5701982,0.0,1.0
2024-02-28,60.66,63.0,59.39,60.12,5934362,60.66,63.0,59.39,60.12,5934362,0.0,1.0
2024-02-29,61.0,61.94,59.77,61.23,2035091,61.0,61.94,59.77,61.23,2035091,0.0,1.0
2024-03-01,62.32,63.13,60.37,61.38,1337719,62.32,63.13,60.37,61.38,1337719,0.0,1.0
2024-03-04,60.47,62.12,59.27,62.12,1148003,60.47,62.12,59.27,62.12,1148003,0.0,1.0
2024-03-05,58.2,60.23,57.26,59.5,1729449,58.2,60.23,57.26,59.5,1729449,0.0,1.0
2024-03-06,56.88,59.42,56.49,59.32,1824209,56.88,59.42,56.49,59.32,1824209,0.0,1.0
2024-03-07,58.5,59.99,56.965,57.61,2247366,58.5,59.99,56.965,57.61,2247366,0.0,1.0
2024-03-08,58.42,59.48,57.87,59.13,1596954,58.42,59.48,57.87,59.13,1596954,0.0,1.0
2024-03-11,60.62,60.92,58.74,58.74,1257946,60.62,60.92,58.74,58.74,1257946,0.0,1.0
2024-03-12,60.89,61.33,59.845,60.62,1155137,60.89,61.33,59.845,60.62,1155137,0.0,1.0
2024-03-13,60.01,61.58,59.8225,60.89,1074928,60.01,61.58,59.8225,60.89,1074928,0.0,1.0
2024-03-14,59.29,60.41,58.91,59.89,1055115,59.29,60.41,58.91,59.89,1055115,0.0,1.0
2024-03-15,59.9,60.35,58.62,59.91,2988281,59.9,60.35,58.62,59.91,2988281,0.0,1.0
2024-03-18,61.26,61.825,59.22,59.93,1533434,61.26,61.825,59.22,59.93,1533434,0.0,1.0
2024-03-19,61.39,61.42,59.87,60.39,1125923,61.39,61.42,59.87,60.39,1125923,0.0,1.0
2024-03-20,61.83,61.97,59.58,61.07,1296339,61.83,61.97,59.58,61.07,1296339,0.0,1.0
2024-03-21,61.9,63.01,61.83,62.33,1104043,61.9,63.01,61.83,62.33,1104043,0.0,1.0
2024-03-22,60.83,61.93,60.11,61.78,836900,60.83,61.93,60.11,61.78,836900,0.0,1.0
2024-03-25,62.24,62.67,60.0,60.66,873721,62.24,62.67,60.0,60.66,873721,0.0,1.0
2024-03-26,62.98,63.64,62.37,62.95,1029333,62.98,63.64,62.37,62.95,1029333,0.0,1.0
2024-03-27,62.3,63.79,61.36,63.36,971669,62.3,63.79,61.36,63.36,971669,0.0,1.0
2024-03-28,62.11,63.39,61.93,62.76,981687,62.11,63.39,61.93,62.76,981687,0.0,1.0
2024-04-01,61.35,62.485,61.0,62.36,1198318,61.35,62.485,61.0,62.36,1198318,0.0,1.0
2024-04-02,60.82,61.18,59.7501,60.45,1399342,60.82,61.18,59.7501,60.45,1399342,0.0,1.0
2024-04-03,60.5,61.26,59.97,60.42,1112813,60.5,61.26,59.97,60.42,1112813,0.0,1.0
2024-04-04,60.0,62.27,59.96,61.1,1199514,60.0,62.27,59.96,61.1,1199514,0.0,1.0
2024-04-05,59.82,60.32,59.16,59.96,1567339,59.82,60.32,59.16,59.96,1567339,0.0,1.0
2024-04-08,59.69,60.325,59.02,60.0,1425658,59.69,60.325,59.02,60.0,1425658,0.0,1.0
2024-04-09,61.8,63.3,59.9725,60.2,1549390,61.8,63.3,59.9725,60.2,1549390,0.0,1.0
2024-04-10,61.93,62.28,60.29,60.42,1692579,61.93,62.28,60.29,60.42,1692579,0.0,1.0
2024-04-11,60.79,62.42,60.1125,62.18,853616,60.79,62.42,60.1125,62.18,853616,0.0,1.0
2024-04-12,59.54,60.32,59.295,60.04,732236,59.54,60.32,59.295,60.04,732236,0.0,1.0
2024-04-15,56.81,59.29,56.76,59.24,1627592,56.81,59.29,56.76,59.24,1627592,0.0,1.0
2024-04-16,56.74,57.335,56.22,56.51,734405,56.74,57.335,56.22,56.51,734405,0.0,1.0
2024-04-17,56.88,57.35,56.16,56.86,942127,56.88,57.35,56.16,56.86,942127,0.0,1.0
2024-04-18,57.42,58.0,56.3801,57.11,835980,57.42,58.0,56.3801,57.11,835980,0.0,1.0
2024-04-19,57.09,58.05,56.88,57.52,1035234,57.09,58.05,56.88,57.52,1035234,0.0,1.0
2024-04-22,58.25,58.78,57.54,57.57,1051301,58.25,58.78,57.54,57.57,1051301,0.0,1.0
2024-04-23,60.14,60.6,58.325,58.48,924498,60.14,60.6,58.325,58.48,924498,0.0,1.0
2024-04-24,60.28,60.81,59.915,60.37,875031,60.28,60.81,59.915,60.37,875031,0.0,1.0
2024-04-25,59.92,60.2,59.16,59.81,589615,59.92,60.2,59.16,59.81,589615,0.0,1.0
2024-04-26,58.98,60.41,58.66,59.99,1043909,58.98,60.41,58.66,59.99,1043909,0.0,1.0
2024-04-29,59.24,59.85,58.66,59.57,1120870,59.24,59.85,58.66,59.57,1120870,0.0,1.0
2024-04-30,57.57,59.1,57.56,58.5,1168325,57.57,59.1,57.56,58.5,1168325,0.0,1.0
2024-05-01,58.24,60.22,57.68,57.92,902174,58.24,60.22,57.68,57.92,902174,0.0,1.0
2024-05-02,56.73,58.79,56.61,58.79,2054948,56.73,58.79,56.61,58.79,2054948,0.0,1.0
2024-05-03,57.88,60.76,57.06,60.76,3913144,57.88,60.76,57.06,60.76,3913144,0.0,1.0
2024-05-06,55.69,58.76,55.5,58.38,1661891,55.69,58.76,55.5,58.38,1661891,0.0,1.0
2024-05-07,56.45,57.325,55.54,55.54,1257196,56.45,57.325,55.54,55.54,1257196,0.0,1.0
2024-05-08,54.32,56.07,54.29,55.81,1027552,54.32,56.07,54.29,55.81,1027552,0.0,1.0
2024-05-09,53.56,54.72,53.52,54.3,1724690,53.56,54.72,53.52,54.3,1724690,0.0,1.0
2024-05-10,53.06,53.94,52.96,53.61,1175891,53.06,53.94,52.96,53.61,1175891,0.0,1.0
2024-05-13,53.45,54.91,53.235,53.38,1078637,53.45,54.91,53.235,53.38,1078637,0.0,1.0
2024-05-14,53.26,54.12,52.64,53.61,1258704,53.26,54.12,52.64,53.61,1258704,0.0,1.0
2024-05-15,53.59,55.45,53.24,53.94,1269456,53.59,55.45,53.24,53.94,1269456,0.0,1.0
2024-05-16,53.87,54.18,52.9203,53.43,776044,53.87,54.18,52.9203,53.43,776044,0.0,1.0
2024-05-17,53.07,53.91,53.04,53.6,753398,53.07,53.91,53.04,53.6,753398,0.0,1.0
2024-05-20,53.65,53.9,52.74,53.0,636710,53.65,53.9,52.74,53.0,636710,0.0,1.0
2024-05-21,52.45,53.62,51.77,53.22,1195595,52.45,53.62,51.77,53.22,1195595,0.0,1.0
2024-05-22,52.24,53.21,52.13,52.45,735207,52.24,53.21,52.13,52.45,735207,0.0,1.0
2024-05-23,50.51,52.615,50.27,52.55,833954,50.51,52.615,50.27,52.55,833954,0.0,1.0
2024-05-24,50.04,50.7,49.52,50.28,862517,50.04,50.7,49.52,50.28,862517,0.0,1.0
2024-05-28,48.8,50.25,48.74,50.23,1236742,48.8,50.25,48.74,50.23,1236742,0.0,1.0
2024-05-29,47.78,48.3645,47.59,48.12,787812,47.78,48.3645,47.59,48.12,787812,0.0,1.0
2024-05-30,46.49,47.38,46.1,47.21,1815969,46.49,47.38,46.1,47.21,1815969,0.0,1.0
2024-05-31,46.76,47.19,45.49,47.09,1368204,46.76,47.19,45.49,47.09,1368204,0.0,1.0
2024-06-03,46.68,48.22,46.02,47.82,1302828,46.68,48.22,46.02,47.82,1302828,0.0,1.0
2024-06-04,44.76,46.84,44.67,46.2,2026844,44.76,46.84,44.67,46.2,2026844,0.0,1.0
2024-06-05,42.14,44.78,41.79,44.62,3353694,42.14,44.78,41.79,44.62,3353694,0.0,1.0
2024-06-06,43.61,43.855,42.15,42.25,2073923,43.61,43.855,42.15,42.25,2073923,0.0,1.0
2024-06-07,42.99,43.72,42.455,43.09,1276077,42.99,43.72,42.455,43.09,1276077,0.0,1.0
2024-06-10,42.92,43.56,42.29,42.59,1146294,42.92,43.56,42.29,42.59,1146294,0.0,1.0
2024-06-11,43.89,43.92,42.49,42.86,1405710,43.89,43.92,42.49,42.86,1405710,0.0,1.0
2024-06-12,43.77,45.99,43.55,45.0,1876930,43.77,45.99,43.55,45.0,1876930,0.0,1.0
2024-06-13,42.01,44.14,41.3,44.0,1614354,42.01,44.14,41.3,44.0,1614354,0.0,1.0
2024-06-14,41.74,42.23,40.82,41.82,1495970,41.74,42.23,40.82,41.82,1495970,0.0,1.0
2024-06-17,41.12,41.465,40.62,41.42,1074169,41.12,41.465,40.62,41.42,1074169,0.0,1.0
2024-06-18,40.09,41.23,40.08,41.01,1028825,40.09,41.23,40.08,41.01,1028825,0.0,1.0
2024-06-20,40.285,40.615,39.89,40.02,1542359,40.285,40.615,39.89,40.02,1542359,0.0,1.0
2024-06-21,41.52,41.78,40.12,40.47,1951849,41.52,41.78,40.12,40.47,1951849,0.0,1.0
2024-06-24,40.87,41.99,40.75,41.42,915114,40.87,41.99,40.75,41.42,915114,0.0,1.0
2024-06-25,39.54,40.89,39.52,40.89,1027122,39.54,40.89,39.52,40.89,1027122,0.0,1.0
2024-06-26,40.74,40.78,39.0701,39.19,979543,40.74,40.78,39.0701,39.19,979543,0.0,1.0
2024-06-27,43.19,43.22,40.72,40.77,1633427,43.19,43.22,40.72,40.77,1633427,0.0,1.0
2024-06-28,44.1,44.31,43.135,43.95,1625431,44.1,44.31,43.135,43.95,1625431,0.0,1.0
2024-07-01,43.55,44.62,43.21,44.31,985400,43.55,44.62,43.21,44.31,985400,0.0,1.0
2024-07-02,43.13,44.11,42.53,43.54,1612477,43.13,44.11,42.53,43.54,1612477,0.0,1.0
2024-07-03,42.82,43.67,42.79,43.19,548797,42.82,43.67,42.79,43.19,548797,0.0,1.0
2024-07-05,42.88,43.81,42.665,42.7,1072583,42.88,43.81,42.665,42.7,1072583,0.0,1.0
2024-07-08,42.52,43.04,41.712,43.04,1070571,42.52,43.04,41.712,43.04,1070571,0.0,1.0
2024-07-09,41.81,42.655,41.0884,42.52,998802,41.81,42.655,41.0884,42.52,998802,0.0,1.0
2024-07-10,40.0,41.876,39.445,41.6,1297366,40.0,41.876,39.445,41.6,1297366,0.0,1.0
2024-07-11,41.72,43.2414,40.27,40.43,2252842,41.72,43.2414,40.27,40.43,2252842,0.0,1.0
2024-07-12,43.74,43.85,41.9,42.05,1531771,43.74,43.85,41.9,42.05,1531771,0.0,1.0
2024-07-15,44.07,44.91,43.7568,44.02,1072739,44.07,44.91,43.7568,44.02,1072739,0.0,1.0
2024-07-16,45.66,45.7974,44.49,44.51,842731,45.66,45.7974,44.49,44.51,842731,0.0,1.0
2024-07-17,46.62,47.0,44.75,45.12,1518320,46.62,47.0,44.75,45.12,1518320,0.0,1.0
2024-07-18,43.8,47.0,43.52,46.24,1764330,43.8,47.0,43.52,46.24,1764330,0.0,1.0
2024-07-19,44.44,44.59,43.3,43.65,1000319,44.44,44.59,43.3,43.65,1000319,0.0,1.0
2024-07-22,43.61,44.975,43.29,44.91,703819,43.61,44.975,43.29,44.91,703819,0.0,1.0
2024-07-23,44.58,45.24,43.54,43.54,1124684,44.58,45.24,43.54,43.54,1124684,0.0,1.0
2024-07-24,43.3,44.91,43.18,44.35,783621,43.3,44.91,43.18,44.35,783621,0.0,1.0
2024-07-25,44.73,45.81,43.39,44.06,955471,44.73,45.81,43.39,44.06,955471,0.0,1.0
2024-07-26,46.76,46.83,44.75,45.33,983676,46.76,46.83,44.75,45.33,983676,0.0,1.0
2024-07-29,45.93,47.13,45.69,46.92,747745,45.93,47.13,45.69,46.92,747745,0.0,1.0
2024-07-30,45.04,46.28,44.33,45.95,1262333,45.04,46.28,44.33,45.95,1262333,0.0,1.0
2024-07-31,44.55,45.85,44.25,45.15,1050567,44.55,45.85,44.25,45.15,1050567,0.0,1.0
2024-08-01,42.88,44.8,42.57,44.33,1028055,42.88,44.8,42.57,44.33,1028055,0.0,1.0
2024-08-02,40.77,41.21,39.88,41.18,1418675,40.77,41.21,39.88,41.18,1418675,0.0,1.0
2024-08-05,40.17,40.92,39.62,40.655,1271580,40.17,40.92,39.62,40.655,1271580,0.0,1.0
2024-08-06,40.17,40.7,39.5,40.44,923145,40.17,40.7,39.5,40.44,923145,0.0,1.0
2024-08-07,41.27,42.5,40.19,40.46,1061322,41.27,42.5,40.19,40.46,1061322,0.0,1.0
2024-08-08,42.47,42.78,40.49,41.6,2348598,42.47,42.78,40.49,41.6,2348598,0.0,1.0
2024-08-09,31.22,35.68,28.75,34.2,13572495,31.22,35.68,28.75,34.2,13572495,0.0,1.0
2024-08-12,32.36,33.17,31.6,31.94,3739405,32.36,33.17,31.6,31.94,3739405,0.0,1.0
2024-08-13,31.82,33.2,31.46,32.31,2345303,31.82,33.2,31.46,32.31,2345303,0.0,1.0
2024-08-14,32.21,32.67,31.73,31.73,2186365,32.21,32.67,31.73,31.73,2186365,0.0,1.0
2024-08-15,33.45,33.55,32.745,32.95,1742904,33.45,33.55,32.745,32.95,1742904,0.0,1.0
2024-08-16,32.92,33.82,32.6,33.34,1448806,32.92,33.82,32.6,33.34,1448806,0.0,1.0
2024-08-19,34.97,35.16,33.04,33.04,1333595,34.97,35.16,33.04,33.04,1333595,0.0,1.0
2024-08-20,34.17,35.2,34.15,34.85,1328438,34.17,35.2,34.15,34.85,1328438,0.0,1.0
2024-08-21,34.15,35.14,33.8,34.89,1626745,34.15,35.14,33.8,34.89,1626745,0.0,1.0
2024-08-22,33.16,34.26,33.12,34.15,1125003,33.16,34.26,33.12,34.15,1125003,0.0,1.0
2024-08-23,33.77,34.25,33.14,33.48,1419378,33.77,34.25,33.14,33.48,1419378,0.0,1.0
2024-08-26,33.64,34.065,32.94,34.0,1773907,33.64,34.065,32.94,34.0,1773907,0.0,1.0
2024-08-27,33.1,33.42,32.85,33.14,1059868,33.1,33.42,32.85,33.14,1059868,0.0,1.0
2024-08-28,32.44,33.14,31.75,32.89,1691340,32.44,33.14,31.75,32.89,1691340,0.0,1.0
2024-08-29,32.94,33.46,32.47,32.8,1573246,32.94,33.46,32.47,32.8,1573246,0.0,1.0
2024-08-30,32.25,33.44,32.13,33.1,1729962,32.25,33.44,32.13,33.1,1729962,0.0,1.0
2024-09-03,31.05,32.09,30.565,31.94,2454829,31.05,32.09,30.565,31.94,2454829,0.0,1.0
2024-09-04,29.82,30.83,29.62,30.83,2152631,29.82,30.83,29.62,30.83,2152631,0.0,1.0
2024-09-05,29.58,30.225,28.98,29.63,2935231,29.58,30.225,28.98,29.63,2935231,0.0,1.0
2024-09-06,28.61,30.1,28.59,29.84,2156214,28.61,30.1,28.59,29.84,2156214,0.0,1.0
2024-09-09,27.79,28.86,27.74,28.47,2167234,27.79,28.86,27.74,28.47,2167234,0.0,1.0
2024-09-10,26.99,28.065,26.6,27.85,2183517,26.99,28.065,26.6,27.85,2183517,0.0,1.0
2024-09-11,27.33,27.43,26.725,26.95,1626348,27.33,27.43,26.725,26.95,1626348,0.0,1.0
2024-09-12,27.83,28.11,26.85,27.54,1748041,27.83,28.11,26.85,27.54,1748041,0.0,1.0
2024-09-13,28.49,29.42,27.8602,27.98,1225545,28.49,29.42,27.8602,27.98,1225545,0.0,1.0
2024-09-16,28.79,29.06,28.185,28.7,2372090,28.79,29.06,28.185,28.7,2372090,0.0,1.0
2024-09-17,28.39,29.33,28.15,28.99,1533026,28.39,29.33,28.15,28.99,1533026,0.0,1.0
2024-09-18,28.52,29.1,27.9,28.3,1222045,28.52,29.1,27.9,28.3,1222045,0.0,1.0
2024-09-19,28.48,29.4192,28.4175,29.33,1434726,28.48,29.4192,28.4175,29.33,1434726,0.0,1.0
2024-09-20,27.77,28.42,27.4,28.4,2427556,27.77,28.42,27.4,28.4,2427556,0.0,1.0
2024-09-23,27.59,28.03,27.39,27.84,2211252,27.59,28.03,27.39,27.84,2211252,0.0,1.0
2024-09-24,27.65,27.93,27.46,27.92,1624171,27.65,27.93,27.46,27.92,1624171,0.0,1.0
2024-09-25,27.78,28.11,27.2,27.48,2849239,27.78,28.11,27.2,27.48,2849239,0.0,1.0
2024-09-26,28.29,28.47,27.4,28.47,3607752,28.29,28.47,27.4,28.47,3607752,0.0,1.0
2024-09-27,28.755,29.16,28.52,28.77,1441475,28.755,29.16,28.52,28.77,1441475,0.0,1.0
2024-09-30,28.73,29.08,28.45,28.63,1034823,28.73,29.08,28.45,28.63,1034823,0.0,1.0
2024-10-01,27.26,28.96,27.22,28.85,1105410,27.26,28.96,27.22,28.85,1105410,0.0,1.0
2024-10-02,28.18,28.485,27.0,27.25,1440272,28.18,28.485,27.0,27.25,1440272,0.0,1.0
2024-10-03,28.18,28.28,27.76,28.0,846537,28.18,28.28,27.76,28.0,846537,0.0,1.0
2024-10-04,29.41,29.9,28.77,28.77,1414780,29.41,29.9,28.77,28.77,1414780,0.0,1.0
2024-10-07,28.77,30.19,28.6302,29.46,612108,28.77,30.19,28.6302,29.46,612108,0.0,1.0
2024-10-08,28.01,28.69,28.0,28.69,860023,28.01,28.69,28.0,28.69,860023,0.0,1.0
2024-10-09,28.21,28.55,28.09,28.13,760272,28.21,28.55,28.09,28.13,760272,0.0,1.0
2024-10-10,29.92,30.09,27.73,28.02,1367457,29.92,30.09,27.73,28.02,1367457,0.0,1.0
2024-10-11,30.38,31.04,29.83,29.84,1973341,30.38,31.04,29.83,29.84,1973341,0.0,1.0
2024-10-14,30.21,30.805,30.15,30.53,991995,30.21,30.805,30.15,30.53,991995,0.0,1.0
2024-10-15,30.41,30.68,30.01,30.02,1286621,30.41,30.68,30.01,30.02,1286621,0.0,1.0
2024-10-16,29.87,31.0,29.63,30.64,1535083,29.87,31.0,29.63,30.64,1535083,0.0,1.0
2024-10-17,29.97,30.0,29.06,29.76,803486,29.97,30.0,29.06,29.76,803486,0.0,1.0
2024-10-18,30.58,30.88,30.11,30.19,1566192,30.58,30.88,30.11,30.19,1566192,0.0,1.0
2024-10-21,30.92,31.15,30.15,30.43,1560643,30.92,31.15,30.15,30.43,1560643,0.0,1.0
2024-10-22,30.16,31.82,30.02,30.59,2643100,30.16,31.82,30.02,30.59,2643100,0.0,1.0
2024-10-23,29.99,30.23,29.55,30.04,1231499,29.99,30.23,29.55,30.04,1231499,0.0,1.0
2024-10-24,30.8,30.96,29.865,30.31,1202358,30.8,30.96,29.865,30.31,1202358,0.0,1.0
2024-10-25,29.55,31.38,29.54,30.9,1301749,29.55,31.38,29.54,30.9,1301749,0.0,1.0
2024-10-28,29.68,30.16,29.36,30.12,1145393,29.68,30.16,29.36,30.12,1145393,0.0,1.0
2024-10-29,30.05,30.27,29.45,29.75,1323881,30.05,30.27,29.45,29.75,1323881,0.0,1.0
2024-10-30,29.61,30.52,29.57,29.79,954898,29.61,30.52,29.57,29.79,954898,0.0,1.0
2024-10-31,29.53,30.43,29.47,29.91,1013046,29.53,30.43,29.47,29.91,1013046,0.0,1.0
2024-11-01,30.96,31.3,29.77,30.07,1336316,30.96,31.3,29.77,30.07,1336316,0.0,1.0
2024-11-04,30.31,31.36,30.03,30.58,1313700,30.31,31.36,30.03,30.58,1313700,0.0,1.0
2024-11-05,30.69,31.06,29.25,30.26,1268146,30.69,31.06,29.25,30.26,1268146,0.0,1.0
2024-11-06,31.48,32.27,31.06,31.49,1616909,31.48,32.27,31.06,31.49,1616909,0.0,1.0
2024-11-07,32.81,33.43,31.605,31.69,3717121,32.81,33.43,31.605,31.69,3717121,0.0,1.0
2024-11-08,36.82,40.59,36.0001,40.1,6456363,36.82,40.59,36.0001,40.1,6456363,0.0,1.0
2024-11-11,39.67,39.79,37.27,37.74,4683980,39.67,39.79,37.27,37.74,4683980,0.0,1.0
2024-11-12,39.27,39.85,37.95,37.95,3031322,39.27,39.85,37.95,37.95,3031322,0.0,1.0
2024-11-13,40.35,40.81,39.245,39.34,6195568,40.35,40.81,39.245,39.34,6195568,0.0,1.0
2024-11-14,38.96,40.37,38.48,40.23,2280547,38.96,40.37,38.48,40.23,2280547,0.0,1.0
2024-11-15,38.07,39.13,37.625,38.5,2222689,38.07,39.13,37.625,38.5,2222689,0.0,1.0
2024-11-18,37.06,38.44,36.67,38.09,1855574,37.06,38.44,36.67,38.09,1855574,0.0,1.0
2024-11-19,37.68,37.68,36.6,36.6,1127737,37.68,37.68,36.6,36.6,1127737,0.0,1.0
2024-11-20,38.0,38.48,37.7,37.78,1050923,38.0,38.48,37.7,37.78,1050923,0.0,1.0
2024-11-21,38.46,39.04,37.8,38.38,1416647,38.46,39.04,37.8,38.38,1416647,0.0,1.0
2024-11-22,40.32,40.45,38.58,38.58,1482641,40.32,40.45,38.58,38.58,1482641,0.0,1.0
2024-11-25,40.97,42.42,40.83,40.83,2656622,40.97,42.42,40.83,40.83,2656622,0.0,1.0
2024-11-26,40.89,41.15,39.7,40.67,1499692,40.89,41.15,39.7,40.67,1499692,0.0,1.0
2024-11-27,41.61,41.95,40.58,41.0,1151867,41.61,41.95,40.58,41.0,1151867,0.0,1.0
2024-11-29,41.28,41.88,40.77,41.8,613734,41.28,41.88,40.77,41.8,613734,0.0,1.0
2024-12-02,41.57,42.175,40.92,41.58,1228023,41.57,42.175,40.92,41.58,1228023,0.0,1.0
2024-12-03,41.46,41.83,41.0116,41.2,861373,41.46,41.83,41.0116,41.2,861373,0.0,1.0
2024-12-04,42.46,42.87,41.04,41.55,1434029,42.46,42.87,41.04,41.55,1434029,0.0,1.0
2024-12-05,41.77,43.0514,41.25,42.71,951092,41.77,43.0514,41.25,42.71,951092,0.0,1.0
2024-12-06,42.48,43.06,41.75,42.06,945420,42.48,43.06,41.75,42.06,945420,0.0,1.0
2024-12-09,41.6,44.3602,41.4,43.155,1978728,41.6,44.3602,41.4,43.155,1978728,0.0,1.0
2024-12-10,42.24,43.31,41.2529,41.49,1603801,42.24,43.31,41.2529,41.49,1603801,0.0,1.0
2024-12-11,43.04,43.42,42.13,42.13,895776,43.04,43.42,42.13,42.13,895776,0.0,1.0
2024-12-12,43.41,43.62,42.295,42.5,802088,43.41,43.62,42.295,42.5,802088,0.0,1.0
2024-12-13,42.21,43.75,41.89,43.1,907756,42.21,43.75,41.89,43.1,907756,0.0,1.0
2024-12-16,42.61,43.36,41.17,42.54,1045512,42.61,43.36,41.17,42.54,1045512,0.0,1.0
2024-12-17,42.73,43.62,42.27,42.85,1628617,42.73,43.62,42.27,42.85,1628617,0.0,1.0
2024-12-18,41.24,43.39,41.1547,42.75,1711161,41.24,43.39,41.1547,42.75,1711161,0.0,1.0
2024-12-19,41.48,42.05,40.25,41.59,1520649,41.48,42.05,40.25,41.59,1520649,0.0,1.0
2024-12-20,42.63,43.06,40.77,41.14,1709041,42.63,43.06,40.77,41.14,1709041,0.0,1.0
2024-12-23,42.48,43.09,41.93,42.49,782760,42.48,43.09,41.93,42.49,782760,0.0,1.0
2024-12-24,42.39,42.66,41.695,42.52,245521,42.39,42.66,41.695,42.52,245521,0.0,1.0
2024-12-26,42.38,42.75,41.9,42.14,461660,42.38,42.75,41.9,42.14,461660,0.0,1.0
2024-12-27,41.42,42.8,40.91,42.5,602778,41.42,42.8,40.91,42.5,602778,0.0,1.0
2024-12-30,40.72,41.46,40.2,40.76,509043,40.72,41.46,40.2,40.76,509043,0.0,1.0
2024-12-31,40.64,41.46,40.41,41.38,554920,40.64,41.46,40.41,41.38,554920,0.0,1.0
2025-01-02,40.44,41.24,40.27,40.9,529540,40.44,41.24,40.27,40.9,529540,0.0,1.0
2025-01-03,41.04,41.45,40.42,40.5,770984,41.04,41.45,40.42,40.5,770984,0.0,1.0
2025-01-06,41.17,42.49,40.82,41.52,1305619,41.17,42.49,40.82,41.52,1305619,0.0,1.0
2025-01-07,39.16,41.32,38.75,41.32,1129469,39.16,41.32,38.75,41.32,1129469,0.0,1.0
2025-01-08,38.94,39.34,37.9,38.63,1130010,38.94,39.34,37.9,38.63,1130010,0.0,1.0
2025-01-10,37.58,38.405,37.25,38.09,1014088,37.58,38.405,37.25,38.09,1014088,0.0,1.0
2025-01-13,37.84,38.16,37.01,37.51,706085,37.84,38.16,37.01,37.51,706085,0.0,1.0
2025-01-14,37.46,38.6,37.3501,38.14,662536,37.46,38.6,37.3501,38.14,662536,0.0,1.0
2025-01-15,37.18,38.41,37.11,38.21,735715,37.18,38.41,37.11,38.21,735715,0.0,1.0
2025-01-16,36.6,37.5749,36.54,37.47,841539,36.6,37.5749,36.54,37.47,841539,0.0,1.0
2025-01-17,37.39,37.45,36.2,37.24,2033460,37.39,37.45,36.2,37.24,2033460,0.0,1.0
2025-01-21,39.54,40.38,38.21,38.3,1523935,39.54,40.38,38.21,38.3,1523935,0.0,1.0
2025-01-22,39.73,40.1,39.0,39.68,1079883,39.73,40.1,39.0,39.68,1079883,0.0,1.0
2025-01-23,39.13,39.85,38.03,39.58,1121852,39.13,39.85,38.03,39.58,1121852,0.0,1.0
2025-01-24,39.74,40.92,39.02,39.5,952536,39.74,40.92,39.02,39.5,952536,0.0,1.0
2025-01-27,39.84,41.1,39.32,39.42,1194369,39.84,41.1,39.32,39.42,1194369,0.0,1.0
2025-01-28,41.35,41.58,38.52,39.96,1658549,41.35,41.58,38.52,39.96,1658549,0.0,1.0
2025-01-29,40.96,41.26,39.865,41.11,1870206,40.96,41.26,39.865,41.11,1870206,0.0,1.0
2025-01-30,40.76,41.685,39.98,41.02,1049893,40.76,41.685,39.98,41.02,1049893,0.0,1.0
2025-01-31,40.99,42.95,40.81,42.03,1230686,40.99,42.95,40.81,42.03,1230686,0.0,1.0
2025-02-03,40.49,40.93,39.25,39.64,1160263,40.49,40.93,39.25,39.64,1160263,0.0,1.0
2025-02-04,42.665,43.4698,41.12,41.12,2184800,42.665,43.4698,41.12,41.12,2184800,0.0,1.0
2025-02-05,42.82,43.0,41.685,42.7,1256986,42.82,43.0,41.685,42.7,1256986,0.0,1.0
2025-02-06,41.97,43.4571,41.87,43.28,815176,41.97,43.4571,41.87,43.28,815176,0.0,1.0
2025-02-07,40.87,42.05,40.5,41.69,909624,40.87,42.05,40.5,41.69,909624,0.0,1.0
2025-02-10,41.0,41.66,40.825,41.45,1157688,41.0,41.66,40.825,41.45,1157688,0.0,1.0
2025-02-11,40.65,40.91,40.03,40.69,622027,40.65,40.91,40.03,40.69,622027,0.0,1.0
2025-02-12,41.2,41.23,39.81,40.05,618624,41.2,41.23,39.81,40.05,618624,0.0,1.0
2025-02-13,41.51,41.7899,40.78,41.52,763933,41.51,41.7899,40.78,41.52,763933,0.0,1.0
2025-02-14,40.12,41.42,39.79,41.3444,867130,40.12,41.42,39.79,41.3444,867130,0.0,1.0
2025-02-18,42.52,42.52,40.3201,40.34,1681903,42.52,42.52,40.3201,40.34,1681903,0.0,1.0
2025-02-19,41.82,43.62,41.33,42.7,1964619,41.82,43.62,41.33,42.7,1964619,0.0,1.0
2025-02-20,41.69,41.93,40.02,41.37,3803742,41.69,41.93,40.02,41.37,3803742,0.0,1.0
2025-02-21,42.09,49.9,41.5,49.75,7965474,42.09,49.9,41.5,49.75,7965474,0.0,1.0
2025-02-24,41.77,42.6599,39.4,42.22,4430999,41.77,42.6599,39.4,42.22,4430999,0.0,1.0
2025-02-25,38.73,41.6003,38.36,41.42,3209583,38.73,41.6003,38.36,41.42,3209583,0.0,1.0
2025-02-26,37.95,40.0,37.72,39.35,2174480,37.95,40.0,37.72,39.35,2174480,0.0,1.0
2025-02-27,36.59,38.47,36.52,38.42,1569901,36.59,38.47,36.52,38.42,1569901,0.0,1.0
2025-02-28,36.2,36.42,35.45,36.35,2678605,36.2,36.42,35.45,36.35,2678605,0.0,1.0
2025-03-03,34.48,36.73,34.03,36.52,2212677,34.48,36.73,34.03,36.52,2212677,0.0,1.0
2025-03-04,33.35,34.1405,32.55,33.78,2895798,33.35,34.1405,32.55,33.78,2895798,0.0,1.0
2025-03-05,34.34,34.48,33.185,33.28,1999814,34.34,34.48,33.185,33.28,1999814,0.0,1.0
2025-03-06,32.89,34.82,32.475,33.91,1462715,32.89,34.82,32.475,33.91,1462715,0.0,1.0
2025-03-07,32.48,32.82,31.18,32.41,1697161,32.48,32.82,31.18,32.41,1697161,0.0,1.0
2025-03-10,30.54,32.15,30.28,31.89,1412195,30.54,32.15,30.28,31.89,1412195,0.0,1.0
2025-03-11,29.66,30.795,29.24,30.24,2154430,29.66,30.795,29.24,30.24,2154430,0.0,1.0
2025-03-12,29.59,30.6065,29.05,30.35,2143362,29.59,30.6065,29.05,30.35,2143362,0.0,1.0
2025-03-13,28.24,29.729,28.04,29.58,2263088,28.24,29.729,28.04,29.58,2263088,0.0,1.0
2025-03-14,29.48,29.73,28.685,28.8,1383148,29.48,29.73,28.685,28.8,1383148,0.0,1.0
2025-03-17,30.23,30.81,29.75,29.875,1275167,30.23,30.81,29.75,29.875,1275167,0.0,1.0
2025-03-18,29.88,30.25,29.645,29.9,1116397,29.88,30.25,29.645,29.9,1116397,0.0,1.0
2025-03-19,30.21,30.735,29.95,29.95,1452327,30.21,30.735,29.95,29.95,1452327,0.0,1.0
2025-03-20,29.63,30.49,29.5,30.13,1084986,29.63,30.49,29.5,30.13,1084986,0.0,1.0
2025-03-21,30.14,30.29,29.04,29.27,1320945,30.14,30.29,29.04,29.27,1320945,0.0,1.0
2025-03-24,30.87,31.49,30.54,30.87,1402229,30.87,31.49,30.54,30.87,1402229,0.0,1.0
2025-03-25,30.72,31.7763,30.44,31.11,1552505,30.72,31.7763,30.44,31.11,1552505,0.0,1.0
2025-03-26,29.7,30.82,29.63,30.48,765508,29.7,30.82,29.63,30.48,765508,0.0,1.0
2025-03-27,29.32,29.8599,28.55,29.32,2284614,29.32,29.8599,28.55,29.32,2284614,0.0,1.0
2025-03-28,27.75,29.18,27.34,29.05,1386126,27.75,29.18,27.34,29.05,1386126,0.0,1.0
2025-03-31,27.15,27.455,26.48,27.01,1799133,27.15,27.455,26.48,27.01,1799133,0.0,1.0
2025-04-01,27.08,27.44,26.34,27.0,2122568,27.08,27.44,26.34,27.0,2122568,0.0,1.0
2025-04-02,27.46,28.29,26.64,26.65,1310840,27.46,28.29,26.64,26.65,1310840,0.0,1.0
2025-04-03,25.24,25.9481,24.7,25.665,2507368,25.24,25.9481,24.7,25.665,2507368,0.0,1.0
2025-04-04,23.0,24.05,22.09,23.86,2767577,23.0,24.05,22.09,23.86,2767577,0.0,1.0
2025-04-07,22.655,23.87,21.3,22.41,2568275,22.655,23.87,21.3,22.41,2568275,0.0,1.0
2025-04-08,21.54,24.1,21.1801,23.87,2801634,21.54,24.1,21.1801,23.87,2801634,0.0,1.0
2025-04-09,25.26,25.65,21.04,21.34,4062214,25.26,25.65,21.04,21.34,4062214,0.0,1.0
2025-04-10,23.23,24.4,22.62,24.13,1693182,23.23,24.4,22.62,24.13,1693182,0.0,1.0
2025-04-11,23.07,23.2475,22.0,23.01,1518504,23.07,23.2475,22.0,23.01,1518504,0.0,1.0
2025-04-14,23.18,23.8,22.33,23.64,1501966,23.18,23.8,22.33,23.64,1501966,0.0,1.0
2025-04-15,23.12,24.13,22.985,23.24,1544503,23.12,24.13,22.985,23.24,1544503,0.0,1.0
2025-04-16,22.62,23.1199,22.16,22.79,1085122,22.62,23.1199,22.16,22.79,1085122,0.0,1.0
2025-04-17,22.32,23.04,22.05,22.72,1096803,22.32,23.04,22.05,22.72,1096803,0.0,1.0
2025-04-21,21.59,22.25,21.12,21.96,1262960,21.59,22.25,21.12,21.96,1262960,0.0,1.0
2025-04-22,22.25,22.27,21.3,21.91,1426824,22.25,22.27,21.3,21.91,1426824,0.0,1.0
2025-04-23,23.19,24.76,23.045,23.45,2611228,23.19,24.76,23.045,23.45,2611228,0.0,1.0
2025-04-24,24.63,24.67,23.29,23.29,1492926,24.63,24.67,23.29,23.29,1492926,0.0,1.0
2025-04-25,25.06,25.54,24.205,24.56,1302269,25.06,25.54,24.205,24.56,1302269,0.0,1.0
2025-04-28,25.12,25.53,24.44,25.06,3974850,25.12,25.53,24.44,25.06,3974850,0.0,1.0
2025-04-29,25.33,25.79,25.075,25.17,1920554,25.33,25.79,25.075,25.17,1920554,0.0,1.0
2025-04-30,25.14,25.26,24.32,24.61,1517953,25.14,25.26,24.32,24.61,1517953,0.0,1.0
2025-05-01,25.08,26.16,25.01,25.55,3947587,25.08,26.16,25.01,25.55,3947587,0.0,1.0
2025-05-02,24.83,28.3,24.24,27.0,5035527,24.83,28.3,24.24,27.0,5035527,0.0,1.0
2025-05-05,25.24,26.5243,24.69,24.82,2803381,25.24,26.5243,24.69,24.82,2803381,0.0,1.0
2025-05-06,24.83,25.8099,24.5,24.79,1635083,24.83,25.8099,24.5,24.79,1635083,0.0,1.0
2025-05-07,25.19,25.46,24.84,25.0,1372476,25.19,25.46,24.84,25.0,1372476,0.0,1.0
2025-05-08,26.355,27.04,25.565,25.67,2597324,26.355,27.04,25.565,25.67,2597324,0.0,1.0
2025-05-09,26.52,27.49,26.48,26.63,1685720,26.52,27.49,26.48,26.63,1685720,0.0,1.0
2025-05-12,28.05,28.43,27.45,28.2,1508602,28.05,28.43,27.45,28.2,1508602,0.0,1.0
2025-05-13,28.26,28.63,27.9,28.12,1268135,28.26,28.63,27.9,28.12,1268135,0.0,1.0
2025-05-14,28.39,28.735,28.01,28.24,962080,28.39,28.735,28.01,28.24,962080,0.0,1.0
2025-05-15,27.67,28.2349,27.34,28.07,1176809,27.67,28.2349,27.34,28.07,1176809,0.0,1.0
2025-05-16,28.05,28.23,27.35,27.55,1252521,28.05,28.23,27.35,27.55,1252521,0.0,1.0
2025-05-19,27.23,27.69,27.2,27.37,814928,27.23,27.69,27.2,27.37,814928,0.0,1.0
2025-05-20,26.74,27.3,26.39,27.24,1745838,26.74,27.3,26.39,27.24,1745838,0.0,1.0
2025-05-21,25.51,26.63,25.45,26.37,1941684,25.51,26.63,25.45,26.37,1941684,0.0,1.0
2025-05-22,26.96,27.32,25.5,25.52,3132284,26.96,27.32,25.5,25.52,3132284,0.0,1.0
2025-05-23,26.59,26.98,26.16,26.23,1866228,26.59,26.98,26.16,26.23,1866228,0.0,1.0
2025-05-27,27.44,27.505,26.7,27.29,1736260,27.44,27.505,26.7,27.29,1736260,0.0,1.0
2025-05-28,27.11,27.54,26.68,27.44,1595912,27.11,27.54,26.68,27.44,1595912,0.0,1.0
2025-05-29,27.0,27.33,26.495,27.33,1834316,27.0,27.33,26.495,27.33,1834316,0.0,1.0
2025-05-30,26.51,26.95,26.1,26.73,2176866,26.51,26.95,26.1,26.73,2176866,0.0,1.0
2025-06-02,26.26,26.605,25.5,26.23,1684517,26.26,26.605,25.5,26.23,1684517,0.0,1.0
2025-06-03,27.73,27.73,26.14,26.46,2411220,27.73,27.73,26.14,26.46,2411220,0.0,1.0
2025-06-04,29.09,29.13,27.72,27.72,1888725,29.09,29.13,27.72,27.72,1888725,0.0,1.0
2025-06-05,28.55,29.68,28.361,29.23,1696788,28.55,29.68,28.361,29.23,1696788,0.0,1.0
2025-06-06,29.15,29.55,28.69,29.16,2019134,29.15,29.55,28.69,29.16,2019134,0.0,1.0
2025-06-09,29.56,29.875,29.19,29.35,1850287,29.56,29.875,29.19,29.35,1850287,0.0,1.0
2025-06-10,29.24,30.38,28.96,29.71,2122714,29.24,30.38,28.96,29.71,2122714,0.0,1.0
2025-06-11,28.43,29.4,28.38,29.38,1479823,28.43,29.4,28.38,29.38,1479823,0.0,1.0
2025-06-12,27.75,28.64,27.685,28.18,1306092,27.75,28.64,27.685,28.18,1306092,0.0,1.0
2025-06-13,26.65,27.5772,26.52,27.19,1181212,26.65,27.5772,26.52,27.19,1181212,0.0,1.0
2025-06-16,27.71,27.72,26.82,27.0,1155870,27.71,27.72,26.82,27.0,1155870,0.0,1.0
2025-06-17,27.53,28.02,27.18,27.48,1078233,27.53,28.02,27.18,27.48,1078233,0.0,1.0
2025-06-18,27.36,27.6307,26.915,27.49,1407286,27.36,27.6307,26.915,27.49,1407286,0.0,1.0
2025-06-20,26.85,27.8,26.73,27.8,1240540,26.85,27.8,26.73,27.8,1240540,0.0,1.0
2025-06-23,26.55,27.08,25.96,26.75,1541490,26.55,27.08,25.96,26.75,1541490,0.0,1.0
2025-06-24,26.99,27.5,26.695,27.09,1389092,26.99,27.5,26.695,27.09,1389092,0.0,1.0
2025-06-25,26.61,27.27,26.28,27.23,1486317,26.61,27.27,26.28,27.23,1486317,0.0,1.0
2025-06-26,26.65,26.885,26.32,26.82,1877727,26.65,26.885,26.32,26.82,1877727,0.0,1.0
2025-06-27,26.74,27.07,26.06,26.82,12767640,26.74,27.07,26.06,26.82,12767640,0.0,1.0
2025-06-30,26.48,27.36,26.335,26.92,2617349,26.48,27.36,26.335,26.92,2617349,0.0,1.0
2025-07-01,26.61,27.465,26.0559,26.44,2440373,26.61,27.465,26.0559,26.44,2440373,0.0,1.0
2025-07-02,26.73,27.285,26.285,26.74,2344653,26.73,27.285,26.285,26.74,2344653,0.0,1.0
2025-07-03,27.71,27.96,27.0,27.07,2294640,27.71,27.96,27.0,27.07,2294640,0.0,1.0
2025-07-07,27.81,28.275,27.35,27.405,2586592,27.81,28.275,27.35,27.405,2586592,0.0,1.0
2025-07-08,29.13,29.35,27.91,28.08,2216773,29.13,29.35,27.91,28.08,2216773,0.0,1.0
2025-07-09,28.74,29.71,28.48,29.375,1544177,28.74,29.71,28.48,29.375,1544177,0.0,1.0
2025-07-10,27.86,28.95,27.8301,28.71,2296357,27.86,28.95,27.8301,28.71,2296357,0.0,1.0
2025-07-11,26.6,28.2,26.53,27.62,1815240,26.6,28.2,26.53,27.62,1815240,0.0,1.0
2025-07-14,26.21,26.83,26.06,26.45,1654259,26.21,26.83,26.06,26.45,1654259,0.0,1.0
2025-07-15,25.86,26.68,25.78,26.4,1478774,25.86,26.68,25.78,26.4,1478774,0.0,1.0
2025-07-16,25.39,26.2,25.01,26.16,1556681,25.39,26.2,25.01,26.16,1556681,0.0,1.0
2025-07-17,26.86,26.98,25.475,25.5,1861688,26.86,26.98,25.475,25.5,1861688,0.0,1.0
2025-07-18,26.94,27.22,26.43,27.16,1421378,26.94,27.22,26.43,27.16,1421378,0.0,1.0
2025-07-21,27.29,27.65,26.9,27.4,1594161,27.29,27.65,26.9,27.4,1594161,0.0,1.0
2025-07-22,28.36,28.64,27.08,27.39,1956008,28.36,28.64,27.08,27.39,1956008,0.0,1.0
2025-07-23,29.16,29.24,27.965,28.475,1648935,29.16,29.24,27.965,28.475,1648935,0.0,1.0
2025-07-24,28.63,29.125,28.055,29.03,1036450,28.63,29.125,28.055,29.03,1036450,0.0,1.0
2025-07-25,28.84,28.98,28.04,28.76,966119,28.84,28.98,28.04,28.76,966119,0.0,1.0
2025-07-28,29.15,29.64,28.8193,29.09,1559276,29.15,29.64,28.8193,29.09,1559276,0.0,1.0
2025-07-29,28.38,29.5,27.65,29.23,1880078,28.38,29.5,27.65,29.23,1880078,0.0,1.0
2025-07-30,27.27,28.51,27.1,28.51,2493239,27.27,28.51,27.1,28.51,2493239,0.0,1.0
2025-07-31,25.83,27.23,25.81,27.23,3126710,25.83,27.23,25.81,27.23,3126710,0.0,1.0
2025-08-01,24.28,27.35,23.98,26.235,6301818,24.28,27.35,23.98,26.235,6301818,0.0,1.0
2025-08-04,25.05,25.49,24.5,24.8,2131015,25.05,25.49,24.5,24.8,2131015,0.0,1.0
2025-08-05,25.86,26.13,24.87,25.25,2984092,25.86,26.13,24.87,25.25,2984092,0.0,1.0
2025-08-06,25.92,26.48,25.6,26.2,2402416,25.92,26.48,25.6,26.2,2402416,0.0,1.0
2025-08-07,25.29,26.44,25.19,26.4,2512405,25.29,26.44,25.19,26.4,2512405,0.0,1.0
2025-08-08,24.39,25.57,24.025,25.27,2427743,24.39,25.57,24.025,25.27,2427743,0.0,1.0
2025-08-11,24.05,24.74,23.785,24.33,2345771,24.05,24.74,23.785,24.33,2345771,0.0,1.0
2025-08-12,24.59,24.81,23.68,24.155,1987392,24.59,24.81,23.68,24.155,1987392,0.0,1.0
2025-08-13,26.2,26.21,24.32,24.8,2215289,26.2,26.21,24.32,24.8,2215289,0.0,1.0
2025-08-14,25.14,26.3,24.95,26.0,2849437,25.14,26.3,24.95,26.0,2849437,0.0,1.0
2025-08-15,26.04,26.37,25.2,25.425,2600845,26.04,26.37,25.2,25.425,2600845,0.0,1.0
2025-08-18,26.395,26.805,25.875,26.25,1947310,26.395,26.805,25.875,26.25,1947310,0.0,1.0
2025-08-19,26.09,27.07,25.93,26.59,1891203,26.09,27.07,25.93,26.59,1891203,0.0,1.0
2025-08-20,25.75,26.22,25.5009,25.84,1585092,25.75,26.22,25.5009,25.84,1585092,0.0,1.0
2025-08-21,25.51,25.595,24.925,25.26,1547881,25.51,25.595,24.925,25.26,1547881,0.0,1.0
2025-08-22,27.57,27.75,25.58,25.71,2751589,27.57,27.75,25.58,25.71,2751589,0.0,1.0
2025-08-25,26.7,27.56,26.57,27.49,1540356,26.7,27.56,26.57,27.49,1540356,0.0,1.0
2025-08-26,25.99,26.7799,25.89,26.61,1329029,25.99,26.7799,25.89,26.61,1329029,0.0,1.0
2025-08-27,27.01,27.02,26.04,26.04,1201093,27.01,27.02,26.04,26.04,1201093,0.0,1.0
2025-08-28,26.69,27.45,26.51,27.18,1839504,26.69,27.45,26.51,27.18,1839504,0.0,1.0
2025-08-29,26.92,27.28,26.655,26.79,1894517,26.92,27.28,26.655,26.79,1894517,0.0,1.0
2025-09-02,26.34,26.5805,25.51,26.25,1837532,26.34,26.5805,25.51,26.25,1837532,0.0,1.0
2025-09-03,26.48,26.7916,26.05,26.21,1249662,26.48,26.7916,26.05,26.21,1249662,0.0,1.0
2025-09-04,26.3,26.35,25.07,26.1,1989140,26.3,26.35,25.07,26.1,1989140,0.0,1.0
2025-09-05,26.7,27.42,26.21,26.48,2463520,26.7,27.42,26.21,26.48,2463520,0.0,1.0
2025-09-08,26.66,27.045,26.28,26.76,1975697,26.66,27.045,26.28,26.76,1975697,0.0,1.0
2025-09-09,26.38,26.745,26.25,26.67,1218915,26.38,26.745,26.25,26.67,1218915,0.0,1.0
2025-09-10,25.28,26.53,25.16,26.24,2085255,25.28,26.53,25.16,26.24,2085255,0.0,1.0
2025-09-11,26.1,26.185,25.28,25.48,1670332,26.1,26.185,25.28,25.48,1670332,0.0,1.0
2025-09-12,25.84,26.51,25.77,26.25,1706365,25.84,26.51,25.77,26.25,1706365,0.0,1.0
2025-09-15,25.795,26.8015,25.725,26.2,1787942,25.795,26.8015,25.725,26.2,1787942,0.0,1.0
2025-09-16,25.5,25.825,25.13,25.75,2693591,25.5,25.825,25.13,25.75,2693591,0.0,1.0
2025-09-17,25.94,26.75,25.44,25.54,1418703,25.94,26.75,25.44,25.54,1418703,0.0,1.0
2025-09-18,26.58,27.0,26.15,26.67,1896014,26.58,27.0,26.15,26.67,1896014,0.0,1.0
2025-09-19,26.49,26.85,26.29,26.6,2201322,26.49,26.85,26.29,26.6,2201322,0.0,1.0
2025-09-22,27.36,27.48,26.045,26.26,1511121,27.36,27.48,26.045,26.26,1511121,0.0,1.0
2025-09-23,26.03,27.575,25.96,27.575,2278227,26.03,27.575,25.96,27.575,2278227,0.0,1.0
2025-09-24,25.82,26.36,25.76,26.14,1390629,25.82,26.36,25.76,26.14,1390629,0.0,1.0
2025-09-25,25.02,25.68,24.78,25.53,1498939,25.02,25.68,24.78,25.53,1498939,0.0,1.0
2025-09-26,25.12,25.42,24.66,25.09,1425351,25.12,25.42,24.66,25.09,1425351,0.0,1.0
2025-09-29,25.47,25.6799,24.981,25.41,1473696,25.47,25.6799,24.981,25.41,1473696,0.0,1.0
2025-09-30,24.2,25.61,24.01,25.48,2012188,24.2,25.61,24.01,25.48,2012188,0.0,1.0
2025-10-01,23.66,24.7,23.57,24.32,2263348,23.66,24.7,23.57,24.32,2263348,0.0,1.0
2025-10-02,23.015,23.93,23.0,23.78,2734124,23.015,23.93,23.0,23.78,2734124,0.0,1.0
2025-10-03,22.8,23.52,22.7015,23.01,1934963,22.8,23.52,22.7015,23.01,1934963,0.0,1.0
2025-10-06,23.09,23.5,22.24,23.235,1887221,23.09,23.5,22.24,23.235,1887221,0.0,1.0
2025-10-07,22.17,23.3217,22.01,23.25,2345068,22.17,23.3217,22.01,23.25,2345068,0.0,1.0
2025-10-08,22.04,22.655,22.01,22.33,1413303,22.04,22.655,22.01,22.33,1413303,0.0,1.0
2025-10-09,22.04,22.3,21.85,22.08,2010198,22.04,22.3,21.85,22.08,2010198,0.0,1.0
2025-10-10,20.61,22.2509,20.5,22.2,2349027,20.61,22.2509,20.5,22.2,2349027,0.0,1.0
2025-10-13,21.6,21.63,20.48,20.92,3507504,21.6,21.63,20.48,20.92,3507504,0.0,1.0
2025-10-14,22.26,22.54,21.1,21.15,1652597,22.26,22.54,21.1,21.15,1652597,0.0,1.0
2025-10-15,21.87,22.57,21.47,22.5,1525489,21.87,22.57,21.47,22.5,1525489,0.0,1.0
2025-10-16,21.56,22.18,21.23,22.08,1623165,21.56,22.18,21.23,22.08,1623165,0.0,1.0
2025-10-17,21.56,21.67,21.195,21.36,960061,21.56,21.67,21.195,21.36,960061,0.0,1.0
2025-10-20,22.43,22.75,21.67,21.67,1322721,22.43,22.75,21.67,21.67,1322721,0.0,1.0
2025-10-21,23.13,23.605,22.3307,22.43,1706695,23.13,23.605,22.3307,22.43,1706695,0.0,1.0
2025-10-22,22.89,23.33,22.737,22.98,1779043,22.89,23.33,22.737,22.98,1779043,0.0,1.0
2025-10-23,23.02,23.14,22.5101,22.78,1690986,23.02,23.14,22.5101,22.78,1690986,0.0,1.0
2025-10-24,23.57,23.99,23.355,23.49,1432884,23.57,23.99,23.355,23.49,1432884,0.0,1.0
2025-10-27,23.66,23.96,23.4905,23.94,1158394,23.66,23.96,23.4905,23.94,1158394,0.0,1.0
2025-10-28,23.65,24.38,23.35,23.66,1582086,23.65,24.38,23.35,23.66,1582086,0.0,1.0
2025-10-29,23.38,24.31,23.17,23.54,2522665,23.38,24.31,23.17,23.54,2522665,0.0,1.0
2025-10-30,23.36,23.845,22.83,22.98,1945905,23.36,23.845,22.83,22.98,1945905,0.0,1.0
2025-10-31,24.28,24.665,23.495,23.61,1547781,24.28,24.665,23.495,23.61,1547781,0.0,1.0
2025-11-03,24.33,24.96,23.72,24.35,3213867,24.33,24.96,23.72,24.35,3213867,0.0,1.0
2025-11-04,23.01,23.97,22.7601,23.39,1481100,23.01,23.97,22.7601,23.39,1481100,0.0,1.0
2025-11-05,22.76,23.385,22.68,23.2,1803371,22.76,23.385,22.68,23.2,1803371,0.0,1.0
2025-11-06,21.54,22.7919,21.26,22.72,3084942,21.54,22.7919,21.26,22.72,3084942,0.0,1.0
2025-11-07,19.84,21.88,17.97,21.46,12902160,19.84,21.88,17.97,21.46,12902160,0.0,1.0
2025-11-10,20.76,21.02,19.62,20.31,3706855,20.76,21.02,19.62,20.31,3706855,0.0,1.0
2025-11-11,20.33,20.82,20.12,20.61,1843319,20.33,20.82,20.12,20.61,1843319,0.0,1.0
2025-11-12,20.99,21.57,20.6575,21.13,2165130,20.99,21.57,20.6575,21.13,2165130,0.0,1.0
2025-11-13,20.47,21.39,20.325,21.04,1420480,20.47,21.39,20.325,21.04,1420480,0.0,1.0
2025-11-14,20.27,20.56,19.8,20.0,1354576,20.27,20.56,19.8,20.0,1354576,0.0,1.0
2025-11-17,18.72,20.226,18.517,20.05,2123918,18.72,20.226,18.517,20.05,2123918,0.0,1.0
2025-11-18,18.59,18.74,18.21,18.51,2233887,18.59,18.74,18.21,18.51,2233887,0.0,1.0
2025-11-19,18.28,18.6,18.0,18.55,1978210,18.28,18.6,18.0,18.55,1978210,0.0,1.0
2025-11-20,17.78,18.61,17.76,18.56,2203205,17.78,18.61,17.76,18.56,2203205,0.0,1.0
2025-11-21,18.94,19.075,17.71,17.8,3000001,18.94,19.075,17.71,17.8,3000001,0.0,1.0
2025-11-24,19.07,19.305,18.82,18.95,1685717,19.07,19.305,18.82,18.95,1685717,0.0,1.0
2025-11-25,19.44,19.79,19.17,19.17,2215129,19.44,19.79,19.17,19.17,2215129,0.0,1.0
2025-11-26,19.56,19.84,19.2825,19.39,1616165,19.56,19.84,19.2825,19.39,1616165,0.0,1.0