date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-06-30,10.7,10.77,10.64,10.76,180900,10.7,10.77,10.64,10.76,180900,0.0,1.0
2010-07-01,10.67,10.81,10.66,10.75,192100,10.67,10.81,10.66,10.75,192100,0.0,1.0
2010-07-02,10.76,10.77,10.61,10.61,86600,10.76,10.77,10.61,10.61,86600,0.0,1.0
2010-07-06,10.89,11.11,10.7,10.9,148800,10.89,11.11,10.7,10.9,148800,0.0,1.0
2010-07-07,11.06,11.24,10.9,10.9,178700,11.06,11.24,10.9,10.9,178700,0.0,1.0
2010-07-08,11.02,11.24,10.9,11.22,56600,11.02,11.24,10.9,11.22,56600,0.0,1.0
2010-07-09,11.0,11.1,10.96,10.96,26800,11.0,11.1,10.96,10.96,26800,0.0,1.0
2010-07-12,10.84,11.0,10.8,11.0,58200,10.84,11.0,10.8,11.0,58200,0.0,1.0
2010-07-13,10.75,11.0,10.73,10.75,66300,10.75,11.0,10.73,10.75,66300,0.0,1.0
2010-07-14,10.61,10.79,10.52,10.75,73000,10.61,10.79,10.52,10.75,73000,0.0,1.0
2010-07-15,10.68,10.73,10.51,10.56,20700,10.68,10.73,10.51,10.56,20700,0.0,1.0
2010-07-16,10.83,10.94,10.5575,10.64,27600,10.83,10.94,10.5575,10.64,27600,0.0,1.0
2010-07-19,10.99,10.99,10.83,10.87,49100,10.99,10.99,10.83,10.87,49100,0.0,1.0
2010-07-20,10.84,10.99,10.8301,10.99,20000,10.84,10.99,10.8301,10.99,20000,0.0,1.0
2010-07-21,10.74,10.85,10.72,10.83,15300,10.74,10.85,10.72,10.83,15300,0.0,1.0
2010-07-22,10.77,10.83,10.7001,10.74,157700,10.77,10.83,10.7001,10.74,157700,0.0,1.0
2010-07-23,10.5,10.75,10.4382,10.72,90400,10.5,10.75,10.4382,10.72,90400,0.0,1.0
2010-07-26,10.17,10.53,10.13,10.49,200900,10.17,10.53,10.13,10.49,200900,0.0,1.0
2010-07-27,10.02,10.2,9.6104,10.15,199500,10.02,10.2,9.6104,10.15,199500,0.0,1.0
2010-07-28,10.07,10.2,9.78,10.02,184600,10.07,10.2,9.78,10.02,184600,0.0,1.0
2010-07-29,10.3,10.3,10.11,10.17,108700,10.3,10.3,10.11,10.17,108700,0.0,1.0
2010-07-30,10.16,10.23,9.99,10.2,112000,10.16,10.23,9.99,10.2,112000,0.0,1.0
2010-08-02,10.02,10.24,9.9,10.24,63000,10.02,10.24,9.9,10.24,63000,0.0,1.0
2010-08-03,9.9,10.22,9.855,9.98,218400,9.9,10.22,9.855,9.98,218400,0.0,1.0
2010-08-04,10.83,10.84,9.92,9.92,82400,10.83,10.84,9.92,9.92,82400,0.0,1.0
2010-08-05,11.07,11.14,10.65,10.73,115300,11.07,11.14,10.65,10.73,115300,0.0,1.0
2010-08-06,11.25,11.3184,10.94,11.0,68900,11.25,11.3184,10.94,11.0,68900,0.0,1.0
2010-08-09,11.74,12.01,11.23,11.265,310100,11.74,12.01,11.23,11.265,310100,0.0,1.0
2010-08-10,13.09,13.37,11.69,11.7,316200,13.09,13.37,11.69,11.7,316200,0.0,1.0
2010-08-11,13.61,13.87,12.8,12.91,309200,13.61,13.87,12.8,12.91,309200,0.0,1.0
2010-08-12,14.3,14.41,13.18,13.56,131800,14.3,14.41,13.18,13.56,131800,0.0,1.0
2010-08-13,15.45,15.55,14.4,14.4,179600,15.45,15.55,14.4,14.4,179600,0.0,1.0
2010-08-16,15.59,16.84,15.24,15.65,144300,15.59,16.84,15.24,15.65,144300,0.0,1.0
2010-08-17,15.21,15.88,14.72,15.53,126700,15.21,15.88,14.72,15.53,126700,0.0,1.0
2010-08-18,15.74,15.85,14.68,15.11,149300,15.74,15.85,14.68,15.11,149300,0.0,1.0
2010-08-19,15.17,18.23,15.13,16.5,190600,15.17,18.23,15.13,16.5,190600,0.0,1.0
2010-08-20,13.85,15.4,13.73,15.4,62500,13.85,15.4,13.73,15.4,62500,0.0,1.0
2010-08-23,13.77,14.72,13.47,14.32,51700,13.77,14.72,13.47,14.32,51700,0.0,1.0
2010-08-24,12.42,13.78,12.3,13.78,134000,12.42,13.78,12.3,13.78,134000,0.0,1.0
2010-08-25,11.85,12.81,11.77,12.55,197400,11.85,12.81,11.77,12.55,197400,0.0,1.0
2010-08-26,11.24,12.3,11.02,11.66,71100,11.24,12.3,11.02,11.66,71100,0.0,1.0
2010-08-27,12.39,12.4,11.14,11.14,41200,12.39,12.4,11.14,11.14,41200,0.0,1.0
2010-08-30,12.56,12.85,12.25,12.4,79400,12.56,12.85,12.25,12.4,79400,0.0,1.0
2010-08-31,12.21,12.46,12.21,12.43,43000,12.21,12.46,12.21,12.43,43000,0.0,1.0
2010-09-01,12.52,12.786,12.22,12.25,47000,12.52,12.786,12.22,12.25,47000,0.0,1.0
2010-09-02,12.67,12.68,12.5,12.53,35600,12.67,12.68,12.5,12.53,35600,0.0,1.0
2010-09-03,14.04,14.529,12.65,12.65,83400,14.04,14.529,12.65,12.65,83400,0.0,1.0
2010-09-07,13.93,14.498,13.58,14.04,54500,13.93,14.498,13.58,14.04,54500,0.0,1.0
2010-09-08,13.98,14.34,13.52,13.97,62700,13.98,14.34,13.52,13.97,62700,0.0,1.0
2010-09-09,14.12,14.25,13.85,14.08,52200,14.12,14.25,13.85,14.08,52200,0.0,1.0
2010-09-10,14.0,14.94,13.9,14.16,72900,14.0,14.94,13.9,14.16,72900,0.0,1.0
2010-09-13,14.01,14.42,13.93,14.15,80600,14.01,14.42,13.93,14.15,80600,0.0,1.0
2010-09-14,13.7,14.28,13.6,14.0,91000,13.7,14.28,13.6,14.0,91000,0.0,1.0
2010-09-15,14.63,14.66,13.64,13.99,72400,14.63,14.66,13.64,13.99,72400,0.0,1.0
2010-09-16,16.17,16.25,14.35,14.69,290700,16.17,16.25,14.35,14.69,290700,0.0,1.0
2010-09-17,15.66,17.04,14.78,16.22,170300,15.66,17.04,14.78,16.22,170300,0.0,1.0
2010-09-20,15.7,16.75,15.08,15.83,118500,15.7,16.75,15.08,15.83,118500,0.0,1.0
2010-09-21,15.8,16.61,15.66,15.71,31700,15.8,16.61,15.66,15.71,31700,0.0,1.0
2010-09-22,15.0,15.9,14.781,15.77,61500,15.0,15.9,14.781,15.77,61500,0.0,1.0
2010-09-23,13.74,14.98,13.7001,14.98,125400,13.74,14.98,13.7001,14.98,125400,0.0,1.0
2010-09-24,14.52,14.66,13.75,13.85,90700,14.52,14.66,13.75,13.85,90700,0.0,1.0
2010-09-27,15.65,15.86,14.17,14.52,102900,15.65,15.86,14.17,14.52,102900,0.0,1.0
2010-09-28,15.7,15.83,14.67,15.7,50900,15.7,15.83,14.67,15.7,50900,0.0,1.0
2010-09-29,15.46,16.62,14.66,15.79,136600,15.46,16.62,14.66,15.79,136600,0.0,1.0
2010-09-30,15.82,16.45,15.16,15.49,980700,15.82,16.45,15.16,15.49,980700,0.0,1.0
2010-10-01,16.41,16.64,15.52,15.95,151100,16.41,16.64,15.52,15.95,151100,0.0,1.0
2010-10-04,16.77,17.33,16.17,16.41,247300,16.77,17.33,16.17,16.41,247300,0.0,1.0
2010-10-05,16.71,16.98,16.3,16.9,105300,16.71,16.98,16.3,16.9,105300,0.0,1.0
2010-10-06,15.39,16.83,15.05,16.83,259600,15.39,16.83,15.05,16.83,259600,0.0,1.0
2010-10-07,15.11,15.5,14.54,15.35,205700,15.11,15.5,14.54,15.35,205700,0.0,1.0
2010-10-08,15.06,15.5201,14.7,15.06,183200,15.06,15.5201,14.7,15.06,183200,0.0,1.0
2010-10-11,15.38,15.53,15.03,15.1,88000,15.38,15.53,15.03,15.1,88000,0.0,1.0
2010-10-12,16.23,16.25,14.85,15.33,82500,16.23,16.25,14.85,15.33,82500,0.0,1.0
2010-10-13,16.83,17.06,16.01,16.1,153600,16.83,17.06,16.01,16.1,153600,0.0,1.0
2010-10-14,18.17,18.6,16.8,16.89,185200,18.17,18.6,16.8,16.89,185200,0.0,1.0
2010-10-15,19.19,19.47,18.05,18.51,262600,19.19,19.47,18.05,18.51,262600,0.0,1.0
2010-10-18,18.81,19.4099,18.66,19.28,75400,18.81,19.4099,18.66,19.28,75400,0.0,1.0
2010-10-19,17.49,18.6,17.27,18.6,179000,17.49,18.6,17.27,18.6,179000,0.0,1.0
2010-10-20,17.75,17.9999,17.45,17.51,45600,17.75,17.9999,17.45,17.51,45600,0.0,1.0
2010-10-21,16.88,17.929,16.26,17.87,121000,16.88,17.929,16.26,17.87,121000,0.0,1.0
2010-10-22,16.63,16.92,16.05,16.92,34300,16.63,16.92,16.05,16.92,34300,0.0,1.0
2010-10-25,16.3,16.98,16.205,16.72,101100,16.3,16.98,16.205,16.72,101100,0.0,1.0
2010-10-26,15.98,16.35,15.831,16.35,84200,15.98,16.35,15.831,16.35,84200,0.0,1.0
2010-10-27,15.99,16.28,15.805,15.93,55400,15.99,16.28,15.805,15.93,55400,0.0,1.0
2010-10-28,13.86,15.85,13.85,15.85,302400,13.86,15.85,13.85,15.85,302400,0.0,1.0
2010-10-29,14.08,14.14,13.53,13.9,79300,14.08,14.14,13.53,13.9,79300,0.0,1.0
2010-11-01,13.42,14.81,13.07,14.15,117700,13.42,14.81,13.07,14.15,117700,0.0,1.0
2010-11-02,15.33,15.7,14.19,15.19,154700,15.33,15.7,14.19,15.19,154700,0.0,1.0
2010-11-03,15.25,15.335,14.92,15.28,60100,15.25,15.335,14.92,15.28,60100,0.0,1.0
2010-11-04,15.05,15.5,14.84,15.31,97000,15.05,15.5,14.84,15.31,97000,0.0,1.0
2010-11-05,15.02,15.14,14.87,14.98,73200,15.02,15.14,14.87,14.98,73200,0.0,1.0
2010-11-08,15.26,15.49,14.79,15.1,65700,15.26,15.49,14.79,15.1,65700,0.0,1.0
2010-11-09,16.2,16.34,15.28,15.44,82400,16.2,16.34,15.28,15.44,82400,0.0,1.0
2010-11-10,17.19,17.2,16.1901,16.23,93400,17.19,17.2,16.1901,16.23,93400,0.0,1.0
2010-11-11,18.0,18.0,16.73,17.1,210400,18.0,18.0,16.73,17.1,210400,0.0,1.0
2010-11-12,18.97,19.08,17.27,17.8,168900,18.97,19.08,17.27,17.8,168900,0.0,1.0
2010-11-15,19.7,20.02,18.99,18.99,227600,19.7,20.02,18.99,18.99,227600,0.0,1.0
2010-11-16,17.01,19.69,16.8,19.69,121100,17.01,19.69,16.8,19.69,121100,0.0,1.0
2010-11-17,16.49,17.085,16.12,16.97,46900,16.49,17.085,16.12,16.97,46900,0.0,1.0
2010-11-18,16.53,16.9299,16.37,16.91,74900,16.53,16.9299,16.37,16.91,74900,0.0,1.0
2010-11-19,16.56,16.74,16.04,16.49,61400,16.56,16.74,16.04,16.49,61400,0.0,1.0
2010-11-22,17.48,17.68,16.28,16.45,113300,17.48,17.68,16.28,16.45,113300,0.0,1.0
2010-11-23,18.0,18.335,17.15,17.26,236300,18.0,18.335,17.15,17.26,236300,0.0,1.0
2010-11-24,18.46,19.04,18.03,18.14,115800,18.46,19.04,18.03,18.14,115800,0.0,1.0
2010-11-26,17.14,18.32,16.93,18.32,54700,17.14,18.32,16.93,18.32,54700,0.0,1.0
2010-11-29,18.05,18.32,16.78,17.52,155500,18.05,18.32,16.78,17.52,155500,0.0,1.0
2010-11-30,17.24,18.49,17.17,17.89,439000,17.24,18.49,17.17,17.89,439000,0.0,1.0
2010-12-01,16.51,17.26,16.28,17.26,192400,16.51,17.26,16.28,17.26,192400,0.0,1.0
2010-12-02,16.41,16.79,16.23,16.72,71600,16.41,16.79,16.23,16.72,71600,0.0,1.0
2010-12-03,17.03,17.22,16.0,16.4,126100,17.03,17.22,16.0,16.4,126100,0.0,1.0
2010-12-06,17.38,17.43,16.83,16.83,129700,17.38,17.43,16.83,16.83,129700,0.0,1.0
2010-12-07,17.41,17.77,17.28,17.51,36600,17.41,17.77,17.28,17.51,36600,0.0,1.0
2010-12-08,18.18,18.261,17.1289,17.39,75800,18.18,18.261,17.1289,17.39,75800,0.0,1.0
2010-12-09,19.93,19.96,17.98,18.3,82000,19.93,19.96,17.98,18.3,82000,0.0,1.0
2010-12-10,19.32,19.92,18.67,19.82,157300,19.32,19.92,18.67,19.82,157300,0.0,1.0
2010-12-13,20.2,20.84,19.26,19.42,132600,20.2,20.84,19.26,19.42,132600,0.0,1.0
2010-12-14,21.07,21.24,20.261,20.36,119700,21.07,21.24,20.261,20.36,119700,0.0,1.0
2010-12-15,21.28,21.48,20.62,21.07,96100,21.28,21.48,20.62,21.07,96100,0.0,1.0
2010-12-16,21.36,21.43,20.386,21.27,128700,21.36,21.43,20.386,21.27,128700,0.0,1.0
2010-12-17,21.26,21.44,20.856,21.44,142300,21.26,21.44,20.856,21.44,142300,0.0,1.0
2010-12-20,21.62,21.855,20.79,21.28,99100,21.62,21.855,20.79,21.28,99100,0.0,1.0
2010-12-21,21.71,22.74,21.69,21.74,67300,21.71,22.74,21.69,21.74,67300,0.0,1.0
2010-12-22,21.09,21.76,20.9,21.76,90800,21.09,21.76,20.9,21.76,90800,0.0,1.0
2010-12-23,21.05,21.14,20.75,21.04,71900,21.05,21.14,20.75,21.04,71900,0.0,1.0
2010-12-27,21.04,21.26,20.66,20.84,15500,21.04,21.26,20.66,20.84,15500,0.0,1.0
2010-12-28,21.6,21.72,20.99,21.03,90200,21.6,21.72,20.99,21.03,90200,0.0,1.0
2010-12-29,20.79,22.0,20.6,21.65,62600,20.79,22.0,20.6,21.65,62600,0.0,1.0
2010-12-30,21.06,21.219,20.78,20.82,19800,21.06,21.219,20.78,20.82,19800,0.0,1.0
2010-12-31,21.5,21.61,21.07,21.07,52800,21.5,21.61,21.07,21.07,52800,0.0,1.0
2011-01-03,21.83,22.01,21.19,22.0,223000,21.83,22.01,21.19,22.0,223000,0.0,1.0
2011-01-04,21.63,22.27,21.49,21.93,35000,21.63,22.27,21.49,21.93,35000,0.0,1.0
2011-01-05,21.87,21.9,21.37,21.62,117600,21.87,21.9,21.37,21.62,117600,0.0,1.0
2011-01-06,21.84,21.92,21.6708,21.84,45600,21.84,21.92,21.6708,21.84,45600,0.0,1.0
2011-01-07,22.19,22.3,21.84,21.9,78300,22.19,22.3,21.84,21.9,78300,0.0,1.0
2011-01-10,23.44,23.45,22.04,22.04,187000,23.44,23.45,22.04,22.04,187000,0.0,1.0
2011-01-11,23.61,24.16,23.38,23.46,105000,23.61,24.16,23.38,23.46,105000,0.0,1.0
2011-01-12,24.04,24.13,23.64,23.85,133400,24.04,24.13,23.64,23.85,133400,0.0,1.0
2011-01-13,25.05,25.26,23.85,24.1,125900,25.05,25.26,23.85,24.1,125900,0.0,1.0
2011-01-14,25.5,26.02,25.17,25.42,122800,25.5,26.02,25.17,25.42,122800,0.0,1.0
2011-01-18,25.05,25.84,24.79,25.5,57500,25.05,25.84,24.79,25.5,57500,0.0,1.0
2011-01-19,23.4,25.0,22.63,25.0,254000,23.4,25.0,22.63,25.0,254000,0.0,1.0
2011-01-20,23.3,23.44,22.798,23.16,72300,23.3,23.44,22.798,23.16,72300,0.0,1.0
2011-01-21,22.4,23.63,22.36,23.37,202400,22.4,23.63,22.36,23.37,202400,0.0,1.0
2011-01-24,21.98,22.33,21.5,22.29,44200,21.98,22.33,21.5,22.29,44200,0.0,1.0
2011-01-25,22.73,22.95,21.82,21.93,67000,22.73,22.95,21.82,21.93,67000,0.0,1.0
2011-01-26,22.6,23.04,22.43,22.65,47200,22.6,23.04,22.43,22.65,47200,0.0,1.0
2011-01-27,22.21,22.84,22.07,22.66,57600,22.21,22.84,22.07,22.66,57600,0.0,1.0
2011-01-28,24.11,24.27,22.32,22.32,132900,24.11,24.27,22.32,22.32,132900,0.0,1.0
2011-01-31,23.95,25.23,23.44,24.31,243300,23.95,25.23,23.44,24.31,243300,0.0,1.0
2011-02-01,25.77,26.32,24.84,24.91,290400,25.77,26.32,24.84,24.91,290400,0.0,1.0
2011-02-02,26.29,26.47,25.72,25.8,188300,26.29,26.47,25.72,25.8,188300,0.0,1.0
2011-02-03,26.16,27.24,25.99,26.51,404200,26.16,27.24,25.99,26.51,404200,0.0,1.0
2011-02-04,28.44,28.86,26.35,26.58,591800,28.44,28.86,26.35,26.58,591800,0.0,1.0
2011-02-07,27.38,29.0,27.3,28.75,451500,27.38,29.0,27.3,28.75,451500,0.0,1.0
2011-02-08,27.02,27.55,26.266,27.29,89900,27.02,27.55,26.266,27.29,89900,0.0,1.0
2011-02-09,27.79,27.87,26.75,26.95,162700,27.79,27.87,26.75,26.95,162700,0.0,1.0
2011-02-10,27.83,27.85,27.1901,27.65,201500,27.83,27.85,27.1901,27.65,201500,0.0,1.0
2011-02-11,30.0,30.01,27.55,27.6,387200,30.0,30.01,27.55,27.6,387200,0.0,1.0
2011-02-14,30.83,31.5,30.0,30.16,354700,30.83,31.5,30.0,30.16,354700,0.0,1.0
2011-02-15,31.25,31.75,30.71,31.16,158900,31.25,31.75,30.71,31.16,158900,0.0,1.0
2011-02-16,31.02,31.98,30.631,31.39,247900,31.02,31.98,30.631,31.39,247900,0.0,1.0
2011-02-17,31.65,31.69,30.81,31.0,346200,31.65,31.69,30.81,31.0,346200,0.0,1.0
2011-02-18,31.54,32.91,31.2201,32.0,356900,31.54,32.91,31.2201,32.0,356900,0.0,1.0
2011-02-22,27.98,30.5,27.84,30.5,357200,27.98,30.5,27.84,30.5,357200,0.0,1.0
2011-02-23,27.8,28.28,26.5,28.07,263000,27.8,28.28,26.5,28.07,263000,0.0,1.0
2011-02-24,27.66,28.0,27.25,27.65,81700,27.66,28.0,27.25,27.65,81700,0.0,1.0
2011-02-25,28.99,29.33,27.58,27.7,205900,28.99,29.33,27.58,27.7,205900,0.0,1.0
2011-02-28,29.23,29.91,28.58,28.87,196000,29.23,29.91,28.58,28.87,196000,0.0,1.0
2011-03-01,29.02,30.0,28.959,29.2,211000,29.02,30.0,28.959,29.2,211000,0.0,1.0
2011-03-02,28.46,28.73,27.74,28.7,168300,28.46,28.73,27.74,28.7,168300,0.0,1.0
2011-03-03,29.54,29.93,28.31,28.5,324500,29.54,29.93,28.31,28.5,324500,0.0,1.0
2011-03-04,29.0,29.05,28.5,29.01,4119400,29.0,29.05,28.5,29.01,4119400,0.0,1.0
2011-03-07,27.0,29.22,26.53,29.22,696600,27.0,29.22,26.53,29.22,696600,0.0,1.0
2011-03-08,27.1,27.35,25.65,27.03,271000,27.1,27.35,25.65,27.03,271000,0.0,1.0
2011-03-09,20.49,24.63,19.8,24.63,3234700,20.49,24.63,19.8,24.63,3234700,0.0,1.0
2011-03-10,21.02,21.64,20.41,20.43,782100,21.02,21.64,20.41,20.43,782100,0.0,1.0
2011-03-11,20.09,21.06,19.99,21.02,754700,20.09,21.06,19.99,21.02,754700,0.0,1.0
2011-03-14,20.72,20.98,19.34,19.96,446600,20.72,20.98,19.34,19.96,446600,0.0,1.0
2011-03-15,21.05,21.15,19.66,19.97,337700,21.05,21.15,19.66,19.97,337700,0.0,1.0
2011-03-16,20.6,21.85,20.55,20.97,358000,20.6,21.85,20.55,20.97,358000,0.0,1.0
2011-03-17,19.81,21.72,19.37,21.72,427700,19.81,21.72,19.37,21.72,427700,0.0,1.0
2011-03-18,18.76,19.97,18.25,19.88,889000,18.76,19.97,18.25,19.88,889000,0.0,1.0
2011-03-21,19.26,19.65,18.67,19.02,427600,19.26,19.65,18.67,19.02,427600,0.0,1.0
2011-03-22,19.25,19.38,19.0,19.06,189000,19.25,19.38,19.0,19.06,189000,0.0,1.0
2011-03-23,19.08,19.49,18.94,19.49,258100,19.08,19.49,18.94,19.49,258100,0.0,1.0
2011-03-24,19.03,19.44,18.87,19.36,523000,19.03,19.44,18.87,19.36,523000,0.0,1.0
2011-03-25,19.1,19.35,18.98,19.05,169600,19.1,19.35,18.98,19.05,169600,0.0,1.0
2011-03-28,19.13,19.23,19.0,19.18,196500,19.13,19.23,19.0,19.18,196500,0.0,1.0
2011-03-29,18.43,19.09,18.35,19.09,426600,18.43,19.09,18.35,19.09,426600,0.0,1.0
2011-03-30,18.85,18.85,18.2945,18.63,555500,18.85,18.85,18.2945,18.63,555500,0.0,1.0
2011-03-31,20.16,20.58,18.82,18.85,452200,20.16,20.58,18.82,18.85,452200,0.0,1.0
2011-04-01,20.7,20.77,19.83,20.51,437700,20.7,20.77,19.83,20.51,437700,0.0,1.0
2011-04-04,21.22,21.76,20.79,21.18,518000,21.22,21.76,20.79,21.18,518000,0.0,1.0
2011-04-05,21.18,21.55,21.03,21.25,304300,21.18,21.55,21.03,21.25,304300,0.0,1.0
2011-04-06,21.59,21.89,21.14,21.15,303000,21.59,21.89,21.14,21.15,303000,0.0,1.0
2011-04-07,22.48,22.7,21.74,21.74,451100,22.48,22.7,21.74,21.74,451100,0.0,1.0
2011-04-08,22.03,22.8,21.74,22.27,264700,22.03,22.8,21.74,22.27,264700,0.0,1.0
2011-04-11,21.05,22.03,20.35,21.98,246300,21.05,22.03,20.35,21.98,246300,0.0,1.0
2011-04-12,20.01,20.91,19.86,20.91,200400,20.01,20.91,19.86,20.91,200400,0.0,1.0
2011-04-13,20.06,20.39,19.85,20.22,93100,20.06,20.39,19.85,20.22,93100,0.0,1.0
2011-04-14,20.38,20.45,19.69,19.88,78000,20.38,20.45,19.69,19.88,78000,0.0,1.0
2011-04-15,20.18,20.29,19.9,20.29,93200,20.18,20.29,19.9,20.29,93200,0.0,1.0
2011-04-18,20.0,20.16,19.15,19.91,108300,20.0,20.16,19.15,19.91,108300,0.0,1.0
2011-04-19,19.84,20.29,19.63,20.09,126300,19.84,20.29,19.63,20.09,126300,0.0,1.0
2011-04-20,20.77,20.83,20.17,20.17,65700,20.77,20.83,20.17,20.17,65700,0.0,1.0
2011-04-21,20.94,21.19,20.55,21.09,80100,20.94,21.19,20.55,21.09,80100,0.0,1.0
2011-04-25,21.45,21.57,20.95,20.95,63200,21.45,21.57,20.95,20.95,63200,0.0,1.0
2011-04-26,21.44,21.56,21.15,21.45,116600,21.44,21.56,21.15,21.45,116600,0.0,1.0
2011-04-27,22.56,22.986,21.37,21.37,331700,22.56,22.986,21.37,21.37,331700,0.0,1.0
2011-04-28,22.9,22.92,22.32,22.56,124700,22.9,22.92,22.32,22.56,124700,0.0,1.0
2011-04-29,23.05,23.08,22.19,22.89,165000,23.05,23.08,22.19,22.89,165000,0.0,1.0
2011-05-02,22.89,23.45,22.57,23.39,228000,22.89,23.45,22.57,23.39,228000,0.0,1.0
2011-05-03,22.85,23.54,22.04,22.6,437200,22.85,23.54,22.04,22.6,437200,0.0,1.0
2011-05-04,23.14,23.42,22.35,22.76,192000,23.14,23.42,22.35,22.76,192000,0.0,1.0
2011-05-05,23.62,24.13,22.7,22.7,311600,23.62,24.13,22.7,22.7,311600,0.0,1.0
2011-05-06,23.85,24.51,23.742,23.95,134800,23.85,24.51,23.742,23.95,134800,0.0,1.0
2011-05-09,25.28,25.55,23.85,23.92,229000,25.28,25.55,23.85,23.92,229000,0.0,1.0
2011-05-10,25.78,25.9,24.93,25.23,102000,25.78,25.9,24.93,25.23,102000,0.0,1.0
2011-05-11,24.38,25.71,24.37,25.6,158800,24.38,25.71,24.37,25.6,158800,0.0,1.0
2011-05-12,25.36,25.773,23.81,24.12,99000,25.36,25.773,23.81,24.12,99000,0.0,1.0
2011-05-13,24.59,25.49,24.5001,25.23,173600,24.59,25.49,24.5001,25.23,173600,0.0,1.0
2011-05-16,23.76,24.83,23.67,24.48,113800,23.76,24.83,23.67,24.48,113800,0.0,1.0
2011-05-17,23.22,23.57,22.995,23.26,171100,23.22,23.57,22.995,23.26,171100,0.0,1.0
2011-05-18,23.5,23.68,23.0,23.15,76700,23.5,23.68,23.0,23.15,76700,0.0,1.0
2011-05-19,24.11,24.28,23.49,23.64,71100,24.11,24.28,23.49,23.64,71100,0.0,1.0
2011-05-20,24.01,24.37,23.5,23.9,61500,24.01,24.37,23.5,23.9,61500,0.0,1.0
2011-05-23,24.0,24.2,23.8,23.84,88900,24.0,24.2,23.8,23.84,88900,0.0,1.0
2011-05-24,22.99,24.07,22.95,23.94,161200,22.99,24.07,22.95,23.94,161200,0.0,1.0
2011-05-25,22.55,23.15,22.49,23.02,230900,22.55,23.15,22.49,23.02,230900,0.0,1.0
2011-05-26,23.7,24.17,22.11,22.27,138800,23.7,24.17,22.11,22.27,138800,0.0,1.0
2011-05-27,23.72,24.03,23.27,23.89,96200,23.72,24.03,23.27,23.89,96200,0.0,1.0
2011-05-31,23.69,24.33,23.48,23.9,200200,23.69,24.33,23.48,23.9,200200,0.0,1.0
2011-06-01,22.46,24.08,22.36,23.67,194800,22.46,24.08,22.36,23.67,194800,0.0,1.0
2011-06-02,22.52,22.95,22.35,22.39,57700,22.52,22.95,22.35,22.39,57700,0.0,1.0
2011-06-03,22.02,22.48,21.98,22.3,83700,22.02,22.48,21.98,22.3,83700,0.0,1.0
2011-06-06,20.82,22.19,20.61,22.09,138800,20.82,22.19,20.61,22.09,138800,0.0,1.0
2011-06-07,20.78,21.0,20.66,20.89,72300,20.78,21.0,20.66,20.89,72300,0.0,1.0
2011-06-08,19.86,20.68,19.435,20.56,306400,19.86,20.68,19.435,20.56,306400,0.0,1.0
2011-06-09,19.91,20.78,19.2,19.6,333800,19.91,20.78,19.2,19.6,333800,0.0,1.0
2011-06-10,20.0,20.15,19.62,19.62,149700,20.0,20.15,19.62,19.62,149700,0.0,1.0
2011-06-13,19.85,20.1,19.65,20.05,165200,19.85,20.1,19.65,20.05,165200,0.0,1.0
2011-06-14,21.06,21.3,19.98,20.04,78700,21.06,21.3,19.98,20.04,78700,0.0,1.0
2011-06-15,20.34,21.08,20.24,20.87,120200,20.34,21.08,20.24,20.87,120200,0.0,1.0
2011-06-16,19.17,20.09,18.37,20.06,535000,19.17,20.09,18.37,20.06,535000,0.0,1.0
2011-06-17,18.89,19.49,18.69,19.43,305300,18.89,19.49,18.69,19.43,305300,0.0,1.0
2011-06-20,19.56,19.98,19.0,19.0,93300,19.56,19.98,19.0,19.0,93300,0.0,1.0
2011-06-21,20.34,20.94,19.72,19.72,124200,20.34,20.94,19.72,19.72,124200,0.0,1.0
2011-06-22,20.86,21.39,20.13,20.28,126500,20.86,21.39,20.13,20.28,126500,0.0,1.0
2011-06-23,20.89,21.15,20.21,20.58,120900,20.89,21.15,20.21,20.58,120900,0.0,1.0
2011-06-24,21.83,22.26,20.84,21.01,1383000,21.83,22.26,20.84,21.01,1383000,0.0,1.0
2011-06-27,23.65,23.83,21.83,21.83,245400,23.65,23.83,21.83,21.83,245400,0.0,1.0
2011-06-28,24.48,24.5,23.64,23.64,124400,24.48,24.5,23.64,23.64,124400,0.0,1.0
2011-06-29,24.91,24.98,24.146,24.52,75300,24.91,24.98,24.146,24.52,75300,0.0,1.0
2011-06-30,24.28,25.38,24.16,24.91,174100,24.28,25.38,24.16,24.91,174100,0.0,1.0
2011-07-01,24.21,24.36,23.82,24.36,157000,24.21,24.36,23.82,24.36,157000,0.0,1.0
2011-07-05,23.87,24.27,23.5,24.18,141000,23.87,24.27,23.5,24.18,141000,0.0,1.0
2011-07-06,23.85,24.0,23.32,23.76,99900,23.85,24.0,23.32,23.76,99900,0.0,1.0
2011-07-07,23.89,24.1344,23.66,24.08,136600,23.89,24.1344,23.66,24.08,136600,0.0,1.0
2011-07-08,23.84,23.96,23.52,23.52,107900,23.84,23.96,23.52,23.52,107900,0.0,1.0
2011-07-11,21.36,22.7,20.3,21.89,701100,21.36,22.7,20.3,21.89,701100,0.0,1.0
2011-07-12,20.32,21.32,20.31,21.23,261300,20.32,21.32,20.31,21.23,261300,0.0,1.0
2011-07-13,19.8,20.59,19.71,20.59,477700,19.8,20.59,19.71,20.59,477700,0.0,1.0
2011-07-14,18.58,19.865,18.52,19.8,341200,18.58,19.865,18.52,19.8,341200,0.0,1.0
2011-07-15,18.68,19.77,18.4,18.8,311800,18.68,19.77,18.4,18.8,311800,0.0,1.0
2011-07-18,18.49,18.84,18.3308,18.5,267200,18.49,18.84,18.3308,18.5,267200,0.0,1.0
2011-07-19,18.5,18.87,18.42,18.7,650500,18.5,18.87,18.42,18.7,650500,0.0,1.0
2011-07-20,18.09,18.57,17.645,18.51,227800,18.09,18.57,17.645,18.51,227800,0.0,1.0
2011-07-21,18.06,18.64,17.9,18.19,310000,18.06,18.64,17.9,18.19,310000,0.0,1.0
2011-07-22,18.64,18.73,17.75,18.11,109900,18.64,18.73,17.75,18.11,109900,0.0,1.0
2011-07-25,18.02,18.92,17.94,18.21,596900,18.02,18.92,17.94,18.21,596900,0.0,1.0
2011-07-26,17.37,18.14,17.2,18.07,552500,17.37,18.14,17.2,18.07,552500,0.0,1.0
2011-07-27,16.7,17.21,16.381,17.12,211100,16.7,17.21,16.381,17.12,211100,0.0,1.0
2011-07-28,16.02,16.82,15.93,16.7,314500,16.02,16.82,15.93,16.7,314500,0.0,1.0
2011-07-29,15.4,15.73,15.34,15.64,280000,15.4,15.73,15.34,15.64,280000,0.0,1.0
2011-08-01,14.92,15.61,14.82,15.55,277800,14.92,15.61,14.82,15.55,277800,0.0,1.0
2011-08-02,14.39,14.97,14.39,14.85,529500,14.39,14.97,14.39,14.85,529500,0.0,1.0
2011-08-03,15.06,15.11,13.9,14.4,149200,15.06,15.11,13.9,14.4,149200,0.0,1.0
2011-08-04,15.05,15.36,14.83,14.88,344400,15.05,15.36,14.83,14.88,344400,0.0,1.0
2011-08-05,14.37,15.2,13.98,15.17,262000,14.37,15.2,13.98,15.17,262000,0.0,1.0
2011-08-08,12.9,14.03,12.69,13.87,776900,12.9,14.03,12.69,13.87,776900,0.0,1.0
2011-08-09,15.38,15.38,13.28,13.28,284600,15.38,15.38,13.28,13.28,284600,0.0,1.0
2011-08-10,14.7,15.75,14.6,14.86,336600,14.7,15.75,14.6,14.86,336600,0.0,1.0
2011-08-11,14.54,15.05,14.38,14.81,339900,14.54,15.05,14.38,14.81,339900,0.0,1.0
2011-08-12,15.03,15.36,14.51,14.67,213600,15.03,15.36,14.51,14.67,213600,0.0,1.0
2011-08-15,15.26,15.61,15.1,15.17,138700,15.26,15.61,15.1,15.17,138700,0.0,1.0
2011-08-16,17.94,18.74,16.15,16.15,588300,17.94,18.74,16.15,16.15,588300,0.0,1.0
2011-08-17,16.38,18.03,16.22,18.02,168600,16.38,18.03,16.22,18.02,168600,0.0,1.0
2011-08-18,15.16,15.68,14.87,15.66,260400,15.16,15.68,14.87,15.66,260400,0.0,1.0
2011-08-19,14.48,15.02,14.31,14.8,155500,14.48,15.02,14.31,14.8,155500,0.0,1.0
2011-08-22,15.04,15.4492,14.72,14.8,189200,15.04,15.4492,14.72,14.8,189200,0.0,1.0
2011-08-23,16.32,16.41,14.95,15.1,110500,16.32,16.41,14.95,15.1,110500,0.0,1.0
2011-08-24,16.89,16.93,16.12,16.34,136700,16.89,16.93,16.12,16.34,136700,0.0,1.0
2011-08-25,16.06,17.05,16.01,17.05,124700,16.06,17.05,16.01,17.05,124700,0.0,1.0
2011-08-26,16.52,16.99,15.58,15.8,151700,16.52,16.99,15.58,15.8,151700,0.0,1.0
2011-08-29,17.3,17.58,16.62,16.78,104000,17.3,17.58,16.62,16.78,104000,0.0,1.0
2011-08-30,16.95,17.64,16.89,17.15,104300,16.95,17.64,16.89,17.15,104300,0.0,1.0
2011-08-31,16.49,17.3,16.17,17.08,89800,16.49,17.3,16.17,17.08,89800,0.0,1.0
2011-09-01,16.3,17.28,16.26,16.57,73400,16.3,17.28,16.26,16.57,73400,0.0,1.0
2011-09-02,15.94,16.58,15.91,16.06,131200,15.94,16.58,15.91,16.06,131200,0.0,1.0
2011-09-06,16.18,16.25,15.17,15.52,168000,16.18,16.25,15.17,15.52,168000,0.0,1.0
2011-09-07,16.73,16.83,16.33,16.55,197000,16.73,16.83,16.33,16.55,197000,0.0,1.0
2011-09-08,16.01,16.88,16.0,16.59,84300,16.01,16.88,16.0,16.59,84300,0.0,1.0
2011-09-09,15.68,16.47,15.53,15.78,126900,15.68,16.47,15.53,15.78,126900,0.0,1.0
2011-09-12,16.38,16.76,15.36,15.61,140400,16.38,16.76,15.36,15.61,140400,0.0,1.0
2011-09-13,16.32,16.62,16.0,16.55,159000,16.32,16.62,16.0,16.55,159000,0.0,1.0
2011-09-14,18.17,18.54,16.29,16.41,342500,18.17,18.54,16.29,16.41,342500,0.0,1.0
2011-09-15,18.4,18.49,17.91,18.2,134900,18.4,18.49,17.91,18.2,134900,0.0,1.0
2011-09-16,18.38,18.5,17.62,18.5,155800,18.38,18.5,17.62,18.5,155800,0.0,1.0
2011-09-19,18.16,18.28,17.76,17.97,179300,18.16,18.28,17.76,17.97,179300,0.0,1.0
2011-09-20,18.76,19.51,18.15,18.33,198900,18.76,19.51,18.15,18.33,198900,0.0,1.0
2011-09-21,18.84,19.21,18.555,18.75,235600,18.84,19.21,18.555,18.75,235600,0.0,1.0
2011-09-22,18.47,18.97,17.89,18.2,227600,18.47,18.97,17.89,18.2,227600,0.0,1.0
2011-09-23,19.0,19.13,18.2,18.47,307100,19.0,19.13,18.2,18.47,307100,0.0,1.0
2011-09-26,19.52,19.54,18.73,19.22,244300,19.52,19.54,18.73,19.22,244300,0.0,1.0
2011-09-27,20.51,21.09,19.61,19.97,305500,20.51,21.09,19.61,19.97,305500,0.0,1.0
2011-09-28,19.63,20.67,19.35,20.53,314200,19.63,20.67,19.35,20.53,314200,0.0,1.0
2011-09-29,19.75,20.26,18.93,20.07,279100,19.75,20.26,18.93,20.07,279100,0.0,1.0
2011-09-30,18.7,19.77,18.58,19.32,271300,18.7,19.77,18.58,19.32,271300,0.0,1.0
2011-10-03,17.52,18.81,17.5,18.51,289100,17.52,18.81,17.5,18.51,289100,0.0,1.0
2011-10-04,18.77,18.86,17.06,17.29,234000,18.77,18.86,17.06,17.29,234000,0.0,1.0
2011-10-05,19.34,19.5,18.56,18.79,118700,19.34,19.5,18.56,18.79,118700,0.0,1.0
2011-10-06,19.71,20.08,19.04,19.37,124000,19.71,20.08,19.04,19.37,124000,0.0,1.0
2011-10-07,19.86,20.2334,19.22,19.77,102800,19.86,20.2334,19.22,19.77,102800,0.0,1.0
2011-10-10,20.03,20.47,19.66,20.26,184200,20.03,20.47,19.66,20.26,184200,0.0,1.0
2011-10-11,19.52,20.22,19.44,19.8,158000,19.52,20.22,19.44,19.8,158000,0.0,1.0
2011-10-12,18.75,19.72,18.58,19.61,232200,18.75,19.72,18.58,19.61,232200,0.0,1.0
2011-10-13,17.99,18.73,17.85,18.52,141500,17.99,18.73,17.85,18.52,141500,0.0,1.0
2011-10-14,18.18,18.35,17.89,18.15,265600,18.18,18.35,17.89,18.15,265600,0.0,1.0
2011-10-17,17.16,18.02,17.11,18.02,137400,17.16,18.02,17.11,18.02,137400,0.0,1.0
2011-10-18,16.9,17.26,16.66,17.26,263600,16.9,17.26,16.66,17.26,263600,0.0,1.0
2011-10-19,15.65,16.98,15.42,16.86,545100,15.65,16.98,15.42,16.86,545100,0.0,1.0
2011-10-20,15.64,15.75,14.96,15.75,360500,15.64,15.75,14.96,15.75,360500,0.0,1.0
2011-10-21,16.09,16.25,15.26,15.89,310400,16.09,16.25,15.26,15.89,310400,0.0,1.0
2011-10-24,15.79,16.02,15.25,16.0,422100,15.79,16.02,15.25,16.0,422100,0.0,1.0
2011-10-25,12.25,15.38,12.04,15.38,1399200,12.25,15.38,12.04,15.38,1399200,0.0,1.0
2011-10-26,11.95,12.5,11.535,12.16,722600,11.95,12.5,11.535,12.16,722600,0.0,1.0
2011-10-27,13.03,13.26,12.36,12.5,574800,13.03,13.26,12.36,12.5,574800,0.0,1.0
2011-10-28,12.83,13.07,12.75,13.0,311600,12.83,13.07,12.75,13.0,311600,0.0,1.0
2011-10-31,12.4,12.6,12.39,12.6,235700,12.4,12.6,12.39,12.6,235700,0.0,1.0
2011-11-01,12.1,12.31,11.75,11.88,177100,12.1,12.31,11.75,11.88,177100,0.0,1.0
2011-11-02,13.53,13.66,12.38,12.38,434300,13.53,13.66,12.38,12.38,434300,0.0,1.0
2011-11-03,14.24,14.6693,13.91,14.07,462300,14.24,14.6693,13.91,14.07,462300,0.0,1.0
2011-11-04,14.11,14.22,13.89,14.21,129000,14.11,14.22,13.89,14.21,129000,0.0,1.0
2011-11-07,13.73,14.21,13.62,14.05,127600,13.73,14.21,13.62,14.05,127600,0.0,1.0
2011-11-08,14.33,16.14,13.48,13.48,457700,14.33,16.14,13.48,13.48,457700,0.0,1.0
2011-11-09,13.4,14.155,13.33,13.98,252100,13.4,14.155,13.33,13.98,252100,0.0,1.0
2011-11-10,14.12,14.16,13.18,13.62,167400,14.12,14.16,13.18,13.62,167400,0.0,1.0
2011-11-11,14.03,14.34,13.93,14.34,108700,14.03,14.34,13.93,14.34,108700,0.0,1.0
2011-11-14,13.72,14.0,13.48,13.94,139500,13.72,14.0,13.48,13.94,139500,0.0,1.0
2011-11-15,14.08,14.17,13.52,13.63,134600,14.08,14.17,13.52,13.63,134600,0.0,1.0
2011-11-16,14.22,14.5,13.85,13.85,175300,14.22,14.5,13.85,13.85,175300,0.0,1.0
2011-11-17,14.03,14.32,13.7,14.2,549800,14.03,14.32,13.7,14.2,549800,0.0,1.0
2011-11-18,14.0,14.48,13.81,14.09,159400,14.0,14.48,13.81,14.09,159400,0.0,1.0
2011-11-21,14.3,14.38,13.46,13.69,184500,14.3,14.38,13.46,13.69,184500,0.0,1.0
2011-11-22,13.94,14.32,13.88,14.26,147000,13.94,14.32,13.88,14.26,147000,0.0,1.0
2011-11-23,13.38,13.77,13.33,13.77,307300,13.38,13.77,13.33,13.77,307300,0.0,1.0
2011-11-25,13.39,13.45,13.12,13.27,146000,13.39,13.45,13.12,13.27,146000,0.0,1.0
2011-11-28,13.85,13.98,13.72,13.83,195300,13.85,13.98,13.72,13.83,195300,0.0,1.0
2011-11-29,13.7,14.0,13.58,13.88,99800,13.7,14.0,13.58,13.88,99800,0.0,1.0
2011-11-30,14.19,14.51,14.1,14.46,310200,14.19,14.51,14.1,14.46,310200,0.0,1.0
2011-12-01,14.16,14.26,14.12,14.13,183100,14.16,14.26,14.12,14.13,183100,0.0,1.0
2011-12-02,14.24,14.5,14.17,14.39,149700,14.24,14.5,14.17,14.39,149700,0.0,1.0
2011-12-05,14.13,14.5,13.96,14.5,153500,14.13,14.5,13.96,14.5,153500,0.0,1.0
2011-12-06,14.3,14.41,13.98,14.11,195500,14.3,14.41,13.98,14.11,195500,0.0,1.0
2011-12-07,14.15,14.29,13.96,14.19,151000,14.15,14.29,13.96,14.19,151000,0.0,1.0
2011-12-08,13.89,14.22,13.75,14.05,113900,13.89,14.22,13.75,14.05,113900,0.0,1.0
2011-12-09,13.97,14.01,13.68,13.89,188600,13.97,14.01,13.68,13.89,188600,0.0,1.0
2011-12-12,13.77,13.85,13.4,13.72,126100,13.77,13.85,13.4,13.72,126100,0.0,1.0
2011-12-13,13.76,14.04,13.59,13.93,207100,13.76,14.04,13.59,13.93,207100,0.0,1.0
2011-12-14,13.76,13.79,13.45,13.64,95700,13.76,13.79,13.45,13.64,95700,0.0,1.0
2011-12-15,13.95,14.0,13.65,13.95,135700,13.95,14.0,13.65,13.95,135700,0.0,1.0
2011-12-16,13.85,14.11,13.7,14.08,203000,13.85,14.11,13.7,14.08,203000,0.0,1.0
2011-12-19,13.33,14.04,13.31,14.04,195900,13.33,14.04,13.31,14.04,195900,0.0,1.0
2011-12-20,13.71,13.89,13.56,13.65,301300,13.71,13.89,13.56,13.65,301300,0.0,1.0
2011-12-21,14.09,16.08,13.48,13.6,104000,14.09,16.08,13.48,13.6,104000,0.0,1.0
2011-12-22,14.63,14.69,14.15,14.18,60700,14.63,14.69,14.15,14.18,60700,0.0,1.0
2011-12-23,15.0,15.07,14.32,14.68,109400,15.0,15.07,14.32,14.68,109400,0.0,1.0
2011-12-27,15.03,15.3,14.75,14.9,424100,15.03,15.3,14.75,14.9,424100,0.0,1.0
2011-12-28,14.11,15.0,14.0,14.99,327600,14.11,15.0,14.0,14.99,327600,0.0,1.0
2011-12-29,13.86,14.2,13.75,14.11,219700,13.86,14.2,13.75,14.11,219700,0.0,1.0
2011-12-30,13.68,14.1,13.21,13.85,279200,13.68,14.1,13.21,13.85,279200,0.0,1.0
2012-01-03,14.85,14.91,14.01,14.01,153900,14.85,14.91,14.01,14.01,153900,0.0,1.0
2012-01-04,14.21,15.0,14.13,14.74,79000,14.21,15.0,14.13,14.74,79000,0.0,1.0
2012-01-05,14.85,15.27,14.61,14.63,165600,14.85,15.27,14.61,14.63,165600,0.0,1.0
2012-01-06,14.81,15.0,14.71,14.83,120700,14.81,15.0,14.71,14.83,120700,0.0,1.0
2012-01-09,15.28,15.34,14.67,14.87,84000,15.28,15.34,14.67,14.87,84000,0.0,1.0
2012-01-10,15.64,15.89,15.49,15.49,111300,15.64,15.89,15.49,15.49,111300,0.0,1.0
2012-01-11,15.75,15.82,15.44,15.54,109900,15.75,15.82,15.44,15.54,109900,0.0,1.0
2012-01-12,16.08,16.13,15.56,15.81,140700,16.08,16.13,15.56,15.81,140700,0.0,1.0
2012-01-13,16.18,16.235,15.85,15.85,74900,16.18,16.235,15.85,15.85,74900,0.0,1.0
2012-01-17,16.32,16.62,16.25,16.28,76200,16.32,16.62,16.25,16.28,76200,0.0,1.0
2012-01-18,16.67,16.79,16.29,16.29,53400,16.67,16.79,16.29,16.29,53400,0.0,1.0
2012-01-19,16.75,16.95,16.64,16.76,60000,16.75,16.95,16.64,16.76,60000,0.0,1.0
2012-01-20,16.71,16.82,16.38,16.75,197600,16.71,16.82,16.38,16.75,197600,0.0,1.0
2012-01-23,16.65,16.92,16.23,16.62,54300,16.65,16.92,16.23,16.62,54300,0.0,1.0
2012-01-24,17.11,17.29,16.6,16.6,136000,17.11,17.29,16.6,16.6,136000,0.0,1.0
2012-01-25,17.41,17.45,17.03,17.07,165800,17.41,17.45,17.03,17.07,165800,0.0,1.0
2012-01-26,17.24,17.87,17.03,17.52,117000,17.24,17.87,17.03,17.52,117000,0.0,1.0
2012-01-27,16.91,17.38,16.81,17.07,82700,16.91,17.38,16.81,17.07,82700,0.0,1.0
2012-01-30,16.35,16.97,16.25,16.83,95500,16.35,16.97,16.25,16.83,95500,0.0,1.0
2012-01-31,16.47,16.74,16.25,16.49,151700,16.47,16.74,16.25,16.49,151700,0.0,1.0
2012-02-01,17.21,17.31,16.61,16.61,114900,17.21,17.31,16.61,16.61,114900,0.0,1.0
2012-02-02,17.59,17.72,17.29,17.32,126800,17.59,17.72,17.29,17.32,126800,0.0,1.0
2012-02-03,18.16,18.45,17.84,17.91,104700,18.16,18.45,17.84,17.91,104700,0.0,1.0
2012-02-06,17.82,18.1,17.75,18.1,97700,17.82,18.1,17.75,18.1,97700,0.0,1.0
2012-02-07,19.07,21.04,18.62,18.76,842000,19.07,21.04,18.62,18.76,842000,0.0,1.0
2012-02-08,20.49,20.71,17.28,19.11,469200,20.49,20.71,17.28,19.11,469200,0.0,1.0
2012-02-09,19.36,20.5,19.34,20.5,143000,19.36,20.5,19.34,20.5,143000,0.0,1.0
2012-02-10,18.8,19.215,18.47,19.14,212100,18.8,19.215,18.47,19.14,212100,0.0,1.0
2012-02-13,19.0,19.13,18.77,19.0,228300,19.0,19.13,18.77,19.0,228300,0.0,1.0
2012-02-14,19.2,19.33,18.87,18.87,204900,19.2,19.33,18.87,18.87,204900,0.0,1.0
2012-02-15,18.81,19.26,18.7,19.24,244900,18.81,19.26,18.7,19.24,244900,0.0,1.0
2012-02-16,18.05,18.79,16.44,18.79,539500,18.05,18.79,16.44,18.79,539500,0.0,1.0
2012-02-17,18.11,18.53,17.87,18.09,135700,18.11,18.53,17.87,18.09,135700,0.0,1.0
2012-02-21,18.16,18.19,17.96,18.08,105900,18.16,18.19,17.96,18.08,105900,0.0,1.0
2012-02-22,18.12,18.18,17.71,18.14,78300,18.12,18.18,17.71,18.14,78300,0.0,1.0
2012-02-23,18.6,18.6,17.935,18.1,236000,18.6,18.6,17.935,18.1,236000,0.0,1.0
2012-02-24,18.37,18.58,18.0264,18.54,123900,18.37,18.58,18.0264,18.54,123900,0.0,1.0
2012-02-27,18.52,18.59,17.884,18.28,162700,18.52,18.59,17.884,18.28,162700,0.0,1.0
2012-02-28,18.21,19.04,18.0,18.52,262500,18.21,19.04,18.0,18.52,262500,0.0,1.0
2012-02-29,17.87,18.28,17.5,18.24,169600,17.87,18.28,17.5,18.24,169600,0.0,1.0
2012-03-01,18.6,19.2,17.4,17.8,439200,18.6,19.2,17.4,17.8,439200,0.0,1.0
2012-03-02,17.87,18.97,17.84,18.66,117500,17.87,18.97,17.84,18.66,117500,0.0,1.0
2012-03-05,17.21,18.2,16.96,17.91,152700,17.21,18.2,16.96,17.91,152700,0.0,1.0
2012-03-06,15.89,17.02,15.53,16.96,338500,15.89,17.02,15.53,16.96,338500,0.0,1.0
2012-03-07,16.11,16.3,15.86,15.95,468700,16.11,16.3,15.86,15.95,468700,0.0,1.0
2012-03-08,16.49,16.69,16.23,16.25,102600,16.49,16.69,16.23,16.25,102600,0.0,1.0
2012-03-09,17.27,17.42,16.47,16.51,139900,17.27,17.42,16.47,16.51,139900,0.0,1.0
2012-03-12,17.88,17.9,17.18,17.32,180500,17.88,17.9,17.18,17.32,180500,0.0,1.0
2012-03-13,18.82,18.85,17.965,18.03,187100,18.82,18.85,17.965,18.03,187100,0.0,1.0
2012-03-14,18.53,18.8005,18.31,18.78,113300,18.53,18.8005,18.31,18.78,113300,0.0,1.0
2012-03-15,19.24,19.39,18.55,18.55,264100,19.24,19.39,18.55,18.55,264100,0.0,1.0
2012-03-16,18.64,19.34,18.47,19.29,135100,18.64,19.34,18.47,19.29,135100,0.0,1.0
2012-03-19,18.68,19.01,18.43,18.68,72300,18.68,19.01,18.43,18.68,72300,0.0,1.0
2012-03-20,18.11,18.68,18.0,18.53,96600,18.11,18.68,18.0,18.53,96600,0.0,1.0
2012-03-21,18.09,18.28,17.92,18.12,109500,18.09,18.28,17.92,18.12,109500,0.0,1.0
2012-03-22,17.84,17.98,17.64,17.85,82600,17.84,17.98,17.64,17.85,82600,0.0,1.0
2012-03-23,18.4,18.44,17.785,17.81,65600,18.4,18.44,17.785,17.81,65600,0.0,1.0
2012-03-26,19.42,19.53,18.612,18.71,101500,19.42,19.53,18.612,18.71,101500,0.0,1.0
2012-03-27,18.52,19.54,18.51,19.2,243100,18.52,19.54,18.51,19.2,243100,0.0,1.0
2012-03-28,17.8,18.58,17.75,18.58,70700,17.8,18.58,17.75,18.58,70700,0.0,1.0
2012-03-29,17.91,18.08,17.59,17.59,126200,17.91,18.08,17.59,17.59,126200,0.0,1.0
2012-03-30,17.71,18.11,17.68,18.11,60600,17.71,18.11,17.68,18.11,60600,0.0,1.0
2012-04-02,18.07,18.46,17.9022,17.97,85000,18.07,18.46,17.9022,17.97,85000,0.0,1.0
2012-04-03,17.78,18.15,17.65,18.04,57100,17.78,18.15,17.65,18.04,57100,0.0,1.0
2012-04-04,17.3,17.72,17.22,17.51,88800,17.3,17.72,17.22,17.51,88800,0.0,1.0
2012-04-05,16.78,17.3999,16.69,17.28,149700,16.78,17.3999,16.69,17.28,149700,0.0,1.0
2012-04-09,16.78,17.08,16.23,16.33,329300,16.78,17.08,16.23,16.33,329300,0.0,1.0
2012-04-10,16.29,16.78,16.21,16.76,116700,16.29,16.78,16.21,16.76,116700,0.0,1.0
2012-04-11,16.64,16.99,16.47,16.47,263600,16.64,16.99,16.47,16.47,263600,0.0,1.0
2012-04-12,16.77,16.97,16.59,16.65,132100,16.77,16.97,16.59,16.65,132100,0.0,1.0
2012-04-13,16.47,16.785,16.44,16.7,83000,16.47,16.785,16.44,16.7,83000,0.0,1.0
2012-04-16,15.98,16.6899,15.9,16.64,141000,15.98,16.6899,15.9,16.64,141000,0.0,1.0
2012-04-17,16.73,16.81,16.19,16.19,252000,16.73,16.81,16.19,16.19,252000,0.0,1.0
2012-04-18,16.32,16.65,16.08,16.58,95600,16.32,16.65,16.08,16.58,95600,0.0,1.0
2012-04-19,15.99,16.6,15.95,16.38,106000,15.99,16.6,15.95,16.38,106000,0.0,1.0
2012-04-20,16.12,16.43,16.04,16.15,81800,16.12,16.43,16.04,16.15,81800,0.0,1.0
2012-04-23,15.29,15.8,15.28,15.8,105100,15.29,15.8,15.28,15.8,105100,0.0,1.0
2012-04-24,15.73,16.1,15.25,15.3,152500,15.73,16.1,15.25,15.3,152500,0.0,1.0
2012-04-25,16.15,16.4,15.91,16.03,246900,16.15,16.4,15.91,16.03,246900,0.0,1.0
2012-04-26,16.8,16.81,15.915,16.0,151700,16.8,16.81,15.915,16.0,151700,0.0,1.0
2012-04-27,16.79,16.85,16.59,16.78,113100,16.79,16.85,16.59,16.78,113100,0.0,1.0
2012-04-30,16.82,16.91,16.545,16.74,106000,16.82,16.91,16.545,16.74,106000,0.0,1.0
2012-05-01,16.12,17.08,16.11,16.76,123700,16.12,17.08,16.11,16.76,123700,0.0,1.0
2012-05-02,15.9,16.06,15.66,16.02,73000,15.9,16.06,15.66,16.02,73000,0.0,1.0
2012-05-03,15.46,16.01,15.43,15.82,151000,15.46,16.01,15.43,15.82,151000,0.0,1.0
2012-05-04,15.01,15.41,14.95,15.33,86400,15.01,15.41,14.95,15.33,86400,0.0,1.0
2012-05-07,15.0,15.28,14.9,15.0,113000,15.0,15.28,14.9,15.0,113000,0.0,1.0
2012-05-08,13.78,14.24,13.5,14.24,426400,13.78,14.24,13.5,14.24,426400,0.0,1.0
2012-05-09,13.74,13.86,13.375,13.53,241900,13.74,13.86,13.375,13.53,241900,0.0,1.0
2012-05-10,12.83,13.9,12.7,13.9,305900,12.83,13.9,12.7,13.9,305900,0.0,1.0
2012-05-11,12.94,13.09,12.43,12.7,251000,12.94,13.09,12.43,12.7,251000,0.0,1.0
2012-05-14,12.51,12.84,12.31,12.79,142400,12.51,12.84,12.31,12.79,142400,0.0,1.0
2012-05-15,13.09,13.35,12.5,12.5,201000,13.09,13.35,12.5,12.5,201000,0.0,1.0
2012-05-16,11.69,13.2499,11.65,13.08,191500,11.69,13.2499,11.65,13.08,191500,0.0,1.0
2012-05-17,10.75,11.66,10.71,11.66,222800,10.75,11.66,10.71,11.66,222800,0.0,1.0
2012-05-18,10.5,10.74,10.19,10.74,301500,10.5,10.74,10.19,10.74,301500,0.0,1.0
2012-05-21,11.6,11.66,10.53,10.53,181300,11.6,11.66,10.53,10.53,181300,0.0,1.0
2012-05-22,11.76,11.93,11.32,11.66,139000,11.76,11.93,11.32,11.66,139000,0.0,1.0
2012-05-23,11.46,11.59,11.25,11.59,84000,11.46,11.59,11.25,11.59,84000,0.0,1.0
2012-05-24,11.39,11.54,11.25,11.45,96000,11.39,11.54,11.25,11.45,96000,0.0,1.0
2012-05-25,11.44,11.54,11.31,11.39,100000,11.44,11.54,11.31,11.39,100000,0.0,1.0
2012-05-29,11.55,11.68,11.39,11.59,120400,11.55,11.68,11.39,11.59,120400,0.0,1.0
2012-05-30,11.08,11.47,11.07,11.36,133900,11.08,11.47,11.07,11.36,133900,0.0,1.0
2012-05-31,11.66,11.86,11.14,11.14,270400,11.66,11.86,11.14,11.14,270400,0.0,1.0
2012-06-01,11.09,11.38,10.94,11.19,139100,11.09,11.38,10.94,11.19,139100,0.0,1.0
2012-06-04,11.03,11.35,10.95,11.16,175500,11.03,11.35,10.95,11.16,175500,0.0,1.0
2012-06-05,11.71,11.75,10.93,10.93,97900,11.71,11.75,10.93,10.93,97900,0.0,1.0
2012-06-06,12.32,12.465,11.72,11.83,137900,12.32,12.465,11.72,11.83,137900,0.0,1.0
2012-06-07,12.61,12.74,12.2,12.59,159200,12.61,12.74,12.2,12.59,159200,0.0,1.0
2012-06-08,12.8,12.83,12.34,12.57,78400,12.8,12.83,12.34,12.57,78400,0.0,1.0
2012-06-11,12.56,13.21,12.53,13.02,235200,12.56,13.21,12.53,13.02,235200,0.0,1.0
2012-06-12,11.99,12.41,11.87,12.2,148600,11.99,12.41,11.87,12.2,148600,0.0,1.0
2012-06-13,11.56,11.82,11.44,11.82,171100,11.56,11.82,11.44,11.82,171100,0.0,1.0
2012-06-14,11.73,11.89,11.38,11.61,130600,11.73,11.89,11.38,11.61,130600,0.0,1.0
2012-06-15,12.42,12.52,11.76,11.76,212500,12.42,12.52,11.76,11.76,212500,0.0,1.0
2012-06-18,12.22,12.36,12.13,12.28,150600,12.22,12.36,12.13,12.28,150600,0.0,1.0
2012-06-19,12.4,12.42,12.05,12.27,198900,12.4,12.42,12.05,12.27,198900,0.0,1.0
2012-06-20,12.17,12.39,11.94,12.39,145200,12.17,12.39,11.94,12.39,145200,0.0,1.0
2012-06-21,11.71,12.17,11.68,12.17,150700,11.71,12.17,11.68,12.17,150700,0.0,1.0
2012-06-22,12.17,12.3,11.85,11.85,881000,12.17,12.3,11.85,11.85,881000,0.0,1.0
2012-06-25,11.74,11.96,11.53,11.83,118900,11.74,11.96,11.53,11.83,118900,0.0,1.0
2012-06-26,11.55,11.91,11.5,11.83,123300,11.55,11.91,11.5,11.83,123300,0.0,1.0
2012-06-27,11.49,11.63,11.36,11.61,194400,11.49,11.63,11.36,11.61,194400,0.0,1.0
2012-06-28,11.52,11.61,11.251,11.34,166000,11.52,11.61,11.251,11.34,166000,0.0,1.0
2012-06-29,12.55,12.58,11.83,11.85,145700,12.55,12.58,11.83,11.85,145700,0.0,1.0
2012-07-02,12.22,12.85,12.1,12.57,144800,12.22,12.85,12.1,12.57,144800,0.0,1.0
2012-07-03,12.41,12.41,12.21,12.21,93800,12.41,12.41,12.21,12.21,93800,0.0,1.0
2012-07-05,12.86,12.9,12.37,12.37,40600,12.86,12.9,12.37,12.37,40600,0.0,1.0
2012-07-06,12.56,12.74,12.34,12.69,111700,12.56,12.74,12.34,12.69,111700,0.0,1.0
2012-07-09,12.25,12.63,12.25,12.57,101200,12.25,12.63,12.25,12.57,101200,0.0,1.0
2012-07-10,12.16,12.74,11.92,12.4,85500,12.16,12.74,11.92,12.4,85500,0.0,1.0
2012-07-11,12.13,12.29,12.05,12.12,99800,12.13,12.29,12.05,12.12,99800,0.0,1.0
2012-07-12,11.58,11.98,11.495,11.98,123500,11.58,11.98,11.495,11.98,123500,0.0,1.0
2012-07-13,11.36,11.758,11.28,11.49,123600,11.36,11.758,11.28,11.49,123600,0.0,1.0
2012-07-16,11.15,11.32,11.01,11.29,84900,11.15,11.32,11.01,11.29,84900,0.0,1.0
2012-07-17,11.13,11.37,11.01,11.2,187900,11.13,11.37,11.01,11.2,187900,0.0,1.0
2012-07-18,11.53,11.71,11.11,11.11,80600,11.53,11.71,11.11,11.11,80600,0.0,1.0
2012-07-19,11.67,11.79,11.53,11.65,64200,11.67,11.79,11.53,11.65,64200,0.0,1.0
2012-07-20,11.36,11.61,11.3,11.51,94800,11.36,11.61,11.3,11.51,94800,0.0,1.0
2012-07-23,10.98,11.17,10.98,11.09,71100,10.98,11.17,10.98,11.09,71100,0.0,1.0
2012-07-24,11.13,11.34,10.9,11.0,126300,11.13,11.34,10.9,11.0,126300,0.0,1.0
2012-07-25,11.5,11.72,11.24,11.24,74700,11.5,11.72,11.24,11.24,74700,0.0,1.0
2012-07-26,11.97,12.01,11.75,11.75,126400,11.97,12.01,11.75,11.75,126400,0.0,1.0
2012-07-27,12.91,12.98,12.0,12.0,102400,12.91,12.98,12.0,12.0,102400,0.0,1.0
2012-07-30,13.2,13.32,12.84,12.91,113000,13.2,13.32,12.84,12.91,113000,0.0,1.0
2012-07-31,13.28,13.5,13.01,13.18,204000,13.28,13.5,13.01,13.18,204000,0.0,1.0
2012-08-01,12.56,13.44,12.55,13.36,193700,12.56,13.44,12.55,13.36,193700,0.0,1.0
2012-08-02,12.5,12.85,12.235,12.35,101800,12.5,12.85,12.235,12.35,101800,0.0,1.0
2012-08-03,12.6,12.9,12.56,12.79,135400,12.6,12.9,12.56,12.79,135400,0.0,1.0
2012-08-06,12.63,12.98,12.6,12.6,65500,12.63,12.98,12.6,12.6,65500,0.0,1.0
2012-08-07,12.26,12.89,12.23,12.72,109900,12.26,12.89,12.23,12.72,109900,0.0,1.0
2012-08-08,11.82,12.26,11.739,12.24,60900,11.82,12.26,11.739,12.24,60900,0.0,1.0
2012-08-09,11.96,12.0,11.64,11.77,82300,11.96,12.0,11.64,11.77,82300,0.0,1.0
2012-08-10,11.98,12.0,11.82,11.92,50500,11.98,12.0,11.82,11.92,50500,0.0,1.0
2012-08-13,11.86,11.99,11.59,11.92,60200,11.86,11.99,11.59,11.92,60200,0.0,1.0
2012-08-14,11.46,12.0,11.4,12.0,76600,11.46,12.0,11.4,12.0,76600,0.0,1.0
2012-08-15,11.95,12.0,11.47,11.47,135400,11.95,12.0,11.47,11.47,135400,0.0,1.0
2012-08-16,12.7,12.91,11.81,11.98,239400,12.7,12.91,11.81,11.98,239400,0.0,1.0
2012-08-17,13.12,13.2,12.66,12.66,86400,13.12,13.2,12.66,12.66,86400,0.0,1.0
2012-08-20,13.37,13.39,12.9501,13.07,134900,13.37,13.39,12.9501,13.07,134900,0.0,1.0
2012-08-21,12.79,14.2,12.74,13.72,265400,12.79,14.2,12.74,13.72,265400,0.0,1.0
2012-08-22,12.67,12.87,12.54,12.71,77800,12.67,12.87,12.54,12.71,77800,0.0,1.0
2012-08-23,12.22,12.62,12.14,12.62,55500,12.22,12.62,12.14,12.62,55500,0.0,1.0
2012-08-24,12.1,12.27,11.99,12.12,109300,12.1,12.27,11.99,12.12,109300,0.0,1.0
2012-08-27,12.04,12.18,11.94,12.18,52500,12.04,12.18,11.94,12.18,52500,0.0,1.0
2012-08-28,12.09,12.15,11.97,12.0,65700,12.09,12.15,11.97,12.0,65700,0.0,1.0
2012-08-29,11.94,12.09,11.84,12.09,42100,11.94,12.09,11.84,12.09,42100,0.0,1.0
2012-08-30,11.79,11.9,11.61,11.75,85000,11.79,11.9,11.61,11.75,85000,0.0,1.0
2012-08-31,11.98,12.05,11.73,11.98,42000,11.98,12.05,11.73,11.98,42000,0.0,1.0
2012-09-04,11.95,12.04,11.75,11.99,66300,11.95,12.04,11.75,11.99,66300,0.0,1.0
2012-09-05,11.97,12.1,11.87,12.01,113600,11.97,12.1,11.87,12.01,113600,0.0,1.0
2012-09-06,12.53,12.58,12.04,12.09,156100,12.53,12.58,12.04,12.09,156100,0.0,1.0
2012-09-07,12.31,12.6,12.09,12.5,124000,12.31,12.6,12.09,12.5,124000,0.0,1.0
2012-09-10,12.06,12.34,12.0,12.29,102300,12.06,12.34,12.0,12.29,102300,0.0,1.0
2012-09-11,12.0,12.06,11.7,11.92,257300,12.0,12.06,11.7,11.92,257300,0.0,1.0
2012-09-12,12.01,12.0714,11.94,12.02,139400,12.01,12.0714,11.94,12.02,139400,0.0,1.0
2012-09-13,12.08,12.2,11.82,12.03,126500,12.08,12.2,11.82,12.03,126500,0.0,1.0
2012-09-14,12.74,12.84,12.19,12.19,236600,12.74,12.84,12.19,12.19,236600,0.0,1.0
2012-09-17,12.62,12.6637,12.45,12.65,160000,12.62,12.6637,12.45,12.65,160000,0.0,1.0
2012-09-18,12.66,12.87,12.53,12.58,69800,12.66,12.87,12.53,12.58,69800,0.0,1.0
2012-09-19,12.4,12.7,12.35,12.69,86600,12.4,12.7,12.35,12.69,86600,0.0,1.0
2012-09-20,12.18,12.4,12.12,12.31,78700,12.18,12.4,12.12,12.31,78700,0.0,1.0
2012-09-21,11.84,12.2399,11.73,12.23,135500,11.84,12.2399,11.73,12.23,135500,0.0,1.0
2012-09-24,11.44,11.81,11.38,11.69,115700,11.44,11.81,11.38,11.69,115700,0.0,1.0
2012-09-25,11.81,12.05,11.55,11.55,236300,11.81,12.05,11.55,11.55,236300,0.0,1.0
2012-09-26,11.65,11.87,11.56,11.8,41300,11.65,11.87,11.56,11.8,41300,0.0,1.0
2012-09-27,11.89,12.05,11.5,11.55,74100,11.89,12.05,11.5,11.55,74100,0.0,1.0
2012-09-28,11.59,11.88,11.57,11.77,34700,11.59,11.88,11.57,11.77,34700,0.0,1.0
2012-10-01,11.5,11.75,11.3,11.68,104300,11.5,11.75,11.3,11.68,104300,0.0,1.0
2012-10-02,11.84,11.87,11.5,11.62,113400,11.84,11.87,11.5,11.62,113400,0.0,1.0
2012-10-03,11.44,11.92,11.43,11.92,77300,11.44,11.92,11.43,11.92,77300,0.0,1.0
2012-10-04,11.49,11.61,11.2,11.52,76700,11.49,11.61,11.2,11.52,76700,0.0,1.0
2012-10-05,11.6,11.73,11.51,11.58,56000,11.6,11.73,11.51,11.58,56000,0.0,1.0
2012-10-08,10.97,11.49,10.92,11.49,101900,10.97,11.49,10.92,11.49,101900,0.0,1.0
2012-10-09,10.0,11.03,9.91,10.94,183400,10.0,11.03,9.91,10.94,183400,0.0,1.0
2012-10-10,9.95,10.15,9.71,10.03,91300,9.95,10.15,9.71,10.03,91300,0.0,1.0
2012-10-11,10.17,10.21,9.97,10.06,86800,10.17,10.21,9.97,10.06,86800,0.0,1.0
2012-10-12,10.07,10.186,9.88,10.15,270200,10.07,10.186,9.88,10.15,270200,0.0,1.0
2012-10-15,10.22,10.26,10.06,10.16,68700,10.22,10.26,10.06,10.16,68700,0.0,1.0
2012-10-16,10.27,10.49,10.25,10.3,134500,10.27,10.49,10.25,10.3,134500,0.0,1.0
2012-10-17,10.16,10.31,10.1,10.1,71900,10.16,10.31,10.1,10.1,71900,0.0,1.0
2012-10-18,9.82,10.1577,9.79,10.15,86000,9.82,10.1577,9.79,10.15,86000,0.0,1.0
2012-10-19,9.35,9.73,9.25,9.73,154800,9.35,9.73,9.25,9.73,154800,0.0,1.0
2012-10-22,9.5,9.52,9.33,9.33,63900,9.5,9.52,9.33,9.33,63900,0.0,1.0
2012-10-23,9.59,9.68,9.395,9.4,64200,9.59,9.68,9.395,9.4,64200,0.0,1.0
2012-10-24,9.5,9.67,9.45,9.67,73400,9.5,9.67,9.45,9.67,73400,0.0,1.0
2012-10-25,9.52,9.62,9.43,9.62,59000,9.52,9.62,9.43,9.62,59000,0.0,1.0
2012-10-26,9.53,9.59,9.48,9.49,51000,9.53,9.59,9.48,9.49,51000,0.0,1.0
2012-10-31,9.63,9.65,9.37,9.62,345000,9.63,9.65,9.37,9.62,345000,0.0,1.0
2012-11-01,10.0,10.12,9.63,9.63,152300,10.0,10.12,9.63,9.63,152300,0.0,1.0
2012-11-02,9.49,10.06,9.4,10.06,128900,9.49,10.06,9.4,10.06,128900,0.0,1.0
2012-11-05,9.7,9.82,9.45,9.5,88800,9.7,9.82,9.45,9.5,88800,0.0,1.0
2012-11-06,12.75,13.09,10.73,10.73,718900,12.75,13.09,10.73,10.73,718900,0.0,1.0
2012-11-07,12.48,12.74,12.1501,12.58,143500,12.48,12.74,12.1501,12.58,143500,0.0,1.0
2012-11-08,12.0,12.09,11.49,11.49,146000,12.0,12.09,11.49,11.49,146000,0.0,1.0
2012-11-09,11.97,12.11,11.88,11.94,167400,11.97,12.11,11.88,11.94,167400,0.0,1.0
2012-11-12,12.0,12.09,11.92,12.03,54800,12.0,12.09,11.92,12.03,54800,0.0,1.0
2012-11-13,11.81,11.99,11.76,11.88,52400,11.81,11.99,11.76,11.88,52400,0.0,1.0
2012-11-14,11.75,11.99,11.75,11.9,79000,11.75,11.99,11.75,11.9,79000,0.0,1.0
2012-11-15,11.52,11.75,11.44,11.74,47900,11.52,11.75,11.44,11.74,47900,0.0,1.0
2012-11-16,11.12,11.53,10.82,11.48,93200,11.12,11.53,10.82,11.48,93200,0.0,1.0
2012-11-19,11.35,11.6085,11.19,11.3,53200,11.35,11.6085,11.19,11.3,53200,0.0,1.0
2012-11-20,11.24,11.3,10.96,11.3,53100,11.24,11.3,10.96,11.3,53100,0.0,1.0
2012-11-21,12.0,12.44,11.31,11.31,59700,12.0,12.44,11.31,11.31,59700,0.0,1.0
2012-11-23,12.02,12.1,11.89,12.1,19800,12.02,12.1,11.89,12.1,19800,0.0,1.0
2012-11-26,12.33,12.4,11.93,11.93,38200,12.33,12.4,11.93,11.93,38200,0.0,1.0
2012-11-27,11.98,12.62,11.72,12.26,143200,11.98,12.62,11.72,12.26,143200,0.0,1.0
2012-11-28,12.11,12.23,11.86,11.86,73200,12.11,12.23,11.86,11.86,73200,0.0,1.0
2012-11-29,12.27,12.3,12.1,12.1,135400,12.27,12.3,12.1,12.1,135400,0.0,1.0
2012-11-30,12.42,12.59,12.06,12.35,214900,12.42,12.59,12.06,12.35,214900,0.0,1.0
2012-12-03,12.26,12.6,12.16,12.6,43600,12.26,12.6,12.16,12.6,43600,0.0,1.0
2012-12-04,12.27,12.41,12.07,12.29,55900,12.27,12.41,12.07,12.29,55900,0.0,1.0
2012-12-05,12.04,12.34,11.96,12.34,57800,12.04,12.34,11.96,12.34,57800,0.0,1.0
2012-12-06,12.05,12.19,11.96,12.14,171100,12.05,12.19,11.96,12.14,171100,0.0,1.0
2012-12-07,11.97,12.07,11.8662,12.06,59400,11.97,12.07,11.8662,12.06,59400,0.0,1.0
2012-12-10,11.86,12.03,11.8363,11.99,77100,11.86,12.03,11.8363,11.99,77100,0.0,1.0
2012-12-11,11.87,12.09,11.83,12.02,90400,11.87,12.09,11.83,12.02,90400,0.0,1.0
2012-12-12,11.83,12.08,11.76,11.85,49700,11.83,12.08,11.76,11.85,49700,0.0,1.0
2012-12-13,12.01,12.2,11.91,11.91,328500,12.01,12.2,11.91,11.91,328500,0.0,1.0
2012-12-14,11.91,12.21,11.7,12.0,78500,11.91,12.21,11.7,12.0,78500,0.0,1.0
2012-12-17,12.07,12.1,11.83,11.95,74100,12.07,12.1,11.83,11.95,74100,0.0,1.0
2012-12-18,12.46,12.48,12.05,12.05,227700,12.46,12.48,12.05,12.05,227700,0.0,1.0
2012-12-19,12.57,12.77,12.31,12.49,213800,12.57,12.77,12.31,12.49,213800,0.0,1.0
2012-12-20,13.02,13.15,12.55,12.58,199400,13.02,13.15,12.55,12.58,199400,0.0,1.0
2012-12-21,13.06,13.18,12.73,12.74,236700,13.06,13.18,12.73,12.74,236700,0.0,1.0
2012-12-24,13.07,13.3199,12.7,13.03,36200,13.07,13.3199,12.7,13.03,36200,0.0,1.0
2012-12-26,13.01,13.25,12.92,13.13,42500,13.01,13.25,12.92,13.13,42500,0.0,1.0
2012-12-27,13.06,13.23,12.9,13.0,64600,13.06,13.23,12.9,13.0,64600,0.0,1.0
2012-12-28,12.97,13.21,12.84,12.93,46500,12.97,13.21,12.84,12.93,46500,0.0,1.0
2012-12-31,13.14,13.33,12.91,13.0,99300,13.14,13.33,12.91,13.0,99300,0.0,1.0
2013-01-02,13.54,13.86,13.45,13.45,144200,13.54,13.86,13.45,13.45,144200,0.0,1.0
2013-01-03,13.64,13.78,13.46,13.6,64700,13.64,13.78,13.46,13.6,64700,0.0,1.0
2013-01-04,13.53,13.83,13.46,13.74,50400,13.53,13.83,13.46,13.74,50400,0.0,1.0
2013-01-07,13.19,13.5,13.14,13.37,34500,13.19,13.5,13.14,13.37,34500,0.0,1.0
2013-01-08,12.99,13.47,12.92,13.15,46700,12.99,13.47,12.92,13.15,46700,0.0,1.0
2013-01-09,13.03,13.14,12.92,13.08,159600,13.03,13.14,12.92,13.08,159600,0.0,1.0
2013-01-10,13.0,13.11,12.93,13.09,222500,13.0,13.11,12.93,13.09,222500,0.0,1.0
2013-01-11,12.98,13.09,12.94,13.02,75000,12.98,13.09,12.94,13.02,75000,0.0,1.0
2013-01-14,13.03,13.12,12.68,12.91,93200,13.03,13.12,12.68,12.91,93200,0.0,1.0
2013-01-15,13.04,13.09,12.95,12.95,100600,13.04,13.09,12.95,12.95,100600,0.0,1.0
2013-01-16,13.08,13.14,12.98,12.98,135500,13.08,13.14,12.98,12.98,135500,0.0,1.0
2013-01-17,13.34,13.4484,13.11,13.11,95200,13.34,13.4484,13.11,13.11,95200,0.0,1.0
2013-01-18,13.62,14.14,13.49,13.94,268400,13.62,14.14,13.49,13.94,268400,0.0,1.0
2013-01-22,13.61,13.63,13.47,13.63,159700,13.61,13.63,13.47,13.63,159700,0.0,1.0
2013-01-23,13.59,13.62,13.445,13.57,97600,13.59,13.62,13.445,13.57,97600,0.0,1.0
2013-01-24,13.91,13.97,13.59,13.6,90000,13.91,13.97,13.59,13.6,90000,0.0,1.0
2013-01-25,14.07,14.1,13.91,14.04,83500,14.07,14.1,13.91,14.04,83500,0.0,1.0
2013-01-28,14.25,14.5,14.08,14.09,167100,14.25,14.5,14.08,14.09,167100,0.0,1.0
2013-01-29,13.46,14.13,13.43,14.12,143800,13.46,14.13,13.43,14.12,143800,0.0,1.0
2013-01-30,13.27,13.57,13.17,13.45,61300,13.27,13.57,13.17,13.45,61300,0.0,1.0
2013-01-31,14.64,14.76,13.51,13.51,698600,14.64,14.76,13.51,13.51,698600,0.0,1.0
2013-02-01,14.43,15.09,14.33,14.79,409300,14.43,15.09,14.33,14.79,409300,0.0,1.0
2013-02-04,14.53,15.24,14.3701,14.49,534200,14.53,15.24,14.3701,14.49,534200,0.0,1.0
2013-02-05,15.92,16.24,14.83,14.88,669600,15.92,16.24,14.83,14.88,669600,0.0,1.0
2013-02-06,15.97,16.0,15.54,15.75,263100,15.97,16.0,15.54,15.75,263100,0.0,1.0
2013-02-07,15.92,16.1,15.55,15.94,109500,15.92,16.1,15.55,15.94,109500,0.0,1.0
2013-02-08,15.91,15.98,15.76,15.84,54000,15.91,15.98,15.76,15.84,54000,0.0,1.0
2013-02-11,16.0,16.0,15.73,15.9,51100,16.0,16.0,15.73,15.9,51100,0.0,1.0
2013-02-12,15.96,16.0,15.5,16.0,110200,15.96,16.0,15.5,16.0,110200,0.0,1.0
2013-02-13,16.01,16.04,15.75,15.93,53700,16.01,16.04,15.75,15.93,53700,0.0,1.0
2013-02-14,16.12,16.185,15.9,15.9,50800,16.12,16.185,15.9,15.9,50800,0.0,1.0
2013-02-15,16.44,16.55,16.12,16.19,81700,16.44,16.55,16.12,16.19,81700,0.0,1.0
2013-02-19,16.45,16.5,16.23,16.41,111800,16.45,16.5,16.23,16.41,111800,0.0,1.0
2013-02-20,16.13,16.43,16.08,16.43,144900,16.13,16.43,16.08,16.43,144900,0.0,1.0
2013-02-21,16.02,16.12,15.52,16.12,143800,16.02,16.12,15.52,16.12,143800,0.0,1.0
2013-02-22,16.06,16.09,15.93,16.09,23800,16.06,16.09,15.93,16.09,23800,0.0,1.0
2013-02-25,15.94,16.65,15.9,16.14,109900,15.94,16.65,15.9,16.14,109900,0.0,1.0
2013-02-26,16.07,16.28,15.82,16.02,205900,16.07,16.28,15.82,16.02,205900,0.0,1.0
2013-02-27,16.61,16.76,16.07,16.1,112800,16.61,16.76,16.07,16.1,112800,0.0,1.0
2013-02-28,16.41,16.58,16.29,16.58,111000,16.41,16.58,16.29,16.58,111000,0.0,1.0
2013-03-01,16.45,16.52,16.1117,16.27,75600,16.45,16.52,16.1117,16.27,75600,0.0,1.0
2013-03-04,16.2,16.49,16.035,16.43,95100,16.2,16.49,16.035,16.43,95100,0.0,1.0
2013-03-05,16.18,16.28,16.05,16.28,84300,16.18,16.28,16.05,16.28,84300,0.0,1.0
2013-03-06,16.19,16.31,15.8,16.26,128900,16.19,16.31,15.8,16.26,128900,0.0,1.0
2013-03-07,16.81,16.98,16.21,16.27,244900,16.81,16.98,16.21,16.27,244900,0.0,1.0
2013-03-08,16.88,17.19,16.85,17.05,98300,16.88,17.19,16.85,17.05,98300,0.0,1.0
2013-03-11,16.5,16.93,16.45,16.85,93000,16.5,16.93,16.45,16.85,93000,0.0,1.0
2013-03-12,15.85,16.52,15.79,16.49,138700,15.85,16.52,15.79,16.49,138700,0.0,1.0
2013-03-13,14.99,15.77,14.85,15.77,294600,14.99,15.77,14.85,15.77,294600,0.0,1.0
2013-03-14,14.72,15.2,14.68,14.96,323800,14.72,15.2,14.68,14.96,323800,0.0,1.0
2013-03-15,13.82,14.6,13.68,14.56,2912700,13.82,14.6,13.68,14.56,2912700,0.0,1.0
2013-03-18,14.18,14.21,13.43,13.66,554400,14.18,14.21,13.43,13.66,554400,0.0,1.0
2013-03-19,13.97,14.31,13.92,14.2,451900,13.97,14.31,13.92,14.2,451900,0.0,1.0
2013-03-20,14.0,14.22,13.8824,14.05,337200,14.0,14.22,13.8824,14.05,337200,0.0,1.0
2013-03-21,14.0,14.03,13.75,13.9,481300,14.0,14.03,13.75,13.9,481300,0.0,1.0
2013-03-22,14.0,14.07,13.76,13.99,290500,14.0,14.07,13.76,13.99,290500,0.0,1.0
2013-03-25,13.89,14.13,13.77,14.02,106100,13.89,14.13,13.77,14.02,106100,0.0,1.0
2013-03-26,14.1,14.16,13.9035,13.96,382800,14.1,14.16,13.9035,13.96,382800,0.0,1.0
2013-03-27,14.19,14.26,13.99,13.99,211800,14.19,14.26,13.99,13.99,211800,0.0,1.0
2013-03-28,14.61,14.85,14.162,14.23,340700,14.61,14.85,14.162,14.23,340700,0.0,1.0
2013-04-01,14.04,14.7,13.98,14.57,185700,14.04,14.7,13.98,14.57,185700,0.0,1.0
2013-04-02,13.81,14.25,13.62,14.13,243300,13.81,14.25,13.62,14.13,243300,0.0,1.0
2013-04-03,13.33,13.93,13.14,13.81,463200,13.33,13.93,13.14,13.81,463200,0.0,1.0
2013-04-04,13.48,13.6,13.3,13.3,243100,13.48,13.6,13.3,13.3,243100,0.0,1.0
2013-04-05,13.05,13.248,12.96,13.1,320200,13.05,13.248,12.96,13.1,320200,0.0,1.0
2013-04-08,13.45,13.49,12.97,13.05,210900,13.45,13.49,12.97,13.05,210900,0.0,1.0
2013-04-09,13.42,13.5999,13.37,13.52,112300,13.42,13.5999,13.37,13.52,112300,0.0,1.0
2013-04-10,14.4,14.47,13.41,13.51,396500,14.4,14.47,13.41,13.51,396500,0.0,1.0
2013-04-11,14.06,14.3,14.04,14.25,127200,14.06,14.3,14.04,14.25,127200,0.0,1.0
2013-04-12,13.78,13.99,13.57,13.98,96900,13.78,13.99,13.57,13.98,96900,0.0,1.0
2013-04-15,13.45,13.68,13.35,13.68,284100,13.45,13.68,13.35,13.68,284100,0.0,1.0
2013-04-16,13.52,13.73,13.39,13.56,184600,13.52,13.73,13.39,13.56,184600,0.0,1.0
2013-04-17,13.22,13.44,13.09,13.38,269700,13.22,13.44,13.09,13.38,269700,0.0,1.0
2013-04-18,13.0,13.26,12.91,13.23,158500,13.0,13.26,12.91,13.23,158500,0.0,1.0
2013-04-19,13.02,13.15,12.865,13.03,121500,13.02,13.15,12.865,13.03,121500,0.0,1.0
2013-04-22,13.04,13.24,12.78,13.07,154000,13.04,13.24,12.78,13.07,154000,0.0,1.0
2013-04-23,13.59,13.64,13.16,13.16,137600,13.59,13.64,13.16,13.16,137600,0.0,1.0
2013-04-24,13.62,13.7,13.44,13.46,72900,13.62,13.7,13.44,13.46,72900,0.0,1.0
2013-04-25,13.76,13.93,13.59,13.7,97700,13.76,13.93,13.59,13.7,97700,0.0,1.0
2013-04-26,13.5,13.71,13.34,13.71,88500,13.5,13.71,13.34,13.71,88500,0.0,1.0
2013-04-29,13.91,13.93,13.5001,13.6,92500,13.91,13.93,13.5001,13.6,92500,0.0,1.0
2013-04-30,13.73,13.75,12.64,13.75,453000,13.73,13.75,12.64,13.75,453000,0.0,1.0
2013-05-01,13.1,13.78,13.09,13.63,221700,13.1,13.78,13.09,13.63,221700,0.0,1.0
2013-05-02,13.59,13.59,13.17,13.22,84100,13.59,13.59,13.17,13.22,84100,0.0,1.0
2013-05-03,13.81,14.1,13.75,13.75,225400,13.81,14.1,13.75,13.75,225400,0.0,1.0
2013-05-06,14.0,14.1399,13.79,13.79,87800,14.0,14.1399,13.79,13.79,87800,0.0,1.0
2013-05-07,14.29,14.435,14.02,14.07,91200,14.29,14.435,14.02,14.07,91200,0.0,1.0
2013-05-08,14.09,14.25,13.9,14.25,75200,14.09,14.25,13.9,14.25,75200,0.0,1.0
2013-05-09,14.03,14.12,13.92,14.04,66800,14.03,14.12,13.92,14.04,66800,0.0,1.0
2013-05-10,13.9,14.09,13.88,14.06,41700,13.9,14.09,13.88,14.06,41700,0.0,1.0
2013-05-13,13.64,13.84,13.54,13.84,50900,13.64,13.84,13.54,13.84,50900,0.0,1.0
2013-05-14,13.79,13.8,13.51,13.63,66800,13.79,13.8,13.51,13.63,66800,0.0,1.0
2013-05-15,14.11,14.2,13.71,13.77,80600,14.11,14.2,13.71,13.77,80600,0.0,1.0
2013-05-16,14.41,14.46,14.16,14.16,65700,14.41,14.46,14.16,14.16,65700,0.0,1.0
2013-05-17,14.56,14.6,14.39,14.47,64700,14.56,14.6,14.39,14.47,64700,0.0,1.0
2013-05-20,14.57,14.76,14.47,14.52,108800,14.57,14.76,14.47,14.52,108800,0.0,1.0
2013-05-21,14.56,14.7,14.45,14.58,54000,14.56,14.7,14.45,14.58,54000,0.0,1.0
2013-05-22,14.44,14.915,14.38,14.54,158100,14.44,14.915,14.38,14.54,158100,0.0,1.0
2013-05-23,13.76,13.9,12.99,13.15,135300,13.76,13.9,12.99,13.15,135300,0.0,1.0
2013-05-24,14.02,14.07,13.58,13.58,99400,14.02,14.07,13.58,13.58,99400,0.0,1.0
2013-05-28,14.13,14.4,13.94,14.22,93900,14.13,14.4,13.94,14.22,93900,0.0,1.0
2013-05-29,14.24,14.44,14.0,14.0,253800,14.24,14.44,14.0,14.0,253800,0.0,1.0
2013-05-30,14.7,14.75,14.17,14.33,170700,14.7,14.75,14.17,14.33,170700,0.0,1.0
2013-05-31,14.53,14.74,14.45,14.58,92700,14.53,14.74,14.45,14.58,92700,0.0,1.0
2013-06-03,14.6,14.84,14.38,14.53,128800,14.6,14.84,14.38,14.53,128800,0.0,1.0
2013-06-04,14.53,14.72,14.34,14.61,178200,14.53,14.72,14.34,14.61,178200,0.0,1.0
2013-06-05,14.52,14.66,14.43,14.53,152600,14.52,14.66,14.43,14.53,152600,0.0,1.0
2013-06-06,14.59,14.71,14.5,14.62,115000,14.59,14.71,14.5,14.62,115000,0.0,1.0
2013-06-07,14.47,14.82,14.42,14.71,279100,14.47,14.82,14.42,14.71,279100,0.0,1.0
2013-06-10,14.46,14.55,14.4,14.5,201200,14.46,14.55,14.4,14.5,201200,0.0,1.0
2013-06-11,14.46,14.63,14.16,14.26,118900,14.46,14.63,14.16,14.26,118900,0.0,1.0
2013-06-12,14.41,14.62,14.41,14.52,95000,14.41,14.62,14.41,14.52,95000,0.0,1.0
2013-06-13,14.77,14.8,14.4,14.47,163800,14.77,14.8,14.4,14.47,163800,0.0,1.0
2013-06-14,14.72,15.06,14.68,14.77,135500,14.72,15.06,14.68,14.77,135500,0.0,1.0
2013-06-17,14.43,14.9,14.22,14.9,170800,14.43,14.9,14.22,14.9,170800,0.0,1.0
2013-06-18,14.73,14.84,14.48,14.48,93900,14.73,14.84,14.48,14.48,93900,0.0,1.0
2013-06-19,14.61,15.01,14.5571,14.77,151900,14.61,15.01,14.5571,14.77,151900,0.0,1.0
2013-06-20,14.59,14.83,14.38,14.48,305700,14.59,14.83,14.38,14.48,305700,0.0,1.0
2013-06-21,14.51,14.71,14.4,14.58,231100,14.51,14.71,14.4,14.58,231100,0.0,1.0
2013-06-24,14.08,14.42,14.06,14.39,170600,14.08,14.42,14.06,14.39,170600,0.0,1.0
2013-06-25,14.16,14.3,13.96,14.25,194800,14.16,14.3,13.96,14.25,194800,0.0,1.0
2013-06-26,14.0,14.25,13.94,14.25,132600,14.0,14.25,13.94,14.25,132600,0.0,1.0
2013-06-27,14.14,14.16,13.99,14.1,132800,14.14,14.16,13.99,14.1,132800,0.0,1.0
2013-06-28,14.0,14.13,13.85,14.1,1005600,14.0,14.13,13.85,14.1,1005600,0.0,1.0
2013-07-01,14.15,14.36,13.94,14.06,125000,14.15,14.36,13.94,14.06,125000,0.0,1.0
2013-07-02,14.13,14.2,13.89,14.15,263500,14.13,14.2,13.89,14.15,263500,0.0,1.0
2013-07-03,14.15,14.19,14.01,14.01,59800,14.15,14.19,14.01,14.01,59800,0.0,1.0
2013-07-05,14.42,14.5275,14.31,14.36,111500,14.42,14.5275,14.31,14.36,111500,0.0,1.0
2013-07-08,14.3,14.52,14.25,14.46,92300,14.3,14.52,14.25,14.46,92300,0.0,1.0
2013-07-09,14.33,14.45,14.28,14.38,120500,14.33,14.45,14.28,14.38,120500,0.0,1.0
2013-07-10,14.44,14.47,14.25,14.3,185200,14.44,14.47,14.25,14.3,185200,0.0,1.0
2013-07-11,14.58,14.68,14.39,14.64,222700,14.58,14.68,14.39,14.64,222700,0.0,1.0
2013-07-12,14.51,14.69,14.5,14.52,207000,14.51,14.69,14.5,14.52,207000,0.0,1.0
2013-07-15,14.52,14.59,14.4,14.51,282400,14.52,14.59,14.4,14.51,282400,0.0,1.0
2013-07-16,14.47,14.5699,14.44,14.54,155600,14.47,14.5699,14.44,14.54,155600,0.0,1.0
2013-07-17,14.43,14.58,14.38,14.57,171600,14.43,14.58,14.38,14.57,171600,0.0,1.0
2013-07-18,14.5,14.74,14.29,14.46,226300,14.5,14.74,14.29,14.46,226300,0.0,1.0
2013-07-19,14.45,14.69,14.44,14.47,304800,14.45,14.69,14.44,14.47,304800,0.0,1.0
2013-07-22,14.76,15.15,14.45,14.52,227100,14.76,15.15,14.45,14.52,227100,0.0,1.0
2013-07-23,14.55,14.88,14.53,14.88,207000,14.55,14.88,14.53,14.88,207000,0.0,1.0
2013-07-24,14.53,14.67,14.45,14.66,143000,14.53,14.67,14.45,14.66,143000,0.0,1.0
2013-07-25,14.77,14.84,14.37,14.57,119100,14.77,14.84,14.37,14.57,119100,0.0,1.0
2013-07-26,14.77,14.9,14.65,14.65,158200,14.77,14.9,14.65,14.65,158200,0.0,1.0
2013-07-29,14.5,14.75,14.415,14.7,213000,14.5,14.75,14.415,14.7,213000,0.0,1.0
2013-07-30,14.65,14.73,14.57,14.6,101900,14.65,14.73,14.57,14.6,101900,0.0,1.0
2013-07-31,14.81,14.98,14.65,14.65,219700,14.81,14.98,14.65,14.65,219700,0.0,1.0
2013-08-01,14.93,15.08,14.8,15.02,182600,14.93,15.08,14.8,15.02,182600,0.0,1.0
2013-08-02,14.71,14.89,14.63,14.85,81300,14.71,14.89,14.63,14.85,81300,0.0,1.0
2013-08-05,14.89,15.0,14.65,14.65,55600,14.89,15.0,14.65,14.65,55600,0.0,1.0
2013-08-06,14.75,15.1599,14.75,14.81,48200,14.75,15.1599,14.75,14.81,48200,0.0,1.0
2013-08-07,14.7,14.71,14.452,14.61,112900,14.7,14.71,14.452,14.61,112900,0.0,1.0
2013-08-08,14.8,14.94,14.75,14.82,51100,14.8,14.94,14.75,14.82,51100,0.0,1.0
2013-08-09,14.7,14.84,14.64,14.74,42600,14.7,14.84,14.64,14.74,42600,0.0,1.0
2013-08-12,14.95,15.0299,14.5,14.52,114100,14.95,15.0299,14.5,14.52,114100,0.0,1.0
2013-08-13,15.38,16.5,15.26,16.11,364100,15.38,16.5,15.26,16.11,364100,0.0,1.0
2013-08-14,15.53,15.9,15.35,15.39,170900,15.53,15.9,15.35,15.39,170900,0.0,1.0
2013-08-15,15.0,15.33,15.0,15.32,136700,15.0,15.33,15.0,15.32,136700,0.0,1.0
2013-08-16,15.17,15.34,14.89,14.94,138800,15.17,15.34,14.89,14.94,138800,0.0,1.0
2013-08-19,15.16,15.27,15.1,15.2,105900,15.16,15.27,15.1,15.2,105900,0.0,1.0
2013-08-20,15.15,15.235,15.12,15.17,113500,15.15,15.235,15.12,15.17,113500,0.0,1.0
2013-08-21,15.1,15.19,14.98,15.13,151500,15.1,15.19,14.98,15.13,151500,0.0,1.0
2013-08-22,15.26,15.315,15.1,15.1,91600,15.26,15.315,15.1,15.1,91600,0.0,1.0
2013-08-23,15.25,15.3,15.18,15.25,71200,15.25,15.3,15.18,15.25,71200,0.0,1.0
2013-08-26,15.35,15.4099,15.21,15.25,137500,15.35,15.4099,15.21,15.25,137500,0.0,1.0
2013-08-27,15.11,15.32,15.08,15.32,285300,15.11,15.32,15.08,15.32,285300,0.0,1.0
2013-08-28,14.69,15.17,14.69,15.15,122300,14.69,15.17,14.69,15.15,122300,0.0,1.0
2013-08-29,14.64,15.07,14.6,14.71,167100,14.64,15.07,14.6,14.71,167100,0.0,1.0
2013-08-30,13.96,14.7,13.8,14.6,334800,13.96,14.7,13.8,14.6,334800,0.0,1.0
2013-09-03,13.89,14.227,13.66,14.13,320300,13.89,14.227,13.66,14.13,320300,0.0,1.0
2013-09-04,14.07,14.15,13.85,13.94,226700,14.07,14.15,13.85,13.94,226700,0.0,1.0
2013-09-05,14.18,14.25,13.9,14.13,182500,14.18,14.25,13.9,14.13,182500,0.0,1.0
2013-09-06,14.24,14.4,14.05,14.35,160000,14.24,14.4,14.05,14.35,160000,0.0,1.0
2013-09-09,14.66,14.67,14.21,14.31,173200,14.66,14.67,14.21,14.31,173200,0.0,1.0
2013-09-10,14.9,15.09,14.7101,14.72,196100,14.9,15.09,14.7101,14.72,196100,0.0,1.0
2013-09-11,14.86,15.01,14.7,14.85,147100,14.86,15.01,14.7,14.85,147100,0.0,1.0
2013-09-12,14.9,15.01,14.79,14.84,91400,14.9,15.01,14.79,14.84,91400,0.0,1.0
2013-09-13,14.61,14.98,14.52,14.97,113900,14.61,14.98,14.52,14.97,113900,0.0,1.0
2013-09-16,14.63,14.73,14.52,14.73,107200,14.63,14.73,14.52,14.73,107200,0.0,1.0
2013-09-17,14.49,14.63,14.22,14.61,212600,14.49,14.63,14.22,14.61,212600,0.0,1.0
2013-09-18,14.57,14.7,14.43,14.5,142900,14.57,14.7,14.43,14.5,142900,0.0,1.0
2013-09-19,14.3,14.57,14.14,14.57,306600,14.3,14.57,14.14,14.57,306600,0.0,1.0
2013-09-20,14.17,14.32,14.14,14.3,208300,14.17,14.32,14.14,14.3,208300,0.0,1.0
2013-09-23,14.86,14.97,14.19,14.2,115400,14.86,14.97,14.19,14.2,115400,0.0,1.0
2013-09-24,14.7,14.93,14.5,14.83,113200,14.7,14.93,14.5,14.83,113200,0.0,1.0
2013-09-25,14.79,15.02,14.5,14.7,128100,14.79,15.02,14.5,14.7,128100,0.0,1.0
2013-09-26,16.33,16.99,16.02,16.35,634000,16.33,16.99,16.02,16.35,634000,0.0,1.0
2013-09-27,16.06,16.63,16.04,16.28,181300,16.06,16.63,16.04,16.28,181300,0.0,1.0
2013-09-30,16.84,16.95,15.9,16.0,201600,16.84,16.95,15.9,16.0,201600,0.0,1.0
2013-10-01,16.98,17.25,16.48,16.86,167300,16.98,17.25,16.48,16.86,167300,0.0,1.0
2013-10-02,16.9,17.02,16.58,16.88,181000,16.9,17.02,16.58,16.88,181000,0.0,1.0
2013-10-03,16.78,16.93,16.5,16.82,104600,16.78,16.93,16.5,16.82,104600,0.0,1.0
2013-10-04,16.97,17.02,16.6725,16.74,140100,16.97,17.02,16.6725,16.74,140100,0.0,1.0
2013-10-07,16.76,16.98,16.71,16.85,98200,16.76,16.98,16.71,16.85,98200,0.0,1.0
2013-10-08,16.4,16.88,16.0,16.83,191200,16.4,16.88,16.0,16.83,191200,0.0,1.0
2013-10-09,16.36,16.6025,16.2,16.52,99100,16.36,16.6025,16.2,16.52,99100,0.0,1.0
2013-10-10,16.54,16.76,16.52,16.53,78400,16.54,16.76,16.52,16.53,78400,0.0,1.0
2013-10-11,16.25,16.7,16.2,16.44,133100,16.25,16.7,16.2,16.44,133100,0.0,1.0
2013-10-14,16.49,16.51,16.03,16.19,145500,16.49,16.51,16.03,16.19,145500,0.0,1.0
2013-10-15,16.26,16.49,16.2499,16.42,137900,16.26,16.49,16.2499,16.42,137900,0.0,1.0
2013-10-16,16.68,16.784,16.33,16.39,57600,16.68,16.784,16.33,16.39,57600,0.0,1.0
2013-10-17,16.13,16.6693,16.02,16.62,209700,16.13,16.6693,16.02,16.62,209700,0.0,1.0
2013-10-18,16.82,16.84,16.26,16.32,128500,16.82,16.84,16.26,16.32,128500,0.0,1.0
2013-10-21,16.99,17.1,16.82,16.85,242100,16.99,17.1,16.82,16.85,242100,0.0,1.0
2013-10-22,17.35,17.5,16.8,17.0,223100,17.35,17.5,16.8,17.0,223100,0.0,1.0
2013-10-23,17.02,17.36,17.0,17.36,93700,17.02,17.36,17.0,17.36,93700,0.0,1.0
2013-10-24,17.06,17.16,16.76,17.0,84800,17.06,17.16,16.76,17.0,84800,0.0,1.0
2013-10-25,17.07,17.17,16.79,17.17,60700,17.07,17.17,16.79,17.17,60700,0.0,1.0
2013-10-28,17.06,17.08,16.8313,17.05,94600,17.06,17.08,16.8313,17.05,94600,0.0,1.0
2013-10-29,16.84,17.18,16.72,17.08,130600,16.84,17.18,16.72,17.08,130600,0.0,1.0
2013-10-30,16.45,16.94,16.45,16.9,72600,16.45,16.94,16.45,16.9,72600,0.0,1.0
2013-10-31,16.74,16.91,16.38,16.4,114500,16.74,16.91,16.38,16.4,114500,0.0,1.0
2013-11-01,16.72,16.82,16.52,16.7,140600,16.72,16.82,16.52,16.7,140600,0.0,1.0
2013-11-04,17.13,17.2,16.59,16.73,221300,17.13,17.2,16.59,16.73,221300,0.0,1.0
2013-11-05,19.02,19.778,18.53,19.0,837300,19.02,19.778,18.53,19.0,837300,0.0,1.0
2013-11-06,19.0,19.81,18.8101,19.2,254600,19.0,19.81,18.8101,19.2,254600,0.0,1.0
2013-11-07,18.74,19.25,18.53,18.97,398300,18.74,19.25,18.53,18.97,398300,0.0,1.0
2013-11-08,18.95,18.98,18.6025,18.63,178700,18.95,18.98,18.6025,18.63,178700,0.0,1.0
2013-11-11,19.05,19.11,18.71,18.85,193100,19.05,19.11,18.71,18.85,193100,0.0,1.0
2013-11-12,19.18,19.25,18.89,18.95,163700,19.18,19.25,18.89,18.95,163700,0.0,1.0
2013-11-13,19.31,19.4,18.77,19.02,120000,19.31,19.4,18.77,19.02,120000,0.0,1.0
2013-11-14,19.97,20.1,18.95,19.23,231500,19.97,20.1,18.95,19.23,231500,0.0,1.0
2013-11-15,19.6,20.32,19.5,19.92,211400,19.6,20.32,19.5,19.92,211400,0.0,1.0
2013-11-18,20.18,20.58,19.75,19.75,163500,20.18,20.58,19.75,19.75,163500,0.0,1.0
2013-11-19,19.55,20.4,19.5,20.12,117200,19.55,20.4,19.5,20.12,117200,0.0,1.0
2013-11-20,19.54,19.8299,19.19,19.64,89000,19.54,19.8299,19.19,19.64,89000,0.0,1.0
2013-11-21,19.6,20.07,19.52,19.63,258900,19.6,20.07,19.52,19.63,258900,0.0,1.0
2013-11-22,19.56,19.66,19.35,19.66,119500,19.56,19.66,19.35,19.66,119500,0.0,1.0
2013-11-25,19.48,19.54,19.4,19.44,103400,19.48,19.54,19.4,19.44,103400,0.0,1.0
2013-11-26,19.81,19.99,19.29,19.39,106700,19.81,19.99,19.29,19.39,106700,0.0,1.0
2013-11-27,19.84,19.93,19.56,19.73,56500,19.84,19.93,19.56,19.73,56500,0.0,1.0
2013-11-29,19.8,19.89,19.727,19.86,29800,19.8,19.89,19.727,19.86,29800,0.0,1.0
2013-12-02,20.09,20.46,19.8,20.2,118900,20.09,20.46,19.8,20.2,118900,0.0,1.0
2013-12-03,19.61,20.11,19.23,20.0,105100,19.61,20.11,19.23,20.0,105100,0.0,1.0
2013-12-04,19.65,20.08,19.59,19.59,110800,19.65,20.08,19.59,19.59,110800,0.0,1.0
2013-12-05,19.59,19.89,19.54,19.59,48900,19.59,19.89,19.54,19.59,48900,0.0,1.0
2013-12-06,19.68,19.99,19.54,19.89,100100,19.68,19.99,19.54,19.89,100100,0.0,1.0
2013-12-09,19.52,19.64,19.36,19.56,96700,19.52,19.64,19.36,19.56,96700,0.0,1.0
2013-12-10,19.38,19.7,19.3,19.45,67800,19.38,19.7,19.3,19.45,67800,0.0,1.0
2013-12-11,19.31,19.79,19.2,19.52,102500,19.31,19.79,19.2,19.52,102500,0.0,1.0
2013-12-12,19.31,19.35,18.791,19.23,162600,19.31,19.35,18.791,19.23,162600,0.0,1.0
2013-12-13,19.28,19.4799,19.095,19.35,216400,19.28,19.4799,19.095,19.35,216400,0.0,1.0
2013-12-16,19.39,19.45,19.19,19.28,89400,19.39,19.45,19.19,19.28,89400,0.0,1.0
2013-12-17,19.53,19.56,19.26,19.44,50500,19.53,19.56,19.26,19.44,50500,0.0,1.0
2013-12-18,19.75,19.87,19.24,19.8,120500,19.75,19.87,19.24,19.8,120500,0.0,1.0
2013-12-19,19.36,19.79,19.28,19.79,94100,19.36,19.79,19.28,19.79,94100,0.0,1.0
2013-12-20,19.93,19.97,18.9,19.35,200100,19.93,19.97,18.9,19.35,200100,0.0,1.0
2013-12-23,20.02,20.13,19.77,20.05,71800,20.02,20.13,19.77,20.05,71800,0.0,1.0
2013-12-24,20.65,20.74,20.02,20.1,58900,20.65,20.74,20.02,20.1,58900,0.0,1.0
2013-12-26,20.32,20.93,20.07,20.71,91000,20.32,20.93,20.07,20.71,91000,0.0,1.0
2013-12-27,20.35,20.48,20.2,20.41,40800,20.35,20.48,20.2,20.41,40800,0.0,1.0
2013-12-30,20.24,20.39,20.17,20.28,45500,20.24,20.39,20.17,20.28,45500,0.0,1.0
2013-12-31,20.56,20.78,19.52,20.23,143500,20.56,20.78,19.52,20.23,143500,0.0,1.0
2014-01-02,19.68,20.58,19.66,20.54,158900,19.68,20.58,19.66,20.54,158900,0.0,1.0
2014-01-03,19.55,19.879,19.5,19.78,130800,19.55,19.879,19.5,19.78,130800,0.0,1.0
2014-01-06,19.0,19.55,18.97,19.55,210100,19.0,19.55,18.97,19.55,210100,0.0,1.0
2014-01-07,18.88,19.16,18.76,19.12,217600,18.88,19.16,18.76,19.12,217600,0.0,1.0
2014-01-08,18.71,18.97,18.56,18.92,175000,18.71,18.97,18.56,18.92,175000,0.0,1.0
2014-01-09,18.45,18.89,18.35,18.83,129800,18.45,18.89,18.35,18.83,129800,0.0,1.0
2014-01-10,18.17,18.5,18.1,18.5,177700,18.17,18.5,18.1,18.5,177700,0.0,1.0
2014-01-13,17.69,18.3,17.63,18.17,149900,17.69,18.3,17.63,18.17,149900,0.0,1.0
2014-01-14,18.01,18.23,17.77,17.77,109800,18.01,18.23,17.77,17.77,109800,0.0,1.0
2014-01-15,18.1,18.3,17.85,18.0,133700,18.1,18.3,17.85,18.0,133700,0.0,1.0
2014-01-16,18.0,18.22,17.95,18.15,178800,18.0,18.22,17.95,18.15,178800,0.0,1.0
2014-01-17,18.22,18.29,17.96,18.0,92300,18.22,18.29,17.96,18.0,92300,0.0,1.0
2014-01-21,18.92,19.25,18.42,18.42,191100,18.92,19.25,18.42,18.42,191100,0.0,1.0
2014-01-22,19.11,19.2,18.8612,18.99,125100,19.11,19.2,18.8612,18.99,125100,0.0,1.0
2014-01-23,18.69,19.16,18.67,19.1,153400,18.69,19.16,18.67,19.1,153400,0.0,1.0
2014-01-24,18.13,18.64,17.86,18.64,108300,18.13,18.64,17.86,18.64,108300,0.0,1.0
2014-01-27,17.99,18.13,17.71,18.07,144000,17.99,18.13,17.71,18.07,144000,0.0,1.0
2014-01-28,18.52,18.54,18.0,18.05,154200,18.52,18.54,18.0,18.05,154200,0.0,1.0
2014-01-29,18.26,18.65,18.14,18.42,135400,18.26,18.65,18.14,18.42,135400,0.0,1.0
2014-01-30,18.56,18.92,18.28,18.47,120000,18.56,18.92,18.28,18.47,120000,0.0,1.0
2014-01-31,18.47,18.72,18.32,18.35,143100,18.47,18.72,18.32,18.35,143100,0.0,1.0
2014-02-03,18.42,18.72,18.07,18.46,357900,18.42,18.72,18.07,18.46,357900,0.0,1.0
2014-02-04,17.0,17.55,16.56,17.5,635500,17.0,17.55,16.56,17.5,635500,0.0,1.0
2014-02-05,16.91,17.13,16.78,17.0,217400,16.91,17.13,16.78,17.0,217400,0.0,1.0
2014-02-06,17.28,17.31,16.91,16.91,176200,17.28,17.31,16.91,16.91,176200,0.0,1.0
2014-02-07,17.4,17.525,17.07,17.32,163600,17.4,17.525,17.07,17.32,163600,0.0,1.0
2014-02-10,17.18,17.47,17.13,17.47,130300,17.18,17.47,17.13,17.47,130300,0.0,1.0
2014-02-11,17.86,17.92,17.15,17.19,187400,17.86,17.92,17.15,17.19,187400,0.0,1.0
2014-02-12,17.97,18.0,17.72,17.85,129300,17.97,18.0,17.72,17.85,129300,0.0,1.0
2014-02-13,18.26,18.41,17.76,17.76,182500,18.26,18.41,17.76,17.76,182500,0.0,1.0
2014-02-14,18.74,18.8,18.04,18.29,138500,18.74,18.8,18.04,18.29,138500,0.0,1.0
2014-02-18,18.75,18.87,18.57,18.74,112100,18.75,18.87,18.57,18.74,112100,0.0,1.0
2014-02-19,18.7,18.939,18.58,18.75,125400,18.7,18.939,18.58,18.75,125400,0.0,1.0
2014-02-20,18.77,18.82,18.65,18.76,165300,18.77,18.82,18.65,18.76,165300,0.0,1.0
2014-02-21,19.01,19.04,18.71,18.8,158900,19.01,19.04,18.71,18.8,158900,0.0,1.0
2014-02-24,18.84,19.15,18.77,18.99,80100,18.84,19.15,18.77,18.99,80100,0.0,1.0
2014-02-25,18.79,19.0,18.77,18.83,130800,18.79,19.0,18.77,18.83,130800,0.0,1.0
2014-02-26,18.98,19.34,18.73,18.79,102700,18.98,19.34,18.73,18.79,102700,0.0,1.0
2014-02-27,18.97,19.02,18.75,18.88,151200,18.97,19.02,18.75,18.88,151200,0.0,1.0
2014-02-28,19.42,19.6,18.9,18.97,178200,19.42,19.6,18.9,18.97,178200,0.0,1.0
2014-03-03,19.54,19.65,19.08,19.32,141300,19.54,19.65,19.08,19.32,141300,0.0,1.0
2014-03-04,20.49,20.535,19.7,19.7,283000,20.49,20.535,19.7,19.7,283000,0.0,1.0
2014-03-05,20.35,20.45,20.25,20.41,85800,20.35,20.45,20.25,20.41,85800,0.0,1.0
2014-03-06,20.17,20.65,20.0972,20.34,140300,20.17,20.65,20.0972,20.34,140300,0.0,1.0
2014-03-07,20.22,20.36,20.01,20.35,70200,20.22,20.36,20.01,20.35,70200,0.0,1.0
2014-03-10,20.01,20.22,19.54,20.18,61100,20.01,20.22,19.54,20.18,61100,0.0,1.0
2014-03-11,19.37,20.15,19.1843,20.09,171000,19.37,20.15,19.1843,20.09,171000,0.0,1.0
2014-03-12,19.79,19.83,19.28,19.3,99200,19.79,19.83,19.28,19.3,99200,0.0,1.0
2014-03-13,19.24,19.87,19.06,19.87,119100,19.24,19.87,19.06,19.87,119100,0.0,1.0
2014-03-14,19.7,19.86,18.811,19.19,107600,19.7,19.86,18.811,19.19,107600,0.0,1.0
2014-03-17,19.89,20.16,19.7,19.83,88500,19.89,20.16,19.7,19.83,88500,0.0,1.0
2014-03-18,19.83,20.29,19.77,19.96,98600,19.83,20.29,19.77,19.96,98600,0.0,1.0
2014-03-19,20.1,20.1,19.63,19.75,84100,20.1,20.1,19.63,19.75,84100,0.0,1.0
2014-03-20,20.62,20.71,20.0401,20.13,136700,20.62,20.71,20.0401,20.13,136700,0.0,1.0
2014-03-21,20.24,21.0,20.23,20.69,260100,20.24,21.0,20.23,20.69,260100,0.0,1.0
2014-03-24,20.08,20.419,19.67,20.35,84700,20.08,20.419,19.67,20.35,84700,0.0,1.0
2014-03-25,19.95,20.43,19.81,20.23,59800,19.95,20.43,19.81,20.23,59800,0.0,1.0
2014-03-26,19.64,20.12,19.62,20.12,128100,19.64,20.12,19.62,20.12,128100,0.0,1.0
2014-03-27,20.5,20.9,20.37,20.37,626300,20.5,20.9,20.37,20.37,626300,0.0,1.0
2014-03-28,20.38,20.58,20.31,20.5,374700,20.38,20.58,20.31,20.5,374700,0.0,1.0
2014-03-31,20.77,20.8599,20.43,20.5,356900,20.77,20.8599,20.43,20.5,356900,0.0,1.0
2014-04-01,20.49,20.87,20.38,20.74,3813700,20.49,20.87,20.38,20.74,3813700,0.0,1.0
2014-04-02,21.12,21.2,20.17,20.47,532500,21.12,21.2,20.17,20.47,532500,0.0,1.0
2014-04-03,21.02,21.37,20.64,21.22,212800,21.02,21.37,20.64,21.22,212800,0.0,1.0
2014-04-04,20.63,21.23,20.48,21.1,215800,20.63,21.23,20.48,21.1,215800,0.0,1.0
2014-04-07,20.31,20.85,20.27,20.66,336200,20.31,20.85,20.27,20.66,336200,0.0,1.0
2014-04-08,20.48,20.56,20.22,20.3,251200,20.48,20.56,20.22,20.3,251200,0.0,1.0
2014-04-09,21.13,21.22,20.46,20.49,166700,21.13,21.22,20.46,20.49,166700,0.0,1.0
2014-04-10,20.56,21.11,20.47,21.11,138600,20.56,21.11,20.47,21.11,138600,0.0,1.0
2014-04-11,20.27,20.84,20.0,20.37,169600,20.27,20.84,20.0,20.37,169600,0.0,1.0
2014-04-14,20.28,20.6,19.92,20.4,205000,20.28,20.6,19.92,20.4,205000,0.0,1.0
2014-04-15,20.44,20.47,19.58,20.38,192700,20.44,20.47,19.58,20.38,192700,0.0,1.0
2014-04-16,20.72,20.75,20.38,20.62,83300,20.72,20.75,20.38,20.62,83300,0.0,1.0
2014-04-17,21.11,21.2,20.7,20.7,223700,21.11,21.2,20.7,20.7,223700,0.0,1.0
2014-04-21,21.28,21.305,20.7901,21.01,153800,21.28,21.305,20.7901,21.01,153800,0.0,1.0
2014-04-22,21.92,22.1,21.31,21.31,158600,21.92,22.1,21.31,21.31,158600,0.0,1.0
2014-04-23,21.94,22.12,21.73,21.89,273100,21.94,22.12,21.73,21.89,273100,0.0,1.0
2014-04-24,22.35,22.67,21.78,22.06,281900,22.35,22.67,21.78,22.06,281900,0.0,1.0
2014-04-25,21.78,22.35,21.49,22.28,212700,21.78,22.35,21.49,22.28,212700,0.0,1.0
2014-04-28,21.03,21.8,20.69,21.8,239400,21.03,21.8,20.69,21.8,239400,0.0,1.0
2014-04-29,20.95,21.28,20.77,21.18,134900,20.95,21.28,20.77,21.18,134900,0.0,1.0
2014-04-30,21.6,21.63,20.66,20.95,239800,21.6,21.63,20.66,20.95,239800,0.0,1.0
2014-05-01,21.17,21.55,20.97,21.52,226500,21.17,21.55,20.97,21.52,226500,0.0,1.0
2014-05-02,21.82,22.07,21.18,21.18,243500,21.82,22.07,21.18,21.18,243500,0.0,1.0
2014-05-05,22.06,22.25,21.48,21.76,343300,22.06,22.25,21.48,21.76,343300,0.0,1.0
2014-05-06,18.99,19.95,18.22,18.86,1368300,18.99,19.95,18.22,18.86,1368300,0.0,1.0
2014-05-07,18.82,19.06,18.3701,19.06,782200,18.82,19.06,18.3701,19.06,782200,0.0,1.0
2014-05-08,18.7,19.33,18.617,18.75,334900,18.7,19.33,18.617,18.75,334900,0.0,1.0
2014-05-09,19.02,19.065,18.54,18.64,218200,19.02,19.065,18.54,18.64,218200,0.0,1.0
2014-05-12,19.7,19.87,19.13,19.13,174300,19.7,19.87,19.13,19.13,174300,0.0,1.0
2014-05-13,19.51,19.89,19.5,19.7,175100,19.51,19.89,19.5,19.7,175100,0.0,1.0
2014-05-14,18.82,19.595,18.78,19.5,212100,18.82,19.595,18.78,19.5,212100,0.0,1.0
2014-05-15,19.32,19.45,18.73,18.81,359100,19.32,19.45,18.73,18.81,359100,0.0,1.0
2014-05-16,19.44,19.5,19.05,19.27,149500,19.44,19.5,19.05,19.27,149500,0.0,1.0
2014-05-19,19.57,19.8,19.39,19.41,124700,19.57,19.8,19.39,19.41,124700,0.0,1.0
2014-05-20,19.22,19.58,19.12,19.48,164000,19.22,19.58,19.12,19.48,164000,0.0,1.0
2014-05-21,19.59,19.77,19.12,19.25,176400,19.59,19.77,19.12,19.25,176400,0.0,1.0
2014-05-22,19.56,19.76,19.49,19.67,111900,19.56,19.76,19.49,19.67,111900,0.0,1.0
2014-05-23,19.85,19.89,19.55,19.62,74200,19.85,19.89,19.55,19.62,74200,0.0,1.0
2014-05-27,19.9,20.0,19.72,19.9,116000,19.9,20.0,19.72,19.9,116000,0.0,1.0
2014-05-28,19.57,19.95,19.56,19.95,123800,19.57,19.95,19.56,19.95,123800,0.0,1.0
2014-05-29,18.63,18.88,18.01,18.08,2148600,18.63,18.88,18.01,18.08,2148600,0.0,1.0
2014-05-30,19.02,19.13,18.55,18.73,673800,19.02,19.13,18.55,18.73,673800,0.0,1.0
2014-06-02,18.94,18.97,18.5,18.66,459400,18.94,18.97,18.5,18.66,459400,0.0,1.0
2014-06-03,18.86,18.93,18.56,18.81,348500,18.86,18.93,18.56,18.81,348500,0.0,1.0
2014-06-04,18.87,18.92,18.6807,18.75,452600,18.87,18.92,18.6807,18.75,452600,0.0,1.0
2014-06-05,19.33,19.57,18.87,18.92,459400,19.33,19.57,18.87,18.92,459400,0.0,1.0
2014-06-06,19.52,19.71,19.34,19.4,721600,19.52,19.71,19.34,19.4,721600,0.0,1.0
2014-06-09,20.03,20.13,19.425,19.51,216700,20.03,20.13,19.425,19.51,216700,0.0,1.0
2014-06-10,20.54,20.6,19.82,19.95,283500,20.54,20.6,19.82,19.95,283500,0.0,1.0
2014-06-11,20.7,20.84,20.2316,20.37,263900,20.7,20.84,20.2316,20.37,263900,0.0,1.0
2014-06-12,20.49,20.84,20.45,20.62,291300,20.49,20.84,20.45,20.62,291300,0.0,1.0
2014-06-13,20.2,20.4,20.13,20.4,192800,20.2,20.4,20.13,20.4,192800,0.0,1.0
2014-06-16,20.25,20.4,20.155,20.22,202400,20.25,20.4,20.155,20.22,202400,0.0,1.0
2014-06-17,20.32,20.49,20.18,20.21,243500,20.32,20.49,20.18,20.21,243500,0.0,1.0
2014-06-18,20.34,20.46,20.09,20.38,269700,20.34,20.46,20.09,20.38,269700,0.0,1.0
2014-06-19,20.08,20.46,19.97,20.46,211100,20.08,20.46,19.97,20.46,211100,0.0,1.0
2014-06-20,20.47,20.5,20.01,20.05,274000,20.47,20.5,20.01,20.05,274000,0.0,1.0
2014-06-23,20.4,20.72,20.37,20.49,196500,20.4,20.72,20.37,20.49,196500,0.0,1.0
2014-06-24,20.46,20.85,20.2,20.2,171100,20.46,20.85,20.2,20.2,171100,0.0,1.0
2014-06-25,20.75,20.91,20.33,20.33,211200,20.75,20.91,20.33,20.33,211200,0.0,1.0
2014-06-26,20.77,20.93,20.65,20.83,160300,20.77,20.93,20.65,20.83,160300,0.0,1.0
2014-06-27,20.56,20.98,20.48,20.61,764400,20.56,20.98,20.48,20.61,764400,0.0,1.0
2014-06-30,20.6,20.96,20.4,20.58,344800,20.6,20.96,20.4,20.58,344800,0.0,1.0
2014-07-01,20.84,21.17,20.44,20.44,330500,20.84,21.17,20.44,20.44,330500,0.0,1.0
2014-07-02,20.59,21.0,20.56,20.76,235900,20.59,21.0,20.56,20.76,235900,0.0,1.0
2014-07-03,20.59,21.14,20.59,20.62,194600,20.59,21.14,20.59,20.62,194600,0.0,1.0
2014-07-07,20.66,20.84,20.52,20.61,163500,20.66,20.84,20.52,20.61,163500,0.0,1.0
2014-07-08,20.52,20.62,20.32,20.57,525300,20.52,20.62,20.32,20.57,525300,0.0,1.0
2014-07-09,20.47,20.85,20.42,20.53,162000,20.47,20.85,20.42,20.53,162000,0.0,1.0
2014-07-10,19.68,20.15,19.655,20.0,218900,19.68,20.15,19.655,20.0,218900,0.0,1.0
2014-07-11,19.69,19.8,19.66,19.7,148900,19.69,19.8,19.66,19.7,148900,0.0,1.0
2014-07-14,19.81,20.02,19.77,19.85,114400,19.81,20.02,19.77,19.85,114400,0.0,1.0
2014-07-15,19.55,19.906,19.46,19.85,101100,19.55,19.906,19.46,19.85,101100,0.0,1.0
2014-07-16,19.49,19.69,19.33,19.61,129600,19.49,19.69,19.33,19.61,129600,0.0,1.0
2014-07-17,19.93,19.96,19.14,19.14,360600,19.93,19.96,19.14,19.14,360600,0.0,1.0
2014-07-18,19.93,19.96,19.14,19.14,185300,19.93,19.96,19.14,19.14,185300,0.0,1.0
2014-07-21,19.69,19.93,19.49,19.72,111400,19.69,19.93,19.49,19.72,111400,0.0,1.0
2014-07-22,20.02,20.13,19.77,19.77,61500,20.02,20.13,19.77,19.77,61500,0.0,1.0
2014-07-23,19.53,20.03,19.47,20.01,76500,19.53,20.03,19.47,20.01,76500,0.0,1.0
2014-07-24,19.39,19.89,19.36,19.65,100100,19.39,19.89,19.36,19.65,100100,0.0,1.0
2014-07-25,19.28,19.56,18.87,19.2,181800,19.28,19.56,18.87,19.2,181800,0.0,1.0
2014-07-28,19.04,19.43,18.87,19.28,77100,19.04,19.43,18.87,19.28,77100,0.0,1.0
2014-07-29,18.84,19.28,18.8,19.14,74200,18.84,19.28,18.8,19.14,74200,0.0,1.0
2014-07-30,18.94,19.114,18.85,19.0,71100,18.94,19.114,18.85,19.0,71100,0.0,1.0
2014-07-31,18.6,18.86,18.28,18.72,156700,18.6,18.86,18.28,18.72,156700,0.0,1.0
2014-08-01,18.7,19.005,18.25,18.43,188600,18.7,19.005,18.25,18.43,188600,0.0,1.0
2014-08-04,18.71,18.96,18.54,18.85,103300,18.71,18.96,18.54,18.85,103300,0.0,1.0
2014-08-05,18.64,18.91,18.5,18.66,75500,18.64,18.91,18.5,18.66,75500,0.0,1.0
2014-08-06,19.25,19.4,18.6,18.6,155500,19.25,19.4,18.6,18.6,155500,0.0,1.0
2014-08-07,18.94,19.435,18.83,19.26,65000,18.94,19.435,18.83,19.26,65000,0.0,1.0
2014-08-08,19.3,19.35,18.9,18.93,71600,19.3,19.35,18.9,18.93,71600,0.0,1.0
2014-08-11,19.4,19.69,19.31,19.31,82000,19.4,19.69,19.31,19.31,82000,0.0,1.0
2014-08-12,19.16,19.45,19.06,19.31,101700,19.16,19.45,19.06,19.31,101700,0.0,1.0
2014-08-13,18.4,19.3,18.33,19.3,270900,18.4,19.3,18.33,19.3,270900,0.0,1.0
2014-08-14,17.07,17.77,16.93,17.77,399700,17.07,17.77,16.93,17.77,399700,0.0,1.0
2014-08-15,17.75,17.77,17.17,17.29,320900,17.75,17.77,17.17,17.29,320900,0.0,1.0
2014-08-18,14.53,15.1,13.57,14.31,1002200,14.53,15.1,13.57,14.31,1002200,0.0,1.0
2014-08-19,14.81,15.24,14.58,14.58,683100,14.81,15.24,14.58,14.58,683100,0.0,1.0
2014-08-20,14.91,15.048,14.75,14.78,250800,14.91,15.048,14.75,14.78,250800,0.0,1.0
2014-08-21,15.0,15.0,14.85,14.92,222300,15.0,15.0,14.85,14.92,222300,0.0,1.0
2014-08-22,15.7,15.7,14.871,14.99,357100,15.7,15.7,14.871,14.99,357100,0.0,1.0
2014-08-25,16.25,16.49,15.84,15.89,413200,16.25,16.49,15.84,15.89,413200,0.0,1.0
2014-08-26,16.5,16.55,16.06,16.24,305200,16.5,16.55,16.06,16.24,305200,0.0,1.0
2014-08-27,16.3,16.64,16.2,16.49,206500,16.3,16.64,16.2,16.49,206500,0.0,1.0
2014-08-28,16.03,16.29,16.0,16.24,170200,16.03,16.29,16.0,16.24,170200,0.0,1.0
2014-08-29,16.19,16.2799,15.84,16.05,116100,16.19,16.2799,15.84,16.05,116100,0.0,1.0
2014-09-02,16.0,16.14,15.91,16.0,226800,16.0,16.14,15.91,16.0,226800,0.0,1.0
2014-09-03,15.92,16.17,15.71,16.06,212100,15.92,16.17,15.71,16.06,212100,0.0,1.0
2014-09-04,15.94,16.42,15.81,15.87,221300,15.94,16.42,15.81,15.87,221300,0.0,1.0
2014-09-05,15.86,15.95,15.66,15.86,141600,15.86,15.95,15.66,15.86,141600,0.0,1.0
2014-09-08,15.78,15.92,15.71,15.8,152700,15.78,15.92,15.71,15.8,152700,0.0,1.0
2014-09-09,15.42,15.8,15.39,15.8,226500,15.42,15.8,15.39,15.8,226500,0.0,1.0
2014-09-10,15.48,15.555,15.14,15.37,156800,15.48,15.555,15.14,15.37,156800,0.0,1.0
2014-09-11,15.25,15.64,15.17,15.34,361000,15.25,15.64,15.17,15.34,361000,0.0,1.0
2014-09-12,15.27,15.38,15.14,15.25,223500,15.27,15.38,15.14,15.25,223500,0.0,1.0
2014-09-15,15.18,15.56,15.05,15.29,263600,15.18,15.56,15.05,15.29,263600,0.0,1.0
2014-09-16,15.21,15.305,15.0,15.16,274100,15.21,15.305,15.0,15.16,274100,0.0,1.0
2014-09-17,15.35,15.39,15.2,15.2,339400,15.35,15.39,15.2,15.2,339400,0.0,1.0
2014-09-18,15.53,15.62,15.36,15.36,292100,15.53,15.62,15.36,15.36,292100,0.0,1.0
2014-09-19,15.22,15.67,15.06,15.55,319300,15.22,15.67,15.06,15.55,319300,0.0,1.0
2014-09-22,14.83,15.22,14.8,15.2,203403,14.83,15.22,14.8,15.2,203403,0.0,1.0
2014-09-23,14.69,14.95,14.52,14.82,133707,14.69,14.95,14.52,14.82,133707,0.0,1.0
2014-09-24,14.59,14.8,14.3,14.76,210362,14.59,14.8,14.3,14.76,210362,0.0,1.0
2014-09-25,14.38,14.635,14.1101,14.58,195301,14.38,14.635,14.1101,14.58,195301,0.0,1.0
2014-09-26,14.94,14.94,14.34,14.34,184304,14.94,14.94,14.34,14.34,184304,0.0,1.0
2014-09-29,14.75,14.9,14.7,14.71,256736,14.75,14.9,14.7,14.71,256736,0.0,1.0
2014-09-30,14.6,14.86,14.46,14.75,301194,14.6,14.86,14.46,14.75,301194,0.0,1.0
2014-10-01,14.55,14.8499,14.54,14.62,237318,14.55,14.8499,14.54,14.62,237318,0.0,1.0
2014-10-02,14.81,14.93,14.54,14.54,203161,14.81,14.93,14.54,14.54,203161,0.0,1.0
2014-10-03,15.05,15.35,14.85,14.88,148797,15.05,15.35,14.85,14.88,148797,0.0,1.0
2014-10-06,15.2,15.27,14.97,15.06,132785,15.2,15.27,14.97,15.06,132785,0.0,1.0
2014-10-07,14.7,15.08,14.65,15.07,241497,14.7,15.08,14.65,15.07,241497,0.0,1.0
2014-10-08,14.61,14.72,14.48,14.69,248582,14.61,14.72,14.48,14.69,248582,0.0,1.0
2014-10-09,14.47,14.65,14.33,14.59,186627,14.47,14.65,14.33,14.59,186627,0.0,1.0
2014-10-10,14.13,14.59,14.1,14.4,265729,14.13,14.59,14.1,14.4,265729,0.0,1.0
2014-10-13,14.31,14.68,14.09,14.2,271217,14.31,14.68,14.09,14.2,271217,0.0,1.0
2014-10-14,14.56,14.85,14.35,14.35,146401,14.56,14.85,14.35,14.35,146401,0.0,1.0
2014-10-15,14.76,15.0,14.14,14.27,166211,14.76,15.0,14.14,14.27,166211,0.0,1.0
2014-10-16,14.85,15.11,14.26,14.64,211936,14.85,15.11,14.26,14.64,211936,0.0,1.0
2014-10-17,16.11,17.95,15.75,17.4,993461,16.11,17.95,15.75,17.4,993461,0.0,1.0
2014-10-20,16.03,16.19,15.77,16.0,312978,16.03,16.19,15.77,16.0,312978,0.0,1.0
2014-10-21,16.6,16.74,16.06,16.17,145026,16.6,16.74,16.06,16.17,145026,0.0,1.0
2014-10-22,16.32,16.69,16.31,16.61,144590,16.32,16.69,16.31,16.61,144590,0.0,1.0
2014-10-23,16.75,16.95,16.49,16.51,137078,16.75,16.95,16.49,16.51,137078,0.0,1.0
2014-10-24,16.73,16.92,16.55,16.83,155781,16.73,16.92,16.55,16.83,155781,0.0,1.0
2014-10-27,16.59,16.81,16.3,16.73,92894,16.59,16.81,16.3,16.73,92894,0.0,1.0
2014-10-28,17.11,17.14,16.53,16.58,226763,17.11,17.14,16.53,16.58,226763,0.0,1.0
2014-10-29,16.97,17.3099,16.87,17.19,166330,16.97,17.3099,16.87,17.19,166330,0.0,1.0
2014-10-30,17.5,17.96,17.45,17.83,205295,17.5,17.96,17.45,17.83,205295,0.0,1.0
2014-10-31,18.21,18.49,17.7,17.88,301162,18.21,18.49,17.7,17.88,301162,0.0,1.0
2014-11-03,18.26,18.5,17.96,18.0,267812,18.26,18.5,17.96,18.0,267812,0.0,1.0
2014-11-04,17.52,18.226,17.39,17.69,245170,17.52,18.226,17.39,17.69,245170,0.0,1.0
2014-11-05,17.45,17.69,17.3,17.58,124181,17.45,17.69,17.3,17.58,124181,0.0,1.0
2014-11-06,17.52,17.58,17.33,17.47,102867,17.52,17.58,17.33,17.47,102867,0.0,1.0
2014-11-07,17.41,17.53,17.25,17.53,66387,17.41,17.53,17.25,17.53,66387,0.0,1.0
2014-11-10,17.73,17.95,17.21,17.27,116065,17.73,17.95,17.21,17.27,116065,0.0,1.0
2014-11-11,17.68,17.86,17.525,17.77,84601,17.68,17.86,17.525,17.77,84601,0.0,1.0
2014-11-12,17.97,18.01,17.39,17.63,110137,17.97,18.01,17.39,17.63,110137,0.0,1.0
2014-11-13,17.5,17.96,17.45,17.83,92246,17.5,17.96,17.45,17.83,92246,0.0,1.0
2014-11-14,17.81,17.95,17.405,17.57,89366,17.81,17.95,17.405,17.57,89366,0.0,1.0
2014-11-17,16.83,17.84,16.72,17.84,250055,16.83,17.84,16.72,17.84,250055,0.0,1.0
2014-11-18,16.8,17.19,16.78,16.83,127187,16.8,17.19,16.78,16.83,127187,0.0,1.0
2014-11-19,16.61,17.05,16.34,16.95,202493,16.61,17.05,16.34,16.95,202493,0.0,1.0
2014-11-20,17.01,17.06,16.48,16.48,81149,17.01,17.06,16.48,16.48,81149,0.0,1.0
2014-11-21,16.99,17.32,16.94,17.28,95220,16.99,17.32,16.94,17.28,95220,0.0,1.0
2014-11-24,17.25,17.3,16.99,17.07,94245,17.25,17.3,16.99,17.07,94245,0.0,1.0
2014-11-25,17.16,17.45,17.05,17.23,115602,17.16,17.45,17.05,17.23,115602,0.0,1.0
2014-11-26,17.0,17.12,16.73,17.12,131765,17.0,17.12,16.73,17.12,131765,0.0,1.0
2014-11-28,16.77,16.97,16.5801,16.92,119542,16.77,16.97,16.5801,16.92,119542,0.0,1.0
2014-12-01,16.36,16.59,16.15,16.5,183154,16.36,16.59,16.15,16.5,183154,0.0,1.0
2014-12-02,16.75,16.97,16.45,16.45,109953,16.75,16.97,16.45,16.45,109953,0.0,1.0
2014-12-03,17.36,17.49,16.51,16.82,153270,17.36,17.49,16.51,16.82,153270,0.0,1.0
2014-12-04,17.25,17.43,16.93,17.35,115006,17.25,17.43,16.93,17.35,115006,0.0,1.0
2014-12-05,17.86,17.92,17.22,17.22,133857,17.86,17.92,17.22,17.22,133857,0.0,1.0
2014-12-08,17.38,17.86,17.26,17.73,92365,17.38,17.86,17.26,17.73,92365,0.0,1.0
2014-12-09,17.3,17.42,16.93,17.24,310468,17.3,17.42,16.93,17.24,310468,0.0,1.0
2014-12-10,16.6,17.31,16.58,17.28,162102,16.6,17.31,16.58,17.28,162102,0.0,1.0
2014-12-11,16.37,17.0,16.29,16.75,284402,16.37,17.0,16.29,16.75,284402,0.0,1.0
2014-12-12,15.95,16.375,15.94,16.15,241485,15.95,16.375,15.94,16.15,241485,0.0,1.0
2014-12-15,15.76,16.21,15.75,16.04,212926,15.76,16.21,15.75,16.04,212926,0.0,1.0
2014-12-16,15.97,16.29,15.62,15.78,267458,15.97,16.29,15.62,15.78,267458,0.0,1.0
2014-12-17,16.6,16.67,15.88,16.05,147808,16.6,16.67,15.88,16.05,147808,0.0,1.0
2014-12-18,17.02,17.11,16.53,16.9,110838,17.02,17.11,16.53,16.9,110838,0.0,1.0
2014-12-19,17.4,17.46,16.85,17.02,380326,17.4,17.46,16.85,17.02,380326,0.0,1.0
2014-12-22,17.54,17.57,17.3,17.47,107868,17.54,17.57,17.3,17.47,107868,0.0,1.0
2014-12-23,17.68,18.03,17.6,17.74,96476,17.68,18.03,17.6,17.74,96476,0.0,1.0
2014-12-24,17.51,17.83,17.43,17.78,45284,17.51,17.83,17.43,17.78,45284,0.0,1.0
2014-12-26,17.6,17.65,17.35,17.61,36925,17.6,17.65,17.35,17.61,36925,0.0,1.0
2014-12-29,17.35,17.65,17.1,17.63,108798,17.35,17.65,17.1,17.63,108798,0.0,1.0
2014-12-30,17.57,17.63,17.16,17.35,50807,17.57,17.63,17.16,17.35,50807,0.0,1.0
2014-12-31,17.74,17.99,17.5,17.6,146614,17.74,17.99,17.5,17.6,146614,0.0,1.0
2015-01-02,17.22,17.72,16.25,17.72,228153,17.22,17.72,16.25,17.72,228153,0.0,1.0
2015-01-05,17.34,17.72,17.012,17.14,143136,17.34,17.72,17.012,17.14,143136,0.0,1.0
2015-01-06,16.81,17.44,16.69,17.44,120459,16.81,17.44,16.69,17.44,120459,0.0,1.0
2015-01-07,16.77,16.98,16.61,16.97,89931,16.77,16.98,16.61,16.97,89931,0.0,1.0
2015-01-08,17.27,17.47,16.87,16.94,253391,17.27,17.47,16.87,16.94,253391,0.0,1.0
2015-01-09,17.02,17.32,16.9401,17.24,68423,17.02,17.32,16.9401,17.24,68423,0.0,1.0
2015-01-12,16.89,17.114,16.7201,16.99,128693,16.89,17.114,16.7201,16.99,128693,0.0,1.0
2015-01-13,16.8,17.61,16.56,17.11,124881,16.8,17.61,16.56,17.11,124881,0.0,1.0
2015-01-14,16.68,17.06,16.23,16.64,97266,16.68,17.06,16.23,16.64,97266,0.0,1.0
2015-01-15,16.17,16.77,16.05,16.77,88316,16.17,16.77,16.05,16.77,88316,0.0,1.0
2015-01-16,17.13,17.15,16.08,16.08,154853,17.13,17.15,16.08,16.08,154853,0.0,1.0
2015-01-20,16.98,17.22,16.78,17.09,126208,16.98,17.22,16.78,17.09,126208,0.0,1.0
2015-01-21,16.82,17.16,16.61,17.02,135047,16.82,17.16,16.61,17.02,135047,0.0,1.0
2015-01-22,16.73,16.9,16.6,16.9,129808,16.73,16.9,16.6,16.9,129808,0.0,1.0
2015-01-23,16.35,16.77,16.21,16.77,145848,16.35,16.77,16.21,16.77,145848,0.0,1.0
2015-01-26,16.38,16.59,16.04,16.32,211285,16.38,16.59,16.04,16.32,211285,0.0,1.0
2015-01-27,16.09,16.36,16.01,16.19,66657,16.09,16.36,16.01,16.19,66657,0.0,1.0
2015-01-28,16.25,16.4999,16.15,16.25,143127,16.25,16.4999,16.15,16.25,143127,0.0,1.0
2015-01-29,16.5,16.71,15.96,16.24,270336,16.5,16.71,15.96,16.24,270336,0.0,1.0
2015-01-30,16.33,16.53,16.24,16.24,185823,16.33,16.53,16.24,16.24,185823,0.0,1.0
2015-02-02,16.46,16.72,15.68,16.2,322800,16.46,16.72,15.68,16.2,322800,0.0,1.0
2015-02-03,16.83,17.84,16.76,17.84,421047,16.83,17.84,16.76,17.84,421047,0.0,1.0
2015-02-04,16.19,16.96,16.02,16.79,279244,16.19,16.96,16.02,16.79,279244,0.0,1.0
2015-02-05,16.15,16.505,16.13,16.2,183825,16.15,16.505,16.13,16.2,183825,0.0,1.0
2015-02-06,16.69,16.745,16.1,16.1,202887,16.69,16.745,16.1,16.1,202887,0.0,1.0
2015-02-09,16.71,16.87,16.51,16.65,126187,16.71,16.87,16.51,16.65,126187,0.0,1.0
2015-02-10,16.86,16.9,16.61,16.86,117085,16.86,16.9,16.61,16.86,117085,0.0,1.0
2015-02-11,16.96,17.0,16.65,16.85,81027,16.96,17.0,16.65,16.85,81027,0.0,1.0
2015-02-12,16.92,17.1,16.9,17.1,143881,16.92,17.1,16.9,17.1,143881,0.0,1.0
2015-02-13,16.94,17.0,16.76,16.87,159792,16.94,17.0,16.76,16.87,159792,0.0,1.0
2015-02-17,16.89,17.05,16.75,16.96,142084,16.89,17.05,16.75,16.96,142084,0.0,1.0
2015-02-18,16.83,17.04,16.75,16.81,89580,16.83,17.04,16.75,16.81,89580,0.0,1.0
2015-02-19,16.89,17.0,16.71,16.84,82928,16.89,17.0,16.71,16.84,82928,0.0,1.0
2015-02-20,16.92,16.98,16.66,16.93,74466,16.92,16.98,16.66,16.93,74466,0.0,1.0
2015-02-23,16.93,16.98,16.71,16.92,157398,16.93,16.98,16.71,16.92,157398,0.0,1.0
2015-02-24,17.48,17.48,16.8,16.9,262131,17.48,17.48,16.8,16.9,262131,0.0,1.0
2015-02-25,17.78,17.78,17.34,17.47,90209,17.78,17.78,17.34,17.47,90209,0.0,1.0
2015-02-26,17.95,17.99,17.76,17.82,89348,17.95,17.99,17.76,17.82,89348,0.0,1.0
2015-02-27,17.95,18.08,17.87,17.87,122536,17.95,18.08,17.87,17.87,122536,0.0,1.0
2015-03-02,17.98,18.09,17.17,17.7,214739,17.98,18.09,17.17,17.7,214739,0.0,1.0
2015-03-03,17.88,18.1,17.71,17.98,158998,17.88,18.1,17.71,17.98,158998,0.0,1.0
2015-03-04,18.07,18.13,17.73,17.84,104379,18.07,18.13,17.73,17.84,104379,0.0,1.0
2015-03-05,18.22,18.23,17.99,18.13,65248,18.22,18.23,17.99,18.13,65248,0.0,1.0
2015-03-06,17.71,18.34,17.66,18.18,129207,17.71,18.34,17.66,18.18,129207,0.0,1.0
2015-03-09,18.31,18.39,17.5924,17.73,112067,18.31,18.39,17.5924,17.73,112067,0.0,1.0
2015-03-10,17.99,18.2,17.78,18.18,67409,17.99,18.2,17.78,18.18,67409,0.0,1.0
2015-03-11,18.13,18.32,17.86,18.08,101650,18.13,18.32,17.86,18.08,101650,0.0,1.0
2015-03-12,18.38,18.46,17.84,18.21,120134,18.38,18.46,17.84,18.21,120134,0.0,1.0
2015-03-13,18.72,18.8,18.37,18.45,111505,18.72,18.8,18.37,18.45,111505,0.0,1.0
2015-03-16,18.79,18.87,18.65,18.74,149315,18.79,18.87,18.65,18.74,149315,0.0,1.0
2015-03-17,18.96,19.05,18.579,18.76,204520,18.96,19.05,18.579,18.76,204520,0.0,1.0
2015-03-18,19.04,19.09,18.6,18.93,95338,19.04,19.09,18.6,18.93,95338,0.0,1.0
2015-03-19,19.03,19.08,18.89,18.99,182517,19.03,19.08,18.89,18.99,182517,0.0,1.0
2015-03-20,19.49,19.61,18.92,19.15,259163,19.49,19.61,18.92,19.15,259163,0.0,1.0
2015-03-23,19.64,19.97,19.39,19.5,160714,19.64,19.97,19.39,19.5,160714,0.0,1.0
2015-03-24,19.2,19.5,18.95,19.49,226195,19.2,19.5,18.95,19.49,226195,0.0,1.0
2015-03-25,18.58,19.33,18.54,19.28,182191,18.58,19.33,18.54,19.28,182191,0.0,1.0
2015-03-26,18.49,18.61,18.305,18.61,131416,18.49,18.61,18.305,18.61,131416,0.0,1.0
2015-03-27,18.51,18.59,18.35,18.45,214021,18.51,18.59,18.35,18.45,214021,0.0,1.0
2015-03-30,18.9,19.09,18.63,18.66,144401,18.9,19.09,18.63,18.66,144401,0.0,1.0
2015-03-31,18.99,19.04,18.63,18.84,106199,18.99,19.04,18.63,18.84,106199,0.0,1.0
2015-04-01,19.18,19.22,18.78,18.89,113817,19.18,19.22,18.78,18.89,113817,0.0,1.0
2015-04-02,18.92,19.23,18.44,19.08,250175,18.92,19.23,18.44,19.08,250175,0.0,1.0
2015-04-06,19.14,19.14,18.7,18.87,177871,19.14,19.14,18.7,18.87,177871,0.0,1.0
2015-04-07,19.2,19.24,19.12,19.16,86298,19.2,19.24,19.12,19.16,86298,0.0,1.0
2015-04-08,19.18,19.25,19.09,19.2,173387,19.18,19.25,19.09,19.2,173387,0.0,1.0
2015-04-09,18.97,19.325,18.82,19.23,40672,18.97,19.325,18.82,19.23,40672,0.0,1.0
2015-04-10,19.0,19.17,18.89,19.07,44683,19.0,19.17,18.89,19.07,44683,0.0,1.0
2015-04-13,18.73,19.0406,18.71,19.02,73230,18.73,19.0406,18.71,19.02,73230,0.0,1.0
2015-04-14,18.8,18.93,18.65,18.85,81256,18.8,18.93,18.65,18.85,81256,0.0,1.0
2015-04-15,18.82,18.9,18.77,18.8,90382,18.82,18.9,18.77,18.8,90382,0.0,1.0
2015-04-16,18.68,18.86,18.61,18.8,55894,18.68,18.86,18.61,18.8,55894,0.0,1.0
2015-04-17,18.19,18.54,18.06,18.41,91176,18.19,18.54,18.06,18.41,91176,0.0,1.0
2015-04-20,18.64,18.97,17.9523,18.25,94502,18.64,18.97,17.9523,18.25,94502,0.0,1.0
2015-04-21,18.68,18.79,18.59,18.79,40305,18.68,18.79,18.59,18.79,40305,0.0,1.0
2015-04-22,18.62,18.76,18.44,18.68,28733,18.62,18.76,18.44,18.68,28733,0.0,1.0
2015-04-23,18.84,18.86,18.4,18.53,41406,18.84,18.86,18.4,18.53,41406,0.0,1.0
2015-04-24,18.82,19.1,18.78,18.88,115203,18.82,19.1,18.78,18.88,115203,0.0,1.0
2015-04-27,18.72,19.15,18.58,18.83,55403,18.72,19.15,18.58,18.83,55403,0.0,1.0
2015-04-28,19.16,19.25,18.91,18.92,116467,19.16,19.25,18.91,18.92,116467,0.0,1.0
2015-04-29,18.65,19.244,18.63,19.08,102296,18.65,19.244,18.63,19.08,102296,0.0,1.0
2015-04-30,18.11,18.51,17.95,18.5,138607,18.11,18.51,17.95,18.5,138607,0.0,1.0
2015-05-01,18.3,18.43,17.98,18.23,86803,18.3,18.43,17.98,18.23,86803,0.0,1.0
2015-05-04,18.68,18.87,18.37,18.43,183053,18.68,18.87,18.37,18.43,183053,0.0,1.0
2015-05-05,18.57,19.51,18.0,19.32,336555,18.57,19.51,18.0,19.32,336555,0.0,1.0
2015-05-06,18.66,18.73,18.38,18.63,215625,18.66,18.73,18.38,18.63,215625,0.0,1.0
2015-05-07,18.74,18.93,18.6,18.6,142712,18.74,18.93,18.6,18.6,142712,0.0,1.0
2015-05-08,18.55,19.02,18.48,19.02,87950,18.55,19.02,18.48,19.02,87950,0.0,1.0
2015-05-11,18.41,18.59,18.33,18.48,201070,18.41,18.59,18.33,18.48,201070,0.0,1.0
2015-05-12,18.57,18.62,17.86,18.39,103023,18.57,18.62,17.86,18.39,103023,0.0,1.0
2015-05-13,18.41,18.73,18.35,18.59,83046,18.41,18.73,18.35,18.59,83046,0.0,1.0
2015-05-14,18.55,18.7,18.41,18.46,127433,18.55,18.7,18.41,18.46,127433,0.0,1.0
2015-05-15,18.28,18.68,18.2,18.5,76280,18.28,18.68,18.2,18.5,76280,0.0,1.0
2015-05-18,18.6,18.7,18.081,18.1,74737,18.6,18.7,18.081,18.1,74737,0.0,1.0
2015-05-19,18.25,18.6,18.21,18.59,50828,18.25,18.6,18.21,18.59,50828,0.0,1.0
2015-05-20,18.23,18.34,18.13,18.29,57397,18.23,18.34,18.13,18.29,57397,0.0,1.0
2015-05-21,18.94,18.95,18.19,18.42,140700,18.94,18.95,18.19,18.42,140700,0.0,1.0
2015-05-22,18.68,18.91,18.66,18.85,111243,18.68,18.91,18.66,18.85,111243,0.0,1.0
2015-05-26,18.32,18.58,18.0691,18.58,80423,18.32,18.58,18.0691,18.58,80423,0.0,1.0
2015-05-27,18.3,18.42,18.18,18.33,58343,18.3,18.42,18.18,18.33,58343,0.0,1.0
2015-05-28,18.2,18.47,18.14,18.28,50486,18.2,18.47,18.14,18.28,50486,0.0,1.0
2015-05-29,18.18,18.29,17.93,18.14,69753,18.18,18.29,17.93,18.14,69753,0.0,1.0
2015-06-01,18.31,18.39,17.88,18.29,50509,18.31,18.39,17.88,18.29,50509,0.0,1.0
2015-06-02,18.28,18.5,18.1,18.2,89535,18.28,18.5,18.1,18.2,89535,0.0,1.0
2015-06-03,18.69,18.7799,18.29,18.3,72568,18.69,18.7799,18.29,18.3,72568,0.0,1.0
2015-06-04,18.66,18.78,18.34,18.7,115903,18.66,18.78,18.34,18.7,115903,0.0,1.0
2015-06-05,18.82,18.86,18.2201,18.6,94802,18.82,18.86,18.2201,18.6,94802,0.0,1.0
2015-06-08,18.84,18.9,18.73,18.76,84405,18.84,18.9,18.73,18.76,84405,0.0,1.0
2015-06-09,18.84,18.98,18.65,18.84,129593,18.84,18.98,18.65,18.84,129593,0.0,1.0
2015-06-10,19.19,19.35,18.97,19.0,207304,19.19,19.35,18.97,19.0,207304,0.0,1.0
2015-06-11,19.48,19.63,19.3,19.33,111467,19.48,19.63,19.3,19.33,111467,0.0,1.0
2015-06-12,19.44,19.49,19.33,19.47,61099,19.44,19.49,19.33,19.47,61099,0.0,1.0
2015-06-15,19.38,19.45,18.98,19.2,97283,19.38,19.45,18.98,19.2,97283,0.0,1.0
2015-06-16,19.5,19.74,19.24,19.33,146852,19.5,19.74,19.24,19.33,146852,0.0,1.0
2015-06-17,19.21,19.59,19.1,19.59,113599,19.21,19.59,19.1,19.59,113599,0.0,1.0
2015-06-18,19.4,19.4925,18.945,19.26,120155,19.4,19.4925,18.945,19.26,120155,0.0,1.0
2015-06-19,19.98,20.02,19.44,19.45,252227,19.98,20.02,19.44,19.45,252227,0.0,1.0
2015-06-22,20.48,20.48,20.05,20.05,225840,20.48,20.48,20.05,20.05,225840,0.0,1.0
2015-06-23,20.68,20.72,20.02,20.55,154520,20.68,20.72,20.02,20.55,154520,0.0,1.0
2015-06-24,19.82,20.47,19.65,20.47,265147,19.82,20.47,19.65,20.47,265147,0.0,1.0
2015-06-25,19.97,20.04,19.735,19.95,152664,19.97,20.04,19.735,19.95,152664,0.0,1.0
2015-06-26,19.86,20.13,19.7,20.08,355001,19.86,20.13,19.7,20.08,355001,0.0,1.0
2015-06-29,19.03,19.8,19.0,19.63,353018,19.03,19.8,19.0,19.63,353018,0.0,1.0
2015-06-30,18.73,19.27,18.72,19.27,206512,18.73,19.27,18.72,19.27,206512,0.0,1.0
2015-07-01,18.75,19.1,18.57,18.96,136525,18.75,19.1,18.57,18.96,136525,0.0,1.0
2015-07-02,18.5,18.75,18.38,18.68,94239,18.5,18.75,18.38,18.68,94239,0.0,1.0
2015-07-06,18.73,18.77,18.2301,18.24,240145,18.73,18.77,18.2301,18.24,240145,0.0,1.0
2015-07-07,18.68,18.82,18.2042,18.82,169861,18.68,18.82,18.2042,18.82,169861,0.0,1.0
2015-07-08,18.24,18.655,17.96,18.46,154140,18.24,18.655,17.96,18.46,154140,0.0,1.0
2015-07-09,17.88,18.5,17.81,18.5,130936,17.88,18.5,17.81,18.5,130936,0.0,1.0
2015-07-10,18.52,18.92,18.29,18.36,208062,18.52,18.92,18.29,18.36,208062,0.0,1.0
2015-07-13,18.77,18.87,18.55,18.61,176898,18.77,18.87,18.55,18.61,176898,0.0,1.0
2015-07-14,18.79,18.985,18.625,18.8,112746,18.79,18.985,18.625,18.8,112746,0.0,1.0
2015-07-15,18.64,18.88,18.48,18.84,138658,18.64,18.88,18.48,18.84,138658,0.0,1.0
2015-07-16,18.81,18.9,18.61,18.82,97685,18.81,18.9,18.61,18.82,97685,0.0,1.0
2015-07-17,18.52,18.86,18.39,18.8,111037,18.52,18.86,18.39,18.8,111037,0.0,1.0
2015-07-20,18.24,18.55,18.06,18.52,83564,18.24,18.55,18.06,18.52,83564,0.0,1.0
2015-07-21,18.13,18.61,18.06,18.23,140928,18.13,18.61,18.06,18.23,140928,0.0,1.0
2015-07-22,18.1,18.14,17.85,18.06,123040,18.1,18.14,17.85,18.06,123040,0.0,1.0
2015-07-23,18.21,18.4,18.1,18.21,104919,18.21,18.4,18.1,18.21,104919,0.0,1.0
2015-07-24,18.18,18.38,18.085,18.16,145022,18.18,18.38,18.085,18.16,145022,0.0,1.0
2015-07-27,18.03,18.175,17.74,18.01,115647,18.03,18.175,17.74,18.01,115647,0.0,1.0
2015-07-28,17.99,18.12,17.71,18.05,123056,17.99,18.12,17.71,18.05,123056,0.0,1.0
2015-07-29,18.54,18.6,17.945,17.97,111679,18.54,18.6,17.945,17.97,111679,0.0,1.0
2015-07-30,18.49,18.53,18.25,18.42,89690,18.49,18.53,18.25,18.42,89690,0.0,1.0
2015-07-31,18.56,18.83,18.45,18.49,100102,18.56,18.83,18.45,18.49,100102,0.0,1.0
2015-08-03,18.28,18.56,18.08,18.56,54552,18.28,18.56,18.08,18.56,54552,0.0,1.0
2015-08-04,18.09,18.25,17.8,18.17,84575,18.09,18.25,17.8,18.17,84575,0.0,1.0
2015-08-05,18.39,18.46,18.11,18.19,65106,18.39,18.46,18.11,18.19,65106,0.0,1.0
2015-08-06,18.43,18.52,18.227,18.32,126842,18.43,18.52,18.227,18.32,126842,0.0,1.0
2015-08-07,18.7,18.8,18.24,18.24,121988,18.7,18.8,18.24,18.24,121988,0.0,1.0
2015-08-10,19.27,19.55,18.715,18.84,294838,19.27,19.55,18.715,18.84,294838,0.0,1.0
2015-08-11,18.89,19.2795,18.79,19.13,97156,18.89,19.2795,18.79,19.13,97156,0.0,1.0
2015-08-12,18.63,18.85,18.4,18.75,135445,18.63,18.85,18.4,18.75,135445,0.0,1.0
2015-08-13,18.62,18.88,18.42,18.64,118648,18.62,18.88,18.42,18.64,118648,0.0,1.0
2015-08-14,18.95,18.99,18.53,18.56,117222,18.95,18.99,18.53,18.56,117222,0.0,1.0
2015-08-17,18.87,19.07,18.64,18.92,151787,18.87,19.07,18.64,18.92,151787,0.0,1.0
2015-08-18,20.22,20.98,19.69,20.68,567772,20.22,20.98,19.69,20.68,567772,0.0,1.0
2015-08-19,19.85,20.12,19.61,20.04,258258,19.85,20.12,19.61,20.04,258258,0.0,1.0
2015-08-20,19.5,19.87,19.48,19.59,276577,19.5,19.87,19.48,19.59,276577,0.0,1.0
2015-08-21,19.63,20.0,19.08,19.45,455259,19.63,20.0,19.08,19.45,455259,0.0,1.0
2015-08-24,19.0,19.7,18.38,18.51,359813,19.0,19.7,18.38,18.51,359813,0.0,1.0
2015-08-25,18.79,19.49,18.74,19.44,160217,18.79,19.49,18.74,19.44,160217,0.0,1.0
2015-08-26,19.55,19.63,19.0,19.2,232326,19.55,19.63,19.0,19.2,232326,0.0,1.0
2015-08-27,19.7,19.78,19.39,19.6,221827,19.7,19.78,19.39,19.6,221827,0.0,1.0
2015-08-28,19.97,20.0,19.55,19.55,220934,19.97,20.0,19.55,19.55,220934,0.0,1.0
2015-08-31,19.88,20.305,19.77,19.97,415165,19.88,20.305,19.77,19.97,415165,0.0,1.0
2015-09-01,19.69,19.97,19.59,19.67,166100,19.69,19.97,19.59,19.67,166100,0.0,1.0
2015-09-02,19.91,19.93,19.54,19.73,177102,19.91,19.93,19.54,19.73,177102,0.0,1.0
2015-09-03,19.59,19.95,19.56,19.89,186730,19.59,19.95,19.56,19.89,186730,0.0,1.0
2015-09-04,19.21,19.6,19.19,19.39,161568,19.21,19.6,19.19,19.39,161568,0.0,1.0
2015-09-08,19.47,19.67,19.4,19.44,122740,19.47,19.67,19.4,19.44,122740,0.0,1.0
2015-09-09,18.96,19.66,18.9,19.65,187005,18.96,19.66,18.9,19.65,187005,0.0,1.0
2015-09-10,19.13,19.16,18.69,18.96,168893,19.13,19.16,18.69,18.96,168893,0.0,1.0
2015-09-11,18.75,19.114,18.73,18.88,165840,18.75,19.114,18.73,18.88,165840,0.0,1.0
2015-09-14,18.43,18.93,18.4,18.76,208230,18.43,18.93,18.4,18.76,208230,0.0,1.0
2015-09-15,18.76,18.78,18.38,18.44,266198,18.76,18.78,18.38,18.44,266198,0.0,1.0
2015-09-16,19.17,19.22,18.7,18.79,100732,19.17,19.22,18.7,18.79,100732,0.0,1.0
2015-09-17,19.01,19.37,18.92,19.13,134076,19.01,19.37,18.92,19.13,134076,0.0,1.0
2015-09-18,19.25,19.29,18.78,18.82,313992,19.25,19.29,18.78,18.82,313992,0.0,1.0
2015-09-21,19.64,20.0,19.21,19.34,247921,19.64,20.0,19.21,19.34,247921,0.0,1.0
2015-09-22,19.02,19.48,18.87,19.41,116123,19.02,19.48,18.87,19.41,116123,0.0,1.0
2015-09-23,18.99,19.16,18.78,19.16,118272,18.99,19.16,18.78,19.16,118272,0.0,1.0
2015-09-24,19.07,19.12,18.74,18.87,110795,19.07,19.12,18.74,18.87,110795,0.0,1.0
2015-09-25,19.07,19.4,19.04,19.28,117645,19.07,19.4,19.04,19.28,117645,0.0,1.0
2015-09-28,18.77,19.09,18.72,18.99,265480,18.77,19.09,18.72,18.99,265480,0.0,1.0
2015-09-29,19.02,19.06,18.752,18.83,106581,19.02,19.06,18.752,18.83,106581,0.0,1.0
2015-09-30,18.33,19.02,18.08,19.02,725260,18.33,19.02,18.08,19.02,725260,0.0,1.0
2015-10-01,18.34,18.5,18.09,18.34,276608,18.34,18.5,18.09,18.34,276608,0.0,1.0
2015-10-02,18.52,18.52,17.88,18.13,376088,18.52,18.52,17.88,18.13,376088,0.0,1.0
2015-10-05,19.59,19.59,18.56,18.6,349790,19.59,19.59,18.56,18.6,349790,0.0,1.0
2015-10-06,19.8,20.14,19.42,19.43,305112,19.8,20.14,19.42,19.43,305112,0.0,1.0
2015-10-07,19.93,20.28,19.61,19.97,554903,19.93,20.28,19.61,19.97,554903,0.0,1.0
2015-10-08,20.16,20.26,19.602,19.93,255124,20.16,20.26,19.602,19.93,255124,0.0,1.0
2015-10-09,20.33,20.36,20.092,20.29,123878,20.33,20.36,20.092,20.29,123878,0.0,1.0
2015-10-12,20.65,20.71,20.0401,20.33,198939,20.65,20.71,20.0401,20.33,198939,0.0,1.0
2015-10-13,20.68,20.98,20.37,20.6,274833,20.68,20.98,20.37,20.6,274833,0.0,1.0
2015-10-14,20.58,20.8,20.53,20.57,167948,20.58,20.8,20.53,20.57,167948,0.0,1.0
2015-10-15,20.71,20.85,20.42,20.57,239549,20.71,20.85,20.42,20.57,239549,0.0,1.0
2015-10-16,20.9,20.99,20.13,20.73,254285,20.9,20.99,20.13,20.73,254285,0.0,1.0
2015-10-19,20.72,20.9844,20.46,20.77,449071,20.72,20.9844,20.46,20.77,449071,0.0,1.0
2015-10-20,21.0,21.27,20.62,20.66,325877,21.0,21.27,20.62,20.66,325877,0.0,1.0
2015-10-21,20.89,21.16,20.68,21.01,287733,20.89,21.16,20.68,21.01,287733,0.0,1.0
2015-10-22,21.79,21.95,20.9,21.0,511422,21.79,21.95,20.9,21.0,511422,0.0,1.0
2015-10-23,22.07,22.45,21.77,21.89,469217,22.07,22.45,21.77,21.89,469217,0.0,1.0
2015-10-26,21.59,22.1,21.55,22.03,189086,21.59,22.1,21.55,22.03,189086,0.0,1.0
2015-10-27,20.98,21.57,20.92,21.5,164957,20.98,21.57,20.92,21.5,164957,0.0,1.0
2015-10-28,21.75,21.93,21.05,21.09,261095,21.75,21.93,21.05,21.09,261095,0.0,1.0
2015-10-29,21.44,21.73,21.29,21.55,239682,21.44,21.73,21.29,21.55,239682,0.0,1.0
2015-10-30,21.67,21.7,21.37,21.52,224139,21.67,21.7,21.37,21.52,224139,0.0,1.0
2015-11-02,21.11,21.96,21.04,21.42,438546,21.11,21.96,21.04,21.42,438546,0.0,1.0
2015-11-03,23.73,24.48,21.91,21.91,1055613,23.73,24.48,21.91,21.91,1055613,0.0,1.0
2015-11-04,22.96,23.88,22.58,23.88,403999,22.96,23.88,22.58,23.88,403999,0.0,1.0
2015-11-05,23.0,23.095,22.595,22.92,333262,23.0,23.095,22.595,22.92,333262,0.0,1.0
2015-11-06,22.99,23.38,22.77,22.89,593965,22.99,23.38,22.77,22.89,593965,0.0,1.0
2015-11-09,22.62,23.08,22.52,23.04,266044,22.62,23.08,22.52,23.04,266044,0.0,1.0
2015-11-10,22.55,22.64,22.16,22.51,415657,22.55,22.64,22.16,22.51,415657,0.0,1.0
2015-11-11,23.07,23.29,22.57,22.65,346429,23.07,23.29,22.57,22.65,346429,0.0,1.0
2015-11-12,23.26,23.43,22.86,22.87,272187,23.26,23.43,22.86,22.87,272187,0.0,1.0
2015-11-13,23.26,23.27,22.92,23.03,291085,23.26,23.27,22.92,23.03,291085,0.0,1.0
2015-11-16,23.33,23.45,23.09,23.25,224705,23.33,23.45,23.09,23.25,224705,0.0,1.0
2015-11-17,22.69,23.4,22.69,23.33,167326,22.69,23.4,22.69,23.33,167326,0.0,1.0
2015-11-18,22.94,22.99,22.3,22.68,304458,22.94,22.99,22.3,22.68,304458,0.0,1.0
2015-11-19,23.11,23.2,22.84,23.01,223967,23.11,23.2,22.84,23.01,223967,0.0,1.0
2015-11-20,23.65,23.9,23.074,23.14,234930,23.65,23.9,23.074,23.14,234930,0.0,1.0
2015-11-23,23.63,23.85,23.51,23.7,126112,23.63,23.85,23.51,23.7,126112,0.0,1.0
2015-11-24,23.42,23.62,23.19,23.46,138409,23.42,23.62,23.19,23.46,138409,0.0,1.0
2015-11-25,23.45,23.59,23.32,23.38,110745,23.45,23.59,23.32,23.38,110745,0.0,1.0
2015-11-27,23.47,23.61,23.16,23.21,70639,23.47,23.61,23.16,23.21,70639,0.0,1.0
2015-11-30,23.93,24.03,23.47,23.55,306106,23.93,24.03,23.47,23.55,306106,0.0,1.0
2015-12-01,23.76,24.0,23.41,23.71,249291,23.76,24.0,23.41,23.71,249291,0.0,1.0
2015-12-02,23.4,23.86,23.35,23.79,105452,23.4,23.86,23.35,23.79,105452,0.0,1.0
2015-12-03,23.18,23.67,23.06,23.44,160462,23.18,23.67,23.06,23.44,160462,0.0,1.0
2015-12-04,23.76,23.84,23.15,23.17,270065,23.76,23.84,23.15,23.17,270065,0.0,1.0
2015-12-07,23.2,23.89,23.14,23.75,286720,23.2,23.89,23.14,23.75,286720,0.0,1.0
2015-12-08,22.74,23.02,22.71,22.97,241764,22.74,23.02,22.71,22.97,241764,0.0,1.0
2015-12-09,22.27,22.76,22.07,22.66,216972,22.27,22.76,22.07,22.66,216972,0.0,1.0
2015-12-10,22.02,22.28,21.76,22.03,292870,22.02,22.28,21.76,22.03,292870,0.0,1.0
2015-12-11,22.06,22.55,21.81,21.81,365647,22.06,22.55,21.81,21.81,365647,0.0,1.0
2015-12-14,21.62,22.23,21.51,22.06,213894,21.62,22.23,21.51,22.06,213894,0.0,1.0
2015-12-15,21.85,21.97,21.43,21.78,189325,21.85,21.97,21.43,21.78,189325,0.0,1.0
2015-12-16,23.01,23.14,22.25,22.28,334475,23.01,23.14,22.25,22.28,334475,0.0,1.0
2015-12-17,23.25,23.35,23.13,23.23,255878,23.25,23.35,23.13,23.23,255878,0.0,1.0
2015-12-18,23.26,23.46,22.57,23.21,955172,23.26,23.46,22.57,23.21,955172,0.0,1.0
2015-12-21,23.14,23.44,22.8,23.24,278579,23.14,23.44,22.8,23.24,278579,0.0,1.0
2015-12-22,23.9,23.91,23.1,23.2,269354,23.9,23.91,23.1,23.2,269354,0.0,1.0
2015-12-23,24.37,24.4,23.94,24.0,183649,24.37,24.4,23.94,24.0,183649,0.0,1.0
2015-12-24,24.05,24.53,24.05,24.3,46967,24.05,24.53,24.05,24.3,46967,0.0,1.0
2015-12-28,23.83,24.12,23.47,24.02,162199,23.83,24.12,23.47,24.02,162199,0.0,1.0
2015-12-29,24.19,24.34,23.88,24.02,206597,24.19,24.34,23.88,24.02,206597,0.0,1.0
2015-12-30,24.13,24.3099,23.99,24.19,148564,24.13,24.3099,23.99,24.19,148564,0.0,1.0
2015-12-31,23.82,24.25,23.8,24.15,212340,23.82,24.25,23.8,24.15,212340,0.0,1.0
2016-01-04,23.67,23.84,23.0,23.6,425382,23.67,23.84,23.0,23.6,425382,0.0,1.0
2016-01-05,23.95,23.98,23.6,23.77,207969,23.95,23.98,23.6,23.77,207969,0.0,1.0
2016-01-06,23.26,23.9,23.24,23.6,326739,23.26,23.9,23.24,23.6,326739,0.0,1.0
2016-01-07,23.55,23.67,22.74,22.88,402408,23.55,23.67,22.74,22.88,402408,0.0,1.0
2016-01-08,23.27,23.64,23.09,23.64,305064,23.27,23.64,23.09,23.64,305064,0.0,1.0
2016-01-11,23.23,23.45,22.99,23.36,198119,23.23,23.45,22.99,23.36,198119,0.0,1.0
2016-01-12,23.29,23.46,22.87,23.46,257760,23.29,23.46,22.87,23.46,257760,0.0,1.0
2016-01-13,22.38,23.91,22.24,23.51,213282,22.38,23.91,22.24,23.51,213282,0.0,1.0
2016-01-14,22.19,22.67,22.13,22.41,177879,22.19,22.67,22.13,22.41,177879,0.0,1.0
2016-01-15,22.09,22.16,21.62,21.73,241983,22.09,22.16,21.62,21.73,241983,0.0,1.0
2016-01-19,21.8,22.33,21.52,22.24,221907,21.8,22.33,21.52,22.24,221907,0.0,1.0
2016-01-20,22.08,22.19,21.285,21.51,271534,22.08,22.19,21.285,21.51,271534,0.0,1.0
2016-01-21,22.3,22.65,21.8701,22.21,240179,22.3,22.65,21.8701,22.21,240179,0.0,1.0
2016-01-22,23.12,23.15,22.33,22.52,229243,23.12,23.15,22.33,22.52,229243,0.0,1.0
2016-01-25,22.82,23.25,22.67,22.99,380102,22.82,23.25,22.67,22.99,380102,0.0,1.0
2016-01-26,23.52,23.54,22.85,22.96,213505,23.52,23.54,22.85,22.96,213505,0.0,1.0
2016-01-27,23.2,23.52,23.0,23.49,416388,23.2,23.52,23.0,23.49,416388,0.0,1.0
2016-01-28,22.72,23.36,22.65,23.34,287068,22.72,23.36,22.65,23.34,287068,0.0,1.0
2016-01-29,24.91,24.91,22.735,22.91,654621,24.91,24.91,22.735,22.91,654621,0.0,1.0
2016-02-01,25.09,25.34,23.98,24.66,480137,25.09,25.34,23.98,24.66,480137,0.0,1.0
2016-02-02,28.02,29.24,27.34,28.2,2316722,28.02,29.24,27.34,28.2,2316722,0.0,1.0
2016-02-03,28.97,29.0,27.36,28.18,833968,28.97,29.0,27.36,28.18,833968,0.0,1.0
2016-02-04,29.28,29.4,28.41,28.81,768619,29.28,29.4,28.41,28.81,768619,0.0,1.0
2016-02-05,28.79,29.58,28.6,29.11,355472,28.79,29.58,28.6,29.11,355472,0.0,1.0
2016-02-08,29.0,29.09,28.38,28.41,555773,29.0,29.09,28.38,28.41,555773,0.0,1.0
2016-02-09,28.41,29.16,28.38,28.61,308816,28.41,29.16,28.38,28.61,308816,0.0,1.0
2016-02-10,28.18,28.9,28.15,28.58,403220,28.18,28.9,28.15,28.58,403220,0.0,1.0
2016-02-11,27.59,28.2,27.56,27.98,415543,27.59,28.2,27.56,27.98,415543,0.0,1.0
2016-02-12,27.99,28.15,27.49,27.82,643752,27.99,28.15,27.49,27.82,643752,0.0,1.0
2016-02-16,29.08,29.24,28.22,28.22,507396,29.08,29.24,28.22,28.22,507396,0.0,1.0
2016-02-17,29.71,29.9,28.68,29.2,441657,29.71,29.9,28.68,29.2,441657,0.0,1.0
2016-02-18,29.06,29.93,29.02,29.69,276769,29.06,29.93,29.02,29.69,276769,0.0,1.0
2016-02-19,28.88,29.04,28.7301,29.0,279871,28.88,29.04,28.7301,29.0,279871,0.0,1.0
2016-02-22,28.91,29.4,28.76,29.26,242274,28.91,29.4,28.76,29.26,242274,0.0,1.0
2016-02-23,28.75,29.03,28.6,28.87,218326,28.75,29.03,28.6,28.87,218326,0.0,1.0
2016-02-24,29.0,29.0,28.15,28.6,249527,29.0,29.0,28.15,28.6,249527,0.0,1.0
2016-02-25,29.0,29.24,28.64,29.01,219902,29.0,29.24,28.64,29.01,219902,0.0,1.0
2016-02-26,28.58,29.092,28.55,29.06,183106,28.58,29.092,28.55,29.06,183106,0.0,1.0
2016-02-29,28.55,29.01,28.5,28.6,311255,28.55,29.01,28.5,28.6,311255,0.0,1.0
2016-03-01,28.82,28.89,28.01,28.38,393836,28.82,28.89,28.01,28.38,393836,0.0,1.0
2016-03-02,28.69,28.88,28.38,28.8,253851,28.69,28.88,28.38,28.8,253851,0.0,1.0
2016-03-03,27.55,28.68,27.32,28.57,447466,27.55,28.68,27.32,28.57,447466,0.0,1.0
2016-03-04,27.69,27.8416,27.5,27.61,209122,27.69,27.8416,27.5,27.61,209122,0.0,1.0
2016-03-07,27.83,27.96,27.56,27.62,239778,27.83,27.96,27.56,27.62,239778,0.0,1.0
2016-03-08,26.35,27.49,25.815,27.35,807726,26.35,27.49,25.815,27.35,807726,0.0,1.0
2016-03-09,27.23,27.29,26.49,26.57,300013,27.23,27.29,26.49,26.57,300013,0.0,1.0
2016-03-10,26.63,27.34,26.52,27.24,244542,26.63,27.34,26.52,27.24,244542,0.0,1.0
2016-03-11,28.04,28.54,26.9487,26.98,442616,28.04,28.54,26.9487,26.98,442616,0.0,1.0
2016-03-14,27.85,28.14,27.61,28.14,182493,27.85,28.14,27.61,28.14,182493,0.0,1.0
2016-03-15,27.28,27.7925,27.24,27.6,149621,27.28,27.7925,27.24,27.6,149621,0.0,1.0
2016-03-16,27.35,27.5,27.11,27.18,86614,27.35,27.5,27.11,27.18,86614,0.0,1.0
2016-03-17,28.0,28.04,27.27,27.27,309525,28.0,28.04,27.27,27.27,309525,0.0,1.0
2016-03-18,28.19,28.278,27.97,28.21,236848,28.19,28.278,27.97,28.21,236848,0.0,1.0
2016-03-21,28.49,29.0,28.15,28.15,300131,28.49,29.0,28.15,28.15,300131,0.0,1.0
2016-03-22,28.91,29.105,28.29,28.29,175240,28.91,29.105,28.29,28.29,175240,0.0,1.0
2016-03-23,29.16,29.31,28.71,28.94,271141,29.16,29.31,28.71,28.94,271141,0.0,1.0
2016-03-24,30.59,30.91,28.75,28.98,726919,30.59,30.91,28.75,28.98,726919,0.0,1.0
2016-03-28,30.58,31.07,30.25,30.9,375918,30.58,31.07,30.25,30.9,375918,0.0,1.0
2016-03-29,33.0,33.0,30.42,30.46,603020,33.0,33.0,30.42,30.46,603020,0.0,1.0
2016-03-30,32.59,33.11,32.0,33.04,379169,32.59,33.11,32.0,33.04,379169,0.0,1.0
2016-03-31,32.35,32.75,32.25,32.75,437482,32.35,32.75,32.25,32.75,437482,0.0,1.0
2016-04-01,32.19,32.29,31.99,32.16,197939,32.19,32.29,31.99,32.16,197939,0.0,1.0
2016-04-04,31.02,32.02,30.54,31.94,256815,31.02,32.02,30.54,31.94,256815,0.0,1.0
2016-04-05,31.72,32.03,30.9,30.9,392923,31.72,32.03,30.9,30.9,392923,0.0,1.0
2016-04-06,31.13,31.92,31.12,31.54,176389,31.13,31.92,31.12,31.54,176389,0.0,1.0
2016-04-07,30.57,31.0899,30.32,30.87,205304,30.57,31.0899,30.32,30.87,205304,0.0,1.0
2016-04-08,30.4,30.91,29.78,30.7,301876,30.4,30.91,29.78,30.7,301876,0.0,1.0
2016-04-11,31.61,31.87,30.44,30.6,393986,31.61,31.87,30.44,30.6,393986,0.0,1.0
2016-04-12,31.45,31.79,31.3,31.43,192810,31.45,31.79,31.3,31.43,192810,0.0,1.0
2016-04-13,32.05,32.06,31.24,31.52,275091,32.05,32.06,31.24,31.52,275091,0.0,1.0
2016-04-14,32.44,32.72,31.8401,32.01,430882,32.44,32.72,31.8401,32.01,430882,0.0,1.0
2016-04-15,31.72,32.4,31.34,32.3,259784,31.72,32.4,31.34,32.3,259784,0.0,1.0
2016-04-18,31.54,32.05,31.435,31.64,157823,31.54,32.05,31.435,31.64,157823,0.0,1.0
2016-04-19,31.42,31.97,31.27,31.83,144270,31.42,31.97,31.27,31.83,144270,0.0,1.0
2016-04-20,31.74,31.77,30.77,31.47,248349,31.74,31.77,30.77,31.47,248349,0.0,1.0
2016-04-21,31.33,32.01,31.1,32.01,293475,31.33,32.01,31.1,32.01,293475,0.0,1.0
2016-04-22,31.67,31.77,31.09,31.26,198342,31.67,31.77,31.09,31.26,198342,0.0,1.0
2016-04-25,32.8,33.01,31.52,31.52,713788,32.8,33.01,31.52,31.52,713788,0.0,1.0
2016-04-26,32.83,33.03,32.39,33.0,319635,32.83,33.03,32.39,33.0,319635,0.0,1.0
2016-04-27,32.79,32.97,32.59,32.97,126915,32.79,32.97,32.59,32.97,126915,0.0,1.0
2016-04-28,32.52,32.82,32.44,32.62,320946,32.52,32.82,32.44,32.62,320946,0.0,1.0
2016-04-29,31.97,32.3,31.52,31.98,390930,31.97,32.3,31.52,31.98,390930,0.0,1.0
2016-05-02,32.29,32.31,31.53,31.91,444682,32.29,32.31,31.53,31.91,444682,0.0,1.0
2016-05-03,36.01,36.75,34.79,35.2,1380755,36.01,36.75,34.79,35.2,1380755,0.0,1.0
2016-05-04,35.34,36.13,34.96,35.91,409783,35.34,36.13,34.96,35.91,409783,0.0,1.0
2016-05-05,34.64,35.41,34.61,35.41,211378,34.64,35.41,34.61,35.41,211378,0.0,1.0
2016-05-06,34.49,34.9775,34.18,34.52,340366,34.49,34.9775,34.18,34.52,340366,0.0,1.0
2016-05-09,34.15,34.62,34.06,34.62,306704,34.15,34.62,34.06,34.62,306704,0.0,1.0
2016-05-10,34.18,34.8525,33.88,34.17,289793,34.18,34.8525,33.88,34.17,289793,0.0,1.0
2016-05-11,34.34,34.78,33.91,34.18,221479,34.34,34.78,33.91,34.18,221479,0.0,1.0
2016-05-12,34.16,35.02,33.86,34.48,212677,34.16,35.02,33.86,34.48,212677,0.0,1.0
2016-05-13,33.83,34.48,33.74,34.15,180412,33.83,34.48,33.74,34.15,180412,0.0,1.0
2016-05-16,34.03,34.3166,33.54,33.92,234924,34.03,34.3166,33.54,33.92,234924,0.0,1.0
2016-05-17,33.2,34.11,33.06,33.82,254937,33.2,34.11,33.06,33.82,254937,0.0,1.0
2016-05-18,33.66,33.92,31.59,33.15,192033,33.66,33.92,31.59,33.15,192033,0.0,1.0
2016-05-19,32.08,33.64,32.04,33.55,626396,32.08,33.64,32.04,33.55,626396,0.0,1.0
2016-05-20,32.44,32.77,31.84,32.07,564301,32.44,32.77,31.84,32.07,564301,0.0,1.0
2016-05-23,32.66,32.68,32.275,32.62,197082,32.66,32.68,32.275,32.62,197082,0.0,1.0
2016-05-24,33.43,33.82,32.72,32.72,545890,33.43,33.82,32.72,32.72,545890,0.0,1.0
2016-05-25,33.91,34.46,33.53,33.55,347566,33.91,34.46,33.53,33.55,347566,0.0,1.0
2016-05-26,35.22,35.42,33.95,34.24,600255,35.22,35.42,33.95,34.24,600255,0.0,1.0
2016-05-27,34.78,35.5486,34.7,35.52,337609,34.78,35.5486,34.7,35.52,337609,0.0,1.0
2016-05-31,35.5,35.54,34.62,35.02,525096,35.5,35.54,34.62,35.02,525096,0.0,1.0
2016-06-01,36.5,36.74,35.735,35.84,483222,36.5,36.74,35.735,35.84,483222,0.0,1.0
2016-06-02,36.16,37.25,35.72,36.79,595807,36.16,37.25,35.72,36.79,595807,0.0,1.0
2016-06-03,36.84,36.86,35.74,36.05,434969,36.84,36.86,35.74,36.05,434969,0.0,1.0
2016-06-06,36.96,37.07,36.67,36.85,348484,36.96,37.07,36.67,36.85,348484,0.0,1.0
2016-06-07,37.85,38.06,36.84,37.0,561261,37.85,38.06,36.84,37.0,561261,0.0,1.0
2016-06-08,38.68,39.05,37.7,37.8,497324,38.68,39.05,37.7,37.8,497324,0.0,1.0
2016-06-09,37.89,38.67,37.72,38.54,296307,37.89,38.67,37.72,38.54,296307,0.0,1.0
2016-06-10,36.57,37.42,36.55,37.41,244237,36.57,37.42,36.55,37.41,244237,0.0,1.0
2016-06-13,35.74,36.66,35.58,36.58,251193,35.74,36.66,35.58,36.58,251193,0.0,1.0
2016-06-14,36.17,36.55,35.91,36.49,343617,36.17,36.55,35.91,36.49,343617,0.0,1.0
2016-06-15,36.39,36.68,36.14,36.48,166136,36.39,36.68,36.14,36.48,166136,0.0,1.0
2016-06-16,36.55,36.57,35.99,36.29,151748,36.55,36.57,35.99,36.29,151748,0.0,1.0
2016-06-17,36.78,36.92,35.82,36.75,621497,36.78,36.92,35.82,36.75,621497,0.0,1.0
2016-06-20,37.87,38.37,36.73,37.12,491887,37.87,38.37,36.73,37.12,491887,0.0,1.0
2016-06-21,37.23,37.89,36.98,37.89,247986,37.23,37.89,36.98,37.89,247986,0.0,1.0
2016-06-22,36.37,37.26,36.27,37.18,291153,36.37,37.26,36.27,37.18,291153,0.0,1.0
2016-06-23,36.71,36.9192,36.39,36.73,271363,36.71,36.9192,36.39,36.73,271363,0.0,1.0
2016-06-24,34.97,35.887,34.79,35.83,1426439,34.97,35.887,34.79,35.83,1426439,0.0,1.0
2016-06-27,34.17,34.96,33.91,34.73,519368,34.17,34.96,33.91,34.73,519368,0.0,1.0
2016-06-28,35.54,35.81,34.38,34.47,436919,35.54,35.81,34.38,34.47,436919,0.0,1.0
2016-06-29,36.24,36.28,35.62,35.68,228645,36.24,36.28,35.62,35.68,228645,0.0,1.0
2016-06-30,37.12,37.13,36.2,36.21,365825,37.12,37.13,36.2,36.21,365825,0.0,1.0
2016-07-01,36.27,37.31,36.04,37.14,293529,36.27,37.31,36.04,37.14,293529,0.0,1.0
2016-07-05,35.74,36.14,35.425,36.14,297942,35.74,36.14,35.425,36.14,297942,0.0,1.0
2016-07-06,35.72,35.77,35.17,35.4,207326,35.72,35.77,35.17,35.4,207326,0.0,1.0
2016-07-07,35.68,35.9599,35.28,35.72,435862,35.68,35.9599,35.28,35.72,435862,0.0,1.0
2016-07-08,36.59,36.67,36.005,36.02,306234,36.59,36.67,36.005,36.02,306234,0.0,1.0
2016-07-11,37.45,38.069,36.34,36.59,594876,37.45,38.069,36.34,36.59,594876,0.0,1.0
2016-07-12,37.86,38.4,37.52,37.79,320105,37.86,38.4,37.52,37.79,320105,0.0,1.0
2016-07-13,37.86,38.11,37.56,38.11,287020,37.86,38.11,37.56,38.11,287020,0.0,1.0
2016-07-14,38.28,38.833,37.7,38.11,268257,38.28,38.833,37.7,38.11,268257,0.0,1.0
2016-07-15,38.23,38.49,37.78,38.49,216415,38.23,38.49,37.78,38.49,216415,0.0,1.0
2016-07-18,37.76,38.7,37.75,38.51,229032,37.76,38.7,37.75,38.51,229032,0.0,1.0
2016-07-19,37.95,38.24,37.59,37.8,245855,37.95,38.24,37.59,37.8,245855,0.0,1.0
2016-07-20,37.83,38.26,37.69,38.03,119854,37.83,38.26,37.69,38.03,119854,0.0,1.0
2016-07-21,37.26,37.97,36.97,37.92,219414,37.26,37.97,36.97,37.92,219414,0.0,1.0
2016-07-22,37.96,37.97,37.05,37.41,174954,37.96,37.97,37.05,37.41,174954,0.0,1.0
2016-07-25,40.63,41.2,38.21,38.47,1242428,40.63,41.2,38.21,38.47,1242428,0.0,1.0
2016-07-26,40.04,41.089,39.89,40.65,524449,40.04,41.089,39.89,40.65,524449,0.0,1.0
2016-07-27,40.3,40.45,39.851,40.25,272565,40.3,40.45,39.851,40.25,272565,0.0,1.0
2016-07-28,37.07,38.2,36.381,38.2,1252358,37.07,38.2,36.381,38.2,1252358,0.0,1.0
2016-07-29,37.76,37.96,37.0,37.0,390026,37.76,37.96,37.0,37.0,390026,0.0,1.0
2016-08-01,38.03,38.34,37.51,37.89,243823,38.03,38.34,37.51,37.89,243823,0.0,1.0
2016-08-02,35.02,38.13,33.961,37.85,1338303,35.02,38.13,33.961,37.85,1338303,0.0,1.0
2016-08-03,36.23,36.78,35.37,35.65,785199,36.23,36.78,35.37,35.65,785199,0.0,1.0
2016-08-04,36.16,36.63,36.09,36.24,482824,36.16,36.63,36.09,36.24,482824,0.0,1.0
2016-08-05,36.96,36.96,36.15,36.21,355646,36.96,36.96,36.15,36.21,355646,0.0,1.0
2016-08-08,36.77,37.1099,36.554,36.92,186690,36.77,37.1099,36.554,36.92,186690,0.0,1.0
2016-08-09,37.75,38.53,36.82,36.82,353494,37.75,38.53,36.82,36.82,353494,0.0,1.0
2016-08-10,38.38,38.61,37.78,38.1,285193,38.38,38.61,37.78,38.1,285193,0.0,1.0
2016-08-11,38.09,38.69,38.09,38.45,242140,38.09,38.69,38.09,38.45,242140,0.0,1.0
2016-08-12,40.59,41.4,38.2,38.44,1452518,40.59,41.4,38.2,38.44,1452518,0.0,1.0
2016-08-15,42.3,42.51,41.26,41.26,1978703,42.3,42.51,41.26,41.26,1978703,0.0,1.0
2016-08-16,39.79,45.01,38.29,44.96,3296927,39.79,45.01,38.29,44.96,3296927,0.0,1.0
2016-08-17,40.06,40.8,39.05,40.0,1089787,40.06,40.8,39.05,40.0,1089787,0.0,1.0
2016-08-18,40.48,40.88,39.54,40.0,719807,40.48,40.88,39.54,40.0,719807,0.0,1.0
2016-08-19,39.99,40.75,39.601,40.23,354850,39.99,40.75,39.601,40.23,354850,0.0,1.0
2016-08-22,39.95,40.22,39.65,39.79,420587,39.95,40.22,39.65,39.79,420587,0.0,1.0
2016-08-23,39.98,40.6,39.76,39.95,337940,39.98,40.6,39.76,39.95,337940,0.0,1.0
2016-08-24,39.28,39.9217,39.15,39.85,447182,39.28,39.9217,39.15,39.85,447182,0.0,1.0
2016-08-25,39.3,39.65,38.87,39.11,350728,39.3,39.65,38.87,39.11,350728,0.0,1.0
2016-08-26,39.07,39.5922,38.73,39.5,268421,39.07,39.5922,38.73,39.5,268421,0.0,1.0
2016-08-29,39.33,39.56,38.94,39.0,264022,39.33,39.56,38.94,39.0,264022,0.0,1.0
2016-08-30,39.28,39.97,39.0875,39.53,399107,39.28,39.97,39.0875,39.53,399107,0.0,1.0
2016-08-31,38.82,39.374,38.6,39.2,407202,38.82,39.374,38.6,39.2,407202,0.0,1.0
2016-09-01,39.23,39.2895,38.7,38.83,394847,39.23,39.2895,38.7,38.83,394847,0.0,1.0
2016-09-02,40.48,40.54,39.32,39.44,416949,40.48,40.54,39.32,39.44,416949,0.0,1.0
2016-09-06,40.49,40.9905,40.04,40.74,360658,40.49,40.9905,40.04,40.74,360658,0.0,1.0
2016-09-07,42.42,42.45,40.56,40.75,978262,42.42,42.45,40.56,40.75,978262,0.0,1.0
2016-09-08,42.05,42.38,41.39,42.38,400788,42.05,42.38,41.39,42.38,400788,0.0,1.0
2016-09-09,39.8,42.48,39.67,42.22,626282,39.8,42.48,39.67,42.22,626282,0.0,1.0
2016-09-12,40.87,41.12,39.0107,39.33,330395,40.87,41.12,39.0107,39.33,330395,0.0,1.0
2016-09-13,40.76,41.08,40.23,40.5,361785,40.76,41.08,40.23,40.5,361785,0.0,1.0
2016-09-14,41.38,41.675,40.7,40.7,299665,41.38,41.675,40.7,40.7,299665,0.0,1.0
2016-09-15,42.56,42.92,41.36,41.36,527008,42.56,42.92,41.36,41.36,527008,0.0,1.0
2016-09-16,43.12,43.19,42.022,42.47,1175723,43.12,43.19,42.022,42.47,1175723,0.0,1.0
2016-09-19,43.62,44.36,43.2,43.5,447775,43.62,44.36,43.2,43.5,447775,0.0,1.0
2016-09-20,43.26,44.06,42.74,44.04,223465,43.26,44.06,42.74,44.04,223465,0.0,1.0
2016-09-21,44.88,44.95,43.14,43.69,389574,44.88,44.95,43.14,43.69,389574,0.0,1.0
2016-09-22,44.72,45.0,44.38,45.0,371215,44.72,45.0,44.38,45.0,371215,0.0,1.0
2016-09-23,44.17,44.54,44.05,44.51,277544,44.17,44.54,44.05,44.51,277544,0.0,1.0
2016-09-26,43.58,44.39,43.311,43.75,252060,43.58,44.39,43.311,43.75,252060,0.0,1.0
2016-09-27,44.09,44.09,43.23,43.42,333326,44.09,44.09,43.23,43.42,333326,0.0,1.0
2016-09-28,44.74,44.82,43.89,44.26,350678,44.74,44.82,43.89,44.26,350678,0.0,1.0
2016-09-29,43.79,44.8,43.77,44.6,364511,43.79,44.8,43.77,44.6,364511,0.0,1.0
2016-09-30,44.59,44.85,43.67,43.99,364433,44.59,44.85,43.67,43.99,364433,0.0,1.0
2016-10-03,44.71,44.85,43.27,44.64,526114,44.71,44.85,43.27,44.64,526114,0.0,1.0
2016-10-04,44.99,46.1725,44.75,44.76,769874,44.99,46.1725,44.75,44.76,769874,0.0,1.0
2016-10-05,45.9,46.5,45.415,45.92,648998,45.9,46.5,45.415,45.92,648998,0.0,1.0
2016-10-06,46.13,46.31,45.06,45.81,311866,46.13,46.31,45.06,45.81,311866,0.0,1.0
2016-10-07,45.14,46.29,45.12,46.29,478695,45.14,46.29,45.12,46.29,478695,0.0,1.0
2016-10-10,45.47,46.12,45.44,45.49,312723,45.47,46.12,45.44,45.49,312723,0.0,1.0
2016-10-11,41.79,45.19,41.62,45.15,986049,41.79,45.19,41.62,45.15,986049,0.0,1.0
2016-10-12,42.15,42.48,40.77,41.67,519116,42.15,42.48,40.77,41.67,519116,0.0,1.0
2016-10-13,41.19,42.15,41.02,42.1,395026,41.19,42.15,41.02,42.1,395026,0.0,1.0
2016-10-14,41.3,42.03,41.22,41.57,238817,41.3,42.03,41.22,41.57,238817,0.0,1.0
2016-10-17,41.6,41.7,41.05,41.44,226008,41.6,41.7,41.05,41.44,226008,0.0,1.0
2016-10-18,42.26,42.322,41.68,42.11,288930,42.26,42.322,41.68,42.11,288930,0.0,1.0
2016-10-19,42.46,42.75,41.8,42.67,172531,42.46,42.75,41.8,42.67,172531,0.0,1.0
2016-10-20,42.72,42.99,42.03,42.25,251164,42.72,42.99,42.03,42.25,251164,0.0,1.0
2016-10-21,42.94,42.97,42.09,42.39,188703,42.94,42.97,42.09,42.39,188703,0.0,1.0
2016-10-24,44.02,44.23,43.07,43.07,274531,44.02,44.23,43.07,43.07,274531,0.0,1.0
2016-10-25,43.37,44.01,42.73,44.01,252374,43.37,44.01,42.73,44.01,252374,0.0,1.0
2016-10-26,43.56,43.7,42.9906,43.08,235197,43.56,43.7,42.9906,43.08,235197,0.0,1.0
2016-10-27,40.31,44.1654,39.91,43.58,1608867,40.31,44.1654,39.91,43.58,1608867,0.0,1.0
2016-10-28,37.8,39.995,37.72,39.99,1232080,37.8,39.995,37.72,39.99,1232080,0.0,1.0
2016-10-31,37.96,38.66,37.48,38.01,665663,37.96,38.66,37.48,38.01,665663,0.0,1.0
2016-11-01,37.54,38.36,36.81,37.87,764285,37.54,38.36,36.81,37.87,764285,0.0,1.0
2016-11-02,38.03,40.7325,37.83,37.96,974888,38.03,40.7325,37.83,37.96,974888,0.0,1.0
2016-11-03,38.49,38.72,37.56,38.03,587741,38.49,38.72,37.56,38.03,587741,0.0,1.0
2016-11-04,37.45,38.41,36.42,38.41,547298,37.45,38.41,36.42,38.41,547298,0.0,1.0
2016-11-07,38.78,38.94,38.11,38.35,902811,38.78,38.94,38.11,38.35,902811,0.0,1.0
2016-11-08,40.29,42.0,38.3,41.81,2272413,40.29,42.0,38.3,41.81,2272413,0.0,1.0
2016-11-09,39.5,39.7,37.55,39.03,745316,39.5,39.7,37.55,39.03,745316,0.0,1.0
2016-11-10,38.98,40.92,38.51,39.97,533659,38.98,40.92,38.51,39.97,533659,0.0,1.0
2016-11-11,40.79,40.93,38.84,38.84,518319,40.79,40.93,38.84,38.84,518319,0.0,1.0
2016-11-14,41.36,41.73,40.7,40.99,562003,41.36,41.73,40.7,40.99,562003,0.0,1.0
2016-11-15,41.95,42.3,41.02,41.58,400967,41.95,42.3,41.02,41.58,400967,0.0,1.0
2016-11-16,43.05,43.51,41.5288,41.95,555181,43.05,43.51,41.5288,41.95,555181,0.0,1.0
2016-11-17,43.5,43.58,42.55,43.52,446855,43.5,43.58,42.55,43.52,446855,0.0,1.0
2016-11-18,44.26,44.91,43.53,43.62,528899,44.26,44.91,43.53,43.62,528899,0.0,1.0
2016-11-21,43.63,45.2,43.36,44.4,347331,43.63,45.2,43.36,44.4,347331,0.0,1.0
2016-11-22,43.76,44.3,43.5,43.92,282822,43.76,44.3,43.5,43.92,282822,0.0,1.0
2016-11-23,43.46,44.14,43.33,43.5,348996,43.46,44.14,43.33,43.5,348996,0.0,1.0
2016-11-25,43.79,43.9,43.33,43.61,116226,43.79,43.9,43.33,43.61,116226,0.0,1.0
2016-11-28,43.81,44.12,43.325,43.58,347912,43.81,44.12,43.325,43.58,347912,0.0,1.0
2016-11-29,43.79,44.21,43.42,43.72,258517,43.79,44.21,43.42,43.72,258517,0.0,1.0
2016-11-30,42.8,44.1,42.73,43.86,474755,42.8,44.1,42.73,43.86,474755,0.0,1.0
2016-12-01,39.64,43.25,39.2,42.71,832523,39.64,43.25,39.2,42.71,832523,0.0,1.0
2016-12-02,39.46,40.63,39.11,39.8,916112,39.46,40.63,39.11,39.8,916112,0.0,1.0
2016-12-05,41.1,41.66,40.06,40.58,615117,41.1,41.66,40.06,40.58,615117,0.0,1.0
2016-12-06,41.19,41.54,40.3,41.49,664657,41.19,41.54,40.3,41.49,664657,0.0,1.0
2016-12-07,40.48,41.35,40.2,40.98,569055,40.48,41.35,40.2,40.98,569055,0.0,1.0
2016-12-08,41.49,41.5658,40.65,40.65,486381,41.49,41.5658,40.65,40.65,486381,0.0,1.0
2016-12-09,40.69,42.49,40.235,41.84,551809,40.69,42.49,40.235,41.84,551809,0.0,1.0
2016-12-12,40.26,41.03,40.01,40.65,484522,40.26,41.03,40.01,40.65,484522,0.0,1.0
2016-12-13,39.89,40.66,39.69,40.3,348657,39.89,40.66,39.69,40.3,348657,0.0,1.0
2016-12-14,40.56,40.78,39.52,39.8,944228,40.56,40.78,39.52,39.8,944228,0.0,1.0
2016-12-15,41.47,42.229,40.61,40.75,502165,41.47,42.229,40.61,40.75,502165,0.0,1.0
2016-12-16,41.24,42.46,41.13,41.72,475155,41.24,42.46,41.13,41.72,475155,0.0,1.0
2016-12-19,41.98,42.0,41.09,41.46,255747,41.98,42.0,41.09,41.46,255747,0.0,1.0
2016-12-20,41.35,41.98,40.93,41.98,412720,41.35,41.98,40.93,41.98,412720,0.0,1.0
2016-12-21,41.67,41.89,41.3,41.35,157903,41.67,41.89,41.3,41.35,157903,0.0,1.0
2016-12-22,41.46,43.19,41.34,41.8,373027,41.46,43.19,41.34,41.8,373027,0.0,1.0
2016-12-23,41.73,42.14,41.58,41.58,162431,41.73,42.14,41.58,41.58,162431,0.0,1.0
2016-12-27,42.33,42.37,41.66,41.73,181176,42.33,42.37,41.66,41.73,181176,0.0,1.0
2016-12-28,40.83,42.35,40.67,42.35,231795,40.83,42.35,40.67,42.35,231795,0.0,1.0
2016-12-29,41.06,41.1,40.13,40.83,288603,41.06,41.1,40.13,40.83,288603,0.0,1.0
2016-12-30,40.3,41.095,40.05,41.03,384103,40.3,41.095,40.05,41.03,384103,0.0,1.0
2017-01-03,37.98,41.05,37.63,41.05,1077707,37.98,41.05,37.63,41.05,1077707,0.0,1.0
2017-01-04,38.65,39.0,38.0,38.09,655266,38.65,39.0,38.0,38.09,655266,0.0,1.0
2017-01-05,36.67,39.0,36.64,38.96,972982,36.67,39.0,36.64,38.96,972982,0.0,1.0
2017-01-06,36.19,37.35,36.16,36.49,918079,36.19,37.35,36.16,36.49,918079,0.0,1.0
2017-01-09,35.89,36.67,35.31,36.19,946870,35.89,36.67,35.31,36.19,946870,0.0,1.0
2017-01-10,35.82,36.97,35.5601,36.03,994695,35.82,36.97,35.5601,36.03,994695,0.0,1.0
2017-01-11,34.01,35.81,33.98,35.81,1310639,34.01,35.81,33.98,35.81,1310639,0.0,1.0
2017-01-12,35.27,35.28,34.05,34.29,853304,35.27,35.28,34.05,34.29,853304,0.0,1.0
2017-01-13,36.71,36.71,35.39,35.43,948429,36.71,36.71,35.39,35.43,948429,0.0,1.0
2017-01-17,37.04,38.34,36.87,37.85,1245831,37.04,38.34,36.87,37.85,1245831,0.0,1.0
2017-01-18,36.96,37.28,36.5,37.0,634069,36.96,37.28,36.5,37.0,634069,0.0,1.0
2017-01-19,38.06,40.08,37.38,37.75,1233177,38.06,40.08,37.38,37.75,1233177,0.0,1.0
2017-01-20,37.83,38.5672,37.61,37.99,606833,37.83,38.5672,37.61,37.99,606833,0.0,1.0
2017-01-23,37.81,38.14,36.93,38.05,623491,37.81,38.14,36.93,38.05,623491,0.0,1.0
2017-01-24,39.77,39.96,37.71,38.07,809634,39.77,39.96,37.71,38.07,809634,0.0,1.0
2017-01-25,40.06,40.99,39.67,40.02,854915,40.06,40.99,39.67,40.02,854915,0.0,1.0
2017-01-26,41.44,41.5,40.19,40.42,818035,41.44,41.5,40.19,40.42,818035,0.0,1.0
2017-01-27,41.45,41.47,41.0,41.4,433179,41.45,41.47,41.0,41.4,433179,0.0,1.0
2017-01-30,40.83,41.25,40.5625,41.23,820397,40.83,41.25,40.5625,41.23,820397,0.0,1.0
2017-01-31,42.13,42.16,40.69,40.85,627126,42.13,42.16,40.69,40.85,627126,0.0,1.0
2017-02-01,42.12,42.64,40.87,42.34,1341267,42.12,42.64,40.87,42.34,1341267,0.0,1.0
2017-02-02,42.02,42.77,41.51,42.0,790628,42.02,42.77,41.51,42.0,790628,0.0,1.0
2017-02-03,42.37,42.77,41.96,42.2,741127,42.37,42.77,41.96,42.2,741127,0.0,1.0
2017-02-06,42.1,42.35,41.6,42.23,1408802,42.1,42.35,41.6,42.23,1408802,0.0,1.0
2017-02-07,43.04,44.9,42.08,44.47,3525783,43.04,44.9,42.08,44.47,3525783,0.0,1.0
2017-02-08,41.55,43.26,40.93,43.09,1457563,41.55,43.26,40.93,43.09,1457563,0.0,1.0
2017-02-09,43.92,43.98,41.45,41.55,1096198,43.92,43.98,41.45,41.55,1096198,0.0,1.0
2017-02-10,44.95,45.0,43.27,44.0,839164,44.95,45.0,43.27,44.0,839164,0.0,1.0
2017-02-13,46.92,47.5,44.9,45.04,1310554,46.92,47.5,44.9,45.04,1310554,0.0,1.0
2017-02-14,47.98,48.26,46.65,46.83,1150922,47.98,48.26,46.65,46.83,1150922,0.0,1.0
2017-02-15,47.96,48.16,46.79,48.01,643800,47.96,48.16,46.79,48.01,643800,0.0,1.0
2017-02-16,48.0,48.29,46.89,47.92,491201,48.0,48.29,46.89,47.92,491201,0.0,1.0
2017-02-17,48.4,48.5,46.87,47.62,631123,48.4,48.5,46.87,47.62,631123,0.0,1.0
2017-02-21,49.19,49.63,48.52,48.77,595374,49.19,49.63,48.52,48.77,595374,0.0,1.0
2017-02-22,47.18,49.0,46.71,49.0,986682,47.18,49.0,46.71,49.0,986682,0.0,1.0
2017-02-23,46.17,47.53,45.31,47.4,844644,46.17,47.53,45.31,47.4,844644,0.0,1.0
2017-02-24,45.24,45.58,44.65,45.54,775718,45.24,45.58,44.65,45.54,775718,0.0,1.0
2017-02-27,43.16,45.29,43.08,45.21,1491993,43.16,45.29,43.08,45.21,1491993,0.0,1.0
2017-02-28,41.55,42.99,41.27,42.75,1418803,41.55,42.99,41.27,42.75,1418803,0.0,1.0
2017-03-01,41.37,42.33,40.88,41.92,1071905,41.37,42.33,40.88,41.92,1071905,0.0,1.0
2017-03-02,41.23,41.62,40.31,41.23,1269967,41.23,41.62,40.31,41.23,1269967,0.0,1.0
2017-03-03,42.36,42.72,41.32,41.32,1001397,42.36,42.72,41.32,41.32,1001397,0.0,1.0
2017-03-06,42.11,42.33,41.51,42.0,526953,42.11,42.33,41.51,42.0,526953,0.0,1.0
2017-03-07,41.79,42.83,41.37,42.41,381788,41.79,42.83,41.37,42.41,381788,0.0,1.0
2017-03-08,41.21,42.11,41.14,42.11,350945,41.21,42.11,41.14,42.11,350945,0.0,1.0
2017-03-09,42.5,43.05,41.25,41.39,914017,42.5,43.05,41.25,41.39,914017,0.0,1.0
2017-03-10,39.85,41.61,39.83,41.43,1003341,39.85,41.61,39.83,41.43,1003341,0.0,1.0
2017-03-13,39.81,40.43,39.29,39.83,1317284,39.81,40.43,39.29,39.83,1317284,0.0,1.0
2017-03-14,38.8,40.13,38.51,39.83,594279,38.8,40.13,38.51,39.83,594279,0.0,1.0
2017-03-15,40.14,40.25,38.44,39.01,664876,40.14,40.25,38.44,39.01,664876,0.0,1.0
2017-03-16,40.94,41.5,40.17,40.34,542139,40.94,41.5,40.17,40.34,542139,0.0,1.0
2017-03-17,42.36,42.5,41.1,41.24,881839,42.36,42.5,41.1,41.24,881839,0.0,1.0
2017-03-20,42.39,42.49,41.96,42.25,479720,42.39,42.49,41.96,42.25,479720,0.0,1.0
2017-03-21,40.58,42.76,40.56,42.52,532668,40.58,42.76,40.56,42.52,532668,0.0,1.0
2017-03-22,41.68,41.84,40.27,40.55,564775,41.68,41.84,40.27,40.55,564775,0.0,1.0
2017-03-23,41.81,42.2,41.5,41.54,453207,41.81,42.2,41.5,41.54,453207,0.0,1.0
2017-03-24,43.44,43.55,41.85,41.87,581428,43.44,43.55,41.85,41.87,581428,0.0,1.0
2017-03-27,44.0,44.0,42.14,42.85,837467,44.0,44.0,42.14,42.85,837467,0.0,1.0
2017-03-28,44.49,44.71,43.52,43.98,728658,44.49,44.71,43.52,43.98,728658,0.0,1.0
2017-03-29,42.86,44.47,42.82,44.43,469000,42.86,44.47,42.82,44.43,469000,0.0,1.0
2017-03-30,42.96,43.16,42.38,42.95,663340,42.96,43.16,42.38,42.95,663340,0.0,1.0
2017-03-31,42.03,42.96,41.82,42.92,795965,42.03,42.96,41.82,42.92,795965,0.0,1.0
2017-04-03,41.0,42.13,40.58,42.0,768047,41.0,42.13,40.58,42.0,768047,0.0,1.0
2017-04-04,40.36,41.64,40.1,40.81,539065,40.36,41.64,40.1,40.81,539065,0.0,1.0
2017-04-05,38.73,40.57,38.64,40.31,803089,38.73,40.57,38.64,40.31,803089,0.0,1.0
2017-04-06,39.49,39.95,38.56,38.63,588500,39.49,39.95,38.56,38.63,588500,0.0,1.0
2017-04-07,39.4,39.87,39.25,39.29,346212,39.4,39.87,39.25,39.29,346212,0.0,1.0
2017-04-10,39.01,39.75,38.83,39.17,503953,39.01,39.75,38.83,39.17,503953,0.0,1.0
2017-04-11,38.44,39.17,37.78,38.93,647770,38.44,39.17,37.78,38.93,647770,0.0,1.0
2017-04-12,37.81,38.68,37.19,38.4,458062,37.81,38.68,37.19,38.4,458062,0.0,1.0
2017-04-13,37.89,39.39,37.84,38.64,553104,37.89,39.39,37.84,38.64,553104,0.0,1.0
2017-04-17,38.54,38.57,37.8,37.96,326209,38.54,38.57,37.8,37.96,326209,0.0,1.0
2017-04-18,38.62,38.97,37.85,38.28,495431,38.62,38.97,37.85,38.28,495431,0.0,1.0
2017-04-19,37.3,38.9,36.9,38.9,815764,37.3,38.9,36.9,38.9,815764,0.0,1.0
2017-04-20,37.35,37.8,36.66,37.51,551615,37.35,37.8,36.66,37.51,551615,0.0,1.0
2017-04-21,38.04,39.09,37.6,37.6,660323,38.04,39.09,37.6,37.6,660323,0.0,1.0
2017-04-24,38.55,39.45,38.31,38.75,544023,38.55,39.45,38.31,38.75,544023,0.0,1.0
2017-04-25,38.98,39.12,37.73,38.84,505530,38.98,39.12,37.73,38.84,505530,0.0,1.0
2017-04-26,35.33,38.86,35.26,38.85,1371542,35.33,38.86,35.26,38.85,1371542,0.0,1.0
2017-04-27,35.55,36.1,35.4,35.62,936534,35.55,36.1,35.4,35.62,936534,0.0,1.0
2017-04-28,34.67,35.94,34.34,35.66,1592682,34.67,35.94,34.34,35.66,1592682,0.0,1.0
2017-05-01,35.72,35.81,34.42,34.95,1154757,35.72,35.81,34.42,34.95,1154757,0.0,1.0
2017-05-02,34.97,36.0,34.9,35.91,637295,34.97,36.0,34.9,35.91,637295,0.0,1.0
2017-05-03,33.16,33.83,32.01,33.39,1777802,33.16,33.83,32.01,33.39,1777802,0.0,1.0
2017-05-04,32.3,34.0,32.08,33.43,1277259,32.3,34.0,32.08,33.43,1277259,0.0,1.0
2017-05-05,32.81,32.97,31.97,32.49,981144,32.81,32.97,31.97,32.49,981144,0.0,1.0
2017-05-08,34.01,34.86,32.94,33.0,1404629,34.01,34.86,32.94,33.0,1404629,0.0,1.0
2017-05-09,36.84,38.32,35.22,37.98,2538657,36.84,38.32,35.22,37.98,2538657,0.0,1.0
2017-05-10,36.56,36.59,35.1,36.3,1146275,36.56,36.59,35.1,36.3,1146275,0.0,1.0
2017-05-11,36.25,36.78,35.82,36.59,476280,36.25,36.78,35.82,36.59,476280,0.0,1.0
2017-05-12,35.54,36.43,34.75,36.06,603392,35.54,36.43,34.75,36.06,603392,0.0,1.0
2017-05-15,35.7,36.27,35.51,35.71,818734,35.7,36.27,35.51,35.71,818734,0.0,1.0
2017-05-16,36.73,36.78,35.63,35.83,492946,36.73,36.78,35.63,35.83,492946,0.0,1.0
2017-05-17,34.4,36.73,34.25,36.73,751203,34.4,36.73,34.25,36.73,751203,0.0,1.0
2017-05-18,34.38,34.85,33.85,34.27,427171,34.38,34.85,33.85,34.27,427171,0.0,1.0
2017-05-19,34.86,35.14,34.27,34.44,460800,34.86,35.14,34.27,34.44,460800,0.0,1.0
2017-05-22,36.78,36.83,35.3,35.3,787009,36.78,36.83,35.3,35.3,787009,0.0,1.0
2017-05-23,37.41,37.51,36.16,36.45,927859,37.41,37.51,36.16,36.45,927859,0.0,1.0
2017-05-24,36.5,37.74,36.16,37.41,640441,36.5,37.74,36.16,37.41,640441,0.0,1.0
2017-05-25,37.06,37.23,36.71,36.84,372895,37.06,37.23,36.71,36.84,372895,0.0,1.0
2017-05-26,36.7,37.02,36.4,36.97,392406,36.7,37.02,36.4,36.97,392406,0.0,1.0
2017-05-30,36.06,37.2,35.9,36.64,400505,36.06,37.2,35.9,36.64,400505,0.0,1.0
2017-05-31,35.23,36.0,34.35,35.89,600881,35.23,36.0,34.35,35.89,600881,0.0,1.0
2017-06-01,37.87,37.98,36.27,36.28,928221,37.87,37.98,36.27,36.28,928221,0.0,1.0
2017-06-02,37.89,38.05,37.35,37.84,653457,37.89,38.05,37.35,37.84,653457,0.0,1.0
2017-06-05,37.51,37.88,37.16,37.8,390891,37.51,37.88,37.16,37.8,390891,0.0,1.0
2017-06-06,38.75,39.5,37.19,37.37,892872,38.75,39.5,37.19,37.37,892872,0.0,1.0
2017-06-07,38.56,39.15,37.46,38.99,839638,38.56,39.15,37.46,38.99,839638,0.0,1.0
2017-06-08,39.24,39.42,38.35,38.56,379402,39.24,39.42,38.35,38.56,379402,0.0,1.0
2017-06-09,38.38,39.67,37.35,39.39,569232,38.38,39.67,37.35,39.39,569232,0.0,1.0
2017-06-12,37.99,38.35,36.82,38.1,667156,37.99,38.35,36.82,38.1,667156,0.0,1.0
2017-06-13,38.43,39.15,37.92,38.57,485421,38.43,39.15,37.92,38.57,485421,0.0,1.0
2017-06-14,37.72,38.57,37.38,38.52,649185,37.72,38.57,37.38,38.52,649185,0.0,1.0
2017-06-15,37.54,37.73,36.85,37.0,316498,37.54,37.73,36.85,37.0,316498,0.0,1.0
2017-06-16,37.56,37.99,37.21,37.5,655781,37.56,37.99,37.21,37.5,655781,0.0,1.0
2017-06-19,37.73,38.15,37.35,37.77,271049,37.73,38.15,37.35,37.77,271049,0.0,1.0
2017-06-20,37.41,38.1,37.15,37.43,380908,37.41,38.1,37.15,37.43,380908,0.0,1.0
2017-06-21,37.07,37.67,37.0,37.4,422551,37.07,37.67,37.0,37.4,422551,0.0,1.0
2017-06-22,37.89,38.05,36.63,37.18,463070,37.89,38.05,36.63,37.18,463070,0.0,1.0
2017-06-23,40.02,40.19,37.86,37.94,919033,40.02,40.19,37.86,37.94,919033,0.0,1.0
2017-06-26,46.23,46.58,40.89,41.2,3418032,46.23,46.58,40.89,41.2,3418032,0.0,1.0
2017-06-27,43.47,46.0,43.45,46.0,1528894,43.47,46.0,43.45,46.0,1528894,0.0,1.0
2017-06-28,44.33,44.69,43.27,44.11,770102,44.33,44.69,43.27,44.11,770102,0.0,1.0
2017-06-29,43.21,44.56,42.76,44.16,565799,43.21,44.56,42.76,44.16,565799,0.0,1.0
2017-06-30,42.66,43.91,42.6,43.2,641616,42.66,43.91,42.6,43.2,641616,0.0,1.0
2017-07-03,42.95,43.27,41.62,42.84,544552,42.95,43.27,41.62,42.84,544552,0.0,1.0
2017-07-05,42.74,43.59,41.88,42.99,409999,42.74,43.59,41.88,42.99,409999,0.0,1.0
2017-07-06,42.25,42.64,41.91,42.06,354479,42.25,42.64,41.91,42.06,354479,0.0,1.0
2017-07-07,43.89,44.8,42.33,42.38,742935,43.89,44.8,42.33,42.38,742935,0.0,1.0
2017-07-10,44.16,44.55,43.4,43.84,442483,44.16,44.55,43.4,43.84,442483,0.0,1.0
2017-07-11,44.06,44.54,43.33,44.15,363387,44.06,44.54,43.33,44.15,363387,0.0,1.0
2017-07-12,44.42,44.94,44.23,44.62,275443,44.42,44.94,44.23,44.62,275443,0.0,1.0
2017-07-13,44.78,45.92,44.41,45.0,390658,44.78,45.92,44.41,45.0,390658,0.0,1.0
2017-07-14,44.98,45.03,44.11,44.82,561635,44.98,45.03,44.11,44.82,561635,0.0,1.0
2017-07-17,44.77,46.2,44.65,44.97,381379,44.77,46.2,44.65,44.97,381379,0.0,1.0
2017-07-18,44.85,45.5,44.2701,44.55,214623,44.85,45.5,44.2701,44.55,214623,0.0,1.0
2017-07-19,45.45,45.98,44.99,44.99,330263,45.45,45.98,44.99,44.99,330263,0.0,1.0
2017-07-20,45.41,45.74,44.41,45.42,271931,45.41,45.74,44.41,45.42,271931,0.0,1.0
2017-07-21,45.71,45.98,44.92,45.45,338327,45.71,45.98,44.92,45.45,338327,0.0,1.0
2017-07-24,46.87,46.87,45.89,46.1,946497,46.87,46.87,45.89,46.1,946497,0.0,1.0
2017-07-25,46.47,47.02,46.01,47.02,422474,46.47,47.02,46.01,47.02,422474,0.0,1.0
2017-07-26,46.01,46.75,45.7,46.65,219583,46.01,46.75,45.7,46.65,219583,0.0,1.0
2017-07-27,44.84,46.28,43.93,46.21,372397,44.84,46.28,43.93,46.21,372397,0.0,1.0
2017-07-28,45.06,45.25,44.0,44.43,186308,45.06,45.25,44.0,44.43,186308,0.0,1.0
2017-07-31,45.01,45.31,44.25,45.31,217194,45.01,45.31,44.25,45.31,217194,0.0,1.0
2017-08-01,45.16,45.89,44.83,45.3,296376,45.16,45.89,44.83,45.3,296376,0.0,1.0
2017-08-02,42.48,44.63,42.02,44.44,839321,42.48,44.63,42.02,44.44,839321,0.0,1.0
2017-08-03,42.99,43.69,42.67,43.4,377747,42.99,43.69,42.67,43.4,377747,0.0,1.0
2017-08-04,42.26,43.16,42.0,43.16,300400,42.26,43.16,42.0,43.16,300400,0.0,1.0
2017-08-07,43.49,43.91,42.38,42.45,314028,43.49,43.91,42.38,42.45,314028,0.0,1.0
2017-08-08,42.75,43.98,42.61,43.44,322346,42.75,43.98,42.61,43.44,322346,0.0,1.0
2017-08-09,42.36,43.25,42.12,42.34,373533,42.36,43.25,42.12,42.34,373533,0.0,1.0
2017-08-10,40.88,42.94,40.86,41.91,412990,40.88,42.94,40.86,41.91,412990,0.0,1.0
2017-08-11,41.0,42.33,39.65,40.24,618810,41.0,42.33,39.65,40.24,618810,0.0,1.0
2017-08-14,42.18,42.55,41.39,41.74,473911,42.18,42.55,41.39,41.74,473911,0.0,1.0
2017-08-15,41.52,42.26,40.89,42.19,359260,41.52,42.26,40.89,42.19,359260,0.0,1.0
2017-08-16,41.92,42.25,41.4,41.51,217874,41.92,42.25,41.4,41.51,217874,0.0,1.0
2017-08-17,40.54,41.87,40.36,41.47,499586,40.54,41.87,40.36,41.47,499586,0.0,1.0
2017-08-18,40.08,40.66,39.81,40.28,503896,40.08,40.66,39.81,40.28,503896,0.0,1.0
2017-08-21,39.82,40.25,38.39,40.2,896780,39.82,40.25,38.39,40.2,896780,0.0,1.0
2017-08-22,36.94,38.74,36.19,37.69,2093397,36.94,38.74,36.19,37.69,2093397,0.0,1.0
2017-08-23,38.59,38.73,36.73,36.73,824083,38.59,38.73,36.73,36.73,824083,0.0,1.0
2017-08-24,39.35,39.72,38.9,39.37,770334,39.35,39.72,38.9,39.37,770334,0.0,1.0
2017-08-25,38.53,39.66,38.47,39.66,480062,38.53,39.66,38.47,39.66,480062,0.0,1.0
2017-08-28,38.65,38.86,38.14,38.55,228454,38.65,38.86,38.14,38.55,228454,0.0,1.0
2017-08-29,38.57,38.67,37.2,38.0,472300,38.57,38.67,37.2,38.0,472300,0.0,1.0
2017-08-30,39.1,39.14,38.13,38.47,384486,39.1,39.14,38.13,38.47,384486,0.0,1.0
2017-08-31,38.84,39.25,38.02,38.67,339133,38.84,39.25,38.02,38.67,339133,0.0,1.0
2017-09-01,38.73,39.37,38.48,39.04,394157,38.73,39.37,38.48,39.04,394157,0.0,1.0
2017-09-05,38.8,39.17,38.42,38.53,52728,38.8,39.17,38.42,38.53,52728,0.0,1.0
2017-09-06,38.12,38.33,37.57,38.24,274071,38.12,38.33,37.57,38.24,274071,0.0,1.0
2017-09-07,37.66,38.48,37.28,38.15,358852,37.66,38.48,37.28,38.15,358852,0.0,1.0
2017-09-08,37.41,37.82,37.06,37.42,314348,37.41,37.82,37.06,37.42,314348,0.0,1.0
2017-09-11,37.75,38.28,37.62,37.94,355814,37.75,38.28,37.62,37.94,355814,0.0,1.0
2017-09-12,38.22,38.28,37.82,37.82,229964,38.22,38.28,37.82,37.82,229964,0.0,1.0
2017-09-13,38.29,38.72,37.93,38.0,268135,38.29,38.72,37.93,38.0,268135,0.0,1.0
2017-09-14,37.84,38.27,37.5,38.02,233260,37.84,38.27,37.5,38.02,233260,0.0,1.0
2017-09-15,37.81,38.07,37.51,38.03,590601,37.81,38.07,37.51,38.03,590601,0.0,1.0
2017-09-18,38.15,39.49,38.01,38.2,455811,38.15,39.49,38.01,38.2,455811,0.0,1.0
2017-09-19,37.88,38.44,37.86,38.26,235217,37.88,38.44,37.86,38.26,235217,0.0,1.0
2017-09-20,36.79,37.91,36.65,37.89,393985,36.79,37.91,36.65,37.89,393985,0.0,1.0
2017-09-21,35.78,36.84,35.72,36.84,696851,35.78,36.84,35.72,36.84,696851,0.0,1.0
2017-09-22,35.95,36.25,35.66,35.75,894656,35.95,36.25,35.66,35.75,894656,0.0,1.0
2017-09-25,34.78,36.03,34.41,36.03,706040,34.78,36.03,34.41,36.03,706040,0.0,1.0
2017-09-26,35.2,35.99,34.8,34.9,448642,35.2,35.99,34.8,34.9,448642,0.0,1.0
2017-09-27,36.66,37.13,35.28,35.56,808639,36.66,37.13,35.28,35.56,808639,0.0,1.0
2017-09-28,37.01,37.04,36.36,36.62,397428,37.01,37.04,36.36,36.62,397428,0.0,1.0
2017-09-29,37.06,37.29,36.75,36.92,322188,37.06,37.29,36.75,36.92,322188,0.0,1.0
2017-10-02,38.19,38.2,37.11,37.17,427827,38.19,38.2,37.11,37.17,427827,0.0,1.0
2017-10-03,37.89,38.37,37.27,38.21,496463,37.89,38.37,37.27,38.21,496463,0.0,1.0
2017-10-04,37.69,38.03,37.32,37.83,328408,37.69,38.03,37.32,37.83,328408,0.0,1.0
2017-10-05,37.45,37.74,36.7,37.71,352999,37.45,37.74,36.7,37.71,352999,0.0,1.0
2017-10-06,37.68,37.94,37.1,37.22,228867,37.68,37.94,37.1,37.22,228867,0.0,1.0
2017-10-09,37.81,38.38,37.66,37.85,350930,37.81,38.38,37.66,37.85,350930,0.0,1.0
2017-10-10,37.52,38.89,37.31,38.13,517720,37.52,38.89,37.31,38.13,517720,0.0,1.0
2017-10-11,37.02,38.08,36.87,37.35,290435,37.02,38.08,36.87,37.35,290435,0.0,1.0
2017-10-12,37.0,37.3,36.72,36.86,313735,37.0,37.3,36.72,36.86,313735,0.0,1.0
2017-10-13,36.51,36.84,35.75,36.78,412263,36.51,36.84,35.75,36.78,412263,0.0,1.0
2017-10-16,36.74,36.86,36.35,36.59,210072,36.74,36.86,36.35,36.59,210072,0.0,1.0
2017-10-17,36.49,37.47,36.45,36.83,246244,36.49,37.47,36.45,36.83,246244,0.0,1.0
2017-10-18,36.88,37.35,36.51,36.65,246707,36.88,37.35,36.51,36.65,246707,0.0,1.0
2017-10-19,36.6,37.22,36.12,36.58,357733,36.6,37.22,36.12,36.58,357733,0.0,1.0
2017-10-20,36.65,37.51,36.58,37.06,236499,36.65,37.51,36.58,37.06,236499,0.0,1.0
2017-10-23,36.92,37.63,36.68,36.68,654730,36.92,37.63,36.68,36.68,654730,0.0,1.0
2017-10-24,37.09,38.19,37.02,37.25,232601,37.09,38.19,37.02,37.25,232601,0.0,1.0
2017-10-25,36.75,37.29,36.2,36.92,356153,36.75,37.29,36.2,36.92,356153,0.0,1.0
2017-10-26,36.49,37.06,36.35,36.99,198321,36.49,37.06,36.35,36.99,198321,0.0,1.0
2017-10-27,37.38,37.48,36.46,36.7,397762,37.38,37.48,36.46,36.7,397762,0.0,1.0
2017-10-30,37.37,37.54,36.94,37.2,207905,37.37,37.54,36.94,37.2,207905,0.0,1.0
2017-10-31,37.18,37.89,36.99,37.42,243505,37.18,37.89,36.99,37.42,243505,0.0,1.0
2017-11-01,35.84,37.65,35.84,37.65,492446,35.84,37.65,35.84,37.65,492446,0.0,1.0
2017-11-02,32.3,35.75,32.25,35.6,970130,32.3,35.75,32.25,35.6,970130,0.0,1.0
2017-11-03,32.25,33.23,31.2,32.0,852701,32.25,33.23,31.2,32.0,852701,0.0,1.0
2017-11-06,31.73,32.73,31.2,32.27,1181068,31.73,32.73,31.2,32.27,1181068,0.0,1.0
2017-11-07,28.88,30.74,28.6,28.6,2330248,28.88,30.74,28.6,28.6,2330248,0.0,1.0
2017-11-08,30.64,31.09,28.8,28.8,911797,30.64,31.09,28.8,28.8,911797,0.0,1.0
2017-11-09,30.83,30.85,29.84,30.33,639553,30.83,30.85,29.84,30.33,639553,0.0,1.0
2017-11-10,31.11,31.34,30.7,30.75,405360,31.11,31.34,30.7,30.75,405360,0.0,1.0
2017-11-13,31.46,31.96,30.65,30.97,563417,31.46,31.96,30.65,30.97,563417,0.0,1.0
2017-11-14,30.59,31.36,30.53,31.36,400022,30.59,31.36,30.53,31.36,400022,0.0,1.0
2017-11-15,31.09,31.26,30.36,30.42,537812,31.09,31.26,30.36,30.42,537812,0.0,1.0
2017-11-16,31.81,31.94,31.17,31.17,459394,31.81,31.94,31.17,31.17,459394,0.0,1.0
2017-11-17,32.17,32.72,31.65,31.65,421161,32.17,32.72,31.65,31.65,421161,0.0,1.0
2017-11-20,31.96,32.64,31.62,32.23,527235,31.96,32.64,31.62,32.23,527235,0.0,1.0
2017-11-21,32.78,32.78,32.21,32.23,426523,32.78,32.78,32.21,32.23,426523,0.0,1.0
2017-11-22,32.76,33.08,32.35,32.75,354100,32.76,33.08,32.35,32.75,354100,0.0,1.0
2017-11-24,32.72,33.15,32.6,32.79,222470,32.72,33.15,32.6,32.79,222470,0.0,1.0
2017-11-27,32.4,33.01,32.08,32.65,354925,32.4,33.01,32.08,32.65,354925,0.0,1.0
2017-11-28,32.7,32.85,32.27,32.54,343009,32.7,32.85,32.27,32.54,343009,0.0,1.0
2017-11-29,31.46,32.72,31.15,32.45,584057,31.46,32.72,31.15,32.45,584057,0.0,1.0
2017-11-30,31.91,32.4,31.47,31.62,479077,31.91,32.4,31.47,31.62,479077,0.0,1.0
2017-12-01,31.45,31.86,30.43,31.86,515183,31.45,31.86,30.43,31.86,515183,0.0,1.0
2017-12-04,31.26,31.95,31.05,31.64,300944,31.26,31.95,31.05,31.64,300944,0.0,1.0
2017-12-05,30.81,31.9,30.58,31.25,386339,30.81,31.9,30.58,31.25,386339,0.0,1.0
2017-12-06,30.77,31.29,30.5,30.7,228969,30.77,31.29,30.5,30.7,228969,0.0,1.0
2017-12-07,30.59,31.02,30.46,30.77,295981,30.59,31.02,30.46,30.77,295981,0.0,1.0
2017-12-08,30.05,31.03,30.05,30.84,536573,30.05,31.03,30.05,30.84,536573,0.0,1.0
2017-12-11,30.25,30.77,30.15,30.22,580086,30.25,30.77,30.15,30.22,580086,0.0,1.0
2017-12-12,30.21,30.71,30.0,30.25,400004,30.21,30.71,30.0,30.25,400004,0.0,1.0
2017-12-13,30.31,30.97,30.22,30.4,437675,30.31,30.97,30.22,30.4,437675,0.0,1.0
2017-12-14,29.56,30.7,29.55,30.12,356626,29.56,30.7,29.55,30.12,356626,0.0,1.0
2017-12-15,29.76,31.13,29.25,29.55,1135276,29.76,31.13,29.25,29.55,1135276,0.0,1.0
2017-12-18,30.02,30.71,29.73,30.32,548678,30.02,30.71,29.73,30.32,548678,0.0,1.0
2017-12-19,29.48,30.51,29.4,30.19,573613,29.48,30.51,29.4,30.19,573613,0.0,1.0
2017-12-20,29.75,30.23,29.39,29.55,523836,29.75,30.23,29.39,29.55,523836,0.0,1.0
2017-12-21,29.57,30.13,29.55,29.92,212718,29.57,30.13,29.55,29.92,212718,0.0,1.0
2017-12-22,29.25,29.74,29.05,29.57,289578,29.25,29.74,29.05,29.57,289578,0.0,1.0
2017-12-26,28.47,29.29,28.45,29.04,436056,28.47,29.29,28.45,29.04,436056,0.0,1.0
2017-12-27,28.57,29.08,28.35,28.44,508333,28.57,29.08,28.35,28.44,508333,0.0,1.0
2017-12-28,28.86,28.98,28.611,28.69,380322,28.86,28.98,28.611,28.69,380322,0.0,1.0
2017-12-29,28.7,29.06,28.6,28.88,393837,28.7,29.06,28.6,28.88,393837,0.0,1.0
2018-01-02,29.1,29.27,28.65,28.8,306457,29.1,29.27,28.65,28.8,306457,0.0,1.0
2018-01-03,28.99,29.34,28.88,29.14,386423,28.99,29.34,28.88,29.14,386423,0.0,1.0
2018-01-04,29.35,29.47,29.03,29.15,403971,29.35,29.47,29.03,29.15,403971,0.0,1.0
2018-01-05,29.37,29.61,29.16,29.61,355232,29.37,29.61,29.16,29.61,355232,0.0,1.0
2018-01-08,29.84,30.06,28.91,29.05,528041,29.84,30.06,28.91,29.05,528041,0.0,1.0
2018-01-09,29.37,30.0,29.25,30.0,427030,29.37,30.0,29.25,30.0,427030,0.0,1.0
2018-01-10,29.16,29.54,28.99,29.32,319662,29.16,29.54,28.99,29.32,319662,0.0,1.0
2018-01-11,29.48,29.88,29.2,29.24,364755,29.48,29.88,29.2,29.24,364755,0.0,1.0
2018-01-12,29.05,29.67,28.89,29.42,660619,29.05,29.67,28.89,29.42,660619,0.0,1.0
2018-01-16,28.87,29.46,28.48,29.15,781066,28.87,29.46,28.48,29.15,781066,0.0,1.0
2018-01-17,29.11,29.35,28.885,29.0,630459,29.11,29.35,28.885,29.0,630459,0.0,1.0
2018-01-18,28.68,29.1,28.61,28.9,397437,28.68,29.1,28.61,28.9,397437,0.0,1.0
2018-01-19,27.74,28.68,27.35,28.6,778470,27.74,28.68,27.35,28.6,778470,0.0,1.0
2018-01-22,26.0,27.38,25.9242,27.35,1630328,26.0,27.38,25.9242,27.35,1630328,0.0,1.0
2018-01-23,26.42,26.94,26.06,26.1,995580,26.42,26.94,26.06,26.1,995580,0.0,1.0
2018-01-24,25.3,26.4,25.2,26.37,1108608,25.3,26.4,25.2,26.37,1108608,0.0,1.0
2018-01-25,25.3,25.46,25.01,25.3,1559949,25.3,25.46,25.01,25.3,1559949,0.0,1.0
2018-01-26,25.93,25.96,25.34,25.36,1269925,25.93,25.96,25.34,25.36,1269925,0.0,1.0
2018-01-29,25.13,26.06,25.08,25.91,727921,25.13,26.06,25.08,25.91,727921,0.0,1.0
2018-01-30,25.0,25.25,24.73,25.0,543459,25.0,25.25,24.73,25.0,543459,0.0,1.0
2018-01-31,24.81,25.25,24.81,25.13,492191,24.81,25.25,24.81,25.13,492191,0.0,1.0
2018-02-01,25.48,25.51,24.57,24.68,609538,25.48,25.51,24.57,24.68,609538,0.0,1.0
2018-02-02,25.0,25.35,24.81,25.35,772132,25.0,25.35,24.81,25.35,772132,0.0,1.0
2018-02-05,24.05,25.09,24.02,24.73,1072490,24.05,25.09,24.02,24.73,1072490,0.0,1.0
2018-02-06,30.0,30.795,24.53,26.66,3351081,30.0,30.795,24.53,26.66,3351081,0.0,1.0
2018-02-07,29.74,29.95,29.2,29.7,1496553,29.74,29.95,29.2,29.7,1496553,0.0,1.0
2018-02-08,29.04,30.36,28.97,29.8,911664,29.04,30.36,28.97,29.8,911664,0.0,1.0
2018-02-09,29.53,29.79,28.84,29.44,804330,29.53,29.79,28.84,29.44,804330,0.0,1.0
2018-02-12,28.6,29.8,28.09,29.72,789304,28.6,29.8,28.09,29.72,789304,0.0,1.0
2018-02-13,28.66,28.76,27.54,28.29,693869,28.66,28.76,27.54,28.29,693869,0.0,1.0
2018-02-14,29.22,29.48,28.545,28.57,520318,29.22,29.48,28.545,28.57,520318,0.0,1.0
2018-02-15,29.51,29.74,29.1,29.39,535828,29.51,29.74,29.1,29.39,535828,0.0,1.0
2018-02-16,29.14,29.59,28.83,29.35,625164,29.14,29.59,28.83,29.35,625164,0.0,1.0
2018-02-20,28.55,29.1296,28.4,28.88,531340,28.55,29.1296,28.4,28.88,531340,0.0,1.0
2018-02-21,28.09,28.78,28.08,28.63,377408,28.09,28.78,28.08,28.63,377408,0.0,1.0
2018-02-22,27.65,28.5,27.63,28.09,481245,27.65,28.5,27.63,28.09,481245,0.0,1.0
2018-02-23,28.64,28.68,27.65,27.76,450488,28.64,28.68,27.65,27.76,450488,0.0,1.0
2018-02-26,29.72,29.84,28.99,29.54,640076,29.72,29.84,28.99,29.54,640076,0.0,1.0
2018-02-27,30.07,30.25,29.41,29.6,598866,30.07,30.25,29.41,29.6,598866,0.0,1.0
2018-02-28,30.15,30.9,29.89,30.14,550265,30.15,30.9,29.89,30.14,550265,0.0,1.0
2018-03-01,30.11,30.69,29.68,30.3,707311,30.11,30.69,29.68,30.3,707311,0.0,1.0
2018-03-02,30.92,30.99,29.55,29.73,466090,30.92,30.99,29.55,29.73,466090,0.0,1.0
2018-03-05,30.94,31.33,30.64,30.64,644635,30.94,31.33,30.64,30.64,644635,0.0,1.0
2018-03-06,31.97,32.06,31.0,31.14,536169,31.97,32.06,31.0,31.14,536169,0.0,1.0
2018-03-07,32.38,32.6,31.3,31.55,590603,32.38,32.6,31.3,31.55,590603,0.0,1.0
2018-03-08,32.83,32.87,32.02,32.5,651532,32.83,32.87,32.02,32.5,651532,0.0,1.0
2018-03-09,33.84,33.87,32.65,32.88,909036,33.84,33.87,32.65,32.88,909036,0.0,1.0
2018-03-12,32.67,33.36,31.41,33.36,1299713,32.67,33.36,31.41,33.36,1299713,0.0,1.0
2018-03-13,32.56,33.14,32.37,32.82,563774,32.56,33.14,32.37,32.82,563774,0.0,1.0
2018-03-14,32.48,33.14,32.3,32.75,493593,32.48,33.14,32.3,32.75,493593,0.0,1.0
2018-03-15,33.0,33.05,32.46,32.58,526445,33.0,33.05,32.46,32.58,526445,0.0,1.0
2018-03-16,33.4,33.69,32.61,33.15,972930,33.4,33.69,32.61,33.15,972930,0.0,1.0
2018-03-19,33.02,33.27,32.47,33.22,610973,33.02,33.27,32.47,33.22,610973,0.0,1.0
2018-03-20,33.36,33.57,32.895,33.14,447542,33.36,33.57,32.895,33.14,447542,0.0,1.0
2018-03-21,33.67,33.9,33.05,33.2,525340,33.67,33.9,33.05,33.2,525340,0.0,1.0
2018-03-22,33.44,33.915,33.31,33.35,488508,33.44,33.915,33.31,33.35,488508,0.0,1.0
2018-03-23,32.54,33.38,31.9,33.38,651778,32.54,33.38,31.9,33.38,651778,0.0,1.0
2018-03-26,31.68,32.97,31.02,32.97,511762,31.68,32.97,31.02,32.97,511762,0.0,1.0
2018-03-27,31.18,32.15,31.02,31.82,460095,31.18,32.15,31.02,31.82,460095,0.0,1.0
2018-03-28,30.4,31.205,29.91,31.13,398025,30.4,31.205,29.91,31.13,398025,0.0,1.0
2018-03-29,31.38,31.47,30.39,30.52,433967,31.38,31.47,30.39,30.52,433967,0.0,1.0
2018-04-02,30.87,31.3,30.39,31.3,284231,30.87,31.3,30.39,31.3,284231,0.0,1.0
2018-04-03,31.07,31.15,30.61,31.06,269389,31.07,31.15,30.61,31.06,269389,0.0,1.0
2018-04-04,31.35,31.45,30.2,30.51,229773,31.35,31.45,30.2,30.51,229773,0.0,1.0
2018-04-05,31.19,31.74,31.08,31.74,229328,31.19,31.74,31.08,31.74,229328,0.0,1.0
2018-04-06,30.61,31.3,30.59,30.81,429015,30.61,31.3,30.59,30.81,429015,0.0,1.0
2018-04-09,30.85,31.15,30.32,30.88,272526,30.85,31.15,30.32,30.88,272526,0.0,1.0
2018-04-10,32.08,32.11,31.11,31.28,319848,32.08,32.11,31.11,31.28,319848,0.0,1.0
2018-04-11,33.73,33.7699,31.835,31.87,425517,33.73,33.7699,31.835,31.87,425517,0.0,1.0
2018-04-12,33.49,34.27,33.47,34.07,378432,33.49,34.27,33.47,34.07,378432,0.0,1.0
2018-04-13,33.45,33.76,33.05,33.69,187557,33.45,33.76,33.05,33.69,187557,0.0,1.0
2018-04-16,30.17,32.58,29.58,32.52,1704336,30.17,32.58,29.58,32.52,1704336,0.0,1.0
2018-04-17,31.3,32.12,30.24,30.25,588997,31.3,32.12,30.24,30.25,588997,0.0,1.0
2018-04-18,31.33,31.44,30.86,31.31,325628,31.33,31.44,30.86,31.31,325628,0.0,1.0
2018-04-19,30.25,31.22,30.03,31.13,251486,30.25,31.22,30.03,31.13,251486,0.0,1.0
2018-04-20,30.28,30.48,30.0501,30.18,351901,30.28,30.48,30.0501,30.18,351901,0.0,1.0
2018-04-23,29.8,31.03,29.45,30.66,674522,29.8,31.03,29.45,30.66,674522,0.0,1.0
2018-04-24,29.83,30.32,29.59,30.11,482815,29.83,30.32,29.59,30.11,482815,0.0,1.0
2018-04-25,28.63,30.29,28.56,30.02,585221,28.63,30.29,28.56,30.02,585221,0.0,1.0
2018-04-26,28.61,28.94,28.34,28.83,549894,28.61,28.94,28.34,28.83,549894,0.0,1.0
2018-04-27,28.16,28.78,28.01,28.77,286617,28.16,28.78,28.01,28.77,286617,0.0,1.0
2018-04-30,28.21,28.41,27.69,28.16,416007,28.21,28.41,27.69,28.16,416007,0.0,1.0
2018-05-01,29.74,29.77,27.94,28.17,539530,29.74,29.77,27.94,28.17,539530,0.0,1.0
2018-05-02,30.84,30.94,29.85,29.92,553019,30.84,30.94,29.85,29.92,553019,0.0,1.0
2018-05-03,31.37,31.42,30.15,30.5,450167,31.37,31.42,30.15,30.5,450167,0.0,1.0
2018-05-04,32.45,32.75,31.01,31.2,555494,32.45,32.75,31.01,31.2,555494,0.0,1.0
2018-05-07,33.0,33.23,32.21,32.4,571567,33.0,33.23,32.21,32.4,571567,0.0,1.0
2018-05-08,35.51,36.05,34.37,36.05,1071333,35.51,36.05,34.37,36.05,1071333,0.0,1.0
2018-05-09,35.85,35.99,35.42,35.64,640010,35.85,35.99,35.42,35.64,640010,0.0,1.0
2018-05-10,35.4,35.89,35.235,35.88,554459,35.4,35.89,35.235,35.88,554459,0.0,1.0
2018-05-11,35.51,35.95,35.16,35.29,367876,35.51,35.95,35.16,35.29,367876,0.0,1.0
2018-05-14,36.08,36.83,35.79,36.36,441295,36.08,36.83,35.79,36.36,441295,0.0,1.0
2018-05-15,35.79,35.95,35.2,35.87,367168,35.79,35.95,35.2,35.87,367168,0.0,1.0
2018-05-16,36.92,36.93,35.73,35.79,421437,36.92,36.93,35.73,35.79,421437,0.0,1.0
2018-05-17,36.62,37.115,36.48,36.9,273191,36.62,37.115,36.48,36.9,273191,0.0,1.0
2018-05-18,36.49,36.99,36.41,36.71,261495,36.49,36.99,36.41,36.71,261495,0.0,1.0
2018-05-21,36.99,37.19,36.68,36.94,315870,36.99,37.19,36.68,36.94,315870,0.0,1.0
2018-05-22,36.83,37.16,36.65,37.02,200168,36.83,37.16,36.65,37.02,200168,0.0,1.0
2018-05-23,36.86,36.96,36.23,36.6,180210,36.86,36.96,36.23,36.6,180210,0.0,1.0
2018-05-24,36.45,36.63,36.14,36.62,250520,36.45,36.63,36.14,36.62,250520,0.0,1.0
2018-05-25,36.85,37.15,36.38,36.5,431161,36.85,37.15,36.38,36.5,431161,0.0,1.0
2018-05-29,37.49,37.64,36.49,36.67,338822,37.49,37.64,36.49,36.67,338822,0.0,1.0
2018-05-30,36.0,36.09,34.27,35.685,832017,36.0,36.09,34.27,35.685,832017,0.0,1.0
2018-05-31,35.13,36.33,34.86,35.99,438150,35.13,36.33,34.86,35.99,438150,0.0,1.0
2018-06-01,36.14,36.2,34.44,35.21,557476,36.14,36.2,34.44,35.21,557476,0.0,1.0
2018-06-04,36.0,36.23,35.8,36.0,414999,36.0,36.23,35.8,36.0,414999,0.0,1.0
2018-06-05,36.51,36.84,36.16,36.18,398040,36.51,36.84,36.16,36.18,398040,0.0,1.0
2018-06-06,36.7,36.93,36.4,36.66,384111,36.7,36.93,36.4,36.66,384111,0.0,1.0
2018-06-07,36.95,37.16,36.24,36.82,420250,36.95,37.16,36.24,36.82,420250,0.0,1.0
2018-06-08,36.95,37.19,36.62,36.83,251930,36.95,37.19,36.62,36.83,251930,0.0,1.0
2018-06-11,37.59,37.7,36.75,36.95,208823,37.59,37.7,36.75,36.95,208823,0.0,1.0
2018-06-12,37.39,37.73,37.24,37.66,214883,37.39,37.73,37.24,37.66,214883,0.0,1.0
2018-06-13,36.81,37.47,36.53,37.44,205819,36.81,37.47,36.53,37.44,205819,0.0,1.0
2018-06-14,37.54,37.67,37.2,37.67,229263,37.54,37.67,37.2,37.67,229263,0.0,1.0
2018-06-15,37.02,37.34,36.56,36.86,323367,37.02,37.34,36.56,36.86,323367,0.0,1.0
2018-06-18,36.98,37.07,36.58,36.95,168531,36.98,37.07,36.58,36.95,168531,0.0,1.0
2018-06-19,36.23,36.54,35.74,36.54,362706,36.23,36.54,35.74,36.54,362706,0.0,1.0
2018-06-20,37.01,37.155,36.09,36.41,154005,37.01,37.155,36.09,36.41,154005,0.0,1.0
2018-06-21,36.97,37.28,36.6,37.07,197158,36.97,37.28,36.6,37.07,197158,0.0,1.0
2018-06-22,36.66,37.06,36.66,37.0,889920,36.66,37.06,36.66,37.0,889920,0.0,1.0
2018-06-25,35.2,36.54,35.02,36.51,270947,35.2,36.54,35.02,36.51,270947,0.0,1.0
2018-06-26,36.03,36.325,35.03,35.28,187531,36.03,36.325,35.03,35.28,187531,0.0,1.0
2018-06-27,35.94,36.72,35.85,36.1,415112,35.94,36.72,35.85,36.1,415112,0.0,1.0
2018-06-28,36.22,36.43,35.48,35.95,351545,36.22,36.43,35.48,35.95,351545,0.0,1.0
2018-06-29,36.89,37.24,36.39,36.39,250526,36.89,37.24,36.39,36.39,250526,0.0,1.0
2018-07-02,37.04,37.06,36.2,36.63,208152,37.04,37.06,36.2,36.63,208152,0.0,1.0
2018-07-03,36.22,37.24,36.18,37.24,93584,36.22,37.24,36.18,37.24,93584,0.0,1.0
2018-07-05,37.43,37.44,36.31,36.42,242876,37.43,37.44,36.31,36.42,242876,0.0,1.0
2018-07-06,38.17,38.3,37.25,37.4,266453,38.17,38.3,37.25,37.4,266453,0.0,1.0
2018-07-09,38.45,38.55,37.97,38.38,227354,38.45,38.55,37.97,38.38,227354,0.0,1.0
2018-07-10,38.61,38.9398,38.22,38.58,240489,38.61,38.9398,38.22,38.58,240489,0.0,1.0
2018-07-11,38.57,38.91,37.87,38.75,282026,38.57,38.91,37.87,38.75,282026,0.0,1.0
2018-07-12,39.38,39.39,38.59,38.69,292442,39.38,39.39,38.59,38.69,292442,0.0,1.0
2018-07-13,38.86,39.65,38.47,39.45,304905,38.86,39.65,38.47,39.45,304905,0.0,1.0
2018-07-16,39.21,39.26,38.45,38.89,351919,39.21,39.26,38.45,38.89,351919,0.0,1.0
2018-07-17,39.69,40.03,38.85,39.01,449202,39.69,40.03,38.85,39.01,449202,0.0,1.0
2018-07-18,39.95,40.23,38.93,39.95,260081,39.95,40.23,38.93,39.95,260081,0.0,1.0
2018-07-19,40.03,40.38,39.71,39.76,375402,40.03,40.38,39.71,39.76,375402,0.0,1.0
2018-07-20,39.94,40.15,39.6,40.04,275062,39.94,40.15,39.6,40.04,275062,0.0,1.0
2018-07-23,39.98,40.17,39.09,39.7,260123,39.98,40.17,39.09,39.7,260123,0.0,1.0
2018-07-24,39.23,40.16,38.98,40.12,326950,39.23,40.16,38.98,40.12,326950,0.0,1.0
2018-07-25,39.81,40.26,38.95,39.4,361650,39.81,40.26,38.95,39.4,361650,0.0,1.0
2018-07-26,39.72,40.16,39.15,39.66,218338,39.72,40.16,39.15,39.66,218338,0.0,1.0
2018-07-27,38.59,39.9576,38.43,39.91,160414,38.59,39.9576,38.43,39.91,160414,0.0,1.0
2018-07-30,38.46,39.34,38.34,38.76,216152,38.46,39.34,38.34,38.76,216152,0.0,1.0
2018-07-31,39.12,39.41,38.39,38.58,195816,39.12,39.41,38.39,38.58,195816,0.0,1.0
2018-08-01,39.56,40.105,39.11,39.12,378360,39.56,40.105,39.11,39.12,378360,0.0,1.0
2018-08-02,39.5,39.76,39.0,39.19,132569,39.5,39.76,39.0,39.19,132569,0.0,1.0
2018-08-03,39.67,39.96,39.36,39.62,349828,39.67,39.96,39.36,39.62,349828,0.0,1.0
2018-08-06,39.93,40.19,39.68,39.68,211193,39.93,40.19,39.68,39.68,211193,0.0,1.0
2018-08-07,41.43,41.64,40.4,40.4,492227,41.43,41.64,40.4,40.4,492227,0.0,1.0
2018-08-08,41.42,41.84,40.85,41.49,282959,41.42,41.84,40.85,41.49,282959,0.0,1.0
2018-08-09,41.94,42.09,41.3,41.42,448036,41.94,42.09,41.3,41.42,448036,0.0,1.0
2018-08-10,42.09,42.5,41.38,41.55,347251,42.09,42.5,41.38,41.55,347251,0.0,1.0
2018-08-13,41.84,42.15,41.2,42.08,395199,41.84,42.15,41.2,42.08,395199,0.0,1.0
2018-08-14,43.29,43.33,41.625,41.95,403079,43.29,43.33,41.625,41.95,403079,0.0,1.0
2018-08-15,42.41,43.24,42.03,43.05,230916,42.41,43.24,42.03,43.05,230916,0.0,1.0
2018-08-16,43.46,44.0,42.69,43.51,544536,43.46,44.0,42.69,43.51,544536,0.0,1.0
2018-08-17,43.66,43.86,43.01,43.31,388557,43.66,43.86,43.01,43.31,388557,0.0,1.0
2018-08-20,44.0,44.33,43.21,43.86,689597,44.0,44.33,43.21,43.86,689597,0.0,1.0
2018-08-21,46.75,48.2,45.4,47.9,1969509,46.75,48.2,45.4,47.9,1969509,0.0,1.0
2018-08-22,47.66,47.82,46.09,46.75,876528,47.66,47.82,46.09,46.75,876528,0.0,1.0
2018-08-23,48.02,48.46,47.16,47.67,772885,48.02,48.46,47.16,47.67,772885,0.0,1.0
2018-08-24,47.83,48.3,47.19,48.27,637951,47.83,48.3,47.19,48.27,637951,0.0,1.0
2018-08-27,48.07,48.97,47.46,48.0,578018,48.07,48.97,47.46,48.0,578018,0.0,1.0
2018-08-28,47.76,48.79,47.39,48.08,689986,47.76,48.79,47.39,48.08,689986,0.0,1.0
2018-08-29,48.06,48.58,46.53,47.71,600200,48.06,48.58,46.53,47.71,600200,0.0,1.0
2018-08-30,47.99,48.38,46.72,47.79,446339,47.99,48.38,46.72,47.79,446339,0.0,1.0
2018-08-31,47.87,48.15,47.34,47.82,463245,47.87,48.15,47.34,47.82,463245,0.0,1.0
2018-09-04,46.2,46.88,45.42,46.88,772902,46.2,46.88,45.42,46.88,772902,0.0,1.0
2018-09-05,46.73,47.17,45.85,46.56,595418,46.73,47.17,45.85,46.56,595418,0.0,1.0
2018-09-06,46.27,47.13,46.23,46.7,384052,46.27,47.13,46.23,46.7,384052,0.0,1.0
2018-09-07,46.2,47.65,46.02,46.2,361567,46.2,47.65,46.02,46.2,361567,0.0,1.0
2018-09-10,46.53,46.89,45.81,46.41,321319,46.53,46.89,45.81,46.41,321319,0.0,1.0
2018-09-11,46.42,46.64,45.64,46.32,276632,46.42,46.64,45.64,46.32,276632,0.0,1.0
2018-09-12,46.67,46.81,45.94,46.31,355797,46.67,46.81,45.94,46.31,355797,0.0,1.0
2018-09-13,46.53,47.09,46.37,46.67,317896,46.53,47.09,46.37,46.67,317896,0.0,1.0
2018-09-14,46.39,46.845,45.61,46.67,246965,46.39,46.845,45.61,46.67,246965,0.0,1.0
2018-09-17,45.87,46.33,45.25,46.19,206376,45.87,46.33,45.25,46.19,206376,0.0,1.0
2018-09-18,45.59,46.1,45.47,45.9,185771,45.59,46.1,45.47,45.9,185771,0.0,1.0
2018-09-19,45.29,45.92,45.13,45.59,297339,45.29,45.92,45.13,45.59,297339,0.0,1.0
2018-09-20,45.76,46.0,45.3,45.36,482111,45.76,46.0,45.3,45.36,482111,0.0,1.0
2018-09-21,45.52,46.43,45.43,45.92,760645,45.52,46.43,45.43,45.92,760645,0.0,1.0
2018-09-24,45.95,46.28,44.71,45.26,531865,45.95,46.28,44.71,45.26,531865,0.0,1.0
2018-09-25,45.83,46.06,45.37,45.84,396533,45.83,46.06,45.37,45.84,396533,0.0,1.0
2018-09-26,45.93,46.285,45.44,45.97,567445,45.93,46.285,45.44,45.97,567445,0.0,1.0
2018-09-27,46.3,46.56,45.88,46.1,312515,46.3,46.56,45.88,46.1,312515,0.0,1.0
2018-09-28,46.26,46.75,45.73,46.06,425956,46.26,46.75,45.73,46.06,425956,0.0,1.0
2018-10-01,45.36,46.55,45.02,46.55,324890,45.36,46.55,45.02,46.55,324890,0.0,1.0
2018-10-02,46.02,46.52,45.06,45.3,260750,46.02,46.52,45.06,45.3,260750,0.0,1.0
2018-10-03,46.97,47.29,45.64,46.12,385145,46.97,47.29,45.64,46.12,385145,0.0,1.0
2018-10-04,46.24,46.88,45.96,46.88,209468,46.24,46.88,45.96,46.88,209468,0.0,1.0
2018-10-05,44.84,46.22,44.21,46.0,377245,44.84,46.22,44.21,46.0,377245,0.0,1.0
2018-10-08,44.54,45.45,44.2001,44.64,307140,44.54,45.45,44.2001,44.64,307140,0.0,1.0
2018-10-09,44.06,45.13,43.951,44.38,385022,44.06,45.13,43.951,44.38,385022,0.0,1.0
2018-10-10,43.31,44.46,43.25,43.82,403530,43.31,44.46,43.25,43.82,403530,0.0,1.0
2018-10-11,43.11,43.8099,42.755,43.08,382969,43.11,43.8099,42.755,43.08,382969,0.0,1.0
2018-10-12,44.31,44.45,43.71,44.11,290918,44.31,44.45,43.71,44.11,290918,0.0,1.0
2018-10-15,44.2,44.82,43.93,44.15,324142,44.2,44.82,43.93,44.15,324142,0.0,1.0
2018-10-16,45.83,46.05,44.34,44.53,340085,45.83,46.05,44.34,44.53,340085,0.0,1.0
2018-10-17,46.3,46.3899,45.2,45.82,181689,46.3,46.3899,45.2,45.82,181689,0.0,1.0
2018-10-18,45.8,46.46,45.6,46.13,218412,45.8,46.46,45.6,46.13,218412,0.0,1.0
2018-10-19,44.99,46.53,44.92,45.9,291464,44.99,46.53,44.92,45.9,291464,0.0,1.0
2018-10-22,44.72,45.695,44.31,45.27,371762,44.72,45.695,44.31,45.27,371762,0.0,1.0
2018-10-23,44.09,44.55,42.83,44.08,740984,44.09,44.55,42.83,44.08,740984,0.0,1.0
2018-10-24,41.88,44.3,41.55,43.96,481437,41.88,44.3,41.55,43.96,481437,0.0,1.0
2018-10-25,42.92,43.23,42.0,42.14,316939,42.92,43.23,42.0,42.14,316939,0.0,1.0
2018-10-26,41.97,43.2,41.09,41.89,239957,41.97,43.2,41.09,41.89,239957,0.0,1.0
2018-10-29,41.33,42.92,40.935,42.55,255439,41.33,42.92,40.935,42.55,255439,0.0,1.0
2018-10-30,43.28,43.3,41.32,41.44,193429,43.28,43.3,41.32,41.44,193429,0.0,1.0
2018-10-31,43.32,44.01,43.06,43.24,341175,43.32,44.01,43.06,43.24,341175,0.0,1.0
2018-11-01,45.83,46.28,43.74,43.83,503158,45.83,46.28,43.74,43.83,503158,0.0,1.0
2018-11-02,46.55,46.6,44.86,45.84,316549,46.55,46.6,44.86,45.84,316549,0.0,1.0
2018-11-05,45.2,46.64,44.65,46.45,592653,45.2,46.64,44.65,46.45,592653,0.0,1.0
2018-11-06,50.0,54.7,48.86,49.72,1865479,50.0,54.7,48.86,49.72,1865479,0.0,1.0
2018-11-07,52.76,52.9,49.15,50.62,552940,52.76,52.9,49.15,50.62,552940,0.0,1.0
2018-11-08,52.01,52.73,51.5,52.45,445713,52.01,52.73,51.5,52.45,445713,0.0,1.0
2018-11-09,51.16,51.91,50.285,51.67,390859,51.16,51.91,50.285,51.67,390859,0.0,1.0
2018-11-12,48.4,50.04,47.31,50.04,595866,48.4,50.04,47.31,50.04,595866,0.0,1.0
2018-11-13,49.65,50.5599,48.75,48.75,523840,49.65,50.5599,48.75,48.75,523840,0.0,1.0
2018-11-14,49.73,50.75,49.6,50.13,332373,49.73,50.75,49.6,50.13,332373,0.0,1.0
2018-11-15,51.63,51.98,49.55,49.58,386274,51.63,51.98,49.55,49.58,386274,0.0,1.0
2018-11-16,52.18,52.49,50.94,51.24,329574,52.18,52.49,50.94,51.24,329574,0.0,1.0
2018-11-19,51.3,52.26,51.12,51.81,352085,51.3,52.26,51.12,51.81,352085,0.0,1.0
2018-11-20,50.52,52.41,49.39,50.47,365752,50.52,52.41,49.39,50.47,365752,0.0,1.0
2018-11-21,50.51,50.98,49.72,50.98,213326,50.51,50.98,49.72,50.98,213326,0.0,1.0
2018-11-23,51.3,51.75,50.306,50.35,117761,51.3,51.75,50.306,50.35,117761,0.0,1.0
2018-11-26,50.82,51.98,50.74,51.98,292339,50.82,51.98,50.74,51.98,292339,0.0,1.0
2018-11-27,50.77,51.28,49.41,50.29,244923,50.77,51.28,49.41,50.29,244923,0.0,1.0
2018-11-28,52.49,52.86,50.59,51.22,513010,52.49,52.86,50.59,51.22,513010,0.0,1.0
2018-11-29,52.77,53.7,52.02,52.35,313548,52.77,53.7,52.02,52.35,313548,0.0,1.0
2018-11-30,52.73,52.85,51.34,52.76,379577,52.73,52.85,51.34,52.76,379577,0.0,1.0
2018-12-03,53.3,54.05,52.05,53.39,395351,53.3,54.05,52.05,53.39,395351,0.0,1.0
2018-12-04,52.16,53.56,51.99,53.33,573815,52.16,53.56,51.99,53.33,573815,0.0,1.0
2018-12-06,48.69,50.25,47.36,50.07,942825,48.69,50.25,47.36,50.07,942825,0.0,1.0
2018-12-07,47.97,49.36,47.775,48.84,509559,47.97,49.36,47.775,48.84,509559,0.0,1.0
2018-12-10,46.89,48.23,46.81,47.97,436742,46.89,48.23,46.81,47.97,436742,0.0,1.0
2018-12-11,47.74,48.91,47.71,47.82,450066,47.74,48.91,47.71,47.82,450066,0.0,1.0
2018-12-12,49.18,49.56,48.01,48.4,393221,49.18,49.56,48.01,48.4,393221,0.0,1.0
2018-12-13,48.69,50.23,48.13,49.5,342285,48.69,50.23,48.13,49.5,342285,0.0,1.0
2018-12-14,49.13,49.75,48.01,48.01,573686,49.13,49.75,48.01,48.01,573686,0.0,1.0
2018-12-17,48.92,50.08,48.27,48.87,785969,48.92,50.08,48.27,48.87,785969,0.0,1.0
2018-12-18,51.1,51.3,49.09,49.5,435430,51.1,51.3,49.09,49.5,435430,0.0,1.0
2018-12-19,50.22,52.016,49.9557,51.12,336223,50.22,52.016,49.9557,51.12,336223,0.0,1.0
2018-12-20,50.48,51.29,49.94,50.01,342732,50.48,51.29,49.94,50.01,342732,0.0,1.0
2018-12-21,48.66,50.48,47.55,50.16,1263690,48.66,50.48,47.55,50.16,1263690,0.0,1.0
2018-12-24,46.91,48.65,46.77,48.4,166616,46.91,48.65,46.77,48.4,166616,0.0,1.0
2018-12-26,49.59,49.61,46.72,47.05,199342,49.59,49.61,46.72,47.05,199342,0.0,1.0
2018-12-27,49.68,49.71,47.98,48.62,256210,49.68,49.71,47.98,48.62,256210,0.0,1.0
2018-12-28,50.74,51.56,49.42,49.88,214306,50.74,51.56,49.42,49.88,214306,0.0,1.0
2018-12-31,51.31,51.42,50.26,50.79,248510,51.31,51.42,50.26,50.79,248510,0.0,1.0
2019-01-02,50.92,51.92,50.34,50.76,426131,50.92,51.92,50.34,50.76,426131,0.0,1.0
2019-01-03,47.54,50.0,46.5,49.97,402385,47.54,50.0,46.5,49.97,402385,0.0,1.0
2019-01-04,49.47,49.88,48.1791,48.24,196360,49.47,49.88,48.1791,48.24,196360,0.0,1.0
2019-01-07,50.81,51.22,49.3119,49.38,181954,50.81,51.22,49.3119,49.38,181954,0.0,1.0
2019-01-08,51.62,51.75,50.7,51.13,229456,51.62,51.75,50.7,51.13,229456,0.0,1.0
2019-01-09,54.26,54.34,52.061,52.19,416102,54.26,54.34,52.061,52.19,416102,0.0,1.0
2019-01-10,55.93,56.93,53.33,54.1,812033,55.93,56.93,53.33,54.1,812033,0.0,1.0
2019-01-11,57.0,57.01,55.3,55.78,586877,57.0,57.01,55.3,55.78,586877,0.0,1.0
2019-01-14,54.18,56.95,53.67,56.56,653567,54.18,56.95,53.67,56.56,653567,0.0,1.0
2019-01-15,54.62,54.98,53.57,54.31,351120,54.62,54.98,53.57,54.31,351120,0.0,1.0
2019-01-16,54.62,56.11,54.49,54.98,361149,54.62,56.11,54.49,54.98,361149,0.0,1.0
2019-01-17,54.13,54.72,53.5402,54.28,353860,54.13,54.72,53.5402,54.28,353860,0.0,1.0
2019-01-18,54.33,54.87,53.9,54.43,259548,54.33,54.87,53.9,54.43,259548,0.0,1.0
2019-01-22,53.99,54.42,53.3,54.29,166208,53.99,54.42,53.3,54.29,166208,0.0,1.0
2019-01-23,52.04,54.69,51.5,54.15,421018,52.04,54.69,51.5,54.15,421018,0.0,1.0
2019-01-24,55.83,56.61,52.8,52.8,700763,55.83,56.61,52.8,52.8,700763,0.0,1.0
2019-01-25,57.76,58.235,55.89,56.39,874391,57.76,58.235,55.89,56.39,874391,0.0,1.0
2019-01-28,56.41,57.95,56.13,56.74,402261,56.41,57.95,56.13,56.74,402261,0.0,1.0
2019-01-29,55.39,57.5,55.35,57.5,346278,55.39,57.5,55.35,57.5,346278,0.0,1.0
2019-01-30,55.21,56.0378,54.06,55.84,393381,55.21,56.0378,54.06,55.84,393381,0.0,1.0
2019-01-31,56.84,56.91,55.27,55.27,430762,56.84,56.91,55.27,55.27,430762,0.0,1.0
2019-02-01,56.98,57.4799,56.36,56.87,524565,56.98,57.4799,56.36,56.87,524565,0.0,1.0
2019-02-04,57.0,57.315,55.26,57.0,679477,57.0,57.315,55.26,57.0,679477,0.0,1.0
2019-02-05,52.08,57.13,52.07,57.13,1186119,52.08,57.13,52.07,57.13,1186119,0.0,1.0
2019-02-06,53.64,54.54,52.09,52.11,757341,53.64,54.54,52.09,52.11,757341,0.0,1.0
2019-02-07,51.91,53.4,51.3565,53.1,458394,51.91,53.4,51.3565,53.1,458394,0.0,1.0
2019-02-08,51.35,51.94,50.55,51.44,448329,51.35,51.94,50.55,51.44,448329,0.0,1.0
2019-02-11,53.1,53.17,51.5,51.59,413382,53.1,53.17,51.5,51.59,413382,0.0,1.0
2019-02-12,53.29,53.9485,52.29,53.49,314351,53.29,53.9485,52.29,53.49,314351,0.0,1.0
2019-02-13,53.56,54.98,53.44,53.44,498106,53.56,54.98,53.44,53.44,498106,0.0,1.0
2019-02-14,54.59,55.03,53.41,53.41,424602,54.59,55.03,53.41,53.41,424602,0.0,1.0
2019-02-15,55.24,55.64,54.37,55.13,371638,55.24,55.64,54.37,55.13,371638,0.0,1.0
2019-02-19,55.5,55.79,54.91,55.43,419481,55.5,55.79,54.91,55.43,419481,0.0,1.0
2019-02-20,56.7,57.2,55.4,55.43,514973,56.7,57.2,55.4,55.43,514973,0.0,1.0
2019-02-21,56.18,56.76,55.79,56.7,256240,56.18,56.76,55.79,56.7,256240,0.0,1.0
2019-02-22,57.39,57.48,56.22,56.22,368074,57.39,57.48,56.22,56.22,368074,0.0,1.0
2019-02-25,58.69,59.3889,57.73,57.76,423860,58.69,59.3889,57.73,57.76,423860,0.0,1.0
2019-02-26,59.34,59.74,58.35,58.41,459052,59.34,59.74,58.35,58.41,459052,0.0,1.0
2019-02-27,58.04,59.94,57.4,59.12,307841,58.04,59.94,57.4,59.12,307841,0.0,1.0
2019-02-28,58.5,58.64,56.78,57.69,287051,58.5,58.64,56.78,57.69,287051,0.0,1.0
2019-03-01,57.96,58.89,56.3,58.8,390435,57.96,58.89,56.3,58.8,390435,0.0,1.0
2019-03-04,57.93,58.91,57.3,57.8,452453,57.93,58.91,57.3,57.8,452453,0.0,1.0
2019-03-05,56.1,58.55,56.02,58.1,379961,56.1,58.55,56.02,58.1,379961,0.0,1.0
2019-03-06,54.55,56.82,54.54,56.35,403231,54.55,56.82,54.54,56.35,403231,0.0,1.0
2019-03-07,53.53,54.75,53.12,54.62,303448,53.53,54.75,53.12,54.62,303448,0.0,1.0
2019-03-08,54.26,54.37,52.23,53.12,478319,54.26,54.37,52.23,53.12,478319,0.0,1.0
2019-03-11,55.93,56.24,54.26,54.26,334621,55.93,56.24,54.26,54.26,334621,0.0,1.0
2019-03-12,55.46,56.0,54.5,55.9,276147,55.46,56.0,54.5,55.9,276147,0.0,1.0
2019-03-13,56.17,56.94,55.7,55.78,524383,56.17,56.94,55.7,55.78,524383,0.0,1.0
2019-03-14,55.12,56.7,55.12,56.25,401233,55.12,56.7,55.12,56.25,401233,0.0,1.0
2019-03-15,54.31,55.71,54.171,55.25,857371,54.31,55.71,54.171,55.25,857371,0.0,1.0
2019-03-18,53.56,55.18,53.3,54.29,532246,53.56,55.18,53.3,54.29,532246,0.0,1.0
2019-03-19,53.49,54.38,52.91,53.73,378263,53.49,54.38,52.91,53.73,378263,0.0,1.0
2019-03-20,53.02,53.95,52.33,53.37,355341,53.02,53.95,52.33,53.37,355341,0.0,1.0
2019-03-21,54.43,54.7,52.71,52.71,326789,54.43,54.7,52.71,52.71,326789,0.0,1.0
2019-03-22,51.37,54.05,51.37,53.94,318557,51.37,54.05,51.37,53.94,318557,0.0,1.0
2019-03-25,51.81,52.225,50.84,51.37,304063,51.81,52.225,50.84,51.37,304063,0.0,1.0
2019-03-26,52.01,52.85,51.37,52.3,238867,52.01,52.85,51.37,52.3,238867,0.0,1.0
2019-03-27,51.74,52.19,50.5827,52.0,335287,51.74,52.19,50.5827,52.0,335287,0.0,1.0
2019-03-28,52.3,53.62,51.76,52.39,296554,52.3,53.62,51.76,52.39,296554,0.0,1.0
2019-03-29,52.36,53.2,51.81,52.86,477347,52.36,53.2,51.81,52.86,477347,0.0,1.0
2019-04-01,53.84,53.97,52.3,52.86,320131,53.84,53.97,52.3,52.86,320131,0.0,1.0
2019-04-02,54.98,55.29,53.22,54.05,350363,54.98,55.29,53.22,54.05,350363,0.0,1.0
2019-04-03,54.65,56.21,54.4,55.47,349259,54.65,56.21,54.4,55.47,349259,0.0,1.0
2019-04-04,55.34,55.51,54.2602,54.47,320614,55.34,55.51,54.2602,54.47,320614,0.0,1.0
2019-04-05,55.2,56.025,54.8,55.61,236232,55.2,56.025,54.8,55.61,236232,0.0,1.0
2019-04-08,55.84,55.9,54.405,54.77,252858,55.84,55.9,54.405,54.77,252858,0.0,1.0
2019-04-09,55.65,56.26,55.395,55.54,324805,55.65,56.26,55.395,55.54,324805,0.0,1.0
2019-04-10,57.61,57.61,55.03,55.62,328290,57.61,57.61,55.03,55.62,328290,0.0,1.0
2019-04-11,57.72,57.79,57.02,57.79,199588,57.72,57.79,57.02,57.79,199588,0.0,1.0
2019-04-12,58.98,59.11,57.3694,57.97,311837,58.98,59.11,57.3694,57.97,311837,0.0,1.0
2019-04-15,58.69,59.25,58.45,58.72,245077,58.69,59.25,58.45,58.72,245077,0.0,1.0
2019-04-16,60.49,60.61,58.78,59.18,394147,60.49,60.61,58.78,59.18,394147,0.0,1.0
2019-04-17,60.15,61.18,59.7,60.78,522325,60.15,61.18,59.7,60.78,522325,0.0,1.0
2019-04-18,60.03,60.25,59.4226,59.9,331207,60.03,60.25,59.4226,59.9,331207,0.0,1.0
2019-04-22,60.28,60.62,59.63,59.9,279585,60.28,60.62,59.63,59.9,279585,0.0,1.0
2019-04-23,61.23,61.33,60.01,60.33,256107,61.23,61.33,60.01,60.33,256107,0.0,1.0
2019-04-24,60.58,61.5799,60.53,61.23,241126,60.58,61.5799,60.53,61.23,241126,0.0,1.0
2019-04-25,59.9,60.43,58.62,60.43,267758,59.9,60.43,58.62,60.43,267758,0.0,1.0
2019-04-26,59.98,60.4,59.1,59.9,344029,59.98,60.4,59.1,59.9,344029,0.0,1.0
2019-04-29,59.95,60.2054,59.29,59.95,310812,59.95,60.2054,59.29,59.95,310812,0.0,1.0
2019-04-30,60.52,61.17,59.97,60.22,267639,60.52,61.17,59.97,60.22,267639,0.0,1.0
2019-05-01,59.82,61.23,59.6,60.68,511871,59.82,61.23,59.6,60.68,511871,0.0,1.0
2019-05-02,60.43,60.51,59.545,59.63,335423,60.43,60.51,59.545,59.63,335423,0.0,1.0
2019-05-03,62.01,62.31,60.8,60.81,336753,62.01,62.31,60.8,60.81,336753,0.0,1.0
2019-05-06,60.09,60.84,58.08,60.2,605813,60.09,60.84,58.08,60.2,605813,0.0,1.0
2019-05-07,59.72,62.3,55.88,62.09,1121947,59.72,62.3,55.88,62.09,1121947,0.0,1.0
2019-05-08,58.96,59.81,58.33,59.63,384813,58.96,59.81,58.33,59.63,384813,0.0,1.0
2019-05-09,58.64,58.73,57.1,58.06,295727,58.64,58.73,57.1,58.06,295727,0.0,1.0
2019-05-10,58.77,59.0,56.69,58.03,303607,58.77,59.0,56.69,58.03,303607,0.0,1.0
2019-05-13,56.8,57.48,56.38,57.1,327449,56.8,57.48,56.38,57.1,327449,0.0,1.0
2019-05-14,57.34,58.06,56.2935,57.01,319974,57.34,58.06,56.2935,57.01,319974,0.0,1.0
2019-05-15,57.59,58.13,56.65,56.8,236322,57.59,58.13,56.65,56.8,236322,0.0,1.0
2019-05-16,54.1,57.18,53.87,57.18,534259,54.1,57.18,53.87,57.18,534259,0.0,1.0
2019-05-17,47.82,53.17,47.125,53.17,1238849,47.82,53.17,47.125,53.17,1238849,0.0,1.0
2019-05-20,45.57,47.1199,45.54,46.9,1140819,45.57,47.1199,45.54,46.9,1140819,0.0,1.0
2019-05-21,46.54,47.45,45.63,46.1,678419,46.54,47.45,45.63,46.1,678419,0.0,1.0
2019-05-22,46.04,46.73,45.71,46.2,591758,46.04,46.73,45.71,46.2,591758,0.0,1.0
2019-05-23,44.75,45.515,44.04,45.19,713194,44.75,45.515,44.04,45.19,713194,0.0,1.0
2019-05-24,44.71,45.96,44.65,45.2,337908,44.71,45.96,44.65,45.2,337908,0.0,1.0
2019-05-28,43.46,44.68,42.8,44.26,482334,43.46,44.68,42.8,44.26,482334,0.0,1.0
2019-05-29,43.31,43.81,42.91,43.03,322378,43.31,43.81,42.91,43.03,322378,0.0,1.0
2019-05-30,43.75,43.88,43.175,43.6,272187,43.75,43.88,43.175,43.6,272187,0.0,1.0
2019-05-31,42.64,43.11,42.33,42.99,284076,42.64,43.11,42.33,42.99,284076,0.0,1.0
2019-06-03,42.6,43.63,42.42,42.89,352885,42.6,43.63,42.42,42.89,352885,0.0,1.0
2019-06-04,45.12,45.33,43.285,43.45,412994,45.12,45.33,43.285,43.45,412994,0.0,1.0
2019-06-05,44.73,45.4,43.9,45.4,234444,44.73,45.4,43.9,45.4,234444,0.0,1.0
2019-06-06,46.21,46.49,44.48,44.73,512505,46.21,46.49,44.48,44.73,512505,0.0,1.0
2019-06-07,46.42,47.23,45.84,45.9,302716,46.42,47.23,45.84,45.9,302716,0.0,1.0
2019-06-10,46.7,47.4,46.53,46.79,340522,46.7,47.4,46.53,46.79,340522,0.0,1.0
2019-06-11,46.99,48.7,45.94,47.2,665845,46.99,48.7,45.94,47.2,665845,0.0,1.0
2019-06-12,46.3,47.19,46.0,46.75,354446,46.3,47.19,46.0,46.75,354446,0.0,1.0
2019-06-13,48.22,48.35,46.3905,46.47,569874,48.22,48.35,46.3905,46.47,569874,0.0,1.0
2019-06-14,47.64,48.44,46.44,47.43,509817,47.64,48.44,46.44,47.43,509817,0.0,1.0
2019-06-17,48.69,49.3,47.29,47.73,368257,48.69,49.3,47.29,47.73,368257,0.0,1.0
2019-06-18,49.87,50.51,48.9,49.22,442916,49.87,50.51,48.9,49.22,442916,0.0,1.0
2019-06-19,49.25,49.91,49.03,49.89,379422,49.25,49.91,49.03,49.89,379422,0.0,1.0
2019-06-20,50.41,50.59,49.37,49.98,453109,50.41,50.59,49.37,49.98,453109,0.0,1.0
2019-06-21,49.65,50.4,48.59,49.9,505863,49.65,50.4,48.59,49.9,505863,0.0,1.0
2019-06-24,48.47,50.09,48.44,49.66,323836,48.47,50.09,48.44,49.66,323836,0.0,1.0
2019-06-25,47.53,49.075,47.42,48.66,335199,47.53,49.075,47.42,48.66,335199,0.0,1.0
2019-06-26,48.71,49.49,47.93,48.16,576316,48.71,49.49,47.93,48.16,576316,0.0,1.0
2019-06-27,49.91,49.94,48.61,49.26,213334,49.91,49.94,48.61,49.26,213334,0.0,1.0
2019-06-28,49.67,50.55,49.31,49.95,1548922,49.67,50.55,49.31,49.95,1548922,0.0,1.0
2019-07-01,51.95,52.86,51.35,51.8,524524,51.95,52.86,51.35,51.8,524524,0.0,1.0
2019-07-02,50.76,52.0135,50.16,51.74,260828,50.76,52.0135,50.16,51.74,260828,0.0,1.0
2019-07-03,51.19,51.21,50.44,50.93,80154,51.19,51.21,50.44,50.93,80154,0.0,1.0
2019-07-05,51.1,51.2,49.87,50.59,123299,51.1,51.2,49.87,50.59,123299,0.0,1.0
2019-07-08,50.22,51.31,50.08,50.67,174063,50.22,51.31,50.08,50.67,174063,0.0,1.0
2019-07-09,50.81,50.84,49.82,50.43,262954,50.81,50.84,49.82,50.43,262954,0.0,1.0
2019-07-10,51.29,51.59,51.04,51.1,234849,51.29,51.59,51.04,51.1,234849,0.0,1.0
2019-07-11,51.16,51.5,50.8,51.42,219399,51.16,51.5,50.8,51.42,219399,0.0,1.0
2019-07-12,52.06,52.41,51.51,51.55,176992,52.06,52.41,51.51,51.55,176992,0.0,1.0
2019-07-15,52.04,52.28,51.59,52.25,149781,52.04,52.28,51.59,52.25,149781,0.0,1.0
2019-07-16,52.22,52.43,51.57,52.0,216765,52.22,52.43,51.57,52.0,216765,0.0,1.0
2019-07-17,52.49,53.435,51.845,52.24,269219,52.49,53.435,51.845,52.24,269219,0.0,1.0
2019-07-18,52.28,52.52,51.625,52.36,152685,52.28,52.52,51.625,52.36,152685,0.0,1.0
2019-07-19,52.37,52.83,52.17,52.32,280326,52.37,52.83,52.17,52.32,280326,0.0,1.0
2019-07-22,52.59,53.59,52.4,52.53,218713,52.59,53.59,52.4,52.53,218713,0.0,1.0
2019-07-23,53.96,54.04,52.635,53.08,272011,53.96,54.04,52.635,53.08,272011,0.0,1.0
2019-07-24,54.86,55.11,53.5,53.57,282584,54.86,55.11,53.5,53.57,282584,0.0,1.0
2019-07-25,54.29,54.98,53.98,54.72,136022,54.29,54.98,53.98,54.72,136022,0.0,1.0
2019-07-26,54.57,54.99,54.01,54.46,197203,54.57,54.99,54.01,54.46,197203,0.0,1.0
2019-07-29,54.94,54.97,53.89,54.47,152932,54.94,54.97,53.89,54.47,152932,0.0,1.0
2019-07-30,54.3,55.025,54.04,54.35,330479,54.3,55.025,54.04,54.35,330479,0.0,1.0
2019-07-31,53.68,54.73,53.25,54.35,460789,53.68,54.73,53.25,54.35,460789,0.0,1.0
2019-08-01,52.74,55.11,52.18,53.94,346594,52.74,55.11,52.18,53.94,346594,0.0,1.0
2019-08-02,50.99,52.37,50.41,52.15,319531,50.99,52.37,50.41,52.15,319531,0.0,1.0
2019-08-05,49.52,50.07,48.91,49.63,513997,49.52,50.07,48.91,49.63,513997,0.0,1.0
2019-08-06,50.56,50.9555,49.64,49.96,391568,50.56,50.9555,49.64,49.96,391568,0.0,1.0
2019-08-07,50.77,51.27,49.55,49.67,188402,50.77,51.27,49.55,49.67,188402,0.0,1.0
2019-08-08,53.77,53.93,51.74,51.74,250760,53.77,53.93,51.74,51.74,250760,0.0,1.0
2019-08-09,53.88,54.08,52.57,54.05,358858,53.88,54.08,52.57,54.05,358858,0.0,1.0
2019-08-12,53.51,54.12,53.02,53.38,298773,53.51,54.12,53.02,53.38,298773,0.0,1.0
2019-08-13,55.06,55.4,53.18,53.41,217318,55.06,55.4,53.18,53.41,217318,0.0,1.0
2019-08-14,52.66,53.94,52.03,53.59,226799,52.66,53.94,52.03,53.59,226799,0.0,1.0
2019-08-15,52.85,52.98,51.505,52.82,223552,52.85,52.98,51.505,52.82,223552,0.0,1.0
2019-08-16,55.57,55.85,52.86,53.2,312601,55.57,55.85,52.86,53.2,312601,0.0,1.0
2019-08-19,56.46,57.01,55.89,56.09,547923,56.46,57.01,55.89,56.09,547923,0.0,1.0
2019-08-20,46.46,50.5,45.5,47.37,3167922,46.46,50.5,45.5,47.37,3167922,0.0,1.0
2019-08-21,48.0,48.25,46.51,47.46,895720,48.0,48.25,46.51,47.46,895720,0.0,1.0
2019-08-22,48.39,48.63,47.645,48.31,547323,48.39,48.63,47.645,48.31,547323,0.0,1.0
2019-08-23,47.59,49.225,47.29,48.1,649842,47.59,49.225,47.29,48.1,649842,0.0,1.0
2019-08-26,48.81,49.26,47.74,48.56,658203,48.81,49.26,47.74,48.56,658203,0.0,1.0
2019-08-27,48.41,49.45,47.94,49.06,488249,48.41,49.45,47.94,49.06,488249,0.0,1.0
2019-08-28,48.52,49.08,47.745,48.2,380224,48.52,49.08,47.745,48.2,380224,0.0,1.0
2019-08-29,50.71,50.79,49.495,49.51,297537,50.71,50.79,49.495,49.51,297537,0.0,1.0
2019-08-30,50.49,51.11,49.7407,51.11,331609,50.49,51.11,49.7407,51.11,331609,0.0,1.0
2019-09-03,50.18,50.37,49.02,49.97,318676,50.18,50.37,49.02,49.97,318676,0.0,1.0
2019-09-04,51.32,51.65,50.7,50.7,289221,51.32,51.65,50.7,50.7,289221,0.0,1.0
2019-09-05,53.78,54.0,51.34,51.34,520505,53.78,54.0,51.34,51.34,520505,0.0,1.0
2019-09-06,53.83,54.08,53.025,53.8,445798,53.83,54.08,53.025,53.8,445798,0.0,1.0
2019-09-09,54.58,54.75,52.66,53.57,431372,54.58,54.75,52.66,53.57,431372,0.0,1.0
2019-09-10,55.03,55.04,53.531,54.42,300117,55.03,55.04,53.531,54.42,300117,0.0,1.0
2019-09-11,55.38,55.72,54.251,55.0,298507,55.38,55.72,54.251,55.0,298507,0.0,1.0
2019-09-12,55.51,55.82,54.82,55.0,407493,55.51,55.82,54.82,55.0,407493,0.0,1.0
2019-09-13,55.98,56.43,54.81,55.76,368543,55.98,56.43,54.81,55.76,368543,0.0,1.0
2019-09-16,55.22,56.6082,55.21,55.51,270847,55.22,56.6082,55.21,55.51,270847,0.0,1.0
2019-09-17,55.76,56.28,54.28,54.77,200671,55.76,56.28,54.28,54.77,200671,0.0,1.0
2019-09-18,54.48,56.3,53.81,55.76,522189,54.48,56.3,53.81,55.76,522189,0.0,1.0
2019-09-19,53.11,54.605,53.11,54.25,401539,53.11,54.605,53.11,54.25,401539,0.0,1.0
2019-09-20,52.88,53.71,52.56,53.0,579947,52.88,53.71,52.56,53.0,579947,0.0,1.0
2019-09-23,52.52,52.94,51.905,52.77,189006,52.52,52.94,51.905,52.77,189006,0.0,1.0
2019-09-24,52.18,53.37,51.98,52.89,291445,52.18,53.37,51.98,52.89,291445,0.0,1.0
2019-09-25,53.5,53.66,52.185,52.21,177806,53.5,53.66,52.185,52.21,177806,0.0,1.0
2019-09-26,53.15,53.68,52.76,53.41,240045,53.15,53.68,52.76,53.41,240045,0.0,1.0
2019-09-27,51.62,53.69,51.05,52.91,360323,51.62,53.69,51.05,52.91,360323,0.0,1.0
2019-09-30,52.3,53.18,51.95,52.98,291656,52.3,53.18,51.95,52.98,291656,0.0,1.0
2019-10-01,51.66,53.235,51.01,52.76,465599,51.66,53.235,51.01,52.76,465599,0.0,1.0
2019-10-02,50.65,51.67,50.47,51.0,262403,50.65,51.67,50.47,51.0,262403,0.0,1.0
2019-10-03,50.54,51.11,50.05,50.69,229411,50.54,51.11,50.05,50.69,229411,0.0,1.0
2019-10-04,51.03,51.48,50.47,50.89,241907,51.03,51.48,50.47,50.89,241907,0.0,1.0
2019-10-07,50.74,51.465,50.58,50.69,193278,50.74,51.465,50.58,50.69,193278,0.0,1.0
2019-10-08,48.78,50.2197,48.65,49.98,220503,48.78,50.2197,48.65,49.98,220503,0.0,1.0
2019-10-09,48.4,49.36,48.39,49.17,242897,48.4,49.36,48.39,49.17,242897,0.0,1.0
2019-10-10,48.69,49.3,48.47,48.54,199781,48.69,49.3,48.47,48.54,199781,0.0,1.0
2019-10-11,50.0,50.98,49.68,49.68,413160,50.0,50.98,49.68,49.68,413160,0.0,1.0
2019-10-14,50.4,50.73,49.75,49.75,164786,50.4,50.73,49.75,49.75,164786,0.0,1.0
2019-10-15,51.48,51.78,50.53,50.53,168222,51.48,51.78,50.53,50.53,168222,0.0,1.0
2019-10-16,51.26,52.29,51.2,51.43,142000,51.26,52.29,51.2,51.43,142000,0.0,1.0
2019-10-17,52.21,52.47,51.46,51.5,181029,52.21,52.47,51.46,51.5,181029,0.0,1.0
2019-10-18,52.78,52.985,52.05,52.07,245664,52.78,52.985,52.05,52.07,245664,0.0,1.0
2019-10-21,53.97,55.06,53.4,53.4,230144,53.97,55.06,53.4,53.4,230144,0.0,1.0
2019-10-22,54.46,55.0,53.62,53.98,216736,54.46,55.0,53.62,53.98,216736,0.0,1.0
2019-10-23,53.08,54.4,52.955,54.3,200136,53.08,54.4,52.955,54.3,200136,0.0,1.0
2019-10-24,53.37,53.78,52.045,53.78,285201,53.37,53.78,52.045,53.78,285201,0.0,1.0
2019-10-25,53.8,54.45,53.1101,53.54,133470,53.8,54.45,53.1101,53.54,133470,0.0,1.0
2019-10-28,54.39,56.09,53.96,54.17,373244,54.39,56.09,53.96,54.17,373244,0.0,1.0
2019-10-29,53.27,54.14,52.05,54.07,384118,53.27,54.14,52.05,54.07,384118,0.0,1.0
2019-10-30,54.32,54.68,53.035,53.73,172274,54.32,54.68,53.035,53.73,172274,0.0,1.0
2019-10-31,56.23,56.28,54.26,54.67,381944,56.23,56.28,54.26,54.67,381944,0.0,1.0
2019-11-01,58.45,58.47,56.12,56.5,278639,58.45,58.47,56.12,56.5,278639,0.0,1.0
2019-11-04,60.6,61.0,58.45,58.93,535885,60.6,61.0,58.45,58.93,535885,0.0,1.0
2019-11-05,57.56,60.91,55.53,60.91,1165813,57.56,60.91,55.53,60.91,1165813,0.0,1.0
2019-11-06,57.21,58.08,56.955,57.67,282345,57.21,58.08,56.955,57.67,282345,0.0,1.0
2019-11-07,57.24,57.4852,56.84,57.0,189192,57.24,57.4852,56.84,57.0,189192,0.0,1.0
2019-11-08,58.79,58.89,56.84,56.84,239281,58.79,58.89,56.84,56.84,239281,0.0,1.0
2019-11-11,58.77,58.92,58.13,58.5,163823,58.77,58.92,58.13,58.5,163823,0.0,1.0
2019-11-12,59.25,59.625,58.66,58.92,271960,59.25,59.625,58.66,58.92,271960,0.0,1.0
2019-11-13,59.75,59.82,58.6001,58.74,252607,59.75,59.82,58.6001,58.74,252607,0.0,1.0
2019-11-14,59.89,60.63,59.38,59.73,218090,59.89,60.63,59.38,59.73,218090,0.0,1.0
2019-11-15,60.86,61.34,60.12,60.35,258719,60.86,61.34,60.12,60.35,258719,0.0,1.0
2019-11-18,61.04,61.22,59.955,60.43,360627,61.04,61.22,59.955,60.43,360627,0.0,1.0
2019-11-19,61.43,61.7,60.13,61.0,295617,61.43,61.7,60.13,61.0,295617,0.0,1.0
2019-11-20,60.81,61.75,60.05,60.95,334218,60.81,61.75,60.05,60.95,334218,0.0,1.0
2019-11-21,59.99,61.03,59.77,61.03,215149,59.99,61.03,59.77,61.03,215149,0.0,1.0
2019-11-22,59.6,60.48,59.38,60.48,240330,59.6,60.48,59.38,60.48,240330,0.0,1.0
2019-11-25,60.56,60.905,59.87,59.9,197567,60.56,60.905,59.87,59.9,197567,0.0,1.0
2019-11-26,60.5,60.86,59.93,60.6,142105,60.5,60.86,59.93,60.6,142105,0.0,1.0
2019-11-27,61.19,61.28,60.44,60.78,96066,61.19,61.28,60.44,60.78,96066,0.0,1.0
2019-11-29,60.49,61.31,60.37,60.85,56191,60.49,61.31,60.37,60.85,56191,0.0,1.0
2019-12-02,59.12,60.8,59.03,60.57,197619,59.12,60.8,59.03,60.57,197619,0.0,1.0
2019-12-03,58.69,58.81,57.27,58.22,213918,58.69,58.81,57.27,58.22,213918,0.0,1.0
2019-12-04,59.5,60.22,59.26,59.37,178970,59.5,60.22,59.26,59.37,178970,0.0,1.0
2019-12-05,59.74,60.52,59.65,60.08,238826,59.74,60.52,59.65,60.08,238826,0.0,1.0
2019-12-06,60.38,61.27,60.32,60.75,195799,60.38,61.27,60.32,60.75,195799,0.0,1.0
2019-12-09,59.5,60.39,59.49,60.12,157947,59.5,60.39,59.49,60.12,157947,0.0,1.0
2019-12-10,58.6,59.35,58.39,59.25,253322,58.6,59.35,58.39,59.25,253322,0.0,1.0
2019-12-11,60.73,60.91,58.77,58.93,446063,60.73,60.91,58.77,58.93,446063,0.0,1.0
2019-12-12,63.01,63.22,60.73,60.8,252892,63.01,63.22,60.73,60.8,252892,0.0,1.0
2019-12-13,62.62,63.43,62.05,62.84,235241,62.62,63.43,62.05,62.84,235241,0.0,1.0
2019-12-16,63.77,64.24,62.82,62.85,384405,63.77,64.24,62.82,62.85,384405,0.0,1.0
2019-12-17,64.64,64.865,63.635,64.01,288984,64.64,64.865,63.635,64.01,288984,0.0,1.0
2019-12-18,64.35,64.95,63.37,64.46,350839,64.35,64.95,63.37,64.46,350839,0.0,1.0
2019-12-19,64.98,65.56,64.17,64.34,234534,64.98,65.56,64.17,64.34,234534,0.0,1.0
2019-12-20,64.43,65.89,64.245,65.12,681166,64.43,65.89,64.245,65.12,681166,0.0,1.0
2019-12-23,64.41,65.03,64.02,64.49,116603,64.41,65.03,64.02,64.49,116603,0.0,1.0
2019-12-24,64.79,64.84,64.02,64.56,69201,64.79,64.84,64.02,64.56,69201,0.0,1.0
2019-12-26,65.4,65.68,64.945,64.98,58277,65.4,65.68,64.945,64.98,58277,0.0,1.0
2019-12-27,64.57,65.56,64.53,65.55,134967,64.57,65.56,64.53,65.55,134967,0.0,1.0
2019-12-30,64.95,65.29,63.3,64.53,134152,64.95,65.29,63.3,64.53,134152,0.0,1.0
2019-12-31,64.84,65.76,64.68,64.68,175889,64.84,65.76,64.68,64.68,175889,0.0,1.0
2020-01-02,66.16,66.21,64.32,65.94,218098,66.16,66.21,64.32,65.94,218098,0.0,1.0
2020-01-03,65.95,66.28,64.97,64.97,212080,65.95,66.28,64.97,64.97,212080,0.0,1.0
2020-01-06,64.78,65.25,64.17,64.95,266259,64.78,65.25,64.17,64.95,266259,0.0,1.0
2020-01-07,65.7,66.11,64.42,64.54,135588,65.7,66.11,64.42,64.54,135588,0.0,1.0
2020-01-08,66.07,66.72,65.44,65.62,170303,66.07,66.72,65.44,65.62,170303,0.0,1.0
2020-01-09,65.78,67.0,65.31,67.0,207484,65.78,67.0,65.31,67.0,207484,0.0,1.0
2020-01-10,64.84,65.73,64.6,65.65,162916,64.84,65.73,64.6,65.65,162916,0.0,1.0
2020-01-13,66.22,66.24,64.84,64.84,182912,66.22,66.24,64.84,64.84,182912,0.0,1.0
2020-01-14,66.03,67.17,65.37,65.99,236740,66.03,67.17,65.37,65.99,236740,0.0,1.0
2020-01-15,66.35,66.48,65.52,65.52,168733,66.35,66.48,65.52,65.52,168733,0.0,1.0
2020-01-16,64.51,67.01,64.07,66.89,402875,64.51,67.01,64.07,66.89,402875,0.0,1.0
2020-01-17,66.66,66.82,64.78,65.15,265321,66.66,66.82,64.78,65.15,265321,0.0,1.0
2020-01-21,66.15,66.4732,65.73,66.32,152263,66.15,66.4732,65.73,66.32,152263,0.0,1.0
2020-01-22,67.68,68.29,66.06,66.69,410096,67.68,68.29,66.06,66.69,410096,0.0,1.0
2020-01-23,67.95,68.34,66.7352,67.24,237247,67.95,68.34,66.7352,67.24,237247,0.0,1.0
2020-01-24,67.07,68.25,66.94,68.25,169900,67.07,68.25,66.94,68.25,169900,0.0,1.0
2020-01-27,65.55,66.035,64.72,65.24,162831,65.55,66.035,64.72,65.24,162831,0.0,1.0
2020-01-28,67.52,67.69,65.485,65.93,210452,67.52,67.69,65.485,65.93,210452,0.0,1.0
2020-01-29,66.81,68.01,66.7,67.89,276807,66.81,68.01,66.7,67.89,276807,0.0,1.0
2020-01-30,66.52,67.0,65.46,66.08,173388,66.52,67.0,65.46,66.08,173388,0.0,1.0
2020-01-31,63.04,66.405,63.04,66.25,336595,63.04,66.405,63.04,66.25,336595,0.0,1.0
2020-02-03,63.71,64.32,63.07,63.31,402337,63.71,64.32,63.07,63.31,402337,0.0,1.0
2020-02-04,67.71,71.22,65.19,65.19,639701,67.71,71.22,65.19,65.19,639701,0.0,1.0
2020-02-05,67.14,69.35,66.65,68.96,317978,67.14,69.35,66.65,68.96,317978,0.0,1.0
2020-02-06,65.72,67.58,65.42,67.58,176430,65.72,67.58,65.42,67.58,176430,0.0,1.0
2020-02-07,64.48,65.55,63.66,65.55,192434,64.48,65.55,63.66,65.55,192434,0.0,1.0
2020-02-10,65.72,65.82,63.41,63.99,202875,65.72,65.82,63.41,63.99,202875,0.0,1.0
2020-02-11,67.0,68.1135,65.59,66.25,264610,67.0,68.1135,65.59,66.25,264610,0.0,1.0
2020-02-12,68.04,68.3,66.95,67.58,212359,68.04,68.3,66.95,67.58,212359,0.0,1.0
2020-02-13,67.7,68.2725,66.73,67.33,399535,67.7,68.2725,66.73,67.33,399535,0.0,1.0
2020-02-14,64.99,67.76,64.86,67.6,170083,64.99,67.76,64.86,67.6,170083,0.0,1.0
2020-02-18,62.95,64.57,62.91,64.51,281007,62.95,64.57,62.91,64.51,281007,0.0,1.0
2020-02-19,63.41,63.91,63.13,63.51,125571,63.41,63.91,63.13,63.51,125571,0.0,1.0
2020-02-20,63.24,63.5637,62.36,63.16,176821,63.24,63.5637,62.36,63.16,176821,0.0,1.0
2020-02-21,61.29,63.03,61.04,63.03,221800,61.29,63.03,61.04,63.03,221800,0.0,1.0
2020-02-24,58.05,59.3,57.24,59.29,376704,58.05,59.3,57.24,59.29,376704,0.0,1.0
2020-02-25,56.3,58.88,56.3,58.72,272502,56.3,58.88,56.3,58.72,272502,0.0,1.0
2020-02-26,57.22,58.13,56.58,56.58,190606,57.22,58.13,56.58,56.58,190606,0.0,1.0
2020-02-27,54.87,57.33,54.58,55.69,288979,54.87,57.33,54.58,55.69,288979,0.0,1.0
2020-02-28,55.12,55.84,52.0,52.2,503591,55.12,55.84,52.0,52.2,503591,0.0,1.0
2020-03-02,57.5,57.52,54.57,55.73,245091,57.5,57.52,54.57,55.73,245091,0.0,1.0
2020-03-03,56.31,60.51,56.15,57.48,318493,56.31,60.51,56.15,57.48,318493,0.0,1.0
2020-03-04,59.41,59.43,56.74,57.3,307109,59.41,59.43,56.74,57.3,307109,0.0,1.0
2020-03-05,60.51,60.59,57.5912,58.05,621790,60.51,60.59,57.5912,58.05,621790,0.0,1.0
2020-03-06,59.32,59.57,57.87,58.04,495857,59.32,59.57,57.87,58.04,495857,0.0,1.0
2020-03-09,53.76,57.34,53.34,55.15,322047,53.76,57.34,53.34,55.15,322047,0.0,1.0
2020-03-10,55.48,56.36,52.905,55.33,556287,55.48,56.36,52.905,55.33,556287,0.0,1.0
2020-03-11,51.08,54.055,50.375,53.7,283391,51.08,54.055,50.375,53.7,283391,0.0,1.0
2020-03-12,48.18,51.74,45.56,47.55,384485,48.18,51.74,45.56,47.55,384485,0.0,1.0
2020-03-13,52.85,52.85,47.44,50.89,469977,52.85,52.85,47.44,50.89,469977,0.0,1.0
2020-03-16,49.96,51.68,44.0,44.0,489242,49.96,51.68,44.0,44.0,489242,0.0,1.0
2020-03-17,50.42,52.14,47.85,50.91,814876,50.42,52.14,47.85,50.91,814876,0.0,1.0
2020-03-18,47.55,49.96,45.8,47.88,680085,47.55,49.96,45.8,47.88,680085,0.0,1.0
2020-03-19,49.38,50.45,45.25,47.15,383137,49.38,50.45,45.25,47.15,383137,0.0,1.0
2020-03-20,47.78,52.0,47.54,49.82,538914,47.78,52.0,47.54,49.82,538914,0.0,1.0
2020-03-23,49.63,51.57,46.4,47.91,355225,49.63,51.57,46.4,47.91,355225,0.0,1.0
2020-03-24,54.5,54.5,50.33,51.9,400046,54.5,54.5,50.33,51.9,400046,0.0,1.0
2020-03-25,52.42,55.21,51.47,53.94,462611,52.42,55.21,51.47,53.94,462611,0.0,1.0
2020-03-26,53.23,53.78,51.94,52.9,276484,53.23,53.78,51.94,52.9,276484,0.0,1.0
2020-03-27,48.34,51.98,47.785,51.65,294337,48.34,51.98,47.785,51.65,294337,0.0,1.0
2020-03-30,52.72,52.97,48.135,48.83,423053,52.72,52.97,48.135,48.83,423053,0.0,1.0
2020-03-31,54.56,54.56,51.95,52.52,345208,54.56,54.56,51.95,52.52,345208,0.0,1.0
2020-04-01,53.92,54.8,51.87,52.51,362249,53.92,54.8,51.87,52.51,362249,0.0,1.0
2020-04-02,53.9,55.93,52.83,53.17,214644,53.9,55.93,52.83,53.17,214644,0.0,1.0
2020-04-03,52.65,54.08,51.3,53.27,215457,52.65,54.08,51.3,53.27,215457,0.0,1.0
2020-04-06,57.65,57.84,54.57,54.97,202437,57.65,57.84,54.57,54.97,202437,0.0,1.0
2020-04-07,59.09,59.78,57.56,59.01,361888,59.09,59.78,57.56,59.01,361888,0.0,1.0
2020-04-08,58.88,59.98,57.32,59.82,265004,58.88,59.98,57.32,59.82,265004,0.0,1.0
2020-04-09,60.3,61.35,59.35,60.03,211052,60.3,61.35,59.35,60.03,211052,0.0,1.0
2020-04-13,58.47,59.94,58.1825,59.29,284481,58.47,59.94,58.1825,59.29,284481,0.0,1.0
2020-04-14,62.73,62.84,60.0,60.07,191923,62.73,62.84,60.0,60.07,191923,0.0,1.0
2020-04-15,61.28,62.4,59.43,60.83,233435,61.28,62.4,59.43,60.83,233435,0.0,1.0
2020-04-16,62.64,62.825,60.6,61.28,264581,62.64,62.825,60.6,61.28,264581,0.0,1.0
2020-04-17,61.51,63.98,60.98,63.61,190912,61.51,63.98,60.98,63.61,190912,0.0,1.0
2020-04-20,61.2,62.98,60.31,60.48,222152,61.2,62.98,60.31,60.48,222152,0.0,1.0
2020-04-21,61.28,61.54,59.65,60.11,191088,61.28,61.54,59.65,60.11,191088,0.0,1.0
2020-04-22,62.54,63.22,61.59,62.67,218160,62.54,63.22,61.59,62.67,218160,0.0,1.0
2020-04-23,64.06,64.77,62.4,62.4,148202,64.06,64.77,62.4,62.4,148202,0.0,1.0
2020-04-24,64.54,64.94,63.46,63.61,191054,64.54,64.94,63.46,63.61,191054,0.0,1.0
2020-04-27,65.77,66.37,64.82,65.5,309186,65.77,66.37,64.82,65.5,309186,0.0,1.0
2020-04-28,64.49,67.31,63.98,67.31,291850,64.49,67.31,63.98,67.31,291850,0.0,1.0
2020-04-29,64.91,66.35,64.2,66.35,384727,64.91,66.35,64.2,66.35,384727,0.0,1.0
2020-04-30,62.75,64.73,62.385,64.3,425017,62.75,64.73,62.385,64.3,425017,0.0,1.0
2020-05-01,59.64,62.36,59.13,60.82,389041,59.64,62.36,59.13,60.82,389041,0.0,1.0
2020-05-04,58.74,60.4,58.15,59.45,317005,58.74,60.4,58.15,59.45,317005,0.0,1.0
2020-05-05,58.02,64.61,57.9,64.61,474257,58.02,64.61,57.9,64.61,474257,0.0,1.0
2020-05-06,58.15,59.9097,57.895,58.12,366992,58.15,59.9097,57.895,58.12,366992,0.0,1.0
2020-05-07,58.87,60.34,57.75,60.34,332483,58.87,60.34,57.75,60.34,332483,0.0,1.0
2020-05-08,61.35,61.46,59.15,59.95,192888,61.35,61.46,59.15,59.95,192888,0.0,1.0
2020-05-11,61.55,62.62,59.95,60.61,212792,61.55,62.62,59.95,60.61,212792,0.0,1.0
2020-05-12,59.41,62.23,59.2,62.0,234746,59.41,62.23,59.2,62.0,234746,0.0,1.0
2020-05-13,57.12,59.8599,56.61,59.18,215305,57.12,59.8599,56.61,59.18,215305,0.0,1.0
2020-05-14,55.93,57.05,54.38,56.24,425078,55.93,57.05,54.38,56.24,425078,0.0,1.0
2020-05-15,54.95,56.4,54.58,55.56,470319,54.95,56.4,54.58,55.56,470319,0.0,1.0
2020-05-18,58.26,58.68,56.45,56.45,299299,58.26,58.68,56.45,56.45,299299,0.0,1.0
2020-05-19,60.39,61.33,58.02,58.02,253110,60.39,61.33,58.02,58.02,253110,0.0,1.0
2020-05-20,63.28,63.3,61.49,61.49,297876,63.28,63.3,61.49,61.49,297876,0.0,1.0
2020-05-21,62.55,63.98,62.13,63.14,226904,62.55,63.98,62.13,63.14,226904,0.0,1.0
2020-05-22,62.67,62.98,61.89,62.98,138645,62.67,62.98,61.89,62.98,138645,0.0,1.0
2020-05-26,63.78,64.48,62.85,64.03,218870,63.78,64.48,62.85,64.03,218870,0.0,1.0
2020-05-27,64.87,64.99,62.5,64.63,237529,64.87,64.99,62.5,64.63,237529,0.0,1.0
2020-05-28,63.65,65.53,63.63,65.0,200374,63.65,65.53,63.63,65.0,200374,0.0,1.0
2020-05-29,63.94,64.26,62.48,63.39,211539,63.94,64.26,62.48,63.39,211539,0.0,1.0
2020-06-01,65.85,66.15,63.87,64.15,229746,65.85,66.15,63.87,64.15,229746,0.0,1.0
2020-06-02,66.0,67.04,65.78,66.39,317900,66.0,67.04,65.78,66.39,317900,0.0,1.0
2020-06-03,66.44,66.955,65.88,66.71,335890,66.44,66.955,65.88,66.71,335890,0.0,1.0
2020-06-04,65.27,66.26,64.33,65.62,338251,65.27,66.26,64.33,65.62,338251,0.0,1.0
2020-06-05,66.29,67.49,65.76,66.9,327908,66.29,67.49,65.76,66.9,327908,0.0,1.0
2020-06-08,67.57,68.22,66.56,67.71,322323,67.57,68.22,66.56,67.71,322323,0.0,1.0
2020-06-09,67.01,68.16,66.8,66.83,178572,67.01,68.16,66.8,66.83,178572,0.0,1.0
2020-06-10,66.16,67.505,65.775,67.19,195253,66.16,67.505,65.775,67.19,195253,0.0,1.0
2020-06-11,60.33,64.5,60.33,64.5,385397,60.33,64.5,60.33,64.5,385397,0.0,1.0
2020-06-12,60.84,62.775,59.3,62.26,321494,60.84,62.775,59.3,62.26,321494,0.0,1.0
2020-06-15,61.66,62.03,59.08,59.37,341905,61.66,62.03,59.08,59.37,341905,0.0,1.0
2020-06-16,63.92,64.78,63.26,64.62,414581,63.92,64.78,63.26,64.62,414581,0.0,1.0
2020-06-17,63.0,64.71,61.92,64.26,430467,63.0,64.71,61.92,64.26,430467,0.0,1.0
2020-06-18,61.4,62.81,60.58,62.42,442421,61.4,62.81,60.58,62.42,442421,0.0,1.0
2020-06-19,60.19,62.615,59.96,62.03,509615,60.19,62.615,59.96,62.03,509615,0.0,1.0
2020-06-22,60.41,61.34,59.15,59.99,402266,60.41,61.34,59.15,59.99,402266,0.0,1.0
2020-06-23,60.38,61.38,60.2,61.25,593195,60.38,61.38,60.2,61.25,593195,0.0,1.0
2020-06-24,58.56,60.375,58.4,59.84,302126,58.56,60.375,58.4,59.84,302126,0.0,1.0
2020-06-25,59.2,59.24,57.56,58.44,346015,59.2,59.24,57.56,58.44,346015,0.0,1.0
2020-06-26,59.35,60.34,58.56,59.0,550961,59.35,60.34,58.56,59.0,550961,0.0,1.0
2020-06-29,60.2,60.96,59.28,59.83,305600,60.2,60.96,59.28,59.83,305600,0.0,1.0
2020-06-30,62.42,62.48,60.1,60.19,320000,62.42,62.48,60.1,60.19,320000,0.0,1.0
2020-07-01,61.26,62.62,60.97,62.55,323700,61.26,62.62,60.97,62.55,323700,0.0,1.0
2020-07-02,62.78,63.16,62.11,62.11,273100,62.78,63.16,62.11,62.11,273100,0.0,1.0
2020-07-06,64.32,65.17,63.78,63.99,276100,64.32,65.17,63.78,63.99,276100,0.0,1.0
2020-07-07,64.05,65.4,63.62,63.95,498700,64.05,65.4,63.62,63.95,498700,0.0,1.0
2020-07-08,63.26,64.79,62.64,64.14,347500,63.26,64.79,62.64,64.14,347500,0.0,1.0
2020-07-09,65.12,65.26,62.75,63.42,208300,65.12,65.26,62.75,63.42,208300,0.0,1.0
2020-07-10,64.33,65.25,63.76,64.95,211100,64.33,65.25,63.76,64.95,211100,0.0,1.0
2020-07-13,62.72,65.26,62.61,65.04,241500,62.72,65.26,62.61,65.04,241500,0.0,1.0
2020-07-14,64.16,64.21,62.11,62.29,139700,64.16,64.21,62.11,62.29,139700,0.0,1.0
2020-07-15,65.02,65.93,64.49,65.5,292700,65.02,65.93,64.49,65.5,292700,0.0,1.0
2020-07-16,63.72,65.04,63.21,64.7,150800,63.72,65.04,63.21,64.7,150800,0.0,1.0
2020-07-17,64.65,64.97,63.86,64.14,142700,64.65,64.97,63.86,64.14,142700,0.0,1.0
2020-07-20,66.55,66.69,64.01,64.34,125809,66.55,66.69,64.01,64.34,125809,0.0,1.0
2020-07-21,67.25,67.78,66.82,67.0,153986,67.25,67.78,66.82,67.0,153986,0.0,1.0
2020-07-22,67.89,68.19,66.9,66.9,179302,67.89,68.19,66.9,66.9,179302,0.0,1.0
2020-07-23,69.23,69.2699,67.97,67.97,282961,69.23,69.2699,67.97,67.97,282961,0.0,1.0
2020-07-24,68.5,69.19,67.945,69.19,231111,68.5,69.19,67.945,69.19,231111,0.0,1.0
2020-07-27,69.8,69.9572,68.5,68.5,144100,69.8,69.9572,68.5,68.5,144100,0.0,1.0
2020-07-28,69.35,69.55,68.885,69.29,197179,69.35,69.55,68.885,69.29,197179,0.0,1.0
2020-07-29,71.34,71.54,69.495,69.53,162946,71.34,71.54,69.495,69.53,162946,0.0,1.0
2020-07-30,72.13,72.37,70.35,70.35,110583,72.13,72.37,70.35,70.35,110583,0.0,1.0
2020-07-31,72.63,72.71,71.13,72.28,270434,72.63,72.71,71.13,72.28,270434,0.0,1.0
2020-08-03,73.64,74.15,72.63,72.63,118861,73.64,74.15,72.63,72.63,118861,0.0,1.0
2020-08-04,73.54,74.51,72.97,73.87,213178,73.54,74.51,72.97,73.87,213178,0.0,1.0
2020-08-05,75.63,76.85,73.86,74.29,404658,75.63,76.85,73.86,74.29,404658,0.0,1.0
2020-08-06,75.84,76.195,74.98,75.42,161195,75.84,76.195,74.98,75.42,161195,0.0,1.0
2020-08-07,76.4,76.46,75.51,75.75,248866,76.4,76.46,75.51,75.75,248866,0.0,1.0
2020-08-10,72.65,76.852,72.5,76.38,196787,72.65,76.852,72.5,76.38,196787,0.0,1.0
2020-08-11,73.09,74.465,72.46,72.94,201897,73.09,74.465,72.46,72.94,201897,0.0,1.0
2020-08-12,74.68,74.915,73.5,73.81,261472,74.68,74.915,73.5,73.81,261472,0.0,1.0
2020-08-13,74.35,75.04,74.0,74.84,172304,74.35,75.04,74.0,74.84,172304,0.0,1.0
2020-08-14,73.06,75.0,72.53,73.94,281551,73.06,75.0,72.53,73.94,281551,0.0,1.0
2020-08-17,74.44,74.975,72.825,73.39,313867,74.44,74.975,72.825,73.39,313867,0.0,1.0
2020-08-18,72.69,72.76,67.74,70.72,833975,72.69,72.76,67.74,70.72,833975,0.0,1.0
2020-08-19,74.37,74.77,72.4391,72.5,404990,74.37,74.77,72.4391,72.5,404990,0.0,1.0
2020-08-20,70.05,74.24,69.51,73.79,563146,70.05,74.24,69.51,73.79,563146,0.0,1.0
2020-08-21,69.12,70.055,68.19,70.02,280818,69.12,70.055,68.19,70.02,280818,0.0,1.0
2020-08-24,69.61,71.295,69.27,69.88,188931,69.61,71.295,69.27,69.88,188931,0.0,1.0
2020-08-25,71.34,71.48,69.19,69.46,302431,71.34,71.48,69.19,69.46,302431,0.0,1.0
2020-08-26,71.34,72.04,70.06,71.12,270747,71.34,72.04,70.06,71.12,270747,0.0,1.0
2020-08-27,70.05,71.11,69.42,71.08,278361,70.05,71.11,69.42,71.08,278361,0.0,1.0
2020-08-28,70.22,70.6,69.6,70.45,162510,70.22,70.6,69.6,70.45,162510,0.0,1.0
2020-08-31,69.78,70.67,69.32,70.34,213842,69.78,70.67,69.32,70.34,213842,0.0,1.0
2020-09-01,68.01,69.18,67.58,69.0,236523,68.01,69.18,67.58,69.0,236523,0.0,1.0
2020-09-02,68.72,68.9,67.63,68.19,194607,68.72,68.9,67.63,68.19,194607,0.0,1.0
2020-09-03,64.13,66.81,59.995,66.81,698404,64.13,66.81,59.995,66.81,698404,0.0,1.0
2020-09-04,63.99,65.55,62.09,64.1,490784,63.99,65.55,62.09,64.1,490784,0.0,1.0
2020-09-08,62.96,63.98,62.24,63.27,295876,62.96,63.98,62.24,63.27,295876,0.0,1.0
2020-09-09,62.59,63.52,62.16,63.52,494170,62.59,63.52,62.16,63.52,494170,0.0,1.0
2020-09-10,59.53,63.555,59.25,63.0,342475,59.53,63.555,59.25,63.0,342475,0.0,1.0
2020-09-11,59.44,60.09,58.85,59.81,324463,59.44,60.09,58.85,59.81,324463,0.0,1.0
2020-09-14,60.46,60.88,59.8,60.17,213153,60.46,60.88,59.8,60.17,213153,0.0,1.0
2020-09-15,61.44,61.985,60.51,61.0,274080,61.44,61.985,60.51,61.0,274080,0.0,1.0
2020-09-16,62.2,63.01,61.935,62.11,183231,62.2,63.01,61.935,62.11,183231,0.0,1.0
2020-09-17,61.68,61.8,60.44,61.14,252466,61.68,61.8,60.44,61.14,252466,0.0,1.0
2020-09-18,62.17,63.15,61.43,62.25,600449,62.17,63.15,61.43,62.25,600449,0.0,1.0
2020-09-21,62.19,62.21,60.72,60.97,221483,62.19,62.21,60.72,60.97,221483,0.0,1.0
2020-09-22,62.05,62.43,61.27,62.43,153547,62.05,62.43,61.27,62.43,153547,0.0,1.0
2020-09-23,60.94,62.8,60.89,61.84,220650,60.94,62.8,60.89,61.84,220650,0.0,1.0
2020-09-24,62.27,63.01,60.3,60.78,292359,62.27,63.01,60.3,60.78,292359,0.0,1.0
2020-09-25,61.61,62.02,60.98,61.99,152430,61.61,62.02,60.98,61.99,152430,0.0,1.0
2020-09-28,63.0,63.35,62.1492,62.55,156943,63.0,63.35,62.1492,62.55,156943,0.0,1.0
2020-09-29,63.33,64.1689,63.02,63.3,131920,63.33,64.1689,63.02,63.3,131920,0.0,1.0
2020-09-30,63.03,64.51,62.73,63.15,224407,63.03,64.51,62.73,63.15,224407,0.0,1.0
2020-10-01,62.97,63.6,62.47,63.53,169800,62.97,63.6,62.47,63.53,169800,0.0,1.0
2020-10-02,62.57,63.23,61.48,61.53,187721,62.57,63.23,61.48,61.53,187721,0.0,1.0
2020-10-05,63.55,64.23,62.73,63.24,159945,63.55,64.23,62.73,63.24,159945,0.0,1.0
2020-10-06,63.55,64.91,63.51,63.73,184884,63.55,64.91,63.51,63.73,184884,0.0,1.0
2020-10-07,63.6,64.12,62.79,64.12,230185,63.6,64.12,62.79,64.12,230185,0.0,1.0
2020-10-08,64.37,65.13,64.04,64.06,106876,64.37,65.13,64.04,64.06,106876,0.0,1.0
2020-10-09,64.67,65.89,64.23,65.02,223834,64.67,65.89,64.23,65.02,223834,0.0,1.0
2020-10-12,65.34,65.61,64.62,64.62,99478,65.34,65.61,64.62,64.62,99478,0.0,1.0
2020-10-13,64.34,65.01,63.46,65.01,145976,64.34,65.01,63.46,65.01,145976,0.0,1.0
2020-10-14,63.14,64.99,62.78,64.52,97830,63.14,64.99,62.78,64.52,97830,0.0,1.0
2020-10-15,63.43,63.445,62.145,62.53,219283,63.43,63.445,62.145,62.53,219283,0.0,1.0
2020-10-16,63.09,64.56,63.0,63.39,97100,63.09,64.56,63.0,63.39,97100,0.0,1.0
2020-10-19,63.75,65.27,63.57,64.66,190120,63.75,65.27,63.57,64.66,190120,0.0,1.0
2020-10-20,63.8,64.91,63.45,64.27,95725,63.8,64.91,63.45,64.27,95725,0.0,1.0
2020-10-21,63.09,64.54,63.06,63.86,136860,63.09,64.54,63.06,63.86,136860,0.0,1.0
2020-10-22,63.6,64.12,62.96,63.43,167515,63.6,64.12,62.96,63.43,167515,0.0,1.0
2020-10-23,63.73,64.09,63.3,64.09,161440,63.73,64.09,63.3,64.09,161440,0.0,1.0
2020-10-26,62.47,63.16,61.6,62.98,183024,62.47,63.16,61.6,62.98,183024,0.0,1.0
2020-10-27,62.16,63.52,62.11,62.69,127168,62.16,63.52,62.11,62.69,127168,0.0,1.0
2020-10-28,59.92,61.35,59.85,61.06,154078,59.92,61.35,59.85,61.06,154078,0.0,1.0
2020-10-29,60.83,61.42,59.84,60.12,272161,60.83,61.42,59.84,60.12,272161,0.0,1.0
2020-10-30,60.02,60.88,59.45,60.26,126964,60.02,60.88,59.45,60.26,126964,0.0,1.0
2020-11-02,61.18,61.27,59.78,60.35,217912,61.18,61.27,59.78,60.35,217912,0.0,1.0
2020-11-03,63.68,67.45,63.1264,64.3,312278,63.68,67.45,63.1264,64.3,312278,0.0,1.0
2020-11-04,64.82,65.135,62.4165,63.09,154727,64.82,65.135,62.4165,63.09,154727,0.0,1.0
2020-11-05,66.38,66.815,65.48,65.48,124284,66.38,66.815,65.48,65.48,124284,0.0,1.0
2020-11-06,66.48,67.21,65.56,66.49,164972,66.48,67.21,65.56,66.49,164972,0.0,1.0
2020-11-09,67.28,70.65,67.2,69.1,221061,67.28,70.65,67.2,69.1,221061,0.0,1.0
2020-11-10,67.02,68.54,66.075,67.83,235740,67.02,68.54,66.075,67.83,235740,0.0,1.0
2020-11-11,68.63,68.74,66.28,67.35,110106,68.63,68.74,66.28,67.35,110106,0.0,1.0
2020-11-12,66.56,68.4,66.19,68.4,189680,66.56,68.4,66.19,68.4,189680,0.0,1.0
2020-11-13,69.77,70.12,67.24,67.24,204286,69.77,70.12,67.24,67.24,204286,0.0,1.0
2020-11-16,71.25,71.3,69.33,70.0,234994,71.25,71.3,69.33,70.0,234994,0.0,1.0
2020-11-17,71.02,71.19,69.43,70.79,168106,71.02,71.19,69.43,70.79,168106,0.0,1.0
2020-11-18,69.15,71.24,69.08,70.86,156671,69.15,71.24,69.08,70.86,156671,0.0,1.0
2020-11-19,69.82,69.89,68.44,68.84,127792,69.82,69.89,68.44,68.84,127792,0.0,1.0
2020-11-20,70.33,70.77,69.43,69.43,141720,70.33,70.77,69.43,69.43,141720,0.0,1.0
2020-11-23,70.53,71.36,70.09,71.09,156192,70.53,71.36,70.09,71.09,156192,0.0,1.0
2020-11-24,69.99,71.0,69.94,71.0,260083,69.99,71.0,69.94,71.0,260083,0.0,1.0
2020-11-25,68.86,70.06,68.83,69.74,174717,68.86,70.06,68.83,69.74,174717,0.0,1.0
2020-11-27,69.0,69.335,68.18,68.81,91488,69.0,69.335,68.18,68.81,91488,0.0,1.0
2020-11-30,68.31,69.135,67.77,68.95,181458,68.31,69.135,67.77,68.95,181458,0.0,1.0
2020-12-01,68.97,69.33,68.26,68.99,186734,68.97,69.33,68.26,68.99,186734,0.0,1.0
2020-12-02,69.3,69.46,68.25,68.99,148587,69.3,69.46,68.25,68.99,148587,0.0,1.0
2020-12-03,68.57,69.82,68.45,69.5,108060,68.57,69.82,68.45,69.5,108060,0.0,1.0
2020-12-04,69.76,69.88,68.835,69.06,135531,69.76,69.88,68.835,69.06,135531,0.0,1.0
2020-12-07,71.49,71.56,69.59,69.8,128351,71.49,71.56,69.59,69.8,128351,0.0,1.0
2020-12-08,71.81,72.29,71.07,71.07,145794,71.81,72.29,71.07,71.07,145794,0.0,1.0
2020-12-09,69.32,71.9479,69.03,71.81,163449,69.32,71.9479,69.03,71.81,163449,0.0,1.0
2020-12-10,69.2,69.7,68.65,69.01,130665,69.2,69.7,68.65,69.01,130665,0.0,1.0
2020-12-11,68.39,68.9783,67.737,68.81,176984,68.39,68.9783,67.737,68.81,176984,0.0,1.0
2020-12-14,69.77,70.29,69.19,69.19,273277,69.77,70.29,69.19,69.19,273277,0.0,1.0
2020-12-15,71.77,71.99,69.6,70.57,226018,71.77,71.99,69.6,70.57,226018,0.0,1.0
2020-12-16,72.69,72.935,71.515,72.0,212900,72.69,72.935,71.515,72.0,212900,0.0,1.0
2020-12-17,76.44,76.56,73.035,73.37,239219,76.44,76.56,73.035,73.37,239219,0.0,1.0
2020-12-18,76.46,78.47,76.21,76.75,808726,76.46,78.47,76.21,76.75,808726,0.0,1.0
2020-12-21,74.43,75.55,72.98,75.15,167391,74.43,75.55,72.98,75.15,167391,0.0,1.0
2020-12-22,75.99,76.94,74.49,74.61,142274,75.99,76.94,74.49,74.61,142274,0.0,1.0
2020-12-23,76.76,77.05,76.05,76.29,95153,76.76,77.05,76.05,76.29,95153,0.0,1.0
2020-12-24,76.05,77.36,75.31,76.93,121244,76.05,77.36,75.31,76.93,121244,0.0,1.0
2020-12-28,77.86,78.32,76.655,76.88,115269,77.86,78.32,76.655,76.88,115269,0.0,1.0
2020-12-29,75.55,78.26,75.0,78.26,99347,75.55,78.26,75.0,78.26,99347,0.0,1.0
2020-12-30,76.49,77.13,75.65,75.65,66852,76.49,77.13,75.65,75.65,66852,0.0,1.0
2020-12-31,77.59,77.96,76.19,76.79,128682,77.59,77.96,76.19,76.79,128682,0.0,1.0
2021-01-04,77.52,78.45,75.7242,78.12,140525,77.52,78.45,75.7242,78.12,140525,0.0,1.0
2021-01-05,80.45,80.95,77.22,77.22,168561,80.45,80.95,77.22,77.22,168561,0.0,1.0
2021-01-06,81.82,82.3,80.66,81.19,234158,81.82,82.3,80.66,81.19,234158,0.0,1.0
2021-01-07,83.0,83.14,80.78,81.82,122069,83.0,83.14,80.78,81.82,122069,0.0,1.0
2021-01-08,83.65,84.07,82.57,83.79,97949,83.65,84.07,82.57,83.79,97949,0.0,1.0
2021-01-11,84.58,84.66,82.38,82.38,106184,84.58,84.66,82.38,82.38,106184,0.0,1.0
2021-01-12,84.05,87.06,83.55,85.7,167406,84.05,87.06,83.55,85.7,167406,0.0,1.0
2021-01-13,83.05,84.315,82.8,84.04,104957,83.05,84.315,82.8,84.04,104957,0.0,1.0
2021-01-14,85.53,87.28,82.92,83.25,185979,85.53,87.28,82.92,83.25,185979,0.0,1.0
2021-01-15,82.57,84.685,82.47,84.24,238999,82.57,84.685,82.47,84.24,238999,0.0,1.0
2021-01-19,85.33,86.57,84.29,84.29,244651,85.33,86.57,84.29,84.29,244651,0.0,1.0
2021-01-20,84.56,86.99,84.02,85.78,140585,84.56,86.99,84.02,85.78,140585,0.0,1.0
2021-01-21,85.09,86.55,84.11,85.39,139847,85.09,86.55,84.11,85.39,139847,0.0,1.0
2021-01-22,85.82,86.2,83.98,84.19,134155,85.82,86.2,83.98,84.19,134155,0.0,1.0
2021-01-25,85.53,87.235,84.79,85.77,170484,85.53,87.235,84.79,85.77,170484,0.0,1.0
2021-01-26,83.04,87.02,82.56,85.5,130501,83.04,87.02,82.56,85.5,130501,0.0,1.0
2021-01-27,80.72,82.7498,79.59,81.6,173313,80.72,82.7498,79.59,81.6,173313,0.0,1.0
2021-01-28,80.28,81.82,80.0,81.63,150309,80.28,81.82,80.0,81.63,150309,0.0,1.0
2021-01-29,78.94,80.78,78.44,79.98,195338,78.94,80.78,78.44,79.98,195338,0.0,1.0
2021-02-01,80.78,80.9218,78.83,79.59,153407,80.78,80.9218,78.83,79.59,153407,0.0,1.0
2021-02-02,83.77,90.0,82.46,87.95,436032,83.77,90.0,82.46,87.95,436032,0.0,1.0
2021-02-03,84.1,84.33,81.3,83.33,245550,84.1,84.33,81.3,83.33,245550,0.0,1.0
2021-02-04,87.47,87.61,83.39,84.0,222563,87.47,87.61,83.39,84.0,222563,0.0,1.0
2021-02-05,89.26,89.46,86.83,87.61,200600,89.26,89.46,86.83,87.61,200600,0.0,1.0
2021-02-08,89.89,90.61,88.9,89.26,178631,89.89,90.61,88.9,89.26,178631,0.0,1.0
2021-02-09,88.24,89.8,88.13,89.8,120264,88.24,89.8,88.13,89.8,120264,0.0,1.0
2021-02-10,87.08,89.35,86.66,88.44,126070,87.08,89.35,86.66,88.44,126070,0.0,1.0
2021-02-11,88.4,88.78,87.21,87.33,153152,88.4,88.78,87.21,87.33,153152,0.0,1.0
2021-02-12,87.8,89.0,87.39,88.13,84885,87.8,89.0,87.39,88.13,84885,0.0,1.0
2021-02-16,87.4,88.74,87.0,88.5,122045,87.4,88.74,87.0,88.5,122045,0.0,1.0
2021-02-17,86.16,88.21,86.01,86.54,136313,86.16,88.21,86.01,86.54,136313,0.0,1.0
2021-02-18,86.63,87.01,85.065,85.85,179497,86.63,87.01,85.065,85.85,179497,0.0,1.0
2021-02-19,88.14,88.7,86.53,86.94,150745,88.14,88.7,86.53,86.94,150745,0.0,1.0
2021-02-22,88.72,89.81,86.7675,87.21,142710,88.72,89.81,86.7675,87.21,142710,0.0,1.0
2021-02-23,88.12,88.69,86.5,87.64,194971,88.12,88.69,86.5,87.64,194971,0.0,1.0
2021-02-24,90.16,90.33,88.23,88.23,114869,90.16,90.33,88.23,88.23,114869,0.0,1.0
2021-02-25,87.89,90.04,87.66,89.31,224511,87.89,90.04,87.66,89.31,224511,0.0,1.0
2021-02-26,88.33,89.17,86.725,88.21,187527,88.33,89.17,86.725,88.21,187527,0.0,1.0
2021-03-01,91.66,91.68,89.22,90.1,182418,91.66,91.68,89.22,90.1,182418,0.0,1.0
2021-03-02,89.38,91.95,89.0809,91.61,274215,89.38,91.95,89.0809,91.61,274215,0.0,1.0
2021-03-03,87.39,89.4,87.01,89.08,138156,87.39,89.4,87.01,89.08,138156,0.0,1.0
2021-03-04,85.13,87.83,84.4,87.01,182330,85.13,87.83,84.4,87.01,182330,0.0,1.0
2021-03-05,86.95,87.22,84.72,86.26,244322,86.95,87.22,84.72,86.26,244322,0.0,1.0
2021-03-08,85.92,87.95,85.83,87.22,118537,85.92,87.95,85.83,87.22,118537,0.0,1.0
2021-03-09,86.85,87.99,86.6,87.45,129089,86.85,87.99,86.6,87.45,129089,0.0,1.0
2021-03-10,88.32,88.71,87.42,88.08,105717,88.32,88.71,87.42,88.08,105717,0.0,1.0
2021-03-11,92.05,92.23,89.39,89.81,162278,92.05,92.23,89.39,89.81,162278,0.0,1.0
2021-03-12,92.93,93.25,91.41,91.97,115596,92.93,93.25,91.41,91.97,115596,0.0,1.0
2021-03-15,93.12,93.33,91.58,92.43,122217,93.12,93.33,91.58,92.43,122217,0.0,1.0
2021-03-16,93.48,94.25,92.63,93.29,106920,93.48,94.25,92.63,93.29,106920,0.0,1.0
2021-03-17,92.5,93.23,91.55,93.23,132508,92.5,93.23,91.55,93.23,132508,0.0,1.0
2021-03-18,90.83,93.42,90.42,91.4,202289,90.83,93.42,90.42,91.4,202289,0.0,1.0
2021-03-19,89.46,91.48,89.37,91.17,549932,89.46,91.48,89.37,91.17,549932,0.0,1.0
2021-03-22,87.8,89.665,87.64,89.41,152862,87.8,89.665,87.64,89.41,152862,0.0,1.0
2021-03-23,85.3,87.76,84.69,86.93,126899,85.3,87.76,84.69,86.93,126899,0.0,1.0
2021-03-24,85.53,87.69,85.51,86.23,256100,85.53,87.69,85.51,86.23,256100,0.0,1.0
2021-03-25,85.38,86.07,83.66,84.83,158929,85.38,86.07,83.66,84.83,158929,0.0,1.0
2021-03-26,90.82,90.96,85.62,85.62,161106,90.82,90.96,85.62,85.62,161106,0.0,1.0
2021-03-29,88.84,92.13,88.72,90.19,191231,88.84,92.13,88.72,90.19,191231,0.0,1.0
2021-03-30,89.56,89.58,87.92,88.52,120849,89.56,89.58,87.92,88.52,120849,0.0,1.0
2021-03-31,90.39,91.87,89.96,90.0,290445,90.39,91.87,89.96,90.0,290445,0.0,1.0
2021-04-01,91.36,91.91,90.42,90.93,186832,91.36,91.91,90.42,90.93,186832,0.0,1.0
2021-04-05,92.73,93.44,91.68,92.25,119209,92.73,93.44,91.68,92.25,119209,0.0,1.0
2021-04-06,90.52,93.49,90.385,92.73,90593,90.52,93.49,90.385,92.73,90593,0.0,1.0
2021-04-07,88.53,90.6,88.23,90.24,83115,88.53,90.6,88.23,90.24,83115,0.0,1.0
2021-04-08,89.12,89.6,88.29,89.2,140904,89.12,89.6,88.29,89.2,140904,0.0,1.0
2021-04-09,89.43,89.74,88.32,89.05,76050,89.43,89.74,88.32,89.05,76050,0.0,1.0
2021-04-12,89.09,90.07,88.5,89.44,68667,89.09,90.07,88.5,89.44,68667,0.0,1.0
2021-04-13,88.35,89.81,87.85,89.04,96386,88.35,89.81,87.85,89.04,96386,0.0,1.0
2021-04-14,88.49,89.4,87.77,88.47,87486,88.49,89.4,87.77,88.47,87486,0.0,1.0
2021-04-15,89.93,90.05,88.9841,89.54,53603,89.93,90.05,88.9841,89.54,53603,0.0,1.0
2021-04-16,89.4,90.42,89.08,90.42,84448,89.4,90.42,89.08,90.42,84448,0.0,1.0
2021-04-19,88.87,89.0,87.21,88.74,114475,88.87,89.0,87.21,88.74,114475,0.0,1.0
2021-04-20,87.67,89.5485,86.83,88.74,148847,87.67,89.5485,86.83,88.74,148847,0.0,1.0
2021-04-21,88.8,89.22,87.75,87.75,95689,88.8,89.22,87.75,87.75,95689,0.0,1.0
2021-04-22,89.08,90.17,88.4,89.48,174988,89.08,90.17,88.4,89.48,174988,0.0,1.0
2021-04-23,91.16,91.98,89.5,89.5,99848,91.16,91.98,89.5,89.5,99848,0.0,1.0
2021-04-26,92.11,92.16,90.85,91.71,90664,92.11,92.16,90.85,91.71,90664,0.0,1.0
2021-04-27,92.28,92.555,91.25,91.64,105834,92.28,92.555,91.25,91.64,105834,0.0,1.0
2021-04-28,92.15,92.2,91.28,91.92,79651,92.15,92.2,91.28,91.92,79651,0.0,1.0
2021-04-29,91.95,93.31,91.1,92.72,141870,91.95,93.31,91.1,92.72,141870,0.0,1.0
2021-04-30,85.62,90.83,85.475,90.83,209556,85.62,90.83,85.475,90.83,209556,0.0,1.0
2021-05-03,86.11,87.03,85.26,86.48,270767,86.11,87.03,85.26,86.48,270767,0.0,1.0
2021-05-04,84.94,85.69,82.0,82.52,343691,84.94,85.69,82.0,82.52,343691,0.0,1.0
2021-05-05,85.86,86.745,85.54,85.6,74413,85.86,86.745,85.54,85.6,74413,0.0,1.0
2021-05-06,86.23,86.795,85.16,85.42,164654,86.23,86.795,85.16,85.42,164654,0.0,1.0
2021-05-07,85.25,86.5,84.68,86.43,102007,85.25,86.5,84.68,86.43,102007,0.0,1.0
2021-05-10,82.92,85.25,82.81,84.81,155825,82.92,85.25,82.81,84.81,155825,0.0,1.0
2021-05-11,82.04,83.18,81.059,81.52,195987,82.04,83.18,81.059,81.52,195987,0.0,1.0
2021-05-12,77.5,81.87,77.3,80.92,202873,77.5,81.87,77.3,80.92,202873,0.0,1.0
2021-05-13,78.7,79.46,77.71,78.03,402214,78.7,79.46,77.71,78.03,402214,0.0,1.0
2021-05-14,81.71,82.1051,79.0,79.7,184393,81.71,82.1051,79.0,79.7,184393,0.0,1.0
2021-05-17,81.5,81.7589,80.52,80.85,125957,81.5,81.7589,80.52,80.85,125957,0.0,1.0
2021-05-18,81.01,82.86,81.01,81.58,144196,81.01,82.86,81.01,81.58,144196,0.0,1.0
2021-05-19,83.5,83.7825,79.6,79.6,191695,83.5,83.7825,79.6,79.6,191695,0.0,1.0
2021-05-20,84.5,84.55,83.21,83.68,143513,84.5,84.55,83.21,83.68,143513,0.0,1.0
2021-05-21,84.83,86.05,84.415,84.94,135344,84.83,86.05,84.415,84.94,135344,0.0,1.0
2021-05-24,86.12,87.08,85.39,85.39,141378,86.12,87.08,85.39,85.39,141378,0.0,1.0
2021-05-25,85.58,87.66,85.18,86.31,167329,85.58,87.66,85.18,86.31,167329,0.0,1.0
2021-05-26,87.63,87.78,85.34,85.88,139085,87.63,87.78,85.34,85.88,139085,0.0,1.0
2021-05-27,89.0,89.01,87.4201,87.65,265423,89.0,89.01,87.4201,87.65,265423,0.0,1.0
2021-05-28,89.69,90.13,89.01,89.34,162762,89.69,90.13,89.01,89.34,162762,0.0,1.0
2021-06-01,90.32,90.655,89.48,90.17,175738,90.32,90.655,89.48,90.17,175738,0.0,1.0
2021-06-02,90.88,91.195,89.57,90.82,170899,90.88,91.195,89.57,90.82,170899,0.0,1.0
2021-06-03,91.85,91.88,89.84,90.39,142640,91.85,91.88,89.84,90.39,142640,0.0,1.0
2021-06-04,93.65,93.93,91.97,92.26,139426,93.65,93.93,91.97,92.26,139426,0.0,1.0
2021-06-07,94.08,94.59,93.04,93.76,108613,94.08,94.59,93.04,93.76,108613,0.0,1.0
2021-06-08,95.43,95.83,94.485,94.86,114486,95.43,95.83,94.485,94.86,114486,0.0,1.0
2021-06-09,94.34,95.95,93.94,95.66,103942,94.34,95.95,93.94,95.66,103942,0.0,1.0
2021-06-10,93.96,94.9344,93.54,94.64,115748,93.96,94.9344,93.54,94.64,115748,0.0,1.0
2021-06-11,94.09,94.875,93.45,94.5,133222,94.09,94.875,93.45,94.5,133222,0.0,1.0
2021-06-14,94.56,95.16,93.96,93.96,126122,94.56,95.16,93.96,93.96,126122,0.0,1.0
2021-06-15,94.29,95.08,93.77,94.72,126681,94.29,95.08,93.77,94.72,126681,0.0,1.0
2021-06-16,94.18,94.92,92.9301,94.61,122883,94.18,94.92,92.9301,94.61,122883,0.0,1.0
2021-06-17,93.9,94.7,93.12,94.26,152166,93.9,94.7,93.12,94.26,152166,0.0,1.0
2021-06-18,91.17,92.6,90.6,92.6,290004,91.17,92.6,90.6,92.6,290004,0.0,1.0
2021-06-21,93.76,94.335,91.25,91.8,155150,93.76,94.335,91.25,91.8,155150,0.0,1.0
2021-06-22,93.4,93.76,92.62,93.29,84787,93.4,93.76,92.62,93.29,84787,0.0,1.0
2021-06-23,93.32,94.19,93.06,93.75,105963,93.32,94.19,93.06,93.75,105963,0.0,1.0
2021-06-24,95.05,95.25,93.42,93.98,100808,95.05,95.25,93.42,93.98,100808,0.0,1.0
2021-06-25,95.29,96.03,95.09,95.32,516787,95.29,96.03,95.09,95.32,516787,0.0,1.0
2021-06-28,95.97,96.21,95.11,95.34,109414,95.97,96.21,95.11,95.34,109414,0.0,1.0
2021-06-29,96.67,97.04,96.11,96.27,62075,96.67,97.04,96.11,96.27,62075,0.0,1.0
2021-06-30,95.87,96.54,95.86,96.47,97852,95.87,96.54,95.86,96.47,97852,0.0,1.0
2021-07-01,95.9,96.57,95.515,96.57,81552,95.9,96.57,95.515,96.57,81552,0.0,1.0
2021-07-02,95.33,96.44,95.04,96.31,80508,95.33,96.44,95.04,96.31,80508,0.0,1.0
2021-07-06,92.83,95.33,92.58,95.33,281377,92.83,95.33,92.58,95.33,281377,0.0,1.0
2021-07-07,91.51,93.72,90.92,92.87,174397,91.51,93.72,90.92,92.87,174397,0.0,1.0
2021-07-08,91.28,92.42,89.43,89.55,155914,91.28,92.42,89.43,89.55,155914,0.0,1.0
2021-07-09,92.81,93.03,91.56,92.09,75758,92.81,93.03,91.56,92.09,75758,0.0,1.0
2021-07-12,93.14,93.35,91.87,93.22,115123,93.14,93.35,91.87,93.22,115123,0.0,1.0
2021-07-13,93.01,93.03,91.74,92.38,88096,93.01,93.03,91.74,92.38,88096,0.0,1.0
2021-07-14,92.72,94.71,92.55,93.81,88033,92.72,94.71,92.55,93.81,88033,0.0,1.0
2021-07-15,91.31,92.35,90.2,92.33,77494,91.31,92.35,90.2,92.33,77494,0.0,1.0
2021-07-16,90.34,92.29,90.22,92.29,100400,90.34,92.29,90.22,92.29,100400,0.0,1.0
2021-07-19,89.85,91.17,89.13,89.69,126052,89.85,91.17,89.13,89.69,126052,0.0,1.0
2021-07-20,92.02,93.25,90.35,90.35,169820,92.02,93.25,90.35,90.35,169820,0.0,1.0
2021-07-21,93.95,94.1,92.29,92.29,96602,93.95,94.1,92.29,92.29,96602,0.0,1.0
2021-07-22,91.44,94.38,91.16,93.81,186900,91.44,94.38,91.16,93.81,186900,0.0,1.0
2021-07-23,92.22,92.3612,90.69,91.32,81024,92.22,92.3612,90.69,91.32,81024,0.0,1.0
2021-07-26,92.63,94.27,92.16,92.73,79081,92.63,94.27,92.16,92.73,79081,0.0,1.0
2021-07-27,90.29,92.0,88.29,92.0,73153,90.29,92.0,88.29,92.0,73153,0.0,1.0
2021-07-28,92.06,92.83,90.04,90.16,152119,92.06,92.83,90.04,90.16,152119,0.0,1.0
2021-07-29,93.59,94.2,91.96,93.0,66310,93.59,94.2,91.96,93.0,66310,0.0,1.0
2021-07-30,94.52,94.63,92.9,93.17,91264,94.52,94.63,92.9,93.17,91264,0.0,1.0
2021-08-02,93.34,96.04,93.15,94.82,86308,93.34,96.04,93.15,94.82,86308,0.0,1.0
2021-08-03,93.02,93.88,91.99,93.25,142980,93.02,93.88,91.99,93.25,142980,0.0,1.0
2021-08-04,92.7,93.01,92.0,92.02,81673,92.7,93.01,92.0,92.02,81673,0.0,1.0
2021-08-05,92.99,93.845,92.6,93.35,59382,92.99,93.845,92.6,93.35,59382,0.0,1.0
2021-08-06,93.44,94.62,92.82,93.49,111574,93.44,94.62,92.82,93.49,111574,0.0,1.0
2021-08-09,93.41,93.86,92.535,93.29,57996,93.41,93.86,92.535,93.29,57996,0.0,1.0
2021-08-10,93.22,93.89,92.51,93.89,64208,93.22,93.89,92.51,93.89,64208,0.0,1.0
2021-08-11,92.78,93.55,92.07,93.55,66640,92.78,93.55,92.07,93.55,66640,0.0,1.0
2021-08-12,91.86,93.98,91.77,93.18,95189,91.86,93.98,91.77,93.18,95189,0.0,1.0
2021-08-13,90.68,91.47,90.16,91.47,97700,90.68,91.47,90.16,91.47,97700,0.0,1.0
2021-08-16,89.5,90.93,89.4,90.6,136094,89.5,90.93,89.4,90.6,136094,0.0,1.0
2021-08-17,96.46,96.57,92.86,94.78,322022,96.46,96.57,92.86,94.78,322022,0.0,1.0
2021-08-18,98.77,99.66,96.08,96.46,213099,98.77,99.66,96.08,96.46,213099,0.0,1.0
2021-08-19,101.05,101.27,97.08,97.65,271233,101.05,101.27,97.08,97.65,271233,0.0,1.0
2021-08-20,104.05,104.05,100.06,101.1,254432,104.05,104.05,100.06,101.1,254432,0.0,1.0
2021-08-23,99.01,105.275,98.88,104.81,310435,99.01,105.275,98.88,104.81,310435,0.0,1.0
2021-08-24,99.81,100.51,99.0,99.0,281277,99.81,100.51,99.0,99.0,281277,0.0,1.0
2021-08-25,98.08,99.48,97.74,99.44,213769,98.08,99.48,97.74,99.44,213769,0.0,1.0
2021-08-26,97.87,98.48,96.95,97.65,173123,97.87,98.48,96.95,97.65,173123,0.0,1.0
2021-08-27,101.35,102.0,98.16,98.41,182302,101.35,102.0,98.16,98.41,182302,0.0,1.0
2021-08-30,103.75,103.99,100.93,101.67,157264,103.75,103.99,100.93,101.67,157264,0.0,1.0
2021-08-31,103.02,104.0,101.38,104.0,170548,103.02,104.0,101.38,104.0,170548,0.0,1.0
2021-09-01,103.73,104.0,101.9401,103.24,106953,103.73,104.0,101.9401,103.24,106953,0.0,1.0
2021-09-02,105.11,105.26,102.83,103.73,164566,105.11,105.26,102.83,103.73,164566,0.0,1.0
2021-09-03,105.0,106.43,104.19,104.48,143278,105.0,106.43,104.19,104.48,143278,0.0,1.0
2021-09-07,104.65,106.45,103.91,104.72,114704,104.65,106.45,103.91,104.72,114704,0.0,1.0
2021-09-08,105.02,105.15,103.325,104.15,99335,105.02,105.15,103.325,104.15,99335,0.0,1.0
2021-09-09,105.25,106.9669,104.78,105.4,123321,105.25,106.9669,104.78,105.4,123321,0.0,1.0
2021-09-10,103.49,106.38,103.22,106.24,100914,103.49,106.38,103.22,106.24,100914,0.0,1.0
2021-09-13,106.21,106.43,103.1475,104.01,96660,106.21,106.43,103.1475,104.01,96660,0.0,1.0
2021-09-14,106.13,107.69,105.3,106.68,113839,106.13,107.69,105.3,106.68,113839,0.0,1.0
2021-09-15,106.9,107.74,105.2,106.58,137560,106.9,107.74,105.2,106.58,137560,0.0,1.0
2021-09-16,106.68,107.33,105.775,106.9,206996,106.68,107.33,105.775,106.9,206996,0.0,1.0
2021-09-17,105.36,107.66,105.16,106.96,499967,105.36,107.66,105.16,106.96,499967,0.0,1.0
2021-09-20,102.49,104.225,101.0,103.71,150139,102.49,104.225,101.0,103.71,150139,0.0,1.0
2021-09-21,102.54,103.54,101.77,103.54,64687,102.54,103.54,101.77,103.54,64687,0.0,1.0
2021-09-22,103.82,104.25,102.84,103.28,102539,103.82,104.25,102.84,103.28,102539,0.0,1.0
2021-09-23,106.27,106.88,104.52,104.86,74015,106.27,106.88,104.52,104.86,74015,0.0,1.0
2021-09-24,106.45,106.87,105.51,105.81,103847,106.45,106.87,105.51,105.81,103847,0.0,1.0
2021-09-27,108.81,109.56,106.5,106.57,116770,108.81,109.56,106.5,106.57,116770,0.0,1.0
2021-09-28,106.53,108.81,106.17,108.13,103830,106.53,108.81,106.17,108.13,103830,0.0,1.0
2021-09-29,103.21,107.6,102.65,106.43,193261,103.21,107.6,102.65,106.43,193261,0.0,1.0
2021-09-30,102.51,105.35,101.07,104.33,170222,102.51,105.35,101.07,104.33,170222,0.0,1.0
2021-10-01,104.63,105.84,102.25,103.26,186931,104.63,105.84,102.25,103.26,186931,0.0,1.0
2021-10-04,103.1,104.65,102.41,104.07,97708,103.1,104.65,102.41,104.07,97708,0.0,1.0
2021-10-05,104.74,105.51,102.99,103.21,87493,104.74,105.51,102.99,103.21,87493,0.0,1.0
2021-10-06,100.35,104.38,99.84,103.8,229503,100.35,104.38,99.84,103.8,229503,0.0,1.0
2021-10-07,101.71,103.2,100.62,101.15,182608,101.71,103.2,100.62,101.15,182608,0.0,1.0
2021-10-08,100.94,101.8,100.25,101.8,110814,100.94,101.8,100.25,101.8,110814,0.0,1.0
2021-10-11,101.69,102.67,100.25,100.25,53648,101.69,102.67,100.25,100.25,53648,0.0,1.0
2021-10-12,100.49,102.21,100.49,102.21,100019,100.49,102.21,100.49,102.21,100019,0.0,1.0
2021-10-13,100.26,101.3,99.51,100.77,79955,100.26,101.3,99.51,100.77,79955,0.0,1.0
2021-10-14,101.72,102.535,100.76,101.24,150962,101.72,102.535,100.76,101.24,150962,0.0,1.0
2021-10-15,98.18,103.08,98.17,103.08,185807,98.18,103.08,98.17,103.08,185807,0.0,1.0
2021-10-18,98.81,99.2,96.631,98.57,354189,98.81,99.2,96.631,98.57,354189,0.0,1.0
2021-10-19,97.99,100.09,97.91,99.24,97219,97.99,100.09,97.91,99.24,97219,0.0,1.0
2021-10-20,98.8,99.07,98.02,98.15,80146,98.8,99.07,98.02,98.15,80146,0.0,1.0
2021-10-21,98.99,99.27,98.0,98.99,107035,98.99,99.27,98.0,98.99,107035,0.0,1.0
2021-10-22,96.4,99.15,95.96,98.98,108668,96.4,99.15,95.96,98.98,108668,0.0,1.0
2021-10-25,97.06,98.39,95.11,96.4,201999,97.06,98.39,95.11,96.4,201999,0.0,1.0
2021-10-26,96.16,98.086,96.02,97.41,147765,96.16,98.086,96.02,97.41,147765,0.0,1.0
2021-10-27,94.62,96.08,94.37,95.75,156233,94.62,96.08,94.37,95.75,156233,0.0,1.0
2021-10-28,96.55,96.63,94.8,94.8,128813,96.55,96.63,94.8,94.8,128813,0.0,1.0
2021-10-29,96.0,97.47,95.79,96.24,187287,96.0,97.47,95.79,96.24,187287,0.0,1.0
2021-11-01,98.28,99.31,96.3,96.3,249976,98.28,99.31,96.3,96.3,249976,0.0,1.0
2021-11-02,111.21,115.53,106.4,115.0,475353,111.21,115.53,106.4,115.0,475353,0.0,1.0
2021-11-03,115.23,115.92,109.7,111.18,261241,115.23,115.92,109.7,111.18,261241,0.0,1.0
2021-11-04,116.86,118.8,113.21,115.01,234031,116.86,118.8,113.21,115.01,234031,0.0,1.0
2021-11-05,120.42,120.92,117.09,118.0,201361,120.42,120.92,117.09,118.0,201361,0.0,1.0
2021-11-08,119.61,122.53,119.1,121.0,226232,119.61,122.53,119.1,121.0,226232,0.0,1.0
2021-11-09,119.22,120.21,118.59,119.32,141116,119.22,120.21,118.59,119.32,141116,0.0,1.0
2021-11-10,118.11,119.54,117.13,118.25,115019,118.11,119.54,117.13,118.25,115019,0.0,1.0
2021-11-11,120.32,120.92,118.27,118.27,81686,120.32,120.92,118.27,118.27,81686,0.0,1.0
2021-11-12,121.25,121.86,119.12,120.14,82194,121.25,121.86,119.12,120.14,82194,0.0,1.0
2021-11-15,118.99,122.15,118.41,121.74,145767,118.99,122.15,118.41,121.74,145767,0.0,1.0
2021-11-16,118.16,119.45,117.41,118.38,134269,118.16,119.45,117.41,118.38,134269,0.0,1.0
2021-11-17,117.45,119.08,115.36,117.45,133321,117.45,119.08,115.36,117.45,133321,0.0,1.0
2021-11-18,115.79,117.45,115.0401,117.42,143214,115.79,117.45,115.0401,117.42,143214,0.0,1.0
2021-11-19,115.59,116.995,115.0098,115.08,159332,115.59,116.995,115.0098,115.08,159332,0.0,1.0
2021-11-22,115.91,119.41,115.62,115.98,104477,115.91,119.41,115.62,115.98,104477,0.0,1.0
2021-11-23,115.85,116.31,114.31,116.31,124710,115.85,116.31,114.31,116.31,124710,0.0,1.0
2021-11-24,114.36,115.5,113.23,114.14,98763,114.36,115.5,113.23,114.14,98763,0.0,1.0
2021-11-26,110.7,112.67,108.99,111.09,84932,110.7,112.67,108.99,111.09,84932,0.0,1.0
2021-11-29,110.52,112.48,110.0,112.32,95935,110.52,112.48,110.0,112.32,95935,0.0,1.0
2021-11-30,110.56,111.27,107.91,109.7,170542,110.56,111.27,107.91,109.7,170542,0.0,1.0
2021-12-01,114.35,115.79,111.95,111.95,310689,114.35,115.79,111.95,111.95,310689,0.0,1.0
2021-12-02,117.68,118.18,113.04,113.04,198665,117.68,118.18,113.04,113.04,198665,0.0,1.0
2021-12-03,114.45,118.35,113.36,118.35,269163,114.45,118.35,113.36,118.35,269163,0.0,1.0
2021-12-06,116.02,116.76,114.04,115.71,87547,116.02,116.76,114.04,115.71,87547,0.0,1.0
2021-12-07,118.4,119.18,116.36,117.0,135745,118.4,119.18,116.36,117.0,135745,0.0,1.0
2021-12-08,116.6,119.43,116.44,118.62,157871,116.6,119.43,116.44,118.62,157871,0.0,1.0
2021-12-09,114.53,116.86,114.2,116.21,178394,114.53,116.86,114.2,116.21,178394,0.0,1.0
2021-12-10,114.39,116.79,113.49,115.93,148413,114.39,116.79,113.49,115.93,148413,0.0,1.0
2021-12-13,116.43,117.63,113.58,114.45,125557,116.43,117.63,113.58,114.45,125557,0.0,1.0
2021-12-14,117.39,117.51,113.5,116.12,162517,117.39,117.51,113.5,116.12,162517,0.0,1.0
2021-12-15,119.87,120.18,115.69,117.1,159441,119.87,120.18,115.69,117.1,159441,0.0,1.0
2021-12-16,115.05,120.59,114.14,120.36,144585,115.05,120.59,114.14,120.36,144585,0.0,1.0
2021-12-17,114.93,116.32,113.6,114.15,670098,114.93,116.32,113.6,114.15,670098,0.0,1.0
2021-12-20,113.77,114.5,112.03,113.76,158604,113.77,114.5,112.03,113.76,158604,0.0,1.0
2021-12-21,116.26,116.58,114.144,114.8,93507,116.26,116.58,114.144,114.8,93507,0.0,1.0
2021-12-22,117.46,117.7378,115.97,116.77,78536,117.46,117.7378,115.97,116.77,78536,0.0,1.0
2021-12-23,118.02,118.84,117.4,117.43,97865,118.02,118.84,117.4,117.43,97865,0.0,1.0
2021-12-27,122.03,122.17,115.53,118.85,121328,122.03,122.17,115.53,118.85,121328,0.0,1.0
2021-12-28,120.48,122.47,119.56,122.12,84148,120.48,122.47,119.56,122.12,84148,0.0,1.0
2021-12-29,121.82,122.35,120.44,121.12,59553,121.82,122.35,120.44,121.12,59553,0.0,1.0
2021-12-30,118.84,122.42,118.81,122.25,120488,118.84,122.42,118.81,122.25,120488,0.0,1.0
2021-12-31,118.47,119.66,118.26,118.45,106775,118.47,119.66,118.26,118.45,106775,0.0,1.0
2022-01-03,121.73,121.75,118.24,119.38,136654,121.73,121.75,118.24,119.38,136654,0.0,1.0
2022-01-04,123.17,124.85,120.36,121.84,133051,123.17,124.85,120.36,121.84,133051,0.0,1.0
2022-01-05,119.51,126.2799,119.335,124.63,115981,119.51,126.2799,119.335,124.63,115981,0.0,1.0
2022-01-06,120.11,121.01,115.66,117.45,236030,120.11,121.01,115.66,117.45,236030,0.0,1.0
2022-01-07,120.62,122.08,118.0,119.69,498269,120.62,122.08,118.0,119.69,498269,0.0,1.0
2022-01-10,119.59,119.7994,117.1459,119.27,146553,119.59,119.7994,117.1459,119.27,146553,0.0,1.0
2022-01-11,119.92,120.84,116.93,119.5,209029,119.92,120.84,116.93,119.5,209029,0.0,1.0
2022-01-12,120.11,121.14,119.265,120.45,153939,120.11,121.14,119.265,120.45,153939,0.0,1.0
2022-01-13,118.0,121.31,117.5,121.05,85383,118.0,121.31,117.5,121.05,85383,0.0,1.0
2022-01-14,118.1,118.43,116.38,117.28,132403,118.1,118.43,116.38,117.28,132403,0.0,1.0
2022-01-18,113.96,117.05,113.78,117.05,143499,113.96,117.05,113.78,117.05,143499,0.0,1.0
2022-01-19,111.01,115.4,109.76,113.97,270110,111.01,115.4,109.76,113.97,270110,0.0,1.0
2022-01-20,111.99,114.59,111.22,112.31,375810,111.99,114.59,111.22,112.31,375810,0.0,1.0
2022-01-21,112.71,114.93,110.9952,111.99,416402,112.71,114.93,110.9952,111.99,416402,0.0,1.0
2022-01-24,114.94,115.31,108.56,110.92,340596,114.94,115.31,108.56,110.92,340596,0.0,1.0
2022-01-25,107.69,113.67,107.44,113.1,462371,107.69,113.67,107.44,113.1,462371,0.0,1.0
2022-01-26,106.22,110.28,104.86,109.27,168733,106.22,110.28,104.86,109.27,168733,0.0,1.0
2022-01-27,105.4,108.01,105.265,105.62,176838,105.4,108.01,105.265,105.62,176838,0.0,1.0
2022-01-28,109.4,109.48,103.395,105.78,234293,109.4,109.48,103.395,105.78,234293,0.0,1.0
2022-01-31,113.16,113.37,107.86,108.44,259033,113.16,113.37,107.86,108.44,259033,0.0,1.0
2022-02-01,101.62,108.845,101.02,107.21,1080501,101.62,108.845,101.02,107.21,1080501,0.0,1.0
2022-02-02,101.47,102.92,99.79,101.76,594226,101.47,102.92,99.79,101.76,594226,0.0,1.0
2022-02-03,100.96,102.15,99.6549,99.66,261646,100.96,102.15,99.6549,99.66,261646,0.0,1.0
2022-02-04,99.72,100.47,97.54,99.9,160523,99.72,100.47,97.54,99.9,160523,0.0,1.0
2022-02-07,97.58,101.0571,97.07,99.49,158435,97.58,101.0571,97.07,99.49,158435,0.0,1.0
2022-02-08,100.83,101.16,96.85,97.51,147014,100.83,101.16,96.85,97.51,147014,0.0,1.0
2022-02-09,103.71,103.77,100.72,101.97,178752,103.71,103.77,100.72,101.97,178752,0.0,1.0
2022-02-10,102.56,103.785,100.42,100.84,194856,102.56,103.785,100.42,100.84,194856,0.0,1.0
2022-02-11,100.52,103.5,99.55,102.91,116722,100.52,103.5,99.55,102.91,116722,0.0,1.0
2022-02-14,99.5,101.81,98.7,101.02,209599,99.5,101.81,98.7,101.02,209599,0.0,1.0
2022-02-15,102.04,102.2,99.24,100.54,209570,102.04,102.2,99.24,100.54,209570,0.0,1.0
2022-02-16,103.96,104.03,100.63,101.5,154595,103.96,104.03,100.63,101.5,154595,0.0,1.0
2022-02-17,101.86,102.61,100.67,102.6,176214,101.86,102.61,100.67,102.6,176214,0.0,1.0
2022-02-18,101.79,103.0,100.45,101.27,283215,101.79,103.0,100.45,101.27,283215,0.0,1.0
2022-02-22,99.75,102.63,99.0,101.37,143502,99.75,102.63,99.0,101.37,143502,0.0,1.0
2022-02-23,98.54,100.53,98.31,100.53,110128,98.54,100.53,98.31,100.53,110128,0.0,1.0
2022-02-24,99.96,100.12,95.23,95.89,203976,99.96,100.12,95.23,95.89,203976,0.0,1.0
2022-02-25,101.1,101.4,99.36,99.72,116165,101.1,101.4,99.36,99.72,116165,0.0,1.0
2022-02-28,100.13,101.28,99.18,99.63,165244,100.13,101.28,99.18,99.63,165244,0.0,1.0
2022-03-01,97.39,101.06,96.53,99.81,167502,97.39,101.06,96.53,99.81,167502,0.0,1.0
2022-03-02,100.35,101.69,98.36,98.36,122723,100.35,101.69,98.36,98.36,122723,0.0,1.0
2022-03-03,98.8,100.27,98.0795,100.09,179154,98.8,100.27,98.0795,100.09,179154,0.0,1.0
2022-03-04,96.05,98.77,95.225,97.5,193892,96.05,98.77,95.225,97.5,193892,0.0,1.0
2022-03-07,94.57,96.35,93.58,96.35,273989,94.57,96.35,93.58,96.35,273989,0.0,1.0
2022-03-08,94.93,97.458,94.53,95.25,123010,94.93,97.458,94.53,95.25,123010,0.0,1.0
2022-03-09,98.39,98.68,95.74,96.76,116008,98.39,98.68,95.74,96.76,116008,0.0,1.0
2022-03-10,98.34,98.95,95.88,96.38,140422,98.34,98.95,95.88,96.38,140422,0.0,1.0
2022-03-11,96.97,99.205,96.8,99.185,91049,96.97,99.205,96.8,99.185,91049,0.0,1.0
2022-03-14,96.39,97.33,95.166,96.64,173051,96.39,97.33,95.166,96.64,173051,0.0,1.0
2022-03-15,98.01,98.03,96.29,97.45,102101,98.01,98.03,96.29,97.45,102101,0.0,1.0
2022-03-16,102.3,102.54,99.18,99.18,151058,102.3,102.54,99.18,99.18,151058,0.0,1.0
2022-03-17,103.45,104.47,101.57,101.57,98751,103.45,104.47,101.57,101.57,98751,0.0,1.0
2022-03-18,105.09,105.12,102.43,103.35,332574,105.09,105.12,102.43,103.35,332574,0.0,1.0
2022-03-21,104.11,106.1699,102.89,104.59,111407,104.11,106.1699,102.89,104.59,111407,0.0,1.0
2022-03-22,104.67,105.25,103.6,104.84,105916,104.67,105.25,103.6,104.84,105916,0.0,1.0
2022-03-23,103.29,104.81,102.62,104.06,88335,103.29,104.81,102.62,104.06,88335,0.0,1.0
2022-03-24,105.59,105.6,103.28,104.27,98523,105.59,105.6,103.28,104.27,98523,0.0,1.0
2022-03-25,105.18,105.8,104.075,105.67,93543,105.18,105.8,104.075,105.67,93543,0.0,1.0
2022-03-28,102.97,105.37,101.88,104.53,105840,102.97,105.37,101.88,104.53,105840,0.0,1.0
2022-03-29,107.5,107.96,103.99,104.49,171676,107.5,107.96,103.99,104.49,171676,0.0,1.0
2022-03-30,105.3,107.79,105.04,106.68,121564,105.3,107.79,105.04,106.68,121564,0.0,1.0
2022-03-31,105.13,106.0708,104.61,104.72,166895,105.13,106.0708,104.61,104.72,166895,0.0,1.0
2022-04-01,107.44,107.65,104.45,105.53,151034,107.44,107.65,104.45,105.53,151034,0.0,1.0
2022-04-04,107.6,108.37,105.855,107.38,130007,107.6,108.37,105.855,107.38,130007,0.0,1.0
2022-04-05,104.39,108.3307,104.27,106.97,142800,104.39,108.3307,104.27,106.97,142800,0.0,1.0
2022-04-06,101.47,102.66,100.26,102.21,158886,101.47,102.66,100.26,102.21,158886,0.0,1.0
2022-04-07,101.03,102.6,100.53,101.1,99918,101.03,102.6,100.53,101.1,99918,0.0,1.0
2022-04-08,98.25,101.78,97.89,100.76,142260,98.25,101.78,97.89,100.76,142260,0.0,1.0
2022-04-11,96.49,99.34,96.47,98.04,122293,96.49,99.34,96.47,98.04,122293,0.0,1.0
2022-04-12,96.81,99.27,96.52,97.89,177037,96.81,99.27,96.52,97.89,177037,0.0,1.0
2022-04-13,97.74,98.03,97.06,97.5,165493,97.74,98.03,97.06,97.5,165493,0.0,1.0
2022-04-14,95.41,98.47,95.4,98.11,125951,95.41,98.47,95.4,98.11,125951,0.0,1.0
2022-04-18,96.61,97.16,94.87,95.23,268484,96.61,97.16,94.87,95.23,268484,0.0,1.0
2022-04-19,99.73,100.01,97.0,97.4,192465,99.73,100.01,97.0,97.4,192465,0.0,1.0
2022-04-20,102.76,103.3,100.27,101.31,171919,102.76,103.3,100.27,101.31,171919,0.0,1.0
2022-04-21,100.87,104.7,100.76,104.2,112866,100.87,104.7,100.76,104.2,112866,0.0,1.0
2022-04-22,97.66,100.81,97.55,100.23,91321,97.66,100.81,97.55,100.23,91321,0.0,1.0
2022-04-25,99.55,99.66,96.43,97.46,123577,99.55,99.66,96.43,97.46,123577,0.0,1.0
2022-04-26,96.72,101.19,95.83,99.7,163072,96.72,101.19,95.83,99.7,163072,0.0,1.0
2022-04-27,97.25,98.885,95.64,96.96,181711,97.25,98.885,95.64,96.96,181711,0.0,1.0
2022-04-28,100.73,101.17,97.38,98.87,165394,100.73,101.17,97.38,98.87,165394,0.0,1.0
2022-04-29,98.19,102.46,97.9,100.24,136764,98.19,102.46,97.9,100.24,136764,0.0,1.0
2022-05-02,99.42,99.68,96.2,97.84,248114,99.42,99.68,96.2,97.84,248114,0.0,1.0
2022-05-03,93.63,94.27,88.28,92.83,615459,93.63,94.27,88.28,92.83,615459,0.0,1.0
2022-05-04,94.05,95.76,91.9,94.36,481256,94.05,95.76,91.9,94.36,481256,0.0,1.0
2022-05-05,89.46,93.29,88.88,92.69,432086,89.46,93.29,88.88,92.69,432086,0.0,1.0
2022-05-06,89.36,91.06,87.43,89.15,296109,89.36,91.06,87.43,89.15,296109,0.0,1.0
2022-05-09,85.72,88.8,85.18,88.15,248005,85.72,88.8,85.18,88.15,248005,0.0,1.0
2022-05-10,86.9,88.72,85.38,87.45,187797,86.9,88.72,85.38,87.45,187797,0.0,1.0
2022-05-11,87.75,90.0,86.62,87.42,197795,87.75,90.0,86.62,87.42,197795,0.0,1.0
2022-05-12,87.0,88.14,86.07,87.76,239628,87.0,88.14,86.07,87.76,239628,0.0,1.0
2022-05-13,90.74,91.43,87.73,87.97,232136,90.74,91.43,87.73,87.97,232136,0.0,1.0
2022-05-16,88.41,90.84,88.13,89.87,100159,88.41,90.84,88.13,89.87,100159,0.0,1.0
2022-05-17,90.04,91.46,89.58,90.33,163663,90.04,91.46,89.58,90.33,163663,0.0,1.0
2022-05-18,85.96,89.6358,85.01,88.28,287995,85.96,89.6358,85.01,88.28,287995,0.0,1.0
2022-05-19,83.44,86.35,82.94,84.84,188304,83.44,86.35,82.94,84.84,188304,0.0,1.0
2022-05-20,84.1,84.63,82.29,84.47,263004,84.1,84.63,82.29,84.47,263004,0.0,1.0
2022-05-23,84.27,85.7294,83.37,85.16,156474,84.27,85.7294,83.37,85.16,156474,0.0,1.0
2022-05-24,82.46,83.93,80.11,83.61,160910,82.46,83.93,80.11,83.61,160910,0.0,1.0
2022-05-25,83.22,83.6382,81.71,82.01,112188,83.22,83.6382,81.71,82.01,112188,0.0,1.0
2022-05-26,86.0,86.18,83.23,83.23,243476,86.0,86.18,83.23,83.23,243476,0.0,1.0
2022-05-27,87.67,87.88,86.79,87.06,105238,87.67,87.88,86.79,87.06,105238,0.0,1.0
2022-05-31,86.87,87.92,86.34,87.32,149965,86.87,87.92,86.34,87.32,149965,0.0,1.0
2022-06-01,86.34,87.68,85.785,87.31,195186,86.34,87.68,85.785,87.31,195186,0.0,1.0
2022-06-02,88.19,88.285,85.65,85.82,138673,88.19,88.285,85.65,85.82,138673,0.0,1.0
2022-06-03,87.21,87.8,85.96,87.28,186386,87.21,87.8,85.96,87.28,186386,0.0,1.0
2022-06-06,87.9,88.47,87.4,87.77,291003,87.9,88.47,87.4,87.77,291003,0.0,1.0
2022-06-07,88.62,88.87,86.895,87.26,264115,88.62,88.87,86.895,87.26,264115,0.0,1.0
2022-06-08,88.0,88.94,87.78,88.2,144429,88.0,88.94,87.78,88.2,144429,0.0,1.0
2022-06-09,86.04,88.16,86.03,87.27,142091,86.04,88.16,86.03,87.27,142091,0.0,1.0
2022-06-10,82.97,84.94,82.88,84.72,106497,82.97,84.94,82.88,84.72,106497,0.0,1.0
2022-06-13,79.54,81.115,78.92,80.71,219220,79.54,81.115,78.92,80.71,219220,0.0,1.0
2022-06-14,79.23,80.74,78.04,79.58,171859,79.23,80.74,78.04,79.58,171859,0.0,1.0
2022-06-15,80.31,81.6041,78.99,79.74,192647,80.31,81.6041,78.99,79.74,192647,0.0,1.0
2022-06-16,75.5,78.27,74.57,78.27,184578,75.5,78.27,74.57,78.27,184578,0.0,1.0
2022-06-17,75.91,77.44,75.56,76.27,297703,75.91,77.44,75.56,76.27,297703,0.0,1.0
2022-06-21,79.05,79.42,77.49,77.68,211127,79.05,79.42,77.49,77.68,211127,0.0,1.0
2022-06-22,78.2,79.41,77.19,77.8,199177,78.2,79.41,77.19,77.8,199177,0.0,1.0
2022-06-23,78.47,78.89,77.645,78.48,116898,78.47,78.89,77.645,78.48,116898,0.0,1.0
2022-06-24,83.21,83.4,78.82,79.2,649654,83.21,83.4,78.82,79.2,649654,0.0,1.0
2022-06-27,83.07,84.35,81.78,83.57,169231,83.07,84.35,81.78,83.57,169231,0.0,1.0
2022-06-28,81.03,83.99,80.831,83.99,136385,81.03,83.99,80.831,83.99,136385,0.0,1.0
2022-06-29,81.93,81.95,79.96,81.36,191905,81.93,81.95,79.96,81.36,191905,0.0,1.0
2022-06-30,81.1,82.47,79.93,80.58,184719,81.1,82.47,79.93,80.58,184719,0.0,1.0
2022-07-01,81.0,81.915,78.97,80.32,261774,81.0,81.915,78.97,80.32,261774,0.0,1.0
2022-07-05,81.52,81.61,77.67,79.52,207144,81.52,81.61,77.67,79.52,207144,0.0,1.0
2022-07-06,80.83,82.155,79.78,81.62,114088,80.83,82.155,79.78,81.62,114088,0.0,1.0
2022-07-07,82.61,83.085,81.27,81.27,67779,82.61,83.085,81.27,81.27,67779,0.0,1.0
2022-07-08,82.83,82.85,81.62,81.82,86604,82.83,82.85,81.62,81.82,86604,0.0,1.0
2022-07-11,82.16,82.65,81.44,81.9,64721,82.16,82.65,81.44,81.9,64721,0.0,1.0
2022-07-12,82.77,83.98,82.23,82.23,134015,82.77,83.98,82.23,82.23,134015,0.0,1.0
2022-07-13,81.5,82.87,80.61,81.57,145023,81.5,82.87,80.61,81.57,145023,0.0,1.0
2022-07-14,81.71,81.77,78.54,79.68,144298,81.71,81.77,78.54,79.68,144298,0.0,1.0
2022-07-15,83.41,83.6,81.48,82.87,106113,83.41,83.6,81.48,82.87,106113,0.0,1.0
2022-07-18,82.51,84.45,81.94,83.95,78088,82.51,84.45,81.94,83.95,78088,0.0,1.0
2022-07-19,86.22,87.18,83.83,83.83,177411,86.22,87.18,83.83,83.83,177411,0.0,1.0
2022-07-20,87.41,87.54,85.51,86.0,269655,87.41,87.54,85.51,86.0,269655,0.0,1.0
2022-07-21,90.26,90.29,87.87,87.93,172222,90.26,90.29,87.87,87.93,172222,0.0,1.0
2022-07-22,88.59,90.72,87.51,90.17,118806,88.59,90.72,87.51,90.17,118806,0.0,1.0
2022-07-25,88.02,88.35,86.965,88.17,126932,88.02,88.35,86.965,88.17,126932,0.0,1.0
2022-07-26,89.53,89.8,87.35,87.74,135987,89.53,89.8,87.35,87.74,135987,0.0,1.0
2022-07-27,91.92,92.71,89.875,90.16,131025,91.92,92.71,89.875,90.16,131025,0.0,1.0
2022-07-28,93.99,94.3,91.38,92.14,178621,93.99,94.3,91.38,92.14,178621,0.0,1.0
2022-07-29,96.06,96.14,91.895,93.83,195562,96.06,96.14,91.895,93.83,195562,0.0,1.0
2022-08-01,95.72,96.44,94.35,94.87,133842,95.72,96.44,94.35,94.87,133842,0.0,1.0
2022-08-02,96.4,96.97,94.39,94.68,121528,96.4,96.97,94.39,94.68,121528,0.0,1.0
2022-08-03,96.84,97.3,94.93,96.56,213290,96.84,97.3,94.93,96.56,213290,0.0,1.0
2022-08-04,97.77,98.02,96.39,97.27,105751,97.77,98.02,96.39,97.27,105751,0.0,1.0
2022-08-05,96.99,98.06,95.97,96.59,174421,96.99,98.06,95.97,96.59,174421,0.0,1.0
2022-08-08,96.17,97.99,95.05,96.99,153796,96.17,97.99,95.05,96.99,153796,0.0,1.0
2022-08-09,94.0,96.16,93.32,96.16,145581,94.0,96.16,93.32,96.16,145581,0.0,1.0
2022-08-10,97.54,98.56,95.44,96.21,161891,97.54,98.56,95.44,96.21,161891,0.0,1.0
2022-08-11,97.99,99.01,97.29,97.75,98600,97.99,99.01,97.29,97.75,98600,0.0,1.0
2022-08-12,100.66,100.8,98.5,98.66,98170,100.66,100.8,98.5,98.66,98170,0.0,1.0
2022-08-15,100.71,101.765,98.98,99.59,223970,100.71,101.765,98.98,99.59,223970,0.0,1.0
2022-08-16,115.75,117.84,111.18,113.5,689363,115.75,117.84,111.18,113.5,689363,0.0,1.0
2022-08-17,114.01,116.7699,113.45,114.55,347192,114.01,116.7699,113.45,114.55,347192,0.0,1.0
2022-08-18,117.35,118.88,113.715,113.76,224702,117.35,118.88,113.715,113.76,224702,0.0,1.0
2022-08-19,113.55,116.4,113.22,116.4,143623,113.55,116.4,113.22,116.4,143623,0.0,1.0
2022-08-22,112.42,113.3,111.78,112.5,171789,112.42,113.3,111.78,112.5,171789,0.0,1.0
2022-08-23,107.94,112.65,107.77,111.42,244241,107.94,112.65,107.77,111.42,244241,0.0,1.0
2022-08-24,107.82,108.535,107.05,107.28,137358,107.82,108.535,107.05,107.28,137358,0.0,1.0
2022-08-25,111.59,111.68,107.52,107.53,132767,111.59,111.68,107.52,107.53,132767,0.0,1.0
2022-08-26,107.34,111.41,107.34,111.2,128633,107.34,111.41,107.34,111.2,128633,0.0,1.0
2022-08-29,105.31,107.64,105.23,105.81,169611,105.31,107.64,105.23,105.81,169611,0.0,1.0
2022-08-30,104.09,106.21,103.47,106.21,149312,104.09,106.21,103.47,106.21,149312,0.0,1.0
2022-08-31,102.84,104.47,102.76,104.47,180665,102.84,104.47,102.76,104.47,180665,0.0,1.0
2022-09-01,99.03,101.445,97.69,101.01,182548,99.03,101.445,97.69,101.01,182548,0.0,1.0
2022-09-02,97.86,100.46,97.6,100.46,169817,97.86,100.46,97.6,100.46,169817,0.0,1.0
2022-09-06,98.04,98.93,97.205,97.99,258071,98.04,98.93,97.205,97.99,258071,0.0,1.0
2022-09-07,99.36,99.55,97.285,98.55,153905,99.36,99.55,97.285,98.55,153905,0.0,1.0
2022-09-08,100.71,100.71,97.4,98.23,187490,100.71,100.71,97.4,98.23,187490,0.0,1.0
2022-09-09,102.23,103.11,100.15,101.0,140330,102.23,103.11,100.15,101.0,140330,0.0,1.0
2022-09-12,104.6,104.82,102.62,103.05,99844,104.6,104.82,102.62,103.05,99844,0.0,1.0
2022-09-13,101.0,102.55,100.09,102.04,161849,101.0,102.55,100.09,102.04,161849,0.0,1.0
2022-09-14,102.79,102.88,100.25,101.08,262499,102.79,102.88,100.25,101.08,262499,0.0,1.0
2022-09-15,100.48,103.07,100.1,101.8,276013,100.48,103.07,100.1,101.8,276013,0.0,1.0
2022-09-16,98.62,99.44,96.66,99.44,336904,98.62,99.44,96.66,99.44,336904,0.0,1.0
2022-09-19,98.91,99.42,97.29,97.58,180915,98.91,99.42,97.29,97.58,180915,0.0,1.0
2022-09-20,97.31,98.98,96.32,98.23,138324,97.31,98.98,96.32,98.23,138324,0.0,1.0
2022-09-21,96.5,99.44,96.45,98.35,106755,96.5,99.44,96.45,98.35,106755,0.0,1.0
2022-09-22,94.09,96.0,93.52,96.0,119487,94.09,96.0,93.52,96.0,119487,0.0,1.0
2022-09-23,92.21,93.52,90.66,92.87,193052,92.21,93.52,90.66,92.87,193052,0.0,1.0
2022-09-26,91.08,93.62,90.62,92.25,211212,91.08,93.62,90.62,92.25,211212,0.0,1.0
2022-09-27,93.68,93.72,91.49,92.59,232577,93.68,93.72,91.49,92.59,232577,0.0,1.0
2022-09-28,96.48,97.08,93.34,93.91,226961,96.48,97.08,93.34,93.91,226961,0.0,1.0
2022-09-29,94.95,95.175,93.69,95.09,137772,94.95,95.175,93.69,95.09,137772,0.0,1.0
2022-09-30,95.45,98.4,95.33,95.34,298894,95.45,98.4,95.33,95.34,298894,0.0,1.0
2022-10-03,97.87,98.47,95.31,96.58,168863,97.87,98.47,95.31,96.58,168863,0.0,1.0
2022-10-04,101.43,102.59,100.0,100.19,176180,101.43,102.59,100.0,100.19,176180,0.0,1.0
2022-10-05,105.06,105.3,99.93,99.93,244885,105.06,105.3,99.93,99.93,244885,0.0,1.0
2022-10-06,107.35,107.68,105.06,105.06,224684,107.35,107.68,105.06,105.06,224684,0.0,1.0
2022-10-07,104.66,106.13,103.57,105.91,225660,104.66,106.13,103.57,105.91,225660,0.0,1.0
2022-10-10,102.86,105.525,102.04,105.51,113783,102.86,105.525,102.04,105.51,113783,0.0,1.0
2022-10-11,100.56,103.48,100.4,102.37,220685,100.56,103.48,100.4,102.37,220685,0.0,1.0
2022-10-12,99.34,101.31,99.34,101.31,138029,99.34,101.31,99.34,101.31,138029,0.0,1.0
2022-10-13,100.68,101.615,96.57,97.06,197597,100.68,101.615,96.57,97.06,197597,0.0,1.0
2022-10-14,97.31,102.28,97.185,102.28,129774,97.31,102.28,97.185,102.28,129774,0.0,1.0
2022-10-17,100.61,101.08,98.79,99.34,154442,100.61,101.08,98.79,99.34,154442,0.0,1.0
2022-10-18,101.67,104.11,101.06,102.78,171205,101.67,104.11,101.06,102.78,171205,0.0,1.0
2022-10-19,99.69,101.27,98.58,100.36,209657,99.69,101.27,98.58,100.36,209657,0.0,1.0
2022-10-20,101.74,103.35,99.4262,99.86,244205,101.74,103.35,99.4262,99.86,244205,0.0,1.0
2022-10-21,106.5,106.64,101.46,102.32,164157,106.5,106.64,101.46,102.32,164157,0.0,1.0
2022-10-24,108.05,108.39,105.42,106.53,208913,108.05,108.39,105.42,106.53,208913,0.0,1.0
2022-10-25,113.11,113.51,107.45,107.64,362778,113.11,113.51,107.45,107.64,362778,0.0,1.0
2022-10-26,111.93,115.712,111.93,112.58,219056,111.93,115.712,111.93,112.58,219056,0.0,1.0
2022-10-27,112.36,113.78,111.58,112.77,117468,112.36,113.78,111.58,112.77,117468,0.0,1.0
2022-10-28,113.65,114.98,112.75,112.75,166707,113.65,114.98,112.75,112.75,166707,0.0,1.0
2022-10-31,114.4,115.605,112.2573,113.34,201549,114.4,115.605,112.2573,113.34,201549,0.0,1.0
2022-11-01,116.27,116.44,112.25,115.68,185330,116.27,116.44,112.25,115.68,185330,0.0,1.0
2022-11-02,113.2,118.05,113.0,115.41,231968,113.2,118.05,113.0,115.41,231968,0.0,1.0
2022-11-03,113.5,114.1,110.26,111.3,170440,113.5,114.1,110.26,111.3,170440,0.0,1.0
2022-11-04,112.28,114.82,110.43,114.82,157461,112.28,114.82,110.43,114.82,157461,0.0,1.0
2022-11-07,111.39,113.04,110.3618,113.04,226301,111.39,113.04,110.3618,113.04,226301,0.0,1.0
2022-11-08,121.92,123.64,114.73,115.0,794933,121.92,123.64,114.73,115.0,794933,0.0,1.0
2022-11-09,117.18,121.93,115.84,121.0,319713,117.18,121.93,115.84,121.0,319713,0.0,1.0
2022-11-10,125.39,125.39,118.22,118.22,269192,125.39,125.39,118.22,118.22,269192,0.0,1.0
2022-11-11,126.42,128.26,125.53,125.79,279998,126.42,128.26,125.53,125.79,279998,0.0,1.0
2022-11-14,124.55,126.74,122.33,125.06,147528,124.55,126.74,122.33,125.06,147528,0.0,1.0
2022-11-15,126.65,128.66,124.84,126.74,170158,126.65,128.66,124.84,126.74,170158,0.0,1.0
2022-11-16,126.93,127.5,125.38,125.96,181419,126.93,127.5,125.38,125.96,181419,0.0,1.0
2022-11-17,128.22,128.34,125.335,125.46,182380,128.22,128.34,125.335,125.46,182380,0.0,1.0
2022-11-18,129.78,129.94,127.77,129.44,199971,129.78,129.94,127.77,129.44,199971,0.0,1.0
2022-11-21,128.19,129.69,127.86,129.01,143442,128.19,129.69,127.86,129.01,143442,0.0,1.0
2022-11-22,129.35,129.59,127.7,128.03,114379,129.35,129.59,127.7,128.03,114379,0.0,1.0
2022-11-23,129.51,131.49,128.3,129.13,165287,129.51,131.49,128.3,129.13,165287,0.0,1.0
2022-11-25,129.74,130.42,129.0,129.5,66641,129.74,130.42,129.0,129.5,66641,0.0,1.0
2022-11-28,127.99,129.445,127.39,129.07,199924,127.99,129.445,127.39,129.07,199924,0.0,1.0
2022-11-29,127.21,128.36,127.015,127.41,158583,127.21,128.36,127.015,127.41,158583,0.0,1.0
2022-11-30,133.41,133.46,126.35,126.86,367418,133.41,133.46,126.35,126.86,367418,0.0,1.0
2022-12-01,133.61,134.37,131.51,133.93,163707,133.61,134.37,131.51,133.93,163707,0.0,1.0
2022-12-02,132.61,133.42,130.83,131.4,130944,132.61,133.42,130.83,131.4,130944,0.0,1.0
2022-12-05,130.64,132.09,129.52,132.09,135017,130.64,132.09,129.52,132.09,135017,0.0,1.0
2022-12-06,129.45,131.54,129.185,130.75,189768,129.45,131.54,129.185,130.75,189768,0.0,1.0
2022-12-07,127.91,129.54,127.4934,128.45,160635,127.91,129.54,127.4934,128.45,160635,0.0,1.0
2022-12-08,130.97,131.91,128.44,129.36,224642,130.97,131.91,128.44,129.36,224642,0.0,1.0
2022-12-09,130.25,131.435,129.9,129.9,135594,130.25,131.435,129.9,129.9,135594,0.0,1.0
2022-12-12,130.7,131.79,130.02,130.53,96050,130.7,131.79,130.02,130.53,96050,0.0,1.0
2022-12-13,132.67,136.0807,132.31,135.27,159179,132.67,136.0807,132.31,135.27,159179,0.0,1.0
2022-12-14,130.24,134.505,129.53,132.67,162394,130.24,134.505,129.53,132.67,162394,0.0,1.0
2022-12-15,125.31,129.28,125.12,128.78,163260,125.31,129.28,125.12,128.78,163260,0.0,1.0
2022-12-16,125.16,125.75,123.2,124.21,464132,125.16,125.75,123.2,124.21,464132,0.0,1.0
2022-12-19,124.62,125.31,122.79,125.25,139983,124.62,125.31,122.79,125.25,139983,0.0,1.0
2022-12-20,130.02,130.29,125.28,125.55,227065,130.02,130.29,125.28,125.55,227065,0.0,1.0
2022-12-21,132.01,132.315,130.415,131.09,149439,132.01,132.315,130.415,131.09,149439,0.0,1.0
2022-12-22,128.37,131.27,127.1801,131.27,132539,128.37,131.27,127.1801,131.27,132539,0.0,1.0
2022-12-23,128.69,129.44,126.5,127.89,95497,128.69,129.44,126.5,127.89,95497,0.0,1.0
2022-12-27,129.55,130.61,128.42,129.53,132824,129.55,130.61,128.42,129.53,132824,0.0,1.0
2022-12-28,126.16,130.74,125.54,129.8,93662,126.16,130.74,125.54,129.8,93662,0.0,1.0
2022-12-29,129.05,129.82,127.41,128.05,106454,129.05,129.82,127.41,128.05,106454,0.0,1.0
2022-12-30,128.22,128.525,127.24,128.4,89389,128.22,128.525,127.24,128.4,89389,0.0,1.0
2023-01-03,130.78,133.53,129.115,130.1,317330,130.78,133.53,129.115,130.1,317330,0.0,1.0
2023-01-04,128.47,134.82,127.015,132.66,231403,128.47,134.82,127.015,132.66,231403,0.0,1.0
2023-01-05,126.4,128.905,126.38,127.95,101528,126.4,128.905,126.38,127.95,101528,0.0,1.0
2023-01-06,129.41,130.66,126.73,128.02,188566,129.41,130.66,126.73,128.02,188566,0.0,1.0
2023-01-09,130.74,132.975,130.31,130.69,181175,130.74,132.975,130.31,130.69,181175,0.0,1.0
2023-01-10,131.37,131.56,130.105,131.34,159846,131.37,131.56,130.105,131.34,159846,0.0,1.0
2023-01-11,134.68,134.68,130.505,131.37,129591,134.68,134.68,130.505,131.37,129591,0.0,1.0
2023-01-12,136.26,136.26,133.18,133.98,240368,136.26,136.26,133.18,133.98,240368,0.0,1.0
2023-01-13,137.86,138.01,134.79,134.79,140315,137.86,138.01,134.79,134.79,140315,0.0,1.0
2023-01-17,137.82,140.18,137.6937,138.46,125084,137.82,140.18,137.6937,138.46,125084,0.0,1.0
2023-01-18,135.24,138.56,134.57,137.84,109789,135.24,138.56,134.57,137.84,109789,0.0,1.0
2023-01-19,131.77,135.47,131.245,134.6,187696,131.77,135.47,131.245,134.6,187696,0.0,1.0
2023-01-20,134.25,134.37,130.01,132.75,201678,134.25,134.37,130.01,132.75,201678,0.0,1.0
2023-01-23,136.7,137.54,134.75,134.75,119624,136.7,137.54,134.75,134.75,119624,0.0,1.0
2023-01-24,137.34,137.53,134.76,136.04,129675,137.34,137.53,134.76,136.04,129675,0.0,1.0
2023-01-25,135.15,135.75,133.33,135.75,183285,135.15,135.75,133.33,135.75,183285,0.0,1.0
2023-01-26,135.52,136.0744,132.82,135.33,121454,135.52,136.0744,132.82,135.33,121454,0.0,1.0
2023-01-27,128.5,134.46,127.75,134.19,323312,128.5,134.46,127.75,134.19,323312,0.0,1.0
2023-01-30,127.0,129.0,126.595,127.74,189068,127.0,129.0,126.595,127.74,189068,0.0,1.0
2023-01-31,131.66,131.81,127.7,127.7,234785,131.66,131.81,127.7,127.7,234785,0.0,1.0
2023-02-01,132.9,134.27,128.7,131.66,220332,132.9,134.27,128.7,131.66,220332,0.0,1.0
2023-02-02,133.33,135.35,132.42,133.93,190472,133.33,135.35,132.42,133.93,190472,0.0,1.0
2023-02-03,133.08,135.57,130.85,131.51,289642,133.08,135.57,130.85,131.51,289642,0.0,1.0
2023-02-06,132.06,134.54,130.69,133.29,202903,132.06,134.54,130.69,133.29,202903,0.0,1.0
2023-02-07,121.92,137.75,120.11,134.34,701221,121.92,137.75,120.11,134.34,701221,0.0,1.0
2023-02-08,122.67,125.92,120.6,121.43,331047,122.67,125.92,120.6,121.43,331047,0.0,1.0
2023-02-09,121.95,125.12,121.48,123.84,217927,121.95,125.12,121.48,123.84,217927,0.0,1.0
2023-02-10,122.79,124.27,121.0,121.53,206692,122.79,124.27,121.0,121.53,206692,0.0,1.0
2023-02-13,126.74,127.28,122.52,122.78,183541,126.74,127.28,122.52,122.78,183541,0.0,1.0
2023-02-14,126.43,128.07,124.61,125.62,166890,126.43,128.07,124.61,125.62,166890,0.0,1.0
2023-02-15,124.0,125.67,123.32,125.01,209807,124.0,125.67,123.32,125.01,209807,0.0,1.0
2023-02-16,123.05,124.59,122.01,122.01,127019,123.05,124.59,122.01,122.01,127019,0.0,1.0
2023-02-17,123.27,123.915,122.2,123.71,139459,123.27,123.915,122.2,123.71,139459,0.0,1.0
2023-02-21,122.08,124.7699,121.4209,121.63,169981,122.08,124.7699,121.4209,121.63,169981,0.0,1.0
2023-02-22,122.17,123.57,121.22,122.59,193146,122.17,123.57,121.22,122.59,193146,0.0,1.0
2023-02-23,123.12,123.64,120.63,123.31,107583,123.12,123.64,120.63,123.31,107583,0.0,1.0
2023-02-24,119.92,121.6,119.53,121.5,175421,119.92,121.6,119.53,121.5,175421,0.0,1.0
2023-02-27,122.0,123.11,120.1901,121.09,118928,122.0,123.11,120.1901,121.09,118928,0.0,1.0
2023-02-28,121.87,123.52,121.45,121.45,232113,121.87,123.52,121.45,121.45,232113,0.0,1.0
2023-03-01,121.11,123.9,120.48,122.06,161022,121.11,123.9,120.48,122.06,161022,0.0,1.0
2023-03-02,120.97,121.04,118.515,119.58,210671,120.97,121.04,118.515,119.58,210671,0.0,1.0
2023-03-03,122.14,123.11,120.78,121.96,212251,122.14,123.11,120.78,121.96,212251,0.0,1.0
2023-03-06,121.19,123.495,120.99,121.97,353650,121.19,123.495,120.99,121.97,353650,0.0,1.0
2023-03-07,119.71,121.8,118.56,121.55,157390,119.71,121.8,118.56,121.55,157390,0.0,1.0
2023-03-08,121.41,121.76,119.15,120.18,104286,121.41,121.76,119.15,120.18,104286,0.0,1.0
2023-03-09,120.59,123.03,120.33,121.81,143523,120.59,123.03,120.33,121.81,143523,0.0,1.0
2023-03-10,118.06,120.18,116.66,120.18,152573,118.06,120.18,116.66,120.18,152573,0.0,1.0
2023-03-13,115.75,118.46,115.71,116.19,181042,115.75,118.46,115.71,116.19,181042,0.0,1.0
2023-03-14,119.4,120.535,117.71,118.36,131296,119.4,120.535,117.71,118.36,131296,0.0,1.0
2023-03-15,113.44,117.3,112.85,116.7,311079,113.44,117.3,112.85,116.7,311079,0.0,1.0
2023-03-16,113.24,114.26,110.26,112.07,515176,113.24,114.26,110.26,112.07,515176,0.0,1.0
2023-03-17,110.92,113.045,109.985,112.67,976502,110.92,113.045,109.985,112.67,976502,0.0,1.0
2023-03-20,114.4,115.27,111.63,111.63,255584,114.4,115.27,111.63,111.63,255584,0.0,1.0
2023-03-21,114.24,117.625,114.16,115.88,286107,114.24,117.625,114.16,115.88,286107,0.0,1.0
2023-03-22,111.95,115.18,111.9,114.11,174799,111.95,115.18,111.9,114.11,174799,0.0,1.0
2023-03-23,110.52,113.72,109.72,112.5,199552,110.52,113.72,109.72,112.5,199552,0.0,1.0
2023-03-24,110.82,110.91,108.69,109.97,192211,110.82,110.91,108.69,109.97,192211,0.0,1.0
2023-03-27,112.77,113.16,110.6,111.74,183938,112.77,113.16,110.6,111.74,183938,0.0,1.0
2023-03-28,112.34,112.67,110.06,112.67,104481,112.34,112.67,110.06,112.67,104481,0.0,1.0
2023-03-29,113.62,114.19,112.465,113.46,159557,113.62,114.19,112.465,113.46,159557,0.0,1.0
2023-03-30,114.98,116.06,114.705,114.75,142257,114.98,116.06,114.705,114.75,142257,0.0,1.0
2023-03-31,118.76,119.085,115.27,115.27,377463,118.76,119.085,115.27,115.27,377463,0.0,1.0
2023-04-03,116.36,119.37,113.74,118.47,179503,116.36,119.37,113.74,118.47,179503,0.0,1.0
2023-04-04,113.75,117.17,112.79,116.85,78854,113.75,117.17,112.79,116.85,78854,0.0,1.0
2023-04-05,112.29,113.55,111.705,113.21,158998,112.29,113.55,111.705,113.21,158998,0.0,1.0
2023-04-06,102.62,107.02,100.0,106.9,933709,102.62,107.02,100.0,106.9,933709,0.0,1.0
2023-04-10,104.29,104.84,102.3266,102.61,313187,104.29,104.84,102.3266,102.61,313187,0.0,1.0
2023-04-11,101.49,104.9,101.04,104.54,373662,101.49,104.9,101.04,104.54,373662,0.0,1.0
2023-04-12,101.19,103.43,100.07,102.69,321200,101.19,103.43,100.07,102.69,321200,0.0,1.0
2023-04-13,99.22,100.93,98.11,100.93,540343,99.22,100.93,98.11,100.93,540343,0.0,1.0
2023-04-14,98.25,99.535,97.285,99.0,532990,98.25,99.535,97.285,99.0,532990,0.0,1.0
2023-04-17,98.25,99.01,95.73,98.34,651113,98.25,99.01,95.73,98.34,651113,0.0,1.0
2023-04-18,96.94,99.4,95.65,98.61,355565,96.94,99.4,95.65,98.61,355565,0.0,1.0
2023-04-19,95.0,95.49,93.98,95.43,713483,95.0,95.49,93.98,95.43,713483,0.0,1.0
2023-04-20,95.59,95.78,93.87,94.34,378052,95.59,95.78,93.87,94.34,378052,0.0,1.0
2023-04-21,95.39,97.02,94.99,96.0,343529,95.39,97.02,94.99,96.0,343529,0.0,1.0
2023-04-24,94.9,95.65,94.82,94.95,210686,94.9,95.65,94.82,94.95,210686,0.0,1.0
2023-04-25,94.58,95.59,94.2,94.2,331678,94.58,95.59,94.2,94.2,331678,0.0,1.0
2023-04-26,94.87,95.495,94.17,94.17,236367,94.87,95.495,94.17,94.17,236367,0.0,1.0
2023-04-27,94.28,95.05,92.11,95.05,173993,94.28,95.05,92.11,95.05,173993,0.0,1.0
2023-04-28,94.95,95.03,93.715,94.44,141270,94.95,95.03,93.715,94.44,141270,0.0,1.0
2023-05-01,94.05,96.01,93.73,94.58,171873,94.05,96.01,93.73,94.58,171873,0.0,1.0
2023-05-02,92.17,93.93,91.49,93.27,328244,92.17,93.93,91.49,93.27,328244,0.0,1.0
2023-05-03,93.32,95.43,92.58,92.66,293173,93.32,95.43,92.58,92.66,293173,0.0,1.0
2023-05-04,91.23,93.1,91.09,92.84,267902,91.23,93.1,91.09,92.84,267902,0.0,1.0
2023-05-05,93.08,93.83,91.62,92.7,283887,93.08,93.83,91.62,92.7,283887,0.0,1.0
2023-05-08,93.49,94.03,92.84,93.36,630919,93.49,94.03,92.84,93.36,630919,0.0,1.0
2023-05-09,92.65,96.89,91.16,91.16,994625,92.65,96.89,91.16,91.16,994625,0.0,1.0
2023-05-10,92.32,94.05,91.37,93.99,388371,92.32,94.05,91.37,93.99,388371,0.0,1.0
2023-05-11,91.56,92.23,90.19,91.72,414594,91.56,92.23,90.19,91.72,414594,0.0,1.0
2023-05-12,91.83,92.39,90.355,91.97,241042,91.83,92.39,90.355,91.97,241042,0.0,1.0
2023-05-15,91.91,92.535,91.625,91.96,268137,91.91,92.535,91.625,91.96,268137,0.0,1.0
2023-05-16,93.15,93.465,91.16,91.42,260839,93.15,93.465,91.16,91.42,260839,0.0,1.0
2023-05-17,94.94,95.56,92.81,93.8,290767,94.94,95.56,92.81,93.8,290767,0.0,1.0
2023-05-18,95.28,95.9,94.135,95.0,192340,95.28,95.9,94.135,95.0,192340,0.0,1.0
2023-05-19,95.44,96.705,95.035,96.4,261516,95.44,96.705,95.035,96.4,261516,0.0,1.0
2023-05-22,97.53,97.58,95.065,95.44,185064,97.53,97.58,95.065,95.44,185064,0.0,1.0
2023-05-23,98.34,100.42,96.41,96.84,853177,98.34,100.42,96.41,96.84,853177,0.0,1.0
2023-05-24,97.25,98.13,95.99,97.01,324378,97.25,98.13,95.99,97.01,324378,0.0,1.0
2023-05-25,105.17,105.59,97.82,97.89,1151539,105.17,105.59,97.82,97.89,1151539,0.0,1.0
2023-05-26,118.96,119.56,104.96,104.96,1514684,118.96,119.56,104.96,104.96,1514684,0.0,1.0
2023-05-30,118.38,122.01,115.47,121.34,794246,118.38,122.01,115.47,121.34,794246,0.0,1.0
2023-05-31,113.22,118.4,112.42,117.27,553410,113.22,118.4,112.42,117.27,553410,0.0,1.0
2023-06-01,111.27,113.01,110.4,112.56,347181,111.27,113.01,110.4,112.56,347181,0.0,1.0
2023-06-02,114.9,115.16,111.44,112.42,313529,114.9,115.16,111.44,112.42,313529,0.0,1.0
2023-06-05,112.05,114.05,108.54,113.8,223800,112.05,114.05,108.54,113.8,223800,0.0,1.0
2023-06-06,109.94,112.65,109.07,111.0,436136,109.94,112.65,109.07,111.0,436136,0.0,1.0
2023-06-07,112.41,113.66,110.48,110.76,393601,112.41,113.66,110.48,110.76,393601,0.0,1.0
2023-06-08,112.1,112.475,111.05,111.46,184449,112.1,112.475,111.05,111.46,184449,0.0,1.0
2023-06-09,113.02,113.12,111.82,112.09,191983,113.02,113.12,111.82,112.09,191983,0.0,1.0
2023-06-12,126.64,129.43,116.31,116.31,933227,126.64,129.43,116.31,116.31,933227,0.0,1.0
2023-06-13,129.75,132.87,127.1,128.34,695772,129.75,132.87,127.1,128.34,695772,0.0,1.0
2023-06-14,129.58,132.65,128.9,129.35,498789,129.58,132.65,128.9,129.35,498789,0.0,1.0
2023-06-15,129.11,130.0,127.05,128.58,370277,129.11,130.0,127.05,128.58,370277,0.0,1.0
2023-06-16,129.0,131.6,127.6,130.98,674419,129.0,131.6,127.6,130.98,674419,0.0,1.0
2023-06-20,129.23,133.74,128.54,129.41,361130,129.23,133.74,128.54,129.41,361130,0.0,1.0
2023-06-21,128.08,128.92,125.29,128.02,275244,128.08,128.92,125.29,128.02,275244,0.0,1.0
2023-06-22,127.21,128.45,125.72,127.81,317249,127.21,128.45,125.72,127.81,317249,0.0,1.0
2023-06-23,124.16,126.46,123.57,124.77,337329,124.16,126.46,123.57,124.77,337329,0.0,1.0
2023-06-26,124.27,126.359,123.95,123.95,200470,124.27,126.359,123.95,123.95,200470,0.0,1.0
2023-06-27,126.35,127.23,124.03,124.41,222884,126.35,127.23,124.03,124.41,222884,0.0,1.0
2023-06-28,125.55,127.15,124.73,124.85,184869,125.55,127.15,124.73,124.85,184869,0.0,1.0
2023-06-29,128.52,129.11,125.08,126.82,203374,128.52,129.11,125.08,126.82,203374,0.0,1.0
2023-06-30,129.88,133.0,128.02,129.89,323634,129.88,133.0,128.02,129.89,323634,0.0,1.0
2023-07-03,128.86,130.36,126.875,129.25,90872,128.86,130.36,126.875,129.25,90872,0.0,1.0
2023-07-05,126.99,128.09,126.18,127.61,157050,126.99,128.09,126.18,127.61,157050,0.0,1.0
2023-07-06,126.67,126.77,124.3573,125.65,179125,126.67,126.77,124.3573,125.65,179125,0.0,1.0
2023-07-07,128.0,130.85,126.17,127.42,255423,128.0,130.85,126.17,127.42,255423,0.0,1.0
2023-07-10,129.6,130.32,127.79,127.79,158918,129.6,130.32,127.79,127.79,158918,0.0,1.0
2023-07-11,131.61,132.0,129.53,130.0,191485,131.61,132.0,129.53,130.0,191485,0.0,1.0
2023-07-12,132.29,134.08,131.405,133.47,252258,132.29,134.08,131.405,133.47,252258,0.0,1.0
2023-07-13,134.9,134.95,131.65,132.49,230955,134.9,134.95,131.65,132.49,230955,0.0,1.0
2023-07-14,130.96,134.55,130.45,134.44,305902,130.96,134.55,130.45,134.44,305902,0.0,1.0
2023-07-17,130.67,133.0,129.73,130.9,201043,130.67,133.0,129.73,130.9,201043,0.0,1.0
2023-07-18,130.74,131.455,129.56,130.41,233919,130.74,131.455,129.56,130.41,233919,0.0,1.0
2023-07-19,129.0,131.37,128.17,131.37,482962,129.0,131.37,128.17,131.37,482962,0.0,1.0
2023-07-20,123.55,128.395,123.34,127.87,309425,123.55,128.395,123.34,127.87,309425,0.0,1.0
2023-07-21,123.63,124.99,123.0,124.56,262324,123.63,124.99,123.0,124.56,262324,0.0,1.0
2023-07-24,124.41,125.1,121.5,123.66,288929,124.41,125.1,121.5,123.66,288929,0.0,1.0
2023-07-25,125.52,126.42,123.41,124.48,182654,125.52,126.42,123.41,124.48,182654,0.0,1.0
2023-07-26,124.84,125.6,123.23,124.6,177472,124.84,125.6,123.23,124.6,177472,0.0,1.0
2023-07-27,126.59,127.8,125.55,126.54,291964,126.59,127.8,125.55,126.54,291964,0.0,1.0
2023-07-28,124.44,127.49,122.75,127.42,308654,124.44,127.49,122.75,127.42,308654,0.0,1.0
2023-07-31,123.64,125.0,123.41,124.59,239132,123.64,125.0,123.41,124.59,239132,0.0,1.0
2023-08-01,123.63,123.64,121.18,122.76,347415,123.63,123.64,121.18,122.76,347415,0.0,1.0
2023-08-02,121.5,123.47,121.04,122.1,269257,121.5,123.47,121.04,122.1,269257,0.0,1.0
2023-08-03,121.76,122.12,119.1,120.0,201272,121.76,122.12,119.1,120.0,201272,0.0,1.0
2023-08-04,126.41,127.16,120.81,121.15,338615,126.41,127.16,120.81,121.15,338615,0.0,1.0
2023-08-07,126.83,128.1345,125.12,126.52,227648,126.83,128.1345,125.12,126.52,227648,0.0,1.0
2023-08-08,124.6,126.275,122.86,126.18,278228,124.6,126.275,122.86,126.18,278228,0.0,1.0
2023-08-09,124.51,125.74,123.36,124.11,150703,124.51,125.74,123.36,124.11,150703,0.0,1.0
2023-08-10,121.74,125.19,120.625,124.15,274428,121.74,125.19,120.625,124.15,274428,0.0,1.0
2023-08-11,121.99,122.67,121.17,121.17,186261,121.99,122.67,121.17,121.17,186261,0.0,1.0
2023-08-14,121.87,122.02,119.76,121.6,270659,121.87,122.02,119.76,121.6,270659,0.0,1.0
2023-08-15,121.08,122.37,120.19,121.33,128488,121.08,122.37,120.19,121.33,128488,0.0,1.0
2023-08-16,116.58,119.22,114.83,118.51,410969,116.58,119.22,114.83,118.51,410969,0.0,1.0
2023-08-17,116.23,117.745,115.21,117.38,194450,116.23,117.745,115.21,117.38,194450,0.0,1.0
2023-08-18,117.85,118.8,114.84,114.84,261525,117.85,118.8,114.84,114.84,261525,0.0,1.0
2023-08-21,116.78,119.59,116.63,117.95,565439,116.78,119.59,116.63,117.95,565439,0.0,1.0
2023-08-22,153.66,154.89,143.573,153.82,2107476,153.66,154.89,143.573,153.82,2107476,0.0,1.0
2023-08-23,162.99,163.88,153.66,153.66,1112162,162.99,163.88,153.66,153.66,1112162,0.0,1.0
2023-08-24,158.91,163.08,158.45,160.51,878558,158.91,163.08,158.45,160.51,878558,0.0,1.0
2023-08-25,156.78,159.748,151.95,159.37,553261,156.78,159.748,151.95,159.37,553261,0.0,1.0
2023-08-28,155.58,157.91,153.562,156.0,303593,155.58,157.91,153.562,156.0,303593,0.0,1.0
2023-08-29,157.46,159.02,154.59,155.76,303016,157.46,159.02,154.59,155.76,303016,0.0,1.0
2023-08-30,158.35,160.0,156.97,159.2,257920,158.35,160.0,156.97,159.2,257920,0.0,1.0
2023-08-31,160.77,161.84,157.34,158.22,423596,160.77,161.84,157.34,158.22,423596,0.0,1.0
2023-09-01,160.52,163.0,160.33,161.85,182200,160.52,163.0,160.33,161.85,182200,0.0,1.0
2023-09-05,156.49,157.68,154.23,157.68,278844,156.49,157.68,154.23,157.68,278844,0.0,1.0
2023-09-06,153.9,157.55,153.505,156.76,193984,153.9,157.55,153.505,156.76,193984,0.0,1.0
2023-09-07,151.52,153.57,149.58,153.1,248545,151.52,153.57,149.58,153.1,248545,0.0,1.0
2023-09-08,151.72,152.68,149.44,151.38,240195,151.72,152.68,149.44,151.38,240195,0.0,1.0
2023-09-11,152.06,153.87,151.0475,152.71,250299,152.06,153.87,151.0475,152.71,250299,0.0,1.0
2023-09-12,148.8,152.625,148.49,151.12,168726,148.8,152.625,148.49,151.12,168726,0.0,1.0
2023-09-13,148.18,149.27,146.65,148.68,200534,148.18,149.27,146.65,148.68,200534,0.0,1.0
2023-09-14,150.09,150.98,148.3,149.16,164276,150.09,150.98,148.3,149.16,164276,0.0,1.0
2023-09-15,151.24,151.41,149.19,149.99,559436,151.24,151.41,149.19,149.99,559436,0.0,1.0
2023-09-18,149.88,152.0439,148.9747,150.06,168010,149.88,152.0439,148.9747,150.06,168010,0.0,1.0
2023-09-19,152.55,152.92,149.48,150.18,317094,152.55,152.92,149.48,150.18,317094,0.0,1.0
2023-09-20,153.76,156.2899,153.01,153.44,220671,153.76,156.2899,153.01,153.44,220671,0.0,1.0
2023-09-21,151.27,153.23,151.0,151.96,384330,151.27,153.23,151.0,151.96,384330,0.0,1.0
2023-09-22,156.08,157.53,151.78,152.42,431767,156.08,157.53,151.78,152.42,431767,0.0,1.0
2023-09-25,156.16,158.87,154.71,155.04,302453,156.16,158.87,154.71,155.04,302453,0.0,1.0
2023-09-26,153.65,155.9,153.34,155.3,250019,153.65,155.9,153.34,155.3,250019,0.0,1.0
2023-09-27,158.92,160.167,154.68,155.2,516747,158.92,160.167,154.68,155.2,516747,0.0,1.0
2023-09-28,167.9,169.29,158.41,159.1,856954,167.9,169.29,158.41,159.1,856954,0.0,1.0
2023-09-29,166.62,170.0699,165.0,168.65,561958,166.62,170.0699,165.0,168.65,561958,0.0,1.0
2023-10-02,168.36,168.37,165.6,166.32,419350,168.36,168.37,165.6,166.32,419350,0.0,1.0
2023-10-03,167.58,169.3,166.43,167.78,414744,167.58,169.3,166.43,167.78,414744,0.0,1.0
2023-10-04,170.1,170.77,166.6999,167.7,295377,170.1,170.77,166.6999,167.7,295377,0.0,1.0
2023-10-05,174.12,174.41,169.0,173.06,589960,174.12,174.41,169.0,173.06,589960,0.0,1.0
2023-10-06,175.76,182.47,174.0,174.0,729507,175.76,182.47,174.0,174.0,729507,0.0,1.0
2023-10-09,175.55,176.9282,171.63,173.89,294858,175.55,176.9282,171.63,173.89,294858,0.0,1.0
2023-10-10,177.81,183.16,174.62,176.28,400235,177.81,183.16,174.62,176.28,400235,0.0,1.0
2023-10-11,181.96,182.3,177.81,178.49,330618,181.96,182.3,177.81,178.49,330618,0.0,1.0
2023-10-12,178.78,183.74,178.21,182.4,291502,178.78,183.74,178.21,182.4,291502,0.0,1.0
2023-10-13,173.18,178.99,172.04,178.44,283448,173.18,178.99,172.04,178.44,283448,0.0,1.0
2023-10-16,175.67,178.8,174.79,175.42,197901,175.67,178.8,174.79,175.42,197901,0.0,1.0
2023-10-17,174.59,176.885,172.07,172.61,229737,174.59,176.885,172.07,172.61,229737,0.0,1.0
2023-10-18,167.67,172.94,167.1,172.08,450902,167.67,172.94,167.1,172.08,450902,0.0,1.0
2023-10-19,163.98,168.03,163.5575,167.92,298660,163.98,168.03,163.5575,167.92,298660,0.0,1.0
2023-10-20,160.73,164.15,158.42,163.52,262538,160.73,164.15,158.42,163.52,262538,0.0,1.0
2023-10-23,162.94,164.89,158.65,160.05,299745,162.94,164.89,158.65,160.05,299745,0.0,1.0
2023-10-24,164.68,165.68,162.91,162.98,178147,164.68,165.68,162.91,162.98,178147,0.0,1.0
2023-10-25,161.16,164.38,161.11,164.38,202862,161.16,164.38,161.11,164.38,202862,0.0,1.0
2023-10-26,153.26,162.3,151.53,161.98,522009,153.26,162.3,151.53,161.98,522009,0.0,1.0
2023-10-27,151.97,154.98,149.46,154.22,433940,151.97,154.98,149.46,154.22,433940,0.0,1.0
2023-10-30,154.45,155.905,152.05,154.05,308001,154.45,155.905,152.05,154.05,308001,0.0,1.0
2023-10-31,155.0,156.45,149.19,153.29,287312,155.0,156.45,149.19,153.29,287312,0.0,1.0
2023-11-01,153.73,156.48,152.27,154.94,412245,153.73,156.48,152.27,154.94,412245,0.0,1.0
2023-11-02,155.21,158.68,152.8,156.25,374036,155.21,158.68,152.8,156.25,374036,0.0,1.0
2023-11-03,162.52,164.06,157.0,157.13,349985,162.52,164.06,157.0,157.13,349985,0.0,1.0
2023-11-06,161.59,164.9073,160.65,162.75,504628,161.59,164.9073,160.65,162.75,504628,0.0,1.0
2023-11-07,171.51,176.0,157.55,163.15,971300,171.51,176.0,157.55,163.15,971300,0.0,1.0
2023-11-08,171.93,176.85,169.38,171.79,431485,171.93,176.85,169.38,171.79,431485,0.0,1.0
2023-11-09,167.0,172.29,166.05,171.92,270470,167.0,172.29,166.05,171.92,270470,0.0,1.0
2023-11-10,167.64,168.58,164.57,168.58,274249,167.64,168.58,164.57,168.58,274249,0.0,1.0
2023-11-13,169.18,169.5,165.16,167.0,336449,169.18,169.5,165.16,167.0,336449,0.0,1.0
2023-11-14,174.5,176.135,172.59,174.05,264863,174.5,176.135,172.59,174.05,264863,0.0,1.0
2023-11-15,171.26,176.87,171.2,174.74,292188,171.26,176.87,171.2,174.74,292188,0.0,1.0
2023-11-16,168.28,170.82,167.07,169.82,188933,168.28,170.82,167.07,169.82,188933,0.0,1.0
2023-11-17,171.23,172.54,169.8,170.3,239236,171.23,172.54,169.8,170.3,239236,0.0,1.0
2023-11-20,171.18,172.31,169.86,172.0,163366,171.18,172.31,169.86,172.0,163366,0.0,1.0
2023-11-21,165.68,169.795,164.91,169.43,289989,165.68,169.795,164.91,169.43,289989,0.0,1.0
2023-11-22,165.63,169.69,164.78,167.26,220394,165.63,169.69,164.78,167.26,220394,0.0,1.0
2023-11-24,165.08,166.87,164.205,166.87,98010,165.08,166.87,164.205,166.87,98010,0.0,1.0
2023-11-27,163.49,165.73,162.07,164.14,210043,163.49,165.73,162.07,164.14,210043,0.0,1.0
2023-11-28,164.31,166.2,162.8,164.53,198486,164.31,166.2,162.8,164.53,198486,0.0,1.0
2023-11-29,163.0,168.19,161.19,164.89,300318,163.0,168.19,161.19,164.89,300318,0.0,1.0
2023-11-30,161.9,163.74,159.305,163.08,491477,161.9,163.74,159.305,163.08,491477,0.0,1.0
2023-12-01,165.0,166.74,161.33,161.33,248506,165.0,166.74,161.33,161.33,248506,0.0,1.0
2023-12-04,166.98,167.07,163.6701,164.4,268656,166.98,167.07,163.6701,164.4,268656,0.0,1.0
2023-12-05,164.84,166.61,162.8,166.61,241140,164.84,166.61,162.8,166.61,241140,0.0,1.0
2023-12-06,162.55,168.0,161.56,166.74,355726,162.55,168.0,161.56,166.74,355726,0.0,1.0
2023-12-07,165.11,165.54,161.2,162.15,160004,165.11,165.54,161.2,162.15,160004,0.0,1.0
2023-12-08,166.25,168.01,164.5,164.5,187482,166.25,168.01,164.5,164.5,187482,0.0,1.0
2023-12-11,170.96,172.027,166.65,166.65,275409,170.96,172.027,166.65,166.65,275409,0.0,1.0
2023-12-12,171.49,171.86,168.51,171.39,198635,171.49,171.86,168.51,171.39,198635,0.0,1.0
2023-12-13,176.17,177.085,171.185,171.41,303357,176.17,177.085,171.185,171.41,303357,0.0,1.0
2023-12-14,186.91,187.8,179.62,179.89,564018,186.91,187.8,179.62,179.89,564018,0.0,1.0
2023-12-15,188.53,190.0,183.75,190.0,823160,188.53,190.0,183.75,190.0,823160,0.0,1.0
2023-12-18,192.17,193.55,185.98,189.65,447783,192.17,193.55,185.98,189.65,447783,0.0,1.0
2023-12-19,191.74,196.885,189.18,193.97,469696,191.74,196.885,189.18,193.97,469696,0.0,1.0
2023-12-20,188.26,195.23,187.69,191.09,432302,188.26,195.23,187.69,191.09,432302,0.0,1.0
2023-12-21,191.42,192.57,188.9334,191.12,245867,191.42,192.57,188.9334,191.12,245867,0.0,1.0
2023-12-22,191.97,193.48,190.69,192.15,204676,191.97,193.48,190.69,192.15,204676,0.0,1.0
2023-12-26,196.3,196.44,192.24,192.71,199427,196.3,196.44,192.24,192.71,199427,0.0,1.0
2023-12-27,198.08,199.99,196.0,196.82,315135,198.08,199.99,196.0,196.82,315135,0.0,1.0
2023-12-28,196.91,198.43,196.025,196.93,187478,196.91,198.43,196.025,196.93,187478,0.0,1.0
2023-12-29,190.33,196.05,189.51,195.18,296974,190.33,196.05,189.51,195.18,296974,0.0,1.0
2024-01-02,189.13,189.72,185.19,186.92,329185,189.13,189.72,185.19,186.92,329185,0.0,1.0
2024-01-03,185.33,190.08,185.255,186.66,233748,185.33,190.08,185.255,186.66,233748,0.0,1.0
2024-01-04,182.59,185.96,182.58,184.26,306763,182.59,185.96,182.58,184.26,306763,0.0,1.0
2024-01-05,184.29,186.78,181.22,181.22,206311,184.29,186.78,181.22,181.22,206311,0.0,1.0
2024-01-08,188.38,189.89,183.45,183.45,197845,188.38,189.89,183.45,183.45,197845,0.0,1.0
2024-01-09,189.2,189.22,184.3304,185.57,148206,189.2,189.22,184.3304,185.57,148206,0.0,1.0
2024-01-10,185.56,191.99,185.45,189.33,214291,185.56,191.99,185.45,189.33,214291,0.0,1.0
2024-01-11,188.51,189.58,182.76,186.39,212978,188.51,189.58,182.76,186.39,212978,0.0,1.0
2024-01-12,188.8,191.34,187.2,190.59,112747,188.8,191.34,187.2,190.59,112747,0.0,1.0
2024-01-16,188.3,189.09,186.32,188.2,226337,188.3,189.09,186.32,188.2,226337,0.0,1.0
2024-01-17,186.56,187.54,183.8,186.68,244235,186.56,187.54,183.8,186.68,244235,0.0,1.0
2024-01-18,191.37,191.38,187.825,188.69,247979,191.37,191.38,187.825,188.69,247979,0.0,1.0
2024-01-19,201.96,202.7099,192.48,194.47,516892,201.96,202.7099,192.48,194.47,516892,0.0,1.0
2024-01-22,203.36,207.72,202.5567,204.9,421816,203.36,207.72,202.5567,204.9,421816,0.0,1.0
2024-01-23,203.27,205.31,200.87,204.59,229061,203.27,205.31,200.87,204.59,229061,0.0,1.0
2024-01-24,207.28,211.36,204.55,206.34,352463,207.28,211.36,204.55,206.34,352463,0.0,1.0
2024-01-25,209.63,211.69,207.445,210.85,389892,209.63,211.69,207.445,210.85,389892,0.0,1.0
2024-01-26,209.03,211.265,206.25,208.71,315438,209.03,211.265,206.25,208.71,315438,0.0,1.0
2024-01-29,212.49,213.73,209.06,209.06,347594,212.49,213.73,209.06,209.06,347594,0.0,1.0
2024-01-30,219.83,220.69,213.82,214.26,453110,219.83,220.69,213.82,214.26,453110,0.0,1.0
2024-01-31,213.51,221.2,213.41,217.04,405508,213.51,221.2,213.41,217.04,405508,0.0,1.0
2024-02-01,221.79,222.48,214.99,214.99,403628,221.79,222.48,214.99,214.99,403628,0.0,1.0
2024-02-02,223.65,224.93,218.71,220.58,316101,223.65,224.93,218.71,220.58,316101,0.0,1.0
2024-02-05,223.6,229.02,218.29,225.0,827265,223.6,229.02,218.29,225.0,827265,0.0,1.0
2024-02-06,182.43,184.0,166.525,183.89,2782919,182.43,184.0,166.525,183.89,2782919,0.0,1.0
2024-02-07,192.33,193.1,180.53,182.19,1151720,192.33,193.1,180.53,182.19,1151720,0.0,1.0
2024-02-08,196.07,202.115,192.41,193.61,634955,196.07,202.115,192.41,193.61,634955,0.0,1.0
2024-02-09,204.56,205.39,194.01,197.25,496032,204.56,205.39,194.01,197.25,496032,0.0,1.0
2024-02-12,204.72,208.445,201.555,205.92,450659,204.72,208.445,201.555,205.92,450659,0.0,1.0
2024-02-13,194.43,199.71,191.12,197.29,452694,194.43,199.71,191.12,197.29,452694,0.0,1.0
2024-02-14,202.03,203.225,195.95,198.64,360340,202.03,203.225,195.95,198.64,360340,0.0,1.0
2024-02-15,202.15,203.505,198.715,202.12,492166,202.15,203.505,198.715,202.12,492166,0.0,1.0
2024-02-16,196.7,203.68,195.79,200.52,697054,196.7,203.68,195.79,200.52,697054,0.0,1.0
2024-02-20,183.58,195.32,182.9,192.99,623981,183.58,195.32,182.9,192.99,623981,0.0,1.0
2024-02-21,188.39,188.75,180.405,181.94,382278,188.39,188.75,180.405,181.94,382278,0.0,1.0
2024-02-22,200.84,203.52,194.72,194.72,523420,200.84,203.52,194.72,194.72,523420,0.0,1.0
2024-02-23,199.12,201.11,191.88,201.11,444606,199.12,201.11,191.88,201.11,444606,0.0,1.0
2024-02-26,199.73,201.69,197.28,200.0,254112,199.73,201.69,197.28,200.0,254112,0.0,1.0
2024-02-27,202.39,204.615,199.72,200.6,273400,202.39,204.615,199.72,200.6,273400,0.0,1.0
2024-02-28,203.94,207.695,200.0,200.54,321387,203.94,207.695,200.0,200.54,321387,0.0,1.0
2024-02-29,215.57,217.12,205.01,208.01,599853,215.57,217.12,205.01,208.01,599853,0.0,1.0
2024-03-01,218.6,221.07,214.28,216.0,411733,218.6,221.07,214.28,216.0,411733,0.0,1.0
2024-03-04,221.92,225.73,219.97,219.97,314267,221.92,225.73,219.97,219.97,314267,0.0,1.0
2024-03-05,220.62,221.932,215.96,219.22,279746,220.62,221.932,215.96,219.22,279746,0.0,1.0
2024-03-06,225.01,225.8,220.47,224.86,284499,225.01,225.8,220.47,224.86,284499,0.0,1.0
2024-03-07,220.36,226.905,219.17,225.85,403671,220.36,226.905,219.17,225.85,403671,0.0,1.0
2024-03-08,214.58,225.5099,214.28,223.42,321598,214.58,225.5099,214.28,223.42,321598,0.0,1.0
2024-03-11,201.79,212.01,200.14,212.01,537435,201.79,212.01,200.14,212.01,537435,0.0,1.0
2024-03-12,201.19,203.13,198.06,203.13,323886,201.19,203.13,198.06,203.13,323886,0.0,1.0
2024-03-13,202.15,204.59,197.885,201.19,302469,202.15,204.59,197.885,201.19,302469,0.0,1.0
2024-03-14,197.94,202.25,195.87,201.2,315393,197.94,202.25,195.87,201.2,315393,0.0,1.0
2024-03-15,200.02,200.26,193.01,195.02,637388,200.02,200.26,193.01,195.02,637388,0.0,1.0
2024-03-18,198.4,204.23,197.4,201.69,363777,198.4,204.23,197.4,201.69,363777,0.0,1.0
2024-03-19,192.72,198.61,188.0,195.0,593475,192.72,198.61,188.0,195.0,593475,0.0,1.0
2024-03-20,192.12,194.63,186.675,194.0,1062775,192.12,194.63,186.675,194.0,1062775,0.0,1.0
2024-03-21,206.8,207.85,199.96,200.84,595144,206.8,207.85,199.96,200.84,595144,0.0,1.0
2024-03-22,197.14,204.72,194.75,202.06,433376,197.14,204.72,194.75,202.06,433376,0.0,1.0
2024-03-25,192.08,195.0,190.29,194.36,354248,192.08,195.0,190.29,194.36,354248,0.0,1.0
2024-03-26,186.35,194.685,186.35,193.69,522078,186.35,194.685,186.35,193.69,522078,0.0,1.0
2024-03-27,191.37,191.53,186.21,189.56,426759,191.37,191.53,186.21,189.56,426759,0.0,1.0
2024-03-28,189.02,193.035,188.1,190.66,449242,189.02,193.035,188.1,190.66,449242,0.0,1.0
2024-04-01,188.83,191.42,186.74,191.42,382386,188.83,191.42,186.74,191.42,382386,0.0,1.0
2024-04-02,185.41,186.525,180.1,185.28,593085,185.41,186.525,180.1,185.28,593085,0.0,1.0
2024-04-03,190.06,191.515,183.915,185.94,454987,190.06,191.515,183.915,185.94,454987,0.0,1.0
2024-04-04,187.23,194.41,186.635,193.15,330540,187.23,194.41,186.635,193.15,330540,0.0,1.0
2024-04-05,187.45,190.56,186.69,187.23,255666,187.45,190.56,186.69,187.23,255666,0.0,1.0
2024-04-08,188.62,193.62,188.32,190.62,274915,188.62,193.62,188.32,190.62,274915,0.0,1.0
2024-04-09,189.01,191.0,186.14,189.42,242354,189.01,191.0,186.14,189.42,242354,0.0,1.0
2024-04-10,176.85,184.36,176.19,183.97,947724,176.85,184.36,176.19,183.97,947724,0.0,1.0
2024-04-11,178.48,180.56,176.2,177.7,825284,178.48,180.56,176.2,177.7,825284,0.0,1.0
2024-04-12,173.33,177.6,171.19,175.63,486282,173.33,177.6,171.19,175.63,486282,0.0,1.0
2024-04-15,172.88,174.72,171.35,174.07,435094,172.88,174.72,171.35,174.07,435094,0.0,1.0
2024-04-16,172.85,173.62,171.55,172.88,287386,172.85,173.62,171.55,172.88,287386,0.0,1.0
2024-04-17,166.12,174.32,166.02,174.32,410569,166.12,174.32,166.02,174.32,410569,0.0,1.0
2024-04-18,165.2,169.48,163.97,166.25,396241,165.2,169.48,163.97,166.25,396241,0.0,1.0
2024-04-19,162.32,166.4699,159.69,165.74,634386,162.32,166.4699,159.69,165.74,634386,0.0,1.0
2024-04-22,164.17,165.25,161.18,164.27,329257,164.17,165.25,161.18,164.27,329257,0.0,1.0
2024-04-23,168.67,170.69,165.33,165.33,448215,168.67,170.69,165.33,165.33,448215,0.0,1.0
2024-04-24,169.93,172.48,167.585,168.48,340259,169.93,172.48,167.585,168.48,340259,0.0,1.0
2024-04-25,172.2,172.94,167.38,167.38,278655,172.2,172.94,167.38,167.38,278655,0.0,1.0
2024-04-26,175.45,177.12,172.93,172.93,218112,175.45,177.12,172.93,172.93,218112,0.0,1.0
2024-04-29,176.0,179.6297,175.8,175.9,394186,176.0,179.6297,175.8,175.9,394186,0.0,1.0
2024-04-30,173.07,178.06,173.02,175.28,585135,173.07,178.06,173.02,175.28,585135,0.0,1.0
2024-05-01,172.61,176.53,168.57,171.87,384777,172.61,176.53,168.57,171.87,384777,0.0,1.0
2024-05-02,174.19,175.54,168.765,175.06,475422,174.19,175.54,168.765,175.06,475422,0.0,1.0
2024-05-03,179.22,181.57,175.965,179.06,599682,179.22,181.57,175.965,179.06,599682,0.0,1.0
2024-05-06,188.83,190.44,180.73,180.94,914077,188.83,190.44,180.73,180.94,914077,0.0,1.0
2024-05-07,209.31,218.8,207.275,209.815,1144135,209.31,218.8,207.275,209.815,1144135,0.0,1.0
2024-05-08,211.55,212.34,202.4087,208.36,602285,211.55,212.34,202.4087,208.36,602285,0.0,1.0
2024-05-09,218.01,218.5,209.151,212.68,552649,218.01,218.5,209.151,212.68,552649,0.0,1.0
2024-05-10,222.73,223.405,217.09,220.0,523006,222.73,223.405,217.09,220.0,523006,0.0,1.0
2024-05-13,219.77,224.44,218.89,224.41,414881,219.77,224.44,218.89,224.41,414881,0.0,1.0
2024-05-14,232.39,232.69,220.12,221.9,551085,232.39,232.69,220.12,221.9,551085,0.0,1.0
2024-05-15,236.69,238.76,234.34,235.0,440027,236.69,238.76,234.34,235.0,440027,0.0,1.0
2024-05-16,235.15,238.205,232.49,235.92,383816,235.15,238.205,232.49,235.92,383816,0.0,1.0
2024-05-17,230.45,236.98,227.87,236.66,540500,230.45,236.98,227.87,236.66,540500,0.0,1.0
2024-05-20,231.34,234.27,228.99,231.14,339974,231.34,234.27,228.99,231.14,339974,0.0,1.0
2024-05-21,231.57,231.97,225.8,229.54,375419,231.57,231.97,225.8,229.54,375419,0.0,1.0
2024-05-22,234.22,236.96,232.29,234.05,297286,234.22,236.96,232.29,234.05,297286,0.0,1.0
2024-05-23,242.39,248.0,239.985,241.26,755618,242.39,248.0,239.985,241.26,755618,0.0,1.0
2024-05-24,246.07,247.72,240.08,243.12,400215,246.07,247.72,240.08,243.12,400215,0.0,1.0
2024-05-28,245.05,250.38,243.06,248.67,308040,245.05,250.38,243.06,248.67,308040,0.0,1.0
2024-05-29,240.89,245.305,240.75,244.0,426180,240.89,245.305,240.75,244.0,426180,0.0,1.0
2024-05-30,246.33,247.02,240.01,242.34,311763,246.33,247.02,240.01,242.34,311763,0.0,1.0
2024-05-31,239.53,248.94,231.92,245.83,416503,239.53,248.94,231.92,245.83,416503,0.0,1.0
2024-06-03,239.19,245.93,235.7191,245.93,280619,239.19,245.93,235.7191,245.93,280619,0.0,1.0
2024-06-04,233.26,237.0,229.435,237.0,269176,233.26,237.0,229.435,237.0,269176,0.0,1.0
2024-06-05,242.71,243.21,235.88,236.98,328800,242.71,243.21,235.88,236.98,328800,0.0,1.0
2024-06-06,236.21,243.1784,235.51,243.1,544368,236.21,243.1784,235.51,243.1,544368,0.0,1.0
2024-06-07,230.69,235.04,229.38,235.04,383738,230.69,235.04,229.38,235.04,383738,0.0,1.0
2024-06-10,237.43,238.305,228.73,228.73,472121,237.43,238.305,228.73,228.73,472121,0.0,1.0
2024-06-11,233.72,235.74,230.7,234.71,341225,233.72,235.74,230.7,234.71,341225,0.0,1.0
2024-06-12,237.69,244.74,237.49,239.71,192973,237.69,244.74,237.49,239.71,192973,0.0,1.0
2024-06-13,245.2,245.25,234.8,237.93,344986,245.2,245.25,234.8,237.93,344986,0.0,1.0
2024-06-14,240.92,243.56,236.07,241.19,376285,240.92,243.56,236.07,241.19,376285,0.0,1.0
2024-06-17,248.28,252.32,241.2,242.19,428619,248.28,252.32,241.2,242.19,428619,0.0,1.0
2024-06-18,254.33,256.51,246.8273,249.02,574162,254.33,256.51,246.8273,249.02,574162,0.0,1.0
2024-06-20,245.99,257.04,243.62,253.54,640610,245.99,257.04,243.62,253.54,640610,0.0,1.0
2024-06-21,246.9,248.79,238.63,245.05,820482,246.9,248.79,238.63,245.05,820482,0.0,1.0
2024-06-24,237.71,245.13,237.66,245.13,272726,237.71,245.13,237.66,245.13,272726,0.0,1.0
2024-06-25,245.87,246.35,238.195,238.82,285001,245.87,246.35,238.195,238.82,285001,0.0,1.0
2024-06-26,243.34,247.09,240.41,241.0,302535,243.34,247.09,240.41,241.0,302535,0.0,1.0
2024-06-27,246.62,248.5,243.83,245.0,260773,246.62,248.5,243.83,245.0,260773,0.0,1.0
2024-06-28,244.79,250.0,240.945,248.0,680442,244.79,250.0,240.945,248.0,680442,0.0,1.0
2024-07-01,242.9,246.88,236.52,245.74,382944,242.9,246.88,236.52,245.74,382944,0.0,1.0
2024-07-02,241.66,245.51,238.785,242.89,399830,241.66,245.51,238.785,242.89,399830,0.0,1.0
2024-07-03,240.96,243.355,239.19,242.5,220103,240.96,243.355,239.19,242.5,220103,0.0,1.0
2024-07-05,239.33,242.16,238.35,240.86,311986,239.33,242.16,238.35,240.86,311986,0.0,1.0
2024-07-08,241.66,244.445,240.11,241.05,231699,241.66,244.445,240.11,241.05,231699,0.0,1.0
2024-07-09,239.9,245.33,239.87,242.42,222969,239.9,245.33,239.87,242.42,222969,0.0,1.0
2024-07-10,242.99,244.2699,240.35,241.62,231535,242.99,244.2699,240.35,241.62,231535,0.0,1.0
2024-07-11,244.57,251.88,244.06,247.71,312779,244.57,251.88,244.06,247.71,312779,0.0,1.0
2024-07-12,251.52,258.08,242.35,245.3,380808,251.52,258.08,242.35,245.3,380808,0.0,1.0
2024-07-15,255.67,259.22,252.72,254.19,295950,255.67,259.22,252.72,254.19,295950,0.0,1.0
2024-07-16,265.5,266.39,259.49,259.99,403513,265.5,266.39,259.49,259.99,403513,0.0,1.0
2024-07-17,252.74,264.685,250.63,259.49,536559,252.74,264.685,250.63,259.49,536559,0.0,1.0
2024-07-18,237.37,255.5,234.56,254.84,509139,237.37,255.5,234.56,254.84,509139,0.0,1.0
2024-07-19,236.23,240.0,233.41,238.88,343186,236.23,240.0,233.41,238.88,343186,0.0,1.0
2024-07-22,244.87,245.02,237.97,240.33,280590,244.87,245.02,237.97,240.33,280590,0.0,1.0
2024-07-23,241.77,247.23,241.66,242.01,239955,241.77,247.23,241.66,242.01,239955,0.0,1.0
2024-07-24,224.51,239.75,224.16,238.67,448860,224.51,239.75,224.16,238.67,448860,0.0,1.0
2024-07-25,216.44,226.71,214.83,226.33,646569,216.44,226.71,214.83,226.33,646569,0.0,1.0
2024-07-26,220.94,225.5831,219.12,222.72,295516,220.94,225.5831,219.12,222.72,295516,0.0,1.0
2024-07-29,219.9,226.11,219.03,222.25,320304,219.9,226.11,219.03,222.25,320304,0.0,1.0
2024-07-30,212.04,220.46,210.86,220.02,426871,212.04,220.46,210.86,220.02,426871,0.0,1.0
2024-07-31,220.56,225.65,218.22,222.0,418134,220.56,225.65,218.22,222.0,418134,0.0,1.0
2024-08-01,214.97,224.135,211.4,220.26,364511,214.97,224.135,211.4,220.26,364511,0.0,1.0
2024-08-02,202.56,204.35,196.84,203.5,517569,202.56,204.35,196.84,203.5,517569,0.0,1.0
2024-08-05,196.4,198.5,183.49,187.71,415848,196.4,198.5,183.49,187.71,415848,0.0,1.0
2024-08-06,197.02,202.4,193.9,197.99,384431,197.02,202.4,193.9,197.99,384431,0.0,1.0
2024-08-07,193.84,202.62,192.73,200.0,364807,193.84,202.62,192.73,200.0,364807,0.0,1.0
2024-08-08,205.88,206.105,195.67,198.52,354797,205.88,206.105,195.67,198.52,354797,0.0,1.0
2024-08-09,208.34,210.53,206.005,206.15,301913,208.34,210.53,206.005,206.15,301913,0.0,1.0
2024-08-12,207.31,211.89,207.29,209.77,267063,207.31,211.89,207.29,209.77,267063,0.0,1.0
2024-08-13,217.75,218.4825,210.225,211.94,272612,217.75,218.4825,210.225,211.94,272612,0.0,1.0
2024-08-14,217.77,220.315,214.77,220.14,318242,217.77,220.315,214.77,220.14,318242,0.0,1.0
2024-08-15,230.47,236.47,221.0,224.45,477262,230.47,236.47,221.0,224.45,477262,0.0,1.0
2024-08-16,231.08,231.46,226.61,229.26,271414,231.08,231.46,226.61,229.26,271414,0.0,1.0
2024-08-19,231.55,233.07,226.86,230.31,678715,231.55,233.07,226.86,230.31,678715,0.0,1.0
2024-08-20,268.0,278.38,259.05,262.0,1771489,268.0,278.38,259.05,262.0,1771489,0.0,1.0
2024-08-21,273.5,273.6,261.87,267.48,707894,273.5,273.6,261.87,267.48,707894,0.0,1.0
2024-08-22,261.84,274.4,261.17,274.4,320250,261.84,274.4,261.17,274.4,320250,0.0,1.0
2024-08-23,267.35,272.24,263.01,264.61,371489,267.35,272.24,263.01,264.61,371489,0.0,1.0
2024-08-26,252.06,270.0,251.09,268.8,624740,252.06,270.0,251.09,268.8,624740,0.0,1.0
2024-08-27,246.34,252.34,246.26,249.24,432542,246.34,252.34,246.26,249.24,432542,0.0,1.0
2024-08-28,244.37,246.905,240.35,246.11,518489,244.37,246.905,240.35,246.11,518489,0.0,1.0
2024-08-29,242.87,250.705,241.7801,243.98,706238,242.87,250.705,241.7801,243.98,706238,0.0,1.0
2024-08-30,243.65,246.735,240.07,244.67,411492,243.65,246.735,240.07,244.67,411492,0.0,1.0
2024-09-03,220.84,240.14,220.59,240.0,626592,220.84,240.14,220.59,240.0,626592,0.0,1.0
2024-09-04,225.17,227.0,218.445,219.29,370552,225.17,227.0,218.445,219.29,370552,0.0,1.0
2024-09-05,224.79,228.0,218.0,221.76,406854,224.79,228.0,218.0,221.76,406854,0.0,1.0
2024-09-06,210.74,223.43,209.29,222.42,514036,210.74,223.43,209.29,222.42,514036,0.0,1.0
2024-09-09,209.92,212.35,201.0,204.0,939767,209.92,212.35,201.0,204.0,939767,0.0,1.0
2024-09-10,207.16,210.78,203.66,209.5,565528,207.16,210.78,203.66,209.5,565528,0.0,1.0
2024-09-11,216.86,217.02,206.6,208.0,734980,216.86,217.02,206.6,208.0,734980,0.0,1.0
2024-09-12,221.79,224.63,215.49,217.0,534919,221.79,224.63,215.49,217.0,534919,0.0,1.0
2024-09-13,230.04,232.17,224.59,225.21,543281,230.04,232.17,224.59,225.21,543281,0.0,1.0
2024-09-16,224.17,230.49,223.31,227.18,557935,224.17,230.49,223.31,227.18,557935,0.0,1.0
2024-09-17,230.89,231.79,224.17,228.91,708637,230.89,231.79,224.17,228.91,708637,0.0,1.0
2024-09-18,229.04,234.4,224.72,233.54,559384,229.04,234.4,224.72,233.54,559384,0.0,1.0
2024-09-19,234.28,239.41,232.36,239.01,388737,234.28,239.41,232.36,239.01,388737,0.0,1.0
2024-09-20,231.56,234.89,228.63,233.7,7225143,231.56,234.89,228.63,233.7,7225143,0.0,1.0
2024-09-23,231.94,236.41,231.185,235.75,339826,231.94,236.41,231.185,235.75,339826,0.0,1.0
2024-09-24,230.81,234.84,228.68,233.0,295214,230.81,234.84,228.68,233.0,295214,0.0,1.0
2024-09-25,227.63,232.1852,226.25,230.9,310708,227.63,232.1852,226.25,230.9,310708,0.0,1.0
2024-09-26,237.53,239.98,231.63,233.89,555394,237.53,239.98,231.63,233.89,555394,0.0,1.0
2024-09-27,239.77,242.37,236.35,238.03,452363,239.77,242.37,236.35,238.03,452363,0.0,1.0
2024-09-30,236.44,239.37,232.22,235.97,355364,236.44,239.37,232.22,235.97,355364,0.0,1.0
2024-10-01,229.76,236.42,225.0101,236.42,368719,229.76,236.42,225.0101,236.42,368719,0.0,1.0
2024-10-02,234.03,236.645,226.65,230.21,466735,234.03,236.645,226.65,230.21,466735,0.0,1.0
2024-10-03,234.13,237.905,231.27,231.67,336628,234.13,237.905,231.27,231.67,336628,0.0,1.0
2024-10-04,242.85,242.91,236.51,240.69,389575,242.85,242.91,236.51,240.69,389575,0.0,1.0
2024-10-07,242.3,244.07,239.68,240.26,226591,242.3,244.07,239.68,240.26,226591,0.0,1.0
2024-10-08,244.99,246.465,242.43,244.81,209031,244.99,246.465,242.43,244.81,209031,0.0,1.0
2024-10-09,253.05,255.115,243.53,244.86,440468,253.05,255.115,243.53,244.86,440468,0.0,1.0
2024-10-10,253.09,253.18,244.56,248.85,293546,253.09,253.18,244.56,248.85,293546,0.0,1.0
2024-10-11,263.59,264.55,252.26,252.26,324910,263.59,264.55,252.26,252.26,324910,0.0,1.0
2024-10-14,264.93,270.01,263.5925,265.91,311156,264.93,270.01,263.5925,265.91,311156,0.0,1.0
2024-10-15,255.5,264.73,253.95,264.53,363228,255.5,264.73,253.95,264.53,363228,0.0,1.0
2024-10-16,262.35,263.9298,255.04,257.61,364694,262.35,263.9298,255.04,257.61,364694,0.0,1.0
2024-10-17,266.87,268.9499,262.28,268.09,299053,266.87,268.9499,262.28,268.09,299053,0.0,1.0
2024-10-18,243.02,258.14,237.29,254.04,1222583,243.02,258.14,237.29,254.04,1222583,0.0,1.0
2024-10-21,248.5,248.68,234.01,241.34,693388,248.5,248.68,234.01,241.34,693388,0.0,1.0
2024-10-22,248.35,249.38,240.0901,245.23,503138,248.35,249.38,240.0901,245.23,503138,0.0,1.0
2024-10-23,246.65,249.7,241.5958,245.98,337402,246.65,249.7,241.5958,245.98,337402,0.0,1.0
2024-10-24,245.52,249.61,243.1,249.32,320244,245.52,249.61,243.1,249.32,320244,0.0,1.0
2024-10-25,246.48,250.7,245.155,246.92,218218,246.48,250.7,245.155,246.92,218218,0.0,1.0
2024-10-28,245.65,249.97,245.21,248.82,375373,245.65,249.97,245.21,248.82,375373,0.0,1.0
2024-10-29,252.39,253.68,244.46,245.01,341467,252.39,253.68,244.46,245.01,341467,0.0,1.0
2024-10-30,250.35,253.16,245.865,249.33,220776,250.35,253.16,245.865,249.33,220776,0.0,1.0
2024-10-31,240.97,247.135,240.95,246.5,507571,240.97,247.135,240.95,246.5,507571,0.0,1.0
2024-11-01,242.53,249.54,240.57,242.19,867430,242.53,249.54,240.57,242.19,867430,0.0,1.0
2024-11-04,239.61,248.0525,239.09,242.6,775241,239.61,248.0525,239.09,242.6,775241,0.0,1.0
2024-11-05,230.23,231.53,208.335,217.8,1958359,230.23,231.53,208.335,217.8,1958359,0.0,1.0
2024-11-06,246.73,248.38,230.26,246.11,921803,246.73,248.38,230.26,246.11,921803,0.0,1.0
2024-11-07,262.4,263.05,247.0,247.07,569805,262.4,263.05,247.0,247.07,569805,0.0,1.0
2024-11-08,271.08,272.12,261.11,264.0,681502,271.08,272.12,261.11,264.0,681502,0.0,1.0
2024-11-11,270.93,277.375,265.5,273.2,613575,270.93,277.375,265.5,273.2,613575,0.0,1.0
2024-11-12,258.85,274.22,258.68,266.0,374474,258.85,274.22,258.68,266.0,374474,0.0,1.0
2024-11-13,252.0,262.84,251.53,258.8,268410,252.0,262.84,251.53,258.8,268410,0.0,1.0
2024-11-14,252.0,253.0,248.79,252.0,373646,252.0,253.0,248.79,252.0,373646,0.0,1.0
2024-11-15,234.85,251.64,230.8,250.19,793218,234.85,251.64,230.8,250.19,793218,0.0,1.0
2024-11-18,232.26,238.8295,231.94,236.17,359466,232.26,238.8295,231.94,236.17,359466,0.0,1.0
2024-11-19,248.74,248.9,230.0,230.0,437308,248.74,248.9,230.0,230.0,437308,0.0,1.0
2024-11-20,226.3,227.7,216.44,224.36,1166647,226.3,227.7,216.44,224.36,1166647,0.0,1.0
2024-11-21,230.01,235.67,210.43,212.0,1291251,230.01,235.67,210.43,212.0,1291251,0.0,1.0
2024-11-22,230.43,232.0,226.14,230.0,708394,230.43,232.0,226.14,230.0,708394,0.0,1.0
2024-11-25,228.63,233.17,225.05,231.84,606674,228.63,233.17,225.05,231.84,606674,0.0,1.0
2024-11-26,235.5,236.28,228.925,230.95,572173,235.5,236.28,228.925,230.95,572173,0.0,1.0
2024-11-27,225.85,236.0,221.22,236.0,767158,225.85,236.0,221.22,236.0,767158,0.0,1.0
2024-11-29,234.58,236.54,227.5,229.86,498788,234.58,236.54,227.5,229.86,498788,0.0,1.0
2024-12-02,233.98,237.54,231.04,233.89,572234,233.98,237.54,231.04,233.89,572234,0.0,1.0
2024-12-03,235.38,238.36,230.91,233.47,428676,235.38,238.36,230.91,233.47,428676,0.0,1.0
2024-12-04,241.79,246.04,239.31,239.31,374081,241.79,246.04,239.31,239.31,374081,0.0,1.0
2024-12-05,234.87,241.89,234.2129,241.33,257237,234.87,241.89,234.2129,241.33,257237,0.0,1.0
2024-12-06,243.0,244.105,232.7,237.01,228944,243.0,244.105,232.7,237.01,228944,0.0,1.0
2024-12-09,238.54,250.895,237.8,243.19,517924,238.54,250.895,237.8,243.19,517924,0.0,1.0
2024-12-10,233.83,237.91,232.2795,237.0,316333,233.83,237.91,232.2795,237.0,316333,0.0,1.0
2024-12-11,240.23,241.56,235.44,237.12,336810,240.23,241.56,235.44,237.12,336810,0.0,1.0
2024-12-12,245.82,253.88,239.39,240.28,464776,245.82,253.88,239.39,240.28,464776,0.0,1.0
2024-12-13,247.86,256.24,245.375,250.0,358470,247.86,256.24,245.375,250.0,358470,0.0,1.0
2024-12-16,237.63,247.09,234.71,247.09,633841,237.63,247.09,234.71,247.09,633841,0.0,1.0
2024-12-17,231.76,240.47,229.48,235.66,425361,231.76,240.47,229.48,235.66,425361,0.0,1.0
2024-12-18,231.63,246.02,227.57,236.27,761162,231.63,246.02,227.57,236.27,761162,0.0,1.0
2024-12-19,222.74,238.44,222.42,236.73,536618,222.74,238.44,222.42,236.73,536618,0.0,1.0
2024-12-20,221.26,226.43,215.9,217.91,967712,221.26,226.43,215.9,217.91,967712,0.0,1.0
2024-12-23,220.89,227.2,219.78,223.14,382790,220.89,227.2,219.78,223.14,382790,0.0,1.0
2024-12-24,221.24,223.705,219.925,220.85,185948,221.24,223.705,219.925,220.85,185948,0.0,1.0
2024-12-26,224.15,225.08,218.7,221.24,228810,224.15,225.08,218.7,221.24,228810,0.0,1.0
2024-12-27,219.47,221.435,215.6406,220.65,235979,219.47,221.435,215.6406,220.65,235979,0.0,1.0
2024-12-30,214.76,217.26,212.3142,215.72,190870,214.76,217.26,212.3142,215.72,190870,0.0,1.0
2024-12-31,219.88,220.78,213.72,215.23,416107,219.88,220.78,213.72,215.23,416107,0.0,1.0
2025-01-02,220.37,223.8,218.045,219.29,275922,220.37,223.8,218.045,219.29,275922,0.0,1.0
2025-01-03,229.69,229.88,219.28,223.11,317127,229.69,229.88,219.28,223.11,317127,0.0,1.0
2025-01-06,232.79,240.51,231.86,234.65,354333,232.79,240.51,231.86,234.65,354333,0.0,1.0
2025-01-07,229.18,236.6699,227.49,234.39,245600,229.18,236.6699,227.49,234.39,245600,0.0,1.0
2025-01-08,233.55,233.78,223.47,228.24,532701,233.55,233.78,223.47,228.24,532701,0.0,1.0
2025-01-10,228.35,231.725,225.79,229.36,500045,228.35,231.725,225.79,229.36,500045,0.0,1.0
2025-01-13,221.77,223.53,216.78,221.26,401817,221.77,223.53,216.78,221.26,401817,0.0,1.0
2025-01-14,227.43,231.08,224.52,225.27,438109,227.43,231.08,224.52,225.27,438109,0.0,1.0
2025-01-15,233.74,235.26,230.74,233.55,205740,233.74,235.26,230.74,233.55,205740,0.0,1.0
2025-01-16,235.09,240.0,234.015,239.12,283663,235.09,240.0,234.015,239.12,283663,0.0,1.0
2025-01-17,241.89,243.035,235.37,239.12,400268,241.89,243.035,235.37,239.12,400268,0.0,1.0
2025-01-21,252.1,252.69,240.69,241.92,321604,252.1,252.69,240.69,241.92,321604,0.0,1.0
2025-01-22,267.24,281.79,258.1,259.99,689783,267.24,281.79,258.1,259.99,689783,0.0,1.0
2025-01-23,265.91,267.2,257.55,261.95,465282,265.91,267.2,257.55,261.95,465282,0.0,1.0
2025-01-24,258.73,268.73,256.34,268.73,393192,258.73,268.73,256.34,268.73,393192,0.0,1.0
2025-01-27,202.03,236.65,183.31,233.27,2776146,202.03,236.65,183.31,233.27,2776146,0.0,1.0
2025-01-28,206.78,207.7225,192.15,206.0,1093904,206.78,207.7225,192.15,206.0,1093904,0.0,1.0
2025-01-29,207.74,215.43,204.98,208.29,600084,207.74,215.43,204.98,208.29,600084,0.0,1.0
2025-01-30,212.82,217.865,204.33,208.0,712783,212.82,217.865,204.33,208.0,712783,0.0,1.0
2025-01-31,216.21,224.97,215.36,216.82,805737,216.21,224.97,215.36,216.82,805737,0.0,1.0
2025-02-03,225.6,227.95,205.0,205.01,1403398,225.6,227.95,205.0,205.01,1403398,0.0,1.0
2025-02-04,207.13,215.74,197.76,205.66,3038060,207.13,215.74,197.76,205.66,3038060,0.0,1.0
2025-02-05,213.8,220.06,206.6,206.6,1371840,213.8,220.06,206.6,206.6,1371840,0.0,1.0
2025-02-06,220.84,221.164,210.85,213.89,704807,220.84,221.164,210.85,213.89,704807,0.0,1.0
2025-02-07,212.06,220.86,209.285,220.86,714439,212.06,220.86,209.285,220.86,714439,0.0,1.0
2025-02-10,210.89,215.52,207.47,212.98,468331,210.89,215.52,207.47,212.98,468331,0.0,1.0
2025-02-11,207.09,210.18,204.27,207.32,277516,207.09,210.18,204.27,207.32,277516,0.0,1.0
2025-02-12,211.25,213.455,201.96,204.92,593689,211.25,213.455,201.96,204.92,593689,0.0,1.0
2025-02-13,214.03,215.44,209.65,210.88,441004,214.03,215.44,209.65,210.88,441004,0.0,1.0
2025-02-14,223.04,225.5,211.025,214.0,617121,223.04,225.5,211.025,214.0,617121,0.0,1.0
2025-02-18,240.82,254.61,228.65,231.97,983784,240.82,254.61,228.65,231.97,983784,0.0,1.0
2025-02-19,239.02,240.94,231.7954,239.25,809960,239.02,240.94,231.7954,239.25,809960,0.0,1.0
2025-02-20,230.67,240.04,226.53,240.04,661185,230.67,240.04,226.53,240.04,661185,0.0,1.0
2025-02-21,221.9,236.84,220.88,236.52,495666,221.9,236.84,220.88,236.52,495666,0.0,1.0
2025-02-24,214.39,227.835,214.36,222.95,725463,214.39,227.835,214.36,222.95,725463,0.0,1.0
2025-02-25,204.23,214.9744,201.22,211.96,708254,204.23,214.9744,201.22,211.96,708254,0.0,1.0
2025-02-26,215.32,217.35,209.6,211.89,499159,215.32,217.35,209.6,211.89,499159,0.0,1.0
2025-02-27,195.22,218.62,194.755,218.15,751780,195.22,218.62,194.755,218.15,751780,0.0,1.0
2025-02-28,200.05,200.875,191.35,193.8,760441,200.05,200.875,191.35,193.8,760441,0.0,1.0
2025-03-03,190.38,203.81,188.84,202.5,705972,190.38,203.81,188.84,202.5,705972,0.0,1.0
2025-03-04,190.35,195.88,184.7,186.93,591610,190.35,195.88,184.7,186.93,591610,0.0,1.0
2025-03-05,197.84,200.15,188.01,192.62,634421,197.84,200.15,188.01,192.62,634421,0.0,1.0
2025-03-06,183.66,194.91,183.5,189.9,1139198,183.66,194.91,183.5,189.9,1139198,0.0,1.0
2025-03-07,193.83,195.625,176.99,184.63,1367607,193.83,195.625,176.99,184.63,1367607,0.0,1.0
2025-03-10,187.88,190.81,181.85,185.65,838440,187.88,190.81,181.85,185.65,838440,0.0,1.0
2025-03-11,197.8,206.52,186.99,188.14,1092503,197.8,206.52,186.99,188.14,1092503,0.0,1.0
2025-03-12,201.88,205.0,197.95,198.72,1077171,201.88,205.0,197.95,198.72,1077171,0.0,1.0
2025-03-13,223.66,228.96,215.68,220.0,1836970,223.66,228.96,215.68,220.0,1836970,0.0,1.0
2025-03-14,220.0,226.77,212.02,226.33,1434778,220.0,226.77,212.02,226.33,1434778,0.0,1.0
2025-03-17,221.41,224.06,215.29,215.29,923901,221.41,224.06,215.29,215.29,923901,0.0,1.0
2025-03-18,222.86,227.29,217.13,218.65,640786,222.86,227.29,217.13,218.65,640786,0.0,1.0
2025-03-19,224.52,231.34,218.04,222.93,750320,224.52,231.34,218.04,222.93,750320,0.0,1.0
2025-03-20,222.07,227.13,221.71,221.71,442801,222.07,227.13,221.71,221.71,442801,0.0,1.0
2025-03-21,220.7,222.79,215.24,216.16,650918,220.7,222.79,215.24,216.16,650918,0.0,1.0
2025-03-24,231.33,235.595,226.355,229.0,1157104,231.33,235.595,226.355,229.0,1157104,0.0,1.0
2025-03-25,222.62,230.71,220.0,228.31,498895,222.62,230.71,220.0,228.31,498895,0.0,1.0
2025-03-26,208.75,224.56,207.56,224.56,832665,208.75,224.56,207.56,224.56,832665,0.0,1.0
2025-03-27,206.6,209.42,203.28,208.02,497140,206.6,209.42,203.28,208.02,497140,0.0,1.0
2025-03-28,196.14,202.275,192.99,201.85,895731,196.14,202.275,192.99,201.85,895731,0.0,1.0
2025-03-31,197.51,201.705,190.47,191.68,1180282,197.51,201.705,190.47,191.68,1180282,0.0,1.0
2025-04-01,197.02,199.43,190.38,196.28,736038,197.02,199.43,190.38,196.28,736038,0.0,1.0
2025-04-02,201.88,206.29,193.62,193.62,505292,201.88,206.29,193.62,193.62,505292,0.0,1.0
2025-04-03,172.56,184.68,169.3501,184.31,1417715,172.56,184.68,169.3501,184.31,1417715,0.0,1.0
2025-04-04,171.03,172.39,148.55,164.98,2458550,171.03,172.39,148.55,164.98,2458550,0.0,1.0
2025-04-07,179.42,193.3,166.61,167.52,1903257,179.42,193.3,166.61,167.52,1903257,0.0,1.0
2025-04-08,174.02,190.585,169.71,181.34,1044872,174.02,190.585,169.71,181.34,1044872,0.0,1.0
2025-04-09,201.9,211.31,173.42,173.59,1623568,201.9,211.31,173.42,173.59,1623568,0.0,1.0
2025-04-10,182.8,193.4,179.18,190.49,1227266,182.8,193.4,179.18,190.49,1227266,0.0,1.0
2025-04-11,189.11,193.11,179.48,181.88,751488,189.11,193.11,179.48,181.88,751488,0.0,1.0
2025-04-14,190.19,200.0,187.18,197.87,541329,190.19,200.0,187.18,197.87,541329,0.0,1.0
2025-04-15,188.51,194.27,187.56,194.26,497265,188.51,194.27,187.56,194.26,497265,0.0,1.0
2025-04-16,186.7,187.04,176.88,180.53,843288,186.7,187.04,176.88,180.53,843288,0.0,1.0
2025-04-17,183.66,187.5,180.995,186.84,425342,183.66,187.5,180.995,186.84,425342,0.0,1.0
2025-04-21,172.5,179.975,167.33,179.32,960358,172.5,179.975,167.33,179.32,960358,0.0,1.0
2025-04-22,177.14,179.385,174.06,174.06,546917,177.14,179.385,174.06,174.06,546917,0.0,1.0
2025-04-23,186.82,196.93,185.76,188.36,1081659,186.82,196.93,185.76,188.36,1081659,0.0,1.0
2025-04-24,199.0,201.53,190.015,190.38,773931,199.0,201.53,190.015,190.38,773931,0.0,1.0
2025-04-25,200.55,202.4,196.02,198.67,399029,200.55,202.4,196.02,198.67,399029,0.0,1.0
2025-04-28,203.03,204.21,197.38,198.58,440062,203.03,204.21,197.38,198.58,440062,0.0,1.0
2025-04-29,207.55,209.67,201.74,202.42,576786,207.55,209.67,201.74,202.42,576786,0.0,1.0
2025-04-30,205.06,205.67,197.7,198.44,426473,205.06,205.67,197.7,198.44,426473,0.0,1.0
2025-05-01,210.76,216.44,208.165,214.59,477372,210.76,216.44,208.165,214.59,477372,0.0,1.0
2025-05-02,218.26,221.06,214.2341,215.45,516140,218.26,221.06,214.2341,215.45,516140,0.0,1.0
2025-05-05,220.9,224.06,215.52,215.52,889645,220.9,224.06,215.52,215.52,889645,0.0,1.0
2025-05-06,204.85,212.23,193.54,194.995,1870566,204.85,212.23,193.54,194.995,1870566,0.0,1.0
2025-05-07,209.91,210.19,203.5193,208.67,1084075,209.91,210.19,203.5193,208.67,1084075,0.0,1.0
2025-05-08,208.1,213.33,201.47,213.33,932444,208.1,213.33,201.47,213.33,932444,0.0,1.0
2025-05-09,202.62,209.0,199.86,209.0,575555,202.62,209.0,199.86,209.0,575555,0.0,1.0
2025-05-12,215.39,218.5899,212.37,217.27,435020,215.39,218.5899,212.37,217.27,435020,0.0,1.0
2025-05-13,227.33,228.56,215.5,215.5,739566,227.33,228.56,215.5,215.5,739566,0.0,1.0
2025-05-14,226.36,232.245,224.39,227.98,653649,226.36,232.245,224.39,227.98,653649,0.0,1.0
2025-05-15,223.58,226.39,221.63,222.85,513362,223.58,226.39,221.63,222.85,513362,0.0,1.0
2025-05-16,229.55,233.45,222.93,223.74,1182296,229.55,233.45,222.93,223.74,1182296,0.0,1.0
2025-05-19,227.77,230.7399,223.5,223.5,670815,227.77,230.7399,223.5,223.5,670815,0.0,1.0
2025-05-20,228.29,231.9,226.265,227.72,545265,228.29,231.9,226.265,227.72,545265,0.0,1.0
2025-05-21,226.97,233.92,224.4,224.4,698345,226.97,233.92,224.4,224.4,698345,0.0,1.0
2025-05-22,228.25,231.285,224.92,226.26,414531,228.25,231.285,224.92,226.26,414531,0.0,1.0
2025-05-23,230.28,230.7,222.665,223.27,542953,230.28,230.7,222.665,223.27,542953,0.0,1.0
2025-05-27,234.71,239.485,232.5,234.4,481658,234.71,239.485,232.5,234.4,481658,0.0,1.0
2025-05-28,231.79,236.0445,231.225,235.52,356602,231.79,236.0445,231.225,235.52,356602,0.0,1.0
2025-05-29,234.86,241.0,230.86,235.27,779388,234.86,241.0,230.86,235.27,779388,0.0,1.0
2025-05-30,232.87,233.5,224.66,230.0,478380,232.87,233.5,224.66,230.0,478380,0.0,1.0
2025-06-02,233.37,234.78,230.5,231.97,468774,233.37,234.78,230.5,231.97,468774,0.0,1.0
2025-06-03,239.87,240.46,232.8,235.48,375291,239.87,240.46,232.8,235.48,375291,0.0,1.0
2025-06-04,239.28,244.0,238.16,240.0,365700,239.28,244.0,238.16,240.0,365700,0.0,1.0
2025-06-05,237.22,245.665,235.56,244.35,528312,237.22,245.665,235.56,244.35,528312,0.0,1.0
2025-06-06,234.95,240.81,233.64,239.67,654110,234.95,240.81,233.64,239.67,654110,0.0,1.0
2025-06-09,232.83,237.41,231.51,237.41,383929,232.83,237.41,231.51,237.41,383929,0.0,1.0
2025-06-10,237.72,237.99,231.95,235.52,393970,237.72,237.99,231.95,235.52,393970,0.0,1.0
2025-06-11,243.2,245.16,236.855,239.37,479938,243.2,245.16,236.855,239.37,479938,0.0,1.0
2025-06-12,256.97,260.61,242.42,244.55,744596,256.97,260.61,242.42,244.55,744596,0.0,1.0
2025-06-13,245.09,251.73,244.235,248.94,583817,245.09,251.73,244.235,248.94,583817,0.0,1.0
2025-06-16,258.43,260.68,248.27,248.39,677149,258.43,260.68,248.27,248.39,677149,0.0,1.0
2025-06-17,258.79,262.49,255.95,257.13,352541,258.79,262.49,255.95,257.13,352541,0.0,1.0
2025-06-18,265.57,268.62,258.095,258.81,639101,265.57,268.62,258.095,258.81,639101,0.0,1.0
2025-06-20,266.19,268.095,261.03,267.32,652440,266.19,268.095,261.03,267.32,652440,0.0,1.0
2025-06-23,269.87,270.87,262.2,263.84,502437,269.87,270.87,262.2,263.84,502437,0.0,1.0
2025-06-24,276.5,278.005,268.65,273.0,544719,276.5,278.005,268.65,273.0,544719,0.0,1.0
2025-06-25,285.89,288.72,276.9,279.0,537254,285.89,288.72,276.9,279.0,537254,0.0,1.0
2025-06-26,298.93,300.29,285.095,287.22,765548,298.93,300.29,285.095,287.22,765548,0.0,1.0
2025-06-27,295.62,300.01,293.92,299.22,802751,295.62,300.01,293.92,299.22,802751,0.0,1.0
2025-06-30,294.68,300.06,290.87,300.06,424891,294.68,300.06,290.87,300.06,424891,0.0,1.0
2025-07-01,289.11,295.9599,283.335,295.44,706328,289.11,295.9599,283.335,295.44,706328,0.0,1.0
2025-07-02,288.83,293.39,282.1464,289.0,1111857,288.83,293.39,282.1464,289.0,1111857,0.0,1.0
2025-07-03,294.66,295.8575,290.67,290.89,246047,294.66,295.8575,290.67,290.89,246047,0.0,1.0
2025-07-07,286.66,295.41,284.27,290.49,536525,286.66,295.41,284.27,290.49,536525,0.0,1.0
2025-07-08,286.36,289.1,280.57,289.06,611541,286.36,289.1,280.57,289.06,611541,0.0,1.0
2025-07-09,285.21,290.23,284.4,289.81,382060,285.21,290.23,284.4,289.81,382060,0.0,1.0
2025-07-10,289.25,291.585,282.94,287.02,408908,289.25,291.585,282.94,287.02,408908,0.0,1.0
2025-07-11,291.44,292.445,285.685,287.96,444980,291.44,292.445,285.685,287.96,444980,0.0,1.0
2025-07-14,296.46,297.88,287.0366,290.0,447609,296.46,297.88,287.0366,290.0,447609,0.0,1.0
2025-07-15,301.47,303.65,296.47,302.19,548887,301.47,303.65,296.47,302.19,548887,0.0,1.0
2025-07-16,297.45,303.4,292.4526,303.4,482835,297.45,303.4,292.4526,303.4,482835,0.0,1.0
2025-07-17,308.36,310.16,299.89,299.89,388193,308.36,310.16,299.89,299.89,388193,0.0,1.0
2025-07-18,310.95,312.67,303.23,309.34,358917,310.95,312.67,303.23,309.34,358917,0.0,1.0
2025-07-21,309.5,314.47,307.965,310.25,291610,309.5,314.47,307.965,310.25,291610,0.0,1.0
2025-07-22,300.79,310.69,292.56,308.03,584743,300.79,310.69,292.56,308.03,584743,0.0,1.0
2025-07-23,305.2,305.485,300.655,302.13,454812,305.2,305.485,300.655,302.13,454812,0.0,1.0
2025-07-24,304.85,306.55,301.47,303.67,276778,304.85,306.55,301.47,303.67,276778,0.0,1.0
2025-07-25,308.89,310.825,306.915,309.67,236580,308.89,310.825,306.915,309.67,236580,0.0,1.0
2025-07-28,316.64,317.08,310.2,311.65,331449,316.64,317.08,310.2,311.65,331449,0.0,1.0
2025-07-29,320.8,332.0,318.0089,321.32,544356,320.8,332.0,318.0089,321.32,544356,0.0,1.0
2025-07-30,320.66,324.7,316.4,319.96,444197,320.66,324.7,316.4,319.96,444197,0.0,1.0
2025-07-31,323.73,332.61,321.48,322.54,946159,323.73,332.61,321.48,322.54,946159,0.0,1.0
2025-08-01,315.2,317.56,306.55,312.56,561509,315.2,317.56,306.55,312.56,561509,0.0,1.0
2025-08-04,329.57,330.37,317.9,318.76,421618,329.57,330.37,317.9,318.76,421618,0.0,1.0
2025-08-05,328.1,333.79,321.88,329.91,396318,328.1,333.79,321.88,329.91,396318,0.0,1.0
2025-08-06,332.45,332.98,322.35,326.86,496548,332.45,332.98,322.35,326.86,496548,0.0,1.0
2025-08-07,335.11,336.84,325.59,334.14,681722,335.11,336.84,325.59,334.14,681722,0.0,1.0
2025-08-08,343.99,345.712059,335.75,336.38,683720,343.99,345.712059,335.75,336.38,683720,0.0,1.0
2025-08-11,332.41,345.21,330.1481,343.19,574236,332.41,345.21,330.1481,343.19,574236,0.0,1.0
2025-08-12,348.33,349.21,334.505,339.83,495548,348.33,349.21,334.505,339.83,495548,0.0,1.0
2025-08-13,337.31,356.55,326.91,352.9,835031,337.31,356.55,326.91,352.9,835031,0.0,1.0
2025-08-14,322.08,324.45,310.08,322.41,1334902,322.08,324.45,310.08,322.41,1334902,0.0,1.0
2025-08-15,329.8,332.24,315.81,321.99,866764,329.8,332.24,315.81,321.99,866764,0.0,1.0
2025-08-18,327.12,331.7585,323.42,328.24,1225831,327.12,331.7585,323.42,328.24,1225831,0.0,1.0
2025-08-19,285.23,297.11,282.0,288.75,2106225,285.23,297.11,282.0,288.75,2106225,0.0,1.0
2025-08-20,280.33,288.88,274.41,286.47,885898,280.33,288.88,274.41,286.47,885898,0.0,1.0
2025-08-21,277.04,281.105,272.49,279.58,680117,277.04,281.105,272.49,279.58,680117,0.0,1.0
2025-08-22,294.35,295.605,275.22,277.71,1291319,294.35,295.605,275.22,277.71,1291319,0.0,1.0
2025-08-25,312.28,313.9,303.1,303.38,888803,312.28,313.9,303.1,303.38,888803,0.0,1.0
2025-08-26,330.66,331.69,309.91,312.03,1166953,330.66,331.69,309.91,312.03,1166953,0.0,1.0
2025-08-27,332.34,336.5,328.0,328.0,983156,332.34,336.5,328.0,328.0,983156,0.0,1.0
2025-08-28,355.05,360.0,334.33,335.41,1258866,355.05,360.0,334.33,335.41,1258866,0.0,1.0
2025-08-29,331.29,352.5,327.68,350.22,1004455,331.29,352.5,327.68,350.22,1004455,0.0,1.0
2025-09-02,335.7,335.71,313.0,317.5,737130,335.7,335.71,313.0,317.5,737130,0.0,1.0
2025-09-03,337.53,339.16,333.055,337.56,497670,337.53,339.16,333.055,337.56,497670,0.0,1.0
2025-09-04,362.16,362.48,342.44,347.97,772613,362.16,362.48,342.44,347.97,772613,0.0,1.0
2025-09-05,370.03,377.56,362.36,368.23,914779,370.03,377.56,362.36,368.23,914779,0.0,1.0
2025-09-08,370.67,378.17,364.73,374.5,619624,370.67,378.17,364.73,374.5,619624,0.0,1.0
2025-09-09,369.09,372.96,365.595,370.78,429193,369.09,372.96,365.595,370.78,429193,0.0,1.0
2025-09-10,372.57,380.01,363.64,378.92,742261,372.57,380.01,363.64,378.92,742261,0.0,1.0
2025-09-11,362.16,376.24,361.9,374.38,685790,362.16,376.24,361.9,374.38,685790,0.0,1.0
2025-09-12,358.0,366.915,356.2,361.2,857554,358.0,366.915,356.2,361.2,857554,0.0,1.0
2025-09-15,359.0,368.245,357.08,359.12,566084,359.0,368.245,357.08,359.12,566084,0.0,1.0
2025-09-16,355.53,366.97,354.47,358.7,924748,355.53,366.97,354.47,358.7,924748,0.0,1.0
2025-09-17,358.21,361.42,348.01,355.6,539662,358.21,361.42,348.01,355.6,539662,0.0,1.0
2025-09-18,378.01,381.66,362.0,367.07,706481,378.01,381.66,362.0,367.07,706481,0.0,1.0
2025-09-19,383.13,384.48,370.203,376.76,988168,383.13,384.48,370.203,376.76,988168,0.0,1.0
2025-09-22,389.47,391.12,381.32,383.13,395058,389.47,391.12,381.32,383.13,395058,0.0,1.0
2025-09-23,380.21,397.26,379.53,393.28,511310,380.21,397.26,379.53,393.28,511310,0.0,1.0
2025-09-24,366.66,386.47,365.0,381.62,566139,366.66,386.47,365.0,381.62,566139,0.0,1.0
2025-09-25,360.95,365.065,354.41,357.89,555771,360.95,365.065,354.41,357.89,555771,0.0,1.0
2025-09-26,358.9,363.115,354.7901,362.17,293793,358.9,363.115,354.7901,362.17,293793,0.0,1.0
2025-09-29,363.81,366.79,360.215,364.87,302254,363.81,366.79,360.215,364.87,302254,0.0,1.0
2025-09-30,364.62,369.13,355.5,365.7,472292,364.62,369.13,355.5,365.7,472292,0.0,1.0
2025-10-01,371.32,374.34,358.56,360.0,376259,371.32,374.34,358.56,360.0,376259,0.0,1.0
2025-10-02,369.56,379.455,366.365,378.91,328013,369.56,379.455,366.365,378.91,328013,0.0,1.0
2025-10-03,366.0,376.91,360.42,371.91,380043,366.0,376.91,360.42,371.91,380043,0.0,1.0
2025-10-06,370.29,380.38,362.9,373.62,483570,370.29,380.38,362.9,373.62,483570,0.0,1.0
2025-10-07,370.17,372.23,358.28,370.96,378688,370.17,372.23,358.28,370.96,378688,0.0,1.0
2025-10-08,383.43,383.79,369.68,371.36,275040,383.43,383.79,369.68,371.36,275040,0.0,1.0
2025-10-09,382.24,383.76,372.795,380.68,345966,382.24,383.76,372.795,380.68,345966,0.0,1.0
2025-10-10,361.94,384.72,361.19,384.72,602217,361.94,384.72,361.19,384.72,602217,0.0,1.0
2025-10-13,382.6,383.77,370.58,381.56,409955,382.6,383.77,370.58,381.56,409955,0.0,1.0
2025-10-14,375.24,379.93,366.49,371.0,256295,375.24,379.93,366.49,371.0,256295,0.0,1.0
2025-10-15,398.34,399.0,382.185,384.58,475848,398.34,399.0,382.185,384.58,475848,0.0,1.0
2025-10-16,412.46,432.0,409.165,412.03,896202,412.46,432.0,409.165,412.03,896202,0.0,1.0
2025-10-17,409.9,421.58,402.35,410.97,477808,409.9,421.58,402.35,410.97,477808,0.0,1.0
2025-10-20,407.55,418.48,406.88,415.0,451523,407.55,418.48,406.88,415.0,451523,0.0,1.0
2025-10-21,415.98,417.49,404.52,410.0,464839,415.98,417.49,404.52,410.0,464839,0.0,1.0
2025-10-22,400.24,421.21,386.05,406.78,674557,400.24,421.21,386.05,406.78,674557,0.0,1.0
2025-10-23,414.99,420.475,403.48,403.48,359475,414.99,420.475,403.48,403.48,359475,0.0,1.0
2025-10-24,421.0,428.8,416.19,425.0,802862,421.0,428.8,416.19,425.0,802862,0.0,1.0
2025-10-27,423.61,433.0,418.66,430.99,394952,423.61,433.0,418.66,430.99,394952,0.0,1.0
2025-10-28,437.56,441.02,418.01,428.7,518231,437.56,441.02,418.01,428.7,518231,0.0,1.0
2025-10-29,443.92,453.12,440.49,444.06,800538,443.92,453.12,440.49,444.06,800538,0.0,1.0
2025-10-30,438.0,444.41,433.58,436.48,576007,438.0,444.41,433.58,436.48,576007,0.0,1.0
2025-10-31,440.57,451.61,436.99,440.49,880549,440.57,451.61,436.99,440.49,880549,0.0,1.0
2025-11-03,443.0,450.62,435.0,446.91,1303211,443.0,450.62,435.0,446.91,1303211,0.0,1.0
2025-11-04,459.6,498.0,436.0,460.0,1378095,459.6,498.0,436.0,460.0,1378095,0.0,1.0
2025-11-05,486.91,491.38,460.35,460.85,845922,486.91,491.38,460.35,460.85,845922,0.0,1.0
2025-11-06,461.24,495.0,450.92,490.57,752074,461.24,495.0,450.92,490.57,752074,0.0,1.0
2025-11-07,449.13,449.24,433.0,445.0,720709,449.13,449.24,433.0,445.0,720709,0.0,1.0
2025-11-10,467.23,467.91,451.07,460.0,589835,467.23,467.91,451.07,460.0,589835,0.0,1.0
2025-11-11,449.29,459.69,440.83,458.74,535708,449.29,459.69,440.83,458.74,535708,0.0,1.0
2025-11-12,447.49,459.25,442.18,453.1,455797,447.49,459.25,442.18,453.1,455797,0.0,1.0
2025-11-13,402.47,442.7,395.69,440.05,941335,402.47,442.7,395.69,440.05,941335,0.0,1.0
2025-11-14,413.32,418.595,375.46,386.36,844878,413.32,418.595,375.46,386.36,844878,0.0,1.0
2025-11-17,416.64,426.8,405.0,415.0,519108,416.64,426.8,405.0,415.0,519108,0.0,1.0
2025-11-18,409.25,418.96,400.0,412.61,523618,409.25,418.96,400.0,412.61,523618,0.0,1.0
2025-11-19,416.69,426.7525,410.54,412.04,469722,416.69,426.7525,410.54,412.04,469722,0.0,1.0
2025-11-20,387.22,439.95,382.0,435.95,928087,387.22,439.95,382.0,435.95,928087,0.0,1.0
2025-11-21,390.46,393.4831,370.91,388.07,752835,390.46,393.4831,370.91,388.07,752835,0.0,1.0
2025-11-24,416.35,416.69,392.07,392.07,533325,416.35,416.69,392.07,392.07,533325,0.0,1.0
2025-11-25,429.69,431.12,403.19,411.75,738670,429.69,431.12,403.19,411.75,738670,0.0,1.0
2025-11-26,449.06,456.14,437.47,437.68,817996,449.06,456.14,437.47,437.68,817996,0.0,1.0