date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-08-08,18.61,19.47,17.72,18.0,6364100,18.61,19.47,17.72,18.0,6364100,0.0,1.0
2013-08-09,18.5,19.0,18.06,18.61,321300,18.5,19.0,18.06,18.61,321300,0.0,1.0
2013-08-12,18.08,18.61,17.82,18.43,248600,18.08,18.61,17.82,18.43,248600,0.0,1.0
2013-08-13,17.53,18.17,17.18,17.92,300400,17.53,18.17,17.18,17.92,300400,0.0,1.0
2013-08-14,17.306,17.59,17.08,17.5,385300,17.306,17.59,17.08,17.5,385300,0.0,1.0
2013-08-15,16.6,17.22,16.36,17.13,362300,16.6,17.22,16.36,17.13,362300,0.0,1.0
2013-08-16,16.89,17.27,16.53,16.53,497100,16.89,17.27,16.53,16.53,497100,0.0,1.0
2013-08-19,17.06,17.2,16.86,16.86,352800,17.06,17.2,16.86,16.86,352800,0.0,1.0
2013-08-20,17.34,17.55,16.925,17.36,126000,17.34,17.55,16.925,17.36,126000,0.0,1.0
2013-08-21,17.05,17.875,16.99,17.73,41500,17.05,17.875,16.99,17.73,41500,0.0,1.0
2013-08-22,17.2,17.38,16.921,17.29,90100,17.2,17.38,16.921,17.29,90100,0.0,1.0
2013-08-23,17.43,17.43,17.02,17.23,66300,17.43,17.43,17.02,17.23,66300,0.0,1.0
2013-08-26,17.93,18.33,17.5,17.5,74000,17.93,18.33,17.5,17.5,74000,0.0,1.0
2013-08-27,17.68,17.8,17.41,17.67,109700,17.68,17.8,17.41,17.67,109700,0.0,1.0
2013-08-28,18.17,18.29,17.5114,17.68,46800,18.17,18.29,17.5114,17.68,46800,0.0,1.0
2013-08-29,18.39,18.5,18.06,18.2,57400,18.39,18.5,18.06,18.2,57400,0.0,1.0
2013-08-30,18.16,18.48,17.85,18.4,34000,18.16,18.48,17.85,18.4,34000,0.0,1.0
2013-09-03,17.64,18.14,17.52,18.14,176700,17.64,18.14,17.52,18.14,176700,0.0,1.0
2013-09-04,17.76,18.01,17.5,17.56,172700,17.76,18.01,17.5,17.56,172700,0.0,1.0
2013-09-05,17.68,18.0,17.65,17.7,28500,17.68,18.0,17.65,17.7,28500,0.0,1.0
2013-09-06,17.75,17.9497,17.5,17.8,75500,17.75,17.9497,17.5,17.8,75500,0.0,1.0
2013-09-09,17.62,17.954,17.5,17.75,154800,17.62,17.954,17.5,17.75,154800,0.0,1.0
2013-09-10,17.7,18.06,17.46,17.75,153900,17.7,18.06,17.46,17.75,153900,0.0,1.0
2013-09-11,18.27,18.4,17.52,17.7001,200600,18.27,18.4,17.52,17.7001,200600,0.0,1.0
2013-09-12,18.68,18.9,17.61,18.37,113600,18.68,18.9,17.61,18.37,113600,0.0,1.0
2013-09-13,18.7,19.0,18.62,18.74,112100,18.7,19.0,18.62,18.74,112100,0.0,1.0
2013-09-16,18.25,18.96,17.8705,18.93,98700,18.25,18.96,17.8705,18.93,98700,0.0,1.0
2013-09-17,17.61,18.47,17.41,18.4299,104300,17.61,18.47,17.41,18.4299,104300,0.0,1.0
2013-09-18,18.57,18.57,17.6501,17.6501,84500,18.57,18.57,17.6501,17.6501,84500,0.0,1.0
2013-09-19,18.38,19.64,17.85,18.6,289100,18.38,19.64,17.85,18.6,289100,0.0,1.0
2013-09-20,18.19,19.0,17.62,18.06,545500,18.19,19.0,17.62,18.06,545500,0.0,1.0
2013-09-23,19.032,19.12,17.51,18.05,235000,19.032,19.12,17.51,18.05,235000,0.0,1.0
2013-09-24,19.05,19.17,18.18,18.89,141100,19.05,19.17,18.18,18.89,141100,0.0,1.0
2013-09-25,19.1,19.4,18.25,19.13,163500,19.1,19.4,18.25,19.13,163500,0.0,1.0
2013-09-26,19.85,20.54,18.9101,19.14,187300,19.85,20.54,18.9101,19.14,187300,0.0,1.0
2013-09-27,19.892,20.7499,19.68,19.95,137800,19.892,20.7499,19.68,19.95,137800,0.0,1.0
2013-09-30,19.27,19.8,19.01,19.76,1084700,19.27,19.8,19.01,19.76,1084700,0.0,1.0
2013-10-01,19.642,20.08,19.15,19.17,127200,19.642,20.08,19.15,19.17,127200,0.0,1.0
2013-10-02,19.68,20.156,19.49,19.49,229700,19.68,20.156,19.49,19.49,229700,0.0,1.0
2013-10-03,18.98,19.96,18.9,19.71,90500,18.98,19.96,18.9,19.71,90500,0.0,1.0
2013-10-04,19.53,20.17,18.96,18.96,155600,19.53,20.17,18.96,18.96,155600,0.0,1.0
2013-10-07,18.58,19.5,18.47,19.34,64300,18.58,19.5,18.47,19.34,64300,0.0,1.0
2013-10-08,17.85,18.88,17.81,18.65,150900,17.85,18.88,17.81,18.65,150900,0.0,1.0
2013-10-09,17.39,17.91,17.22,17.85,123300,17.39,17.91,17.22,17.85,123300,0.0,1.0
2013-10-10,17.308,17.63,17.21,17.6,221600,17.308,17.63,17.21,17.6,221600,0.0,1.0
2013-10-11,17.25,17.43,17.0,17.27,213200,17.25,17.43,17.0,17.27,213200,0.0,1.0
2013-10-14,16.96,17.4746,16.6,17.18,341800,16.96,17.4746,16.6,17.18,341800,0.0,1.0
2013-10-15,17.02,17.15,16.87,16.95,191800,17.02,17.15,16.87,16.95,191800,0.0,1.0
2013-10-16,17.12,17.2499,16.94,17.11,242400,17.12,17.2499,16.94,17.11,242400,0.0,1.0
2013-10-17,17.14,17.29,17.01,17.01,44000,17.14,17.29,17.01,17.01,44000,0.0,1.0
2013-10-18,16.95,17.39,16.86,17.39,127500,16.95,17.39,16.86,17.39,127500,0.0,1.0
2013-10-21,16.66,17.18,16.65,17.02,73100,16.66,17.18,16.65,17.02,73100,0.0,1.0
2013-10-22,16.06,16.84,15.65,16.68,418600,16.06,16.84,15.65,16.68,418600,0.0,1.0
2013-10-23,17.1,17.5,16.29,16.41,312900,17.1,17.5,16.29,16.41,312900,0.0,1.0
2013-10-24,17.48,17.62,16.97,17.04,94300,17.48,17.62,16.97,17.04,94300,0.0,1.0
2013-10-25,17.47,17.84,17.18,17.55,96900,17.47,17.84,17.18,17.55,96900,0.0,1.0
2013-10-28,17.52,17.8,17.05,17.5,60700,17.52,17.8,17.05,17.5,60700,0.0,1.0
2013-10-29,17.42,17.63,17.28,17.52,45400,17.42,17.63,17.28,17.52,45400,0.0,1.0
2013-10-30,17.47,17.58,17.06,17.44,58100,17.47,17.58,17.06,17.44,58100,0.0,1.0
2013-10-31,17.42,17.9575,17.3,17.9575,78600,17.42,17.9575,17.3,17.9575,78600,0.0,1.0
2013-11-01,17.41,17.51,16.95,17.44,100200,17.41,17.51,16.95,17.44,100200,0.0,1.0
2013-11-04,17.47,17.77,17.37,17.5,61300,17.47,17.77,17.37,17.5,61300,0.0,1.0
2013-11-05,17.6,17.67,17.156,17.44,58000,17.6,17.67,17.156,17.44,58000,0.0,1.0
2013-11-06,18.25,18.62,17.25,17.75,299700,18.25,18.62,17.25,17.75,299700,0.0,1.0
2013-11-07,17.05,17.99,16.58,17.99,525300,17.05,17.99,16.58,17.99,525300,0.0,1.0
2013-11-08,17.43,17.51,17.01,17.03,106000,17.43,17.51,17.01,17.03,106000,0.0,1.0
2013-11-11,17.44,17.68,17.25,17.45,104300,17.44,17.68,17.25,17.45,104300,0.0,1.0
2013-11-12,17.47,17.7,17.35,17.44,69600,17.47,17.7,17.35,17.44,69600,0.0,1.0
2013-11-13,17.71,17.77,17.3,17.3,56600,17.71,17.77,17.3,17.3,56600,0.0,1.0
2013-11-14,18.12,18.22,17.34,17.69,50800,18.12,18.22,17.34,17.69,50800,0.0,1.0
2013-11-15,18.6,18.66,17.612,18.09,59200,18.6,18.66,17.612,18.09,59200,0.0,1.0
2013-11-18,18.44,18.66,18.01,18.66,86200,18.44,18.66,18.01,18.66,86200,0.0,1.0
2013-11-19,19.29,19.37,18.16,18.49,110400,19.29,19.37,18.16,18.49,110400,0.0,1.0
2013-11-20,18.96,19.39,18.72,19.39,115100,18.96,19.39,18.72,19.39,115100,0.0,1.0
2013-11-21,18.82,19.015,18.5324,18.98,36100,18.82,19.015,18.5324,18.98,36100,0.0,1.0
2013-11-22,18.52,19.152,18.46,18.8,138200,18.52,19.152,18.46,18.8,138200,0.0,1.0
2013-11-25,18.16,19.18,18.0901,18.65,60800,18.16,19.18,18.0901,18.65,60800,0.0,1.0
2013-11-26,18.37,18.66,18.07,18.24,88100,18.37,18.66,18.07,18.24,88100,0.0,1.0
2013-11-27,18.22,18.62,18.11,18.35,72100,18.22,18.62,18.11,18.35,72100,0.0,1.0
2013-11-29,18.38,18.43,17.95,18.23,48800,18.38,18.43,17.95,18.23,48800,0.0,1.0
2013-12-02,17.92,18.1,17.261,18.1,103000,17.92,18.1,17.261,18.1,103000,0.0,1.0
2013-12-03,17.37,17.81,17.16,17.81,254300,17.37,17.81,17.16,17.81,254300,0.0,1.0
2013-12-04,17.27,17.52,17.21,17.27,39600,17.27,17.52,17.21,17.27,39600,0.0,1.0
2013-12-05,16.86,17.27,16.77,17.25,70300,16.86,17.27,16.77,17.25,70300,0.0,1.0
2013-12-06,17.26,17.49,16.67,17.05,78500,17.26,17.49,16.67,17.05,78500,0.0,1.0
2013-12-09,17.41,17.66,17.23,17.3,50000,17.41,17.66,17.23,17.3,50000,0.0,1.0
2013-12-10,17.05,17.39,16.66,17.39,114100,17.05,17.39,16.66,17.39,114100,0.0,1.0
2013-12-11,17.06,17.25,16.7101,17.03,74100,17.06,17.25,16.7101,17.03,74100,0.0,1.0
2013-12-12,17.12,17.18,16.76,17.09,41000,17.12,17.18,16.76,17.09,41000,0.0,1.0
2013-12-13,16.99,17.25,16.7,17.11,82600,16.99,17.25,16.7,17.11,82600,0.0,1.0
2013-12-16,17.22,17.3,16.86,16.99,67100,17.22,17.3,16.86,16.99,67100,0.0,1.0
2013-12-17,17.15,17.46,16.93,17.17,42300,17.15,17.46,16.93,17.17,42300,0.0,1.0
2013-12-18,16.79,17.25,16.37,17.12,159900,16.79,17.25,16.37,17.12,159900,0.0,1.0
2013-12-19,16.89,17.19,16.47,16.77,125500,16.89,17.19,16.47,16.77,125500,0.0,1.0
2013-12-20,17.42,17.62,16.41,17.0,167400,17.42,17.62,16.41,17.0,167400,0.0,1.0
2013-12-23,18.02,18.22,17.2127,17.56,71600,18.02,18.22,17.2127,17.56,71600,0.0,1.0
2013-12-24,18.46,18.945,17.71,18.08,39300,18.46,18.945,17.71,18.08,39300,0.0,1.0
2013-12-26,18.13,18.36,17.75,18.36,38000,18.13,18.36,17.75,18.36,38000,0.0,1.0
2013-12-27,18.01,18.3,17.66,18.21,32100,18.01,18.3,17.66,18.21,32100,0.0,1.0
2013-12-30,17.78,18.0,17.61,17.94,49200,17.78,18.0,17.61,17.94,49200,0.0,1.0
2013-12-31,17.62,17.78,17.25,17.73,51600,17.62,17.78,17.25,17.73,51600,0.0,1.0
2014-01-02,16.93,17.64,16.8701,17.51,32300,16.93,17.64,16.8701,17.51,32300,0.0,1.0
2014-01-03,17.01,17.01,16.65,16.94,76700,17.01,17.01,16.65,16.94,76700,0.0,1.0
2014-01-06,17.36,17.64,16.73,17.04,70300,17.36,17.64,16.73,17.04,70300,0.0,1.0
2014-01-07,16.93,17.68,16.66,17.35,58500,16.93,17.68,16.66,17.35,58500,0.0,1.0
2014-01-08,17.2,17.39,16.65,16.94,58100,17.2,17.39,16.65,16.94,58100,0.0,1.0
2014-01-09,16.94,17.19,16.56,17.19,70300,16.94,17.19,16.56,17.19,70300,0.0,1.0
2014-01-10,17.65,17.8,16.73,16.88,100700,17.65,17.8,16.73,16.88,100700,0.0,1.0
2014-01-13,17.16,17.64,16.68,17.64,68400,17.16,17.64,16.68,17.64,68400,0.0,1.0
2014-01-14,17.3,17.55,16.95,17.17,553700,17.3,17.55,16.95,17.17,553700,0.0,1.0
2014-01-15,17.51,18.259,17.06,17.32,556500,17.51,18.259,17.06,17.32,556500,0.0,1.0
2014-01-16,17.55,17.87,17.4,17.4,444200,17.55,17.87,17.4,17.4,444200,0.0,1.0
2014-01-17,17.55,17.68,17.45,17.55,284600,17.55,17.68,17.45,17.55,284600,0.0,1.0
2014-01-21,17.45,17.7,17.2725,17.64,119100,17.45,17.7,17.2725,17.64,119100,0.0,1.0
2014-01-22,17.18,17.53,16.91,17.53,115700,17.18,17.53,16.91,17.53,115700,0.0,1.0
2014-01-23,16.94,17.23,16.804,17.04,82500,16.94,17.23,16.804,17.04,82500,0.0,1.0
2014-01-24,16.57,16.85,16.54,16.77,156400,16.57,16.85,16.54,16.77,156400,0.0,1.0
2014-01-27,16.51,16.76,16.37,16.55,115000,16.51,16.76,16.37,16.55,115000,0.0,1.0
2014-01-28,16.71,16.7575,16.13,16.52,224300,16.71,16.7575,16.13,16.52,224300,0.0,1.0
2014-01-29,16.88,16.9136,16.265,16.49,327700,16.88,16.9136,16.265,16.49,327700,0.0,1.0
2014-01-30,16.62,16.99,16.54,16.98,159700,16.62,16.99,16.54,16.98,159700,0.0,1.0
2014-01-31,16.22,16.66,16.05,16.41,468600,16.22,16.66,16.05,16.41,468600,0.0,1.0
2014-02-03,16.1,16.49,15.78,16.4,258500,16.1,16.49,15.78,16.4,258500,0.0,1.0
2014-02-04,16.14,16.55,14.33,16.18,835800,16.14,16.55,14.33,16.18,835800,0.0,1.0
2014-02-05,16.11,16.72,15.35,16.17,125600,16.11,16.72,15.35,16.17,125600,0.0,1.0
2014-02-06,15.5,16.25,15.23,16.19,254700,15.5,16.25,15.23,16.19,254700,0.0,1.0
2014-02-07,15.9,15.95,15.46,15.51,94600,15.9,15.95,15.46,15.51,94600,0.0,1.0
2014-02-10,15.86,15.89,15.382,15.69,58700,15.86,15.89,15.382,15.69,58700,0.0,1.0
2014-02-11,16.38,16.49,15.58,15.81,100500,16.38,16.49,15.58,15.81,100500,0.0,1.0
2014-02-12,16.55,16.73,16.246,16.45,42900,16.55,16.73,16.246,16.45,42900,0.0,1.0
2014-02-13,16.66,16.88,16.54,16.55,37800,16.66,16.88,16.54,16.55,37800,0.0,1.0
2014-02-14,16.54,16.8,16.31,16.71,80700,16.54,16.8,16.31,16.71,80700,0.0,1.0
2014-02-18,16.72,16.88,16.27,16.6,62400,16.72,16.88,16.27,16.6,62400,0.0,1.0
2014-02-19,16.73,16.9,16.6316,16.86,26200,16.73,16.9,16.6316,16.86,26200,0.0,1.0
2014-02-20,16.67,16.89,16.24,16.75,44000,16.67,16.89,16.24,16.75,44000,0.0,1.0
2014-02-21,16.66,16.83,16.03,16.78,76000,16.66,16.83,16.03,16.78,76000,0.0,1.0
2014-02-24,16.73,16.99,16.37,16.63,37500,16.73,16.99,16.37,16.63,37500,0.0,1.0
2014-02-25,16.75,16.95,16.53,16.81,45000,16.75,16.95,16.53,16.81,45000,0.0,1.0
2014-02-26,16.56,16.8,16.2992,16.8,61600,16.56,16.8,16.2992,16.8,61600,0.0,1.0
2014-02-27,16.76,16.89,16.4,16.6,82400,16.76,16.89,16.4,16.6,82400,0.0,1.0
2014-02-28,16.7,18.52,16.44,16.83,107300,16.7,18.52,16.44,16.83,107300,0.0,1.0
2014-03-03,16.73,16.81,16.17,16.6,60900,16.73,16.81,16.17,16.6,60900,0.0,1.0
2014-03-04,16.93,17.08,16.358,16.87,852300,16.93,17.08,16.358,16.87,852300,0.0,1.0
2014-03-05,16.86,17.09,16.68,16.9,89900,16.86,17.09,16.68,16.9,89900,0.0,1.0
2014-03-06,16.92,17.25,16.62,17.25,31100,16.92,17.25,16.62,17.25,31100,0.0,1.0
2014-03-07,17.0,17.25,16.678,17.03,86400,17.0,17.25,16.678,17.03,86400,0.0,1.0
2014-03-10,16.71,17.0,16.51,17.0,120600,16.71,17.0,16.51,17.0,120600,0.0,1.0
2014-03-11,16.65,17.25,16.41,16.8,154400,16.65,17.25,16.41,16.8,154400,0.0,1.0
2014-03-12,16.64,16.99,15.31,16.99,420200,16.64,16.99,15.31,16.99,420200,0.0,1.0
2014-03-13,16.97,17.75,16.15,16.64,263600,16.97,17.75,16.15,16.64,263600,0.0,1.0
2014-03-14,17.34,17.46,16.511,16.9,84400,17.34,17.46,16.511,16.9,84400,0.0,1.0
2014-03-17,17.4,17.5,17.11,17.35,68400,17.4,17.5,17.11,17.35,68400,0.0,1.0
2014-03-18,17.5,17.65,17.21,17.48,236700,17.5,17.65,17.21,17.48,236700,0.0,1.0
2014-03-19,17.5,17.68,17.29,17.54,237500,17.5,17.68,17.29,17.54,237500,0.0,1.0
2014-03-20,17.61,17.86,17.19,17.55,151900,17.61,17.86,17.19,17.55,151900,0.0,1.0
2014-03-21,18.07,18.28,17.42,17.75,203900,18.07,18.28,17.42,17.75,203900,0.0,1.0
2014-03-24,18.04,18.28,17.86,18.09,128700,18.04,18.28,17.86,18.09,128700,0.0,1.0
2014-03-25,18.94,19.0,18.13,18.19,207500,18.94,19.0,18.13,18.19,207500,0.0,1.0
2014-03-26,18.56,19.05,18.39,19.01,135000,18.56,19.05,18.39,19.01,135000,0.0,1.0
2014-03-27,18.21,18.96,18.13,18.62,129000,18.21,18.96,18.13,18.62,129000,0.0,1.0
2014-03-28,18.16,18.99,17.94,18.22,153000,18.16,18.99,17.94,18.22,153000,0.0,1.0
2014-03-31,18.9,18.98,18.25,18.3,105800,18.9,18.98,18.25,18.3,105800,0.0,1.0
2014-04-01,18.44,18.9,16.1904,16.1904,268400,18.44,18.9,16.1904,16.1904,268400,0.0,1.0
2014-04-02,18.75,18.98,18.46,18.5,81700,18.75,18.98,18.46,18.5,81700,0.0,1.0
2014-04-03,18.51,18.82,18.296,18.82,56600,18.51,18.82,18.296,18.82,56600,0.0,1.0
2014-04-04,17.71,18.57,17.4,18.57,87300,17.71,18.57,17.4,18.57,87300,0.0,1.0
2014-04-07,17.48,18.132,17.29,17.69,61700,17.48,18.132,17.29,17.69,61700,0.0,1.0
2014-04-08,17.59,17.805,17.1,17.51,45600,17.59,17.805,17.1,17.51,45600,0.0,1.0
2014-04-09,17.61,17.8,16.36,16.44,45000,17.61,17.8,16.36,16.44,45000,0.0,1.0
2014-04-10,17.12,17.66,16.77,17.66,109800,17.12,17.66,16.77,17.66,109800,0.0,1.0
2014-04-11,16.89,17.15,16.73,16.98,85700,16.89,17.15,16.73,16.98,85700,0.0,1.0
2014-04-14,16.88,17.12,16.75,17.01,56900,16.88,17.12,16.75,17.01,56900,0.0,1.0
2014-04-15,16.84,17.0,16.61,16.98,65300,16.84,17.0,16.61,16.98,65300,0.0,1.0
2014-04-16,16.79,17.0,16.23,17.0,44900,16.79,17.0,16.23,17.0,44900,0.0,1.0
2014-04-17,17.27,17.43,16.59,16.79,69900,17.27,17.43,16.59,16.79,69900,0.0,1.0
2014-04-21,17.4,17.83,16.61,16.9,48200,17.4,17.83,16.61,16.9,48200,0.0,1.0
2014-04-22,17.36,17.63,17.0,17.4,76900,17.36,17.63,17.0,17.4,76900,0.0,1.0
2014-04-23,17.01,17.44,16.95,17.39,43500,17.01,17.44,16.95,17.39,43500,0.0,1.0
2014-04-24,17.22,17.285,16.84,17.11,88300,17.22,17.285,16.84,17.11,88300,0.0,1.0
2014-04-25,17.0,17.3,16.79,17.11,220200,17.0,17.3,16.79,17.11,220200,0.0,1.0
2014-04-28,17.15,17.45,16.84,17.01,71900,17.15,17.45,16.84,17.01,71900,0.0,1.0
2014-04-29,17.23,17.4,17.02,17.27,55400,17.23,17.4,17.02,17.27,55400,0.0,1.0
2014-04-30,16.99,17.31,16.86,17.22,112000,16.99,17.31,16.86,17.22,112000,0.0,1.0
2014-05-01,17.12,17.33,16.8,16.91,65100,17.12,17.33,16.8,16.91,65100,0.0,1.0
2014-05-02,17.2,17.43,16.97,17.2,61400,17.2,17.43,16.97,17.2,61400,0.0,1.0
2014-05-05,17.02,17.46,16.8,17.12,35000,17.02,17.46,16.8,17.12,35000,0.0,1.0
2014-05-06,16.93,17.3,16.85,17.0,72200,16.93,17.3,16.85,17.0,72200,0.0,1.0
2014-05-07,16.85,17.14,16.66,17.01,116900,16.85,17.14,16.66,17.01,116900,0.0,1.0
2014-05-08,16.92,17.15,16.357,16.77,200500,16.92,17.15,16.357,16.77,200500,0.0,1.0
2014-05-09,17.09,17.13,16.71,16.85,83200,17.09,17.13,16.71,16.85,83200,0.0,1.0
2014-05-12,17.15,17.57,16.99,17.21,80000,17.15,17.57,16.99,17.21,80000,0.0,1.0
2014-05-13,16.8,17.31,16.615,17.15,123100,16.8,17.31,16.615,17.15,123100,0.0,1.0
2014-05-14,16.73,17.0,16.63,16.72,93200,16.73,17.0,16.63,16.72,93200,0.0,1.0
2014-05-15,16.54,16.74,16.4,16.63,101600,16.54,16.74,16.4,16.63,101600,0.0,1.0
2014-05-16,16.95,17.0,16.33,16.5,79700,16.95,17.0,16.33,16.5,79700,0.0,1.0
2014-05-19,16.87,16.98,16.56,16.85,101100,16.87,16.98,16.56,16.85,101100,0.0,1.0
2014-05-20,16.69,16.82,16.495,16.69,82300,16.69,16.82,16.495,16.69,82300,0.0,1.0
2014-05-21,16.76,16.93,16.48,16.71,106000,16.76,16.93,16.48,16.71,106000,0.0,1.0
2014-05-22,16.8,17.0,16.75,16.985,48100,16.8,17.0,16.75,16.985,48100,0.0,1.0
2014-05-23,17.4,17.42,16.56,16.8,63900,17.4,17.42,16.56,16.8,63900,0.0,1.0
2014-05-27,17.53,17.6,17.15,17.49,32600,17.53,17.6,17.15,17.49,32600,0.0,1.0
2014-05-28,17.07,17.46,16.91,17.42,86500,17.07,17.46,16.91,17.42,86500,0.0,1.0
2014-05-29,17.2,17.32,16.83,17.206,68300,17.2,17.32,16.83,17.206,68300,0.0,1.0
2014-05-30,17.09,17.25,16.91,17.25,73100,17.09,17.25,16.91,17.25,73100,0.0,1.0
2014-06-02,16.95,17.33,16.77,17.33,59800,16.95,17.33,16.77,17.33,59800,0.0,1.0
2014-06-03,16.95,17.1,16.795,16.81,66300,16.95,17.1,16.795,16.81,66300,0.0,1.0
2014-06-04,17.07,17.17,16.744,16.96,21500,17.07,17.17,16.744,16.96,21500,0.0,1.0
2014-06-05,18.24,18.32,16.97,17.0,63900,18.24,18.32,16.97,17.0,63900,0.0,1.0
2014-06-06,18.29,18.7,18.18,18.28,62500,18.29,18.7,18.18,18.28,62500,0.0,1.0
2014-06-09,18.07,18.34,18.0,18.34,57200,18.07,18.34,18.0,18.34,57200,0.0,1.0
2014-06-10,18.09,18.19,17.81,17.95,30800,18.09,18.19,17.81,17.95,30800,0.0,1.0
2014-06-11,18.12,18.22,17.54,18.08,50400,18.12,18.22,17.54,18.08,50400,0.0,1.0
2014-06-12,17.86,18.115,17.51,17.51,13100,17.86,18.115,17.51,17.51,13100,0.0,1.0
2014-06-13,18.09,18.82,17.87,17.95,24100,18.09,18.82,17.87,17.95,24100,0.0,1.0
2014-06-16,17.99,18.32,17.76,18.11,46000,17.99,18.32,17.76,18.11,46000,0.0,1.0
2014-06-17,17.95,18.1,17.66,17.91,39100,17.95,18.1,17.66,17.91,39100,0.0,1.0
2014-06-18,17.95,18.13,17.68,18.0,29500,17.95,18.13,17.68,18.0,29500,0.0,1.0
2014-06-19,17.52,17.95,17.36,17.86,36700,17.52,17.95,17.36,17.86,36700,0.0,1.0
2014-06-20,17.36,17.6,16.96,17.6,88000,17.36,17.6,16.96,17.6,88000,0.0,1.0
2014-06-23,17.05,17.235,16.36,17.1,141900,17.05,17.235,16.36,17.1,141900,0.0,1.0
2014-06-24,16.97,17.24,16.89,17.07,47900,16.97,17.24,16.89,17.07,47900,0.0,1.0
2014-06-25,17.17,17.24,16.84,16.92,27900,17.17,17.24,16.84,16.92,27900,0.0,1.0
2014-06-26,17.0,17.18,16.816,16.816,18800,17.0,17.18,16.816,16.816,18800,0.0,1.0
2014-06-27,16.99,17.34,16.87,16.87,270700,16.99,17.34,16.87,16.87,270700,0.0,1.0
2014-06-30,17.59,17.92,16.81,17.06,67500,17.59,17.92,16.81,17.06,67500,0.0,1.0
2014-07-01,17.91,18.0,17.46,17.73,69600,17.91,18.0,17.46,17.73,69600,0.0,1.0
2014-07-02,17.83,18.0,17.645,17.85,31700,17.83,18.0,17.645,17.85,31700,0.0,1.0
2014-07-03,17.98,17.99,17.705,17.98,7400,17.98,17.99,17.705,17.98,7400,0.0,1.0
2014-07-07,17.39,18.0,17.25,18.0,25000,17.39,18.0,17.25,18.0,25000,0.0,1.0
2014-07-08,17.21,17.52,16.88,17.52,83000,17.21,17.52,16.88,17.52,83000,0.0,1.0
2014-07-09,16.86,17.3,16.79,17.2,49100,16.86,17.3,16.79,17.2,49100,0.0,1.0
2014-07-10,15.69,16.7,15.35,16.65,386500,15.69,16.7,15.35,16.65,386500,0.0,1.0
2014-07-11,15.5,15.588,15.21,15.41,1978200,15.5,15.588,15.21,15.41,1978200,0.0,1.0
2014-07-14,16.14,16.18,15.4,15.56,620600,16.14,16.18,15.4,15.56,620600,0.0,1.0
2014-07-15,16.01,16.13,15.61,16.13,338500,16.01,16.13,15.61,16.13,338500,0.0,1.0
2014-07-16,15.95,16.3,15.78,16.07,275100,15.95,16.3,15.78,16.07,275100,0.0,1.0
2014-07-17,15.72,15.95,15.51,15.87,206300,15.72,15.95,15.51,15.87,206300,0.0,1.0
2014-07-18,15.7,15.92,15.5,15.69,323600,15.7,15.92,15.5,15.69,323600,0.0,1.0
2014-07-21,15.82,15.87,15.3667,15.59,156700,15.82,15.87,15.3667,15.59,156700,0.0,1.0
2014-07-22,15.75,15.86,15.3,15.86,61900,15.75,15.86,15.3,15.86,61900,0.0,1.0
2014-07-23,15.7,15.75,15.5201,15.75,66800,15.7,15.75,15.5201,15.75,66800,0.0,1.0
2014-07-24,15.74,15.84,15.5362,15.72,123400,15.74,15.84,15.5362,15.72,123400,0.0,1.0
2014-07-25,15.51,15.68,15.3201,15.59,180700,15.51,15.68,15.3201,15.59,180700,0.0,1.0
2014-07-28,15.41,15.67,15.4,15.48,73600,15.41,15.67,15.4,15.48,73600,0.0,1.0
2014-07-29,15.38,15.54,15.31,15.39,208400,15.38,15.54,15.31,15.39,208400,0.0,1.0
2014-07-30,15.01,15.46,14.7,15.46,197800,15.01,15.46,14.7,15.46,197800,0.0,1.0
2014-07-31,14.88,15.47,14.77,15.21,133300,14.88,15.47,14.77,15.21,133300,0.0,1.0
2014-08-01,14.53,14.91,14.04,14.91,196200,14.53,14.91,14.04,14.91,196200,0.0,1.0
2014-08-04,14.65,14.74,14.156,14.55,277100,14.65,14.74,14.156,14.55,277100,0.0,1.0
2014-08-05,15.26,15.32,14.382,14.54,163500,15.26,15.32,14.382,14.54,163500,0.0,1.0
2014-08-06,15.032,15.23,14.53,15.12,361400,15.032,15.23,14.53,15.12,361400,0.0,1.0
2014-08-07,15.02,15.36,14.35,15.08,313300,15.02,15.36,14.35,15.08,313300,0.0,1.0
2014-08-08,14.85,15.01,14.7,15.01,145300,14.85,15.01,14.7,15.01,145300,0.0,1.0
2014-08-11,15.22,15.38,14.756,14.88,87100,15.22,15.38,14.756,14.88,87100,0.0,1.0
2014-08-12,14.98,15.28,14.88,15.19,104800,14.98,15.28,14.88,15.19,104800,0.0,1.0
2014-08-13,15.01,15.16,14.784,14.98,104900,15.01,15.16,14.784,14.98,104900,0.0,1.0
2014-08-14,15.35,15.36,14.732,15.05,62400,15.35,15.36,14.732,15.05,62400,0.0,1.0
2014-08-15,15.27,15.5,15.17,15.5,85300,15.27,15.5,15.17,15.5,85300,0.0,1.0
2014-08-18,15.7,15.72,15.37,15.4,90800,15.7,15.72,15.37,15.4,90800,0.0,1.0
2014-08-19,15.75,15.87,15.66,15.75,94200,15.75,15.87,15.66,15.75,94200,0.0,1.0
2014-08-20,15.53,15.75,15.38,15.74,64400,15.53,15.75,15.38,15.74,64400,0.0,1.0
2014-08-21,15.49,15.63,15.33,15.52,38500,15.49,15.63,15.33,15.52,38500,0.0,1.0
2014-08-22,15.32,15.59,14.93,15.52,38100,15.32,15.59,14.93,15.52,38100,0.0,1.0
2014-08-25,15.01,15.42,14.81,15.06,154700,15.01,15.42,14.81,15.06,154700,0.0,1.0
2014-08-26,15.2,15.39,14.95,15.01,88400,15.2,15.39,14.95,15.01,88400,0.0,1.0
2014-08-27,15.3,15.39,15.125,15.23,54100,15.3,15.39,15.125,15.23,54100,0.0,1.0
2014-08-28,15.25,15.31,15.14,15.21,30000,15.25,15.31,15.14,15.21,30000,0.0,1.0
2014-08-29,15.22,15.42,15.1,15.28,76600,15.22,15.42,15.1,15.28,76600,0.0,1.0
2014-09-02,15.23,15.39,15.12,15.25,79800,15.23,15.39,15.12,15.25,79800,0.0,1.0
2014-09-03,15.04,15.34,14.75,15.3,45700,15.04,15.34,14.75,15.3,45700,0.0,1.0
2014-09-04,15.115,15.2,14.98,15.02,56600,15.115,15.2,14.98,15.02,56600,0.0,1.0
2014-09-05,15.09,15.13,14.65,15.07,121200,15.09,15.13,14.65,15.07,121200,0.0,1.0
2014-09-08,15.16,15.28,14.7601,15.03,104100,15.16,15.28,14.7601,15.03,104100,0.0,1.0
2014-09-09,15.29,15.35,14.9601,15.18,76100,15.29,15.35,14.9601,15.18,76100,0.0,1.0
2014-09-10,15.48,15.54,15.0905,15.33,67300,15.48,15.54,15.0905,15.33,67300,0.0,1.0
2014-09-11,15.72,15.74,15.31,15.44,55600,15.72,15.74,15.31,15.44,55600,0.0,1.0
2014-09-12,15.48,15.75,15.42,15.75,75900,15.48,15.75,15.42,15.75,75900,0.0,1.0
2014-09-15,15.35,15.68,15.26,15.68,69000,15.35,15.68,15.26,15.68,69000,0.0,1.0
2014-09-16,15.64,15.7399,15.25,15.35,100400,15.64,15.7399,15.25,15.35,100400,0.0,1.0
2014-09-17,15.75,15.78,15.61,15.7,56500,15.75,15.78,15.61,15.7,56500,0.0,1.0
2014-09-18,15.84,15.94,15.69,15.87,52000,15.84,15.94,15.69,15.87,52000,0.0,1.0
2014-09-19,15.89,15.95,15.2,15.84,203700,15.89,15.95,15.2,15.84,203700,0.0,1.0
2014-09-22,15.49,15.82,15.39,15.82,65000,15.49,15.82,15.39,15.82,65000,0.0,1.0
2014-09-23,15.63,15.74,15.262,15.49,63800,15.63,15.74,15.262,15.49,63800,0.0,1.0
2014-09-24,15.91,15.98,15.4931,15.7,61058,15.91,15.98,15.4931,15.7,61058,0.0,1.0
2014-09-25,15.64,15.84,15.58,15.84,33801,15.64,15.84,15.58,15.84,33801,0.0,1.0
2014-09-26,15.79,15.88,15.51,15.8,82083,15.79,15.88,15.51,15.8,82083,0.0,1.0
2014-09-29,15.71,15.83,15.57,15.6,68497,15.71,15.83,15.57,15.6,68497,0.0,1.0
2014-09-30,15.5,15.69,15.41,15.69,92511,15.5,15.69,15.41,15.69,92511,0.0,1.0
2014-10-01,15.4,15.6,15.32,15.53,300649,15.4,15.6,15.32,15.53,300649,0.0,1.0
2014-10-02,15.54,15.65,15.1701,15.36,79587,15.54,15.65,15.1701,15.36,79587,0.0,1.0
2014-10-03,15.51,15.82,15.48,15.68,54180,15.51,15.82,15.48,15.68,54180,0.0,1.0
2014-10-06,15.5,15.75,15.33,15.51,325109,15.5,15.75,15.33,15.51,325109,0.0,1.0
2014-10-07,15.29,15.56,15.26,15.38,149446,15.29,15.56,15.26,15.38,149446,0.0,1.0
2014-10-08,15.81,15.89,14.97,15.23,137802,15.81,15.89,14.97,15.23,137802,0.0,1.0
2014-10-09,15.38,15.85,15.29,15.85,87651,15.38,15.85,15.29,15.85,87651,0.0,1.0
2014-10-10,15.27,15.502,15.19,15.31,54271,15.27,15.502,15.19,15.31,54271,0.0,1.0
2014-10-13,15.46,15.734,14.82,15.36,158438,15.46,15.734,14.82,15.36,158438,0.0,1.0
2014-10-14,15.72,15.8,15.35,15.64,139010,15.72,15.8,15.35,15.64,139010,0.0,1.0
2014-10-15,15.87,15.95,15.32,15.64,124896,15.87,15.95,15.32,15.64,124896,0.0,1.0
2014-10-16,15.96,16.0,15.72,15.8,118604,15.96,16.0,15.72,15.8,118604,0.0,1.0
2014-10-17,16.03,16.28,15.96,16.04,121458,16.03,16.28,15.96,16.04,121458,0.0,1.0
2014-10-20,16.11,16.12,15.89,16.0,129316,16.11,16.12,15.89,16.0,129316,0.0,1.0
2014-10-21,16.02,16.16,15.95,16.12,148245,16.02,16.16,15.95,16.12,148245,0.0,1.0
2014-10-22,15.82,16.16,15.75,16.0,207497,15.82,16.16,15.75,16.0,207497,0.0,1.0
2014-10-23,16.02,16.29,14.9772,16.0,189923,16.02,16.29,14.9772,16.0,189923,0.0,1.0
2014-10-24,16.04,16.09,15.84,16.0,64172,16.04,16.09,15.84,16.0,64172,0.0,1.0
2014-10-27,15.88,15.91,15.6,15.77,89932,15.88,15.91,15.6,15.77,89932,0.0,1.0
2014-10-28,16.12,16.21,15.9,15.91,175217,16.12,16.21,15.9,15.91,175217,0.0,1.0
2014-10-29,16.2,16.26,15.94,16.17,105985,16.2,16.26,15.94,16.17,105985,0.0,1.0
2014-10-30,16.63,16.7,15.8501,15.8501,101600,16.63,16.7,15.8501,15.8501,101600,0.0,1.0
2014-10-31,16.94,17.08,15.78,16.99,92870,16.94,17.08,15.78,16.99,92870,0.0,1.0
2014-11-03,16.95,17.08,16.78,17.01,114618,16.95,17.08,16.78,17.01,114618,0.0,1.0
2014-11-04,16.41,17.08,16.3101,16.83,102264,16.41,17.08,16.3101,16.83,102264,0.0,1.0
2014-11-05,16.28,16.63,16.2564,16.6,124607,16.28,16.63,16.2564,16.6,124607,0.0,1.0
2014-11-06,14.87,14.99,14.1,14.73,594243,14.87,14.99,14.1,14.73,594243,0.0,1.0
2014-11-07,14.75,14.85,14.53,14.82,193936,14.75,14.85,14.53,14.82,193936,0.0,1.0
2014-11-10,14.69,14.77,14.53,14.77,61361,14.69,14.77,14.53,14.77,61361,0.0,1.0
2014-11-11,14.37,15.25,14.32,14.71,138014,14.37,15.25,14.32,14.71,138014,0.0,1.0
2014-11-12,14.75,14.79,14.28,14.28,167935,14.75,14.79,14.28,14.28,167935,0.0,1.0
2014-11-13,14.52,14.93,14.49,14.75,51906,14.52,14.93,14.49,14.75,51906,0.0,1.0
2014-11-14,14.35,14.69,14.29,14.54,146139,14.35,14.69,14.29,14.54,146139,0.0,1.0
2014-11-17,14.09,14.46,14.03,14.33,206272,14.09,14.46,14.03,14.33,206272,0.0,1.0
2014-11-18,13.92,14.2,13.89,14.15,149055,13.92,14.2,13.89,14.15,149055,0.0,1.0
2014-11-19,13.65,13.85,13.48,13.85,243253,13.65,13.85,13.48,13.85,243253,0.0,1.0
2014-11-20,13.88,13.95,13.538,13.57,68689,13.88,13.95,13.538,13.57,68689,0.0,1.0
2014-11-21,13.64,14.05,13.55,14.02,126067,13.64,14.05,13.55,14.02,126067,0.0,1.0
2014-11-24,13.64,13.81,13.59,13.66,61566,13.64,13.81,13.59,13.66,61566,0.0,1.0
2014-11-25,13.52,13.74,13.36,13.74,305280,13.52,13.74,13.36,13.74,305280,0.0,1.0
2014-11-26,13.83,14.18,13.35,13.56,1167818,13.83,14.18,13.35,13.56,1167818,0.0,1.0
2014-11-28,13.71,14.08,13.68,13.83,84573,13.71,14.08,13.68,13.83,84573,0.0,1.0
2014-12-01,13.93,14.988,13.53,13.69,453333,13.93,14.988,13.53,13.69,453333,0.0,1.0
2014-12-02,13.76,14.342,13.52,13.9,366659,13.76,14.342,13.52,13.9,366659,0.0,1.0
2014-12-03,14.0,14.19,13.68,13.73,158064,14.0,14.19,13.68,13.73,158064,0.0,1.0
2014-12-04,14.02,14.14,13.88,13.89,71795,14.02,14.14,13.88,13.89,71795,0.0,1.0
2014-12-05,14.22,14.415,14.02,14.02,158585,14.22,14.415,14.02,14.02,158585,0.0,1.0
2014-12-08,14.11,14.61,14.09,14.22,95727,14.11,14.61,14.09,14.22,95727,0.0,1.0
2014-12-09,14.56,14.63,13.8,14.0,169499,14.56,14.63,13.8,14.0,169499,0.0,1.0
2014-12-10,14.46,14.74,14.31,14.58,135855,14.46,14.74,14.31,14.58,135855,0.0,1.0
2014-12-11,14.65,14.825,14.49,14.51,129230,14.65,14.825,14.49,14.51,129230,0.0,1.0
2014-12-12,15.21,15.31,14.68,14.68,126417,15.21,15.31,14.68,14.68,126417,0.0,1.0
2014-12-15,15.23,15.48,15.17,15.22,134015,15.23,15.48,15.17,15.22,134015,0.0,1.0
2014-12-16,15.57,15.92,15.108,15.17,91191,15.57,15.92,15.108,15.17,91191,0.0,1.0
2014-12-17,16.0,16.0,15.615,15.63,107478,16.0,16.0,15.615,15.63,107478,0.0,1.0
2014-12-18,16.0,16.3,15.8,16.19,87515,16.0,16.3,15.8,16.19,87515,0.0,1.0
2014-12-19,16.13,16.17,15.81,16.0,133583,16.13,16.17,15.81,16.0,133583,0.0,1.0
2014-12-22,15.84,16.11,15.78,16.11,47647,15.84,16.11,15.78,16.11,47647,0.0,1.0
2014-12-23,16.08,16.25,15.89,15.92,82656,16.08,16.25,15.89,15.92,82656,0.0,1.0
2014-12-24,16.15,16.24,16.0,16.09,20916,16.15,16.24,16.0,16.09,20916,0.0,1.0
2014-12-26,15.96,16.2,15.7006,16.2,24031,15.96,16.2,15.7006,16.2,24031,0.0,1.0
2014-12-29,16.33,16.42,16.2,16.21,39219,16.33,16.42,16.2,16.21,39219,0.0,1.0
2014-12-30,16.37,16.42,16.0,16.33,50338,16.37,16.42,16.0,16.33,50338,0.0,1.0
2014-12-31,16.23,16.5,16.16,16.39,63252,16.23,16.5,16.16,16.39,63252,0.0,1.0
2015-01-02,15.99,16.55,15.92,16.35,51481,15.99,16.55,15.92,16.35,51481,0.0,1.0
2015-01-05,16.05,16.31,15.81,15.89,65619,16.05,16.31,15.81,15.89,65619,0.0,1.0
2015-01-06,15.91,16.29,15.84,16.14,76218,15.91,16.29,15.84,16.14,76218,0.0,1.0
2015-01-07,16.15,16.18,15.81,16.0,159528,16.15,16.18,15.81,16.0,159528,0.0,1.0
2015-01-08,16.26,16.41,16.08,16.2,48504,16.26,16.41,16.08,16.2,48504,0.0,1.0
2015-01-09,16.21,16.54,16.17,16.19,25886,16.21,16.54,16.17,16.19,25886,0.0,1.0
2015-01-12,16.03,16.16,15.72,16.16,59376,16.03,16.16,15.72,16.16,59376,0.0,1.0
2015-01-13,16.28,16.37,15.5601,16.07,115877,16.28,16.37,15.5601,16.07,115877,0.0,1.0
2015-01-14,15.71,16.34,15.4201,16.12,53487,15.71,16.34,15.4201,16.12,53487,0.0,1.0
2015-01-15,15.21,15.78,15.2,15.78,39007,15.21,15.78,15.2,15.78,39007,0.0,1.0
2015-01-16,15.48,15.51,15.13,15.16,45254,15.48,15.51,15.13,15.16,45254,0.0,1.0
2015-01-20,15.31,15.46,15.24,15.44,35025,15.31,15.46,15.24,15.44,35025,0.0,1.0
2015-01-21,15.89,15.9,15.3,15.33,43829,15.89,15.9,15.3,15.33,43829,0.0,1.0
2015-01-22,16.07,16.07,15.6,15.89,98633,16.07,16.07,15.6,15.89,98633,0.0,1.0
2015-01-23,15.52,16.13,15.48,16.13,39891,15.52,16.13,15.48,16.13,39891,0.0,1.0
2015-01-26,15.35,15.57,15.2735,15.45,38267,15.35,15.57,15.2735,15.45,38267,0.0,1.0
2015-01-27,15.24,15.52,15.17,15.23,36902,15.24,15.52,15.17,15.23,36902,0.0,1.0
2015-01-28,15.26,15.37,15.02,15.37,29355,15.26,15.37,15.02,15.37,29355,0.0,1.0
2015-01-29,15.28,15.49,15.2,15.22,26540,15.28,15.49,15.2,15.22,26540,0.0,1.0
2015-01-30,15.19,15.38,15.05,15.15,135414,15.19,15.38,15.05,15.15,135414,0.0,1.0
2015-02-02,15.14,15.35,14.84,15.27,67248,15.14,15.35,14.84,15.27,67248,0.0,1.0
2015-02-03,15.57,15.705,14.8201,14.8201,32331,15.57,15.705,14.8201,14.8201,32331,0.0,1.0
2015-02-04,15.65,15.845,15.45,15.45,48828,15.65,15.845,15.45,15.45,48828,0.0,1.0
2015-02-05,15.75,15.91,15.45,15.72,60048,15.75,15.91,15.45,15.72,60048,0.0,1.0
2015-02-06,15.92,16.21,15.79,15.79,46182,15.92,16.21,15.79,15.79,46182,0.0,1.0
2015-02-09,15.7,16.1,15.61,15.91,23018,15.7,16.1,15.61,15.91,23018,0.0,1.0
2015-02-10,15.75,16.0,15.58,15.79,140626,15.75,16.0,15.58,15.79,140626,0.0,1.0
2015-02-11,15.78,15.98,15.57,15.98,26874,15.78,15.98,15.57,15.98,26874,0.0,1.0
2015-02-12,15.83,16.06,15.8,15.81,24383,15.83,16.06,15.8,15.81,24383,0.0,1.0
2015-02-13,16.14,16.22,15.84,15.88,51747,16.14,16.22,15.84,15.88,51747,0.0,1.0
2015-02-17,15.76,16.29,15.56,16.1,34255,15.76,16.29,15.56,16.1,34255,0.0,1.0
2015-02-18,15.96,15.99,15.67,15.67,20913,15.96,15.99,15.67,15.67,20913,0.0,1.0
2015-02-19,15.93,16.15,15.82,16.15,13301,15.93,16.15,15.82,16.15,13301,0.0,1.0
2015-02-20,15.79,15.97,15.31,15.97,62261,15.79,15.97,15.31,15.97,62261,0.0,1.0
2015-02-23,15.43,15.76,15.16,15.76,147363,15.43,15.76,15.16,15.76,147363,0.0,1.0
2015-02-24,15.46,15.65,15.07,15.49,53431,15.46,15.65,15.07,15.49,53431,0.0,1.0
2015-02-25,15.47,15.63,15.29,15.51,63198,15.47,15.63,15.29,15.51,63198,0.0,1.0
2015-02-26,15.06,15.57,14.97,15.4,51195,15.06,15.57,14.97,15.4,51195,0.0,1.0
2015-02-27,14.9,15.05,14.82,15.05,144052,14.9,15.05,14.82,15.05,144052,0.0,1.0
2015-03-02,14.86,15.14,14.82,15.0,167753,14.86,15.14,14.82,15.0,167753,0.0,1.0
2015-03-03,14.8,15.26,14.5,14.83,283061,14.8,15.26,14.5,14.83,283061,0.0,1.0
2015-03-04,14.67,14.88,14.6,14.79,411606,14.67,14.88,14.6,14.79,411606,0.0,1.0
2015-03-05,14.79,15.0,14.32,14.69,378721,14.79,15.0,14.32,14.69,378721,0.0,1.0
2015-03-06,14.89,14.99,14.68,14.68,172155,14.89,14.99,14.68,14.68,172155,0.0,1.0
2015-03-09,14.9,15.0,14.83,14.88,134819,14.9,15.0,14.83,14.88,134819,0.0,1.0
2015-03-10,15.08,15.31,14.8,14.91,74992,15.08,15.31,14.8,14.91,74992,0.0,1.0
2015-03-11,15.06,15.15,14.9,15.15,94602,15.06,15.15,14.9,15.15,94602,0.0,1.0
2015-03-12,15.18,15.31,15.025,15.14,168101,15.18,15.31,15.025,15.14,168101,0.0,1.0
2015-03-13,15.4,15.44,14.91,15.11,93058,15.4,15.44,14.91,15.11,93058,0.0,1.0
2015-03-16,14.93,15.44,14.78,15.44,96883,14.93,15.44,14.78,15.44,96883,0.0,1.0
2015-03-17,14.83,15.06,14.81,15.0,92570,14.83,15.06,14.81,15.0,92570,0.0,1.0
2015-03-18,15.03,15.17,14.67,14.83,109579,15.03,15.17,14.67,14.83,109579,0.0,1.0
2015-03-19,14.98,15.18,14.5396,15.01,105041,14.98,15.18,14.5396,15.01,105041,0.0,1.0
2015-03-20,14.92,15.05,14.69,15.05,162298,14.92,15.05,14.69,15.05,162298,0.0,1.0
2015-03-23,15.08,15.09,14.85,14.94,160685,15.08,15.09,14.85,14.94,160685,0.0,1.0
2015-03-24,14.94,15.15,14.93,15.1,66729,14.94,15.15,14.93,15.1,66729,0.0,1.0
2015-03-25,15.01,15.352,14.99,15.19,187679,15.01,15.352,14.99,15.19,187679,0.0,1.0
2015-03-26,15.02,15.035,14.9,14.92,158808,15.02,15.035,14.9,14.92,158808,0.0,1.0
2015-03-27,15.11,15.12,14.9,14.98,41212,15.11,15.12,14.9,14.98,41212,0.0,1.0
2015-03-30,15.28,15.29,15.04,15.14,205075,15.28,15.29,15.04,15.14,205075,0.0,1.0
2015-03-31,15.34,15.42,15.12,15.18,80067,15.34,15.42,15.12,15.18,80067,0.0,1.0
2015-04-01,15.09,15.25,14.97,15.18,72154,15.09,15.25,14.97,15.18,72154,0.0,1.0
2015-04-02,15.06,15.33,14.98,15.09,60533,15.06,15.33,14.98,15.09,60533,0.0,1.0
2015-04-06,15.18,15.35,14.98,14.99,73215,15.18,15.35,14.98,14.99,73215,0.0,1.0
2015-04-07,15.26,15.28,15.01,15.17,85715,15.26,15.28,15.01,15.17,85715,0.0,1.0
2015-04-08,15.22,15.46,15.0,15.23,115022,15.22,15.46,15.0,15.23,115022,0.0,1.0
2015-04-09,15.13,15.32,15.0,15.24,76147,15.13,15.32,15.0,15.24,76147,0.0,1.0
2015-04-10,15.0,15.18,14.84,15.18,88292,15.0,15.18,14.84,15.18,88292,0.0,1.0
2015-04-13,14.99,15.18,14.95,15.06,111895,14.99,15.18,14.95,15.06,111895,0.0,1.0
2015-04-14,15.25,15.29,14.91,14.99,56232,15.25,15.29,14.91,14.99,56232,0.0,1.0
2015-04-15,15.36,15.53,15.22,15.26,53411,15.36,15.53,15.22,15.26,53411,0.0,1.0
2015-04-16,15.39,15.58,15.2,15.37,49447,15.39,15.58,15.2,15.37,49447,0.0,1.0
2015-04-17,15.1,15.3589,14.97,15.27,50727,15.1,15.3589,14.97,15.27,50727,0.0,1.0
2015-04-20,15.26,15.31,15.06,15.12,72650,15.26,15.31,15.06,15.12,72650,0.0,1.0
2015-04-21,15.41,15.5,15.26,15.37,29560,15.41,15.5,15.26,15.37,29560,0.0,1.0
2015-04-22,15.28,15.48,15.24,15.38,22808,15.28,15.48,15.24,15.38,22808,0.0,1.0
2015-04-23,15.4,15.42,15.05,15.22,37706,15.4,15.42,15.05,15.22,37706,0.0,1.0
2015-04-24,15.36,15.72,15.21,15.38,141310,15.36,15.72,15.21,15.38,141310,0.0,1.0
2015-04-27,15.51,15.56,15.3125,15.5,69836,15.51,15.56,15.3125,15.5,69836,0.0,1.0
2015-04-28,15.51,15.58,15.365,15.46,13925,15.51,15.58,15.365,15.46,13925,0.0,1.0
2015-04-29,15.53,15.57,15.28,15.55,34032,15.53,15.57,15.28,15.55,34032,0.0,1.0
2015-04-30,15.22,15.46,14.85,15.46,75925,15.22,15.46,14.85,15.46,75925,0.0,1.0
2015-05-01,15.63,15.69,15.18,15.23,113068,15.63,15.69,15.18,15.23,113068,0.0,1.0
2015-05-04,16.14,16.18,15.62,15.68,116591,16.14,16.18,15.62,15.68,116591,0.0,1.0
2015-05-05,16.12,16.16,15.87,16.1,193873,16.12,16.16,15.87,16.1,193873,0.0,1.0
2015-05-06,16.28,16.36,15.85,16.21,141235,16.28,16.36,15.85,16.21,141235,0.0,1.0
2015-05-07,16.68,17.0,16.5,16.5,152697,16.68,17.0,16.5,16.5,152697,0.0,1.0
2015-05-08,16.23,16.84,16.19,16.79,62320,16.23,16.84,16.19,16.79,62320,0.0,1.0
2015-05-11,16.41,16.62,16.12,16.21,42954,16.41,16.62,16.12,16.21,42954,0.0,1.0
2015-05-12,16.35,16.38,15.99,16.17,64523,16.35,16.38,15.99,16.17,64523,0.0,1.0
2015-05-13,16.5,16.55,16.28,16.32,49977,16.5,16.55,16.28,16.32,49977,0.0,1.0
2015-05-14,16.68,16.77,16.47,16.51,65097,16.68,16.77,16.47,16.51,65097,0.0,1.0
2015-05-15,16.48,16.759,16.45,16.63,88225,16.48,16.759,16.45,16.63,88225,0.0,1.0
2015-05-18,16.49,16.69,16.39,16.45,73007,16.49,16.69,16.39,16.45,73007,0.0,1.0
2015-05-19,16.51,16.75,16.29,16.48,38177,16.51,16.75,16.29,16.48,38177,0.0,1.0
2015-05-20,16.46,16.65,16.4,16.48,44706,16.46,16.65,16.4,16.48,44706,0.0,1.0
2015-05-21,16.39,16.505,16.21,16.415,20964,16.39,16.505,16.21,16.415,20964,0.0,1.0
2015-05-22,16.51,16.56,16.25,16.34,43415,16.51,16.56,16.25,16.34,43415,0.0,1.0
2015-05-26,16.23,16.49,16.07,16.49,36542,16.23,16.49,16.07,16.49,36542,0.0,1.0
2015-05-27,16.5,16.72,16.27,16.31,80664,16.5,16.72,16.27,16.31,80664,0.0,1.0
2015-05-28,16.5,16.72,16.3,16.53,60839,16.5,16.72,16.3,16.53,60839,0.0,1.0
2015-05-29,16.31,16.6,16.26,16.49,77559,16.31,16.6,16.26,16.49,77559,0.0,1.0
2015-06-01,16.16,16.29,16.05,16.21,150763,16.16,16.29,16.05,16.21,150763,0.0,1.0
2015-06-02,16.55,16.59,16.15,16.18,101634,16.55,16.59,16.15,16.18,101634,0.0,1.0
2015-06-03,16.75,16.92,16.52,16.61,43652,16.75,16.92,16.52,16.61,43652,0.0,1.0
2015-06-04,16.71,16.805,16.6,16.64,23046,16.71,16.805,16.6,16.64,23046,0.0,1.0
2015-06-05,16.72,16.84,16.6,16.74,21716,16.72,16.84,16.6,16.74,21716,0.0,1.0
2015-06-08,16.76,16.85,16.61,16.61,20185,16.76,16.85,16.61,16.61,20185,0.0,1.0
2015-06-09,16.72,16.9,16.6,16.74,25308,16.72,16.9,16.6,16.74,25308,0.0,1.0
2015-06-10,16.79,17.0,16.72,16.77,60693,16.79,17.0,16.72,16.77,60693,0.0,1.0
2015-06-11,16.84,16.93,16.61,16.87,42650,16.84,16.93,16.61,16.87,42650,0.0,1.0
2015-06-12,16.95,16.99,16.28,16.83,76507,16.95,16.99,16.28,16.83,76507,0.0,1.0
2015-06-15,16.99,17.35,16.84,16.93,80388,16.99,17.35,16.84,16.93,80388,0.0,1.0
2015-06-16,16.74,17.145,16.74,16.94,82377,16.74,17.145,16.74,16.94,82377,0.0,1.0
2015-06-17,16.6,16.97,16.5,16.81,34872,16.6,16.97,16.5,16.81,34872,0.0,1.0
2015-06-18,17.03,17.18,16.75,16.78,111873,17.03,17.18,16.75,16.78,111873,0.0,1.0
2015-06-19,17.14,17.34,17.09,17.1,96166,17.14,17.34,17.09,17.1,96166,0.0,1.0
2015-06-22,16.88,17.32,16.84,17.19,50064,16.88,17.32,16.84,17.19,50064,0.0,1.0
2015-06-23,16.75,17.24,16.46,16.83,97506,16.75,17.24,16.46,16.83,97506,0.0,1.0
2015-06-24,16.66,17.12,16.4,16.74,74573,16.66,17.12,16.4,16.74,74573,0.0,1.0
2015-06-25,16.75,17.03,16.45,16.78,93566,16.75,17.03,16.45,16.78,93566,0.0,1.0
2015-06-26,16.58,16.9,16.44,16.82,749556,16.58,16.9,16.44,16.82,749556,0.0,1.0
2015-06-29,15.99,16.67,15.92,16.57,74424,15.99,16.67,15.92,16.57,74424,0.0,1.0
2015-06-30,16.08,16.15,15.82,16.0,32027,16.08,16.15,15.82,16.0,32027,0.0,1.0
2015-07-01,15.98,16.19,15.8601,16.09,58469,15.98,16.19,15.8601,16.09,58469,0.0,1.0
2015-07-02,15.79,16.06,15.63,16.0,47354,15.79,16.06,15.63,16.0,47354,0.0,1.0
2015-07-06,16.13,16.19,15.7,15.75,110609,16.13,16.19,15.7,15.75,110609,0.0,1.0
2015-07-07,16.26,16.39,16.04,16.12,64611,16.26,16.39,16.04,16.12,64611,0.0,1.0
2015-07-08,15.84,16.37,15.83,16.14,161218,15.84,16.37,15.83,16.14,161218,0.0,1.0
2015-07-09,15.76,16.0999,15.64,16.06,48796,15.76,16.0999,15.64,16.06,48796,0.0,1.0
2015-07-10,15.79,16.11,15.687,15.9,43360,15.79,16.11,15.687,15.9,43360,0.0,1.0
2015-07-13,15.89,15.98,15.77,15.85,27207,15.89,15.98,15.77,15.85,27207,0.0,1.0
2015-07-14,15.9,16.13,15.85,15.94,43992,15.9,16.13,15.85,15.94,43992,0.0,1.0
2015-07-15,16.25,16.27,15.92,15.92,53616,16.25,16.27,15.92,15.92,53616,0.0,1.0
2015-07-16,16.12,16.66,15.97,16.55,135172,16.12,16.66,15.97,16.55,135172,0.0,1.0
2015-07-17,16.22,16.27,15.92,16.12,47879,16.22,16.27,15.92,16.12,47879,0.0,1.0
2015-07-20,16.37,16.47,16.131,16.16,49637,16.37,16.47,16.131,16.16,49637,0.0,1.0
2015-07-21,16.3,16.54,16.29,16.37,50546,16.3,16.54,16.29,16.37,50546,0.0,1.0
2015-07-22,16.61,16.62,16.2,16.2,38150,16.61,16.62,16.2,16.2,38150,0.0,1.0
2015-07-23,16.77,16.9,16.53,16.53,54756,16.77,16.9,16.53,16.53,54756,0.0,1.0
2015-07-24,16.45,16.86,16.17,16.71,82045,16.45,16.86,16.17,16.71,82045,0.0,1.0
2015-07-27,15.98,16.53,15.92,16.53,40999,15.98,16.53,15.92,16.53,40999,0.0,1.0
2015-07-28,16.11,16.13,15.63,16.03,128840,16.11,16.13,15.63,16.03,128840,0.0,1.0
2015-07-29,16.08,16.23,15.841,16.08,49411,16.08,16.23,15.841,16.08,49411,0.0,1.0
2015-07-30,16.0,16.28,15.95,16.0,60250,16.0,16.28,15.95,16.0,60250,0.0,1.0
2015-07-31,15.88,16.295,15.77,15.99,123115,15.88,16.295,15.77,15.99,123115,0.0,1.0
2015-08-03,15.72,15.96,15.29,15.96,40683,15.72,15.96,15.29,15.96,40683,0.0,1.0
2015-08-04,15.71,16.1,15.49,15.78,27910,15.71,16.1,15.49,15.78,27910,0.0,1.0
2015-08-05,15.82,16.18,15.705,15.75,33463,15.82,16.18,15.705,15.75,33463,0.0,1.0
2015-08-06,16.79,17.25,15.02,17.25,188787,16.79,17.25,15.02,17.25,188787,0.0,1.0
2015-08-07,16.41,17.01,16.35,16.65,138796,16.41,17.01,16.35,16.65,138796,0.0,1.0
2015-08-10,16.71,16.889,16.55,16.55,53597,16.71,16.889,16.55,16.55,53597,0.0,1.0
2015-08-11,16.34,16.6,16.213,16.6,35889,16.34,16.6,16.213,16.6,35889,0.0,1.0
2015-08-12,16.05,16.25,15.99,16.2,57800,16.05,16.25,15.99,16.2,57800,0.0,1.0
2015-08-13,15.99,16.12,15.95,16.12,27368,15.99,16.12,15.95,16.12,27368,0.0,1.0
2015-08-14,15.88,16.17,15.77,16.0,75016,15.88,16.17,15.77,16.0,75016,0.0,1.0
2015-08-17,15.8,15.91,15.71,15.79,48816,15.8,15.91,15.71,15.79,48816,0.0,1.0
2015-08-18,15.71,15.87,15.4359,15.83,56424,15.71,15.87,15.4359,15.83,56424,0.0,1.0
2015-08-19,15.5,15.73,15.37,15.66,26193,15.5,15.73,15.37,15.66,26193,0.0,1.0
2015-08-20,15.27,15.5199,15.26,15.43,58259,15.27,15.5199,15.26,15.43,58259,0.0,1.0
2015-08-21,15.28,15.41,14.62,15.02,71194,15.28,15.41,14.62,15.02,71194,0.0,1.0
2015-08-24,15.23,15.38,14.79,14.79,103494,15.23,15.38,14.79,14.79,103494,0.0,1.0
2015-08-25,15.26,15.82,15.23,15.82,109560,15.26,15.82,15.23,15.82,109560,0.0,1.0
2015-08-26,15.35,15.51,14.97,15.51,74579,15.35,15.51,14.97,15.51,74579,0.0,1.0
2015-08-27,15.23,15.54,15.15,15.45,48156,15.23,15.54,15.15,15.45,48156,0.0,1.0
2015-08-28,15.18,15.33,15.09,15.19,36817,15.18,15.33,15.09,15.19,36817,0.0,1.0
2015-08-31,15.02,15.175,14.93,15.11,73387,15.02,15.175,14.93,15.11,73387,0.0,1.0
2015-09-01,14.92,15.1,14.67,14.75,54735,14.92,15.1,14.67,14.75,54735,0.0,1.0
2015-09-02,15.5,15.55,14.87,15.06,39641,15.5,15.55,14.87,15.06,39641,0.0,1.0
2015-09-03,15.235,15.62,15.165,15.58,34387,15.235,15.62,15.165,15.58,34387,0.0,1.0
2015-09-04,15.26,15.43,15.01,15.08,73759,15.26,15.43,15.01,15.08,73759,0.0,1.0
2015-09-08,15.39,15.44,15.15,15.44,71356,15.39,15.44,15.15,15.44,71356,0.0,1.0
2015-09-09,15.23,15.49,15.16,15.39,72751,15.23,15.49,15.16,15.39,72751,0.0,1.0
2015-09-10,14.99,15.21,14.86,15.14,24355,14.99,15.21,14.86,15.14,24355,0.0,1.0
2015-09-11,14.99,15.01,14.66,14.89,84915,14.99,15.01,14.66,14.89,84915,0.0,1.0
2015-09-14,14.99,15.07,14.94,14.99,16037,14.99,15.07,14.94,14.99,16037,0.0,1.0
2015-09-15,15.12,15.24,15.01,15.01,32429,15.12,15.24,15.01,15.01,32429,0.0,1.0
2015-09-16,15.18,15.32,14.99,15.14,35456,15.18,15.32,14.99,15.14,35456,0.0,1.0
2015-09-17,15.19,15.36,14.6368,15.03,31890,15.19,15.36,14.6368,15.03,31890,0.0,1.0
2015-09-18,15.48,15.58,14.97,15.01,90058,15.48,15.58,14.97,15.01,90058,0.0,1.0
2015-09-21,15.42,15.565,15.22,15.51,24567,15.42,15.565,15.22,15.51,24567,0.0,1.0
2015-09-22,15.35,15.45,15.07,15.29,48099,15.35,15.45,15.07,15.29,48099,0.0,1.0
2015-09-23,15.02,15.3,14.68,15.29,68629,15.02,15.3,14.68,15.29,68629,0.0,1.0
2015-09-24,15.23,15.3,14.9,14.99,81243,15.23,15.3,14.9,14.99,81243,0.0,1.0
2015-09-25,15.07,15.41,14.79,15.41,79569,15.07,15.41,14.79,15.41,79569,0.0,1.0
2015-09-28,15.22,15.25,14.55,15.08,67744,15.22,15.25,14.55,15.08,67744,0.0,1.0
2015-09-29,16.01,16.05,15.13,15.19,120728,16.01,16.05,15.13,15.19,120728,0.0,1.0
2015-09-30,16.86,17.11,15.9001,16.09,206566,16.86,17.11,15.9001,16.09,206566,0.0,1.0
2015-10-01,16.85,17.0,15.78,16.73,254868,16.85,17.0,15.78,16.73,254868,0.0,1.0
2015-10-02,16.82,17.295,16.57,16.74,106105,16.82,17.295,16.57,16.74,106105,0.0,1.0
2015-10-05,17.05,17.095,16.81,17.0,125737,17.05,17.095,16.81,17.0,125737,0.0,1.0
2015-10-06,17.15,17.26,16.87,17.09,139190,17.15,17.26,16.87,17.09,139190,0.0,1.0
2015-10-07,17.18,17.7,16.94,17.4,112152,17.18,17.7,16.94,17.4,112152,0.0,1.0
2015-10-08,17.2,17.34,16.97,17.24,50430,17.2,17.34,16.97,17.24,50430,0.0,1.0
2015-10-09,17.25,17.54,17.08,17.29,49557,17.25,17.54,17.08,17.29,49557,0.0,1.0
2015-10-12,17.41,17.56,17.07,17.33,69469,17.41,17.56,17.07,17.33,69469,0.0,1.0
2015-10-13,17.56,17.62,17.16,17.34,125556,17.56,17.62,17.16,17.34,125556,0.0,1.0
2015-10-14,17.46,17.97,17.44,17.58,97719,17.46,17.97,17.44,17.58,97719,0.0,1.0
2015-10-15,17.68,17.755,17.12,17.51,73926,17.68,17.755,17.12,17.51,73926,0.0,1.0
2015-10-16,17.66,17.81,17.39,17.76,151163,17.66,17.81,17.39,17.76,151163,0.0,1.0
2015-10-19,17.38,17.65,17.32,17.6,48774,17.38,17.65,17.32,17.6,48774,0.0,1.0
2015-10-20,17.15,17.53,17.04,17.36,58628,17.15,17.53,17.04,17.36,58628,0.0,1.0
2015-10-21,16.71,17.32,16.08,16.08,35559,16.71,17.32,16.08,16.08,35559,0.0,1.0
2015-10-22,16.5,17.04,16.44,16.79,42969,16.5,17.04,16.44,16.79,42969,0.0,1.0
2015-10-23,17.39,17.47,16.29,16.65,143293,17.39,17.47,16.29,16.65,143293,0.0,1.0
2015-10-26,17.47,17.51,17.21,17.32,126976,17.47,17.51,17.21,17.32,126976,0.0,1.0
2015-10-27,17.26,17.38,17.04,17.38,161739,17.26,17.38,17.04,17.38,161739,0.0,1.0
2015-10-28,17.68,17.73,17.09,17.29,68032,17.68,17.73,17.09,17.29,68032,0.0,1.0
2015-10-29,17.64,17.69,17.14,17.65,73505,17.64,17.69,17.14,17.65,73505,0.0,1.0
2015-10-30,17.75,17.78,17.43,17.61,122034,17.75,17.78,17.43,17.61,122034,0.0,1.0
2015-11-02,17.71,17.83,17.39,17.73,100346,17.71,17.83,17.39,17.73,100346,0.0,1.0
2015-11-03,17.53,17.655,17.41,17.63,102105,17.53,17.655,17.41,17.63,102105,0.0,1.0
2015-11-04,17.15,17.62,17.05,17.53,64643,17.15,17.62,17.05,17.53,64643,0.0,1.0
2015-11-05,17.99,18.98,17.0016,18.0,298252,17.99,18.98,17.0016,18.0,298252,0.0,1.0
2015-11-06,18.0,18.13,17.665,17.94,68412,18.0,18.13,17.665,17.94,68412,0.0,1.0
2015-11-09,17.5,18.03,17.49,17.97,48653,17.5,18.03,17.49,17.97,48653,0.0,1.0
2015-11-10,18.07,18.13,17.3,17.57,74238,18.07,18.13,17.3,17.57,74238,0.0,1.0
2015-11-11,17.98,18.1,17.86,18.07,77086,17.98,18.1,17.86,18.07,77086,0.0,1.0
2015-11-12,17.86,18.08,17.76,17.92,41746,17.86,18.08,17.76,17.92,41746,0.0,1.0
2015-11-13,17.7,18.49,17.57,17.72,139279,17.7,18.49,17.57,17.72,139279,0.0,1.0
2015-11-16,17.67,17.765,17.64,17.73,104595,17.67,17.765,17.64,17.73,104595,0.0,1.0
2015-11-17,17.9,18.1,17.73,17.73,153705,17.9,18.1,17.73,17.73,153705,0.0,1.0
2015-11-18,18.0,18.23,17.81,17.93,166337,18.0,18.23,17.81,17.93,166337,0.0,1.0
2015-11-19,17.79,18.06,17.66,17.98,31991,17.79,18.06,17.66,17.98,31991,0.0,1.0
2015-11-20,17.83,18.07,17.8,17.94,42692,17.83,18.07,17.8,17.94,42692,0.0,1.0
2015-11-23,17.9,17.94,17.56,17.85,67615,17.9,17.94,17.56,17.85,67615,0.0,1.0
2015-11-24,17.52,17.96,17.47,17.81,85226,17.52,17.96,17.47,17.81,85226,0.0,1.0
2015-11-25,18.0,18.06,17.52,17.55,57980,18.0,18.06,17.52,17.55,57980,0.0,1.0
2015-11-27,18.03,18.16,17.94,18.03,23571,18.03,18.16,17.94,18.03,23571,0.0,1.0
2015-11-30,17.77,18.08,17.72,18.05,64833,17.77,18.08,17.72,18.05,64833,0.0,1.0
2015-12-01,18.71,18.76,16.52,18.01,287697,18.71,18.76,16.52,18.01,287697,0.0,1.0
2015-12-02,18.37,18.74,17.96,18.71,259244,18.37,18.74,17.96,18.71,259244,0.0,1.0
2015-12-03,19.19,19.62,18.33,18.51,343983,19.19,19.62,18.33,18.51,343983,0.0,1.0
2015-12-04,19.38,19.49,19.14,19.21,249141,19.38,19.49,19.14,19.21,249141,0.0,1.0
2015-12-07,19.21,19.38,18.905,19.3,180568,19.21,19.38,18.905,19.3,180568,0.0,1.0
2015-12-08,18.6,19.25,18.54,19.04,98928,18.6,19.25,18.54,19.04,98928,0.0,1.0
2015-12-09,18.46,18.64,18.3,18.55,62410,18.46,18.64,18.3,18.55,62410,0.0,1.0
2015-12-10,18.08,18.5,18.01,18.4,57272,18.08,18.5,18.01,18.4,57272,0.0,1.0
2015-12-11,18.09,18.28,17.81,17.86,97711,18.09,18.28,17.81,17.86,97711,0.0,1.0
2015-12-14,18.03,18.26,17.83,18.07,76707,18.03,18.26,17.83,18.07,76707,0.0,1.0
2015-12-15,18.19,18.25,17.86,18.11,133423,18.19,18.25,17.86,18.11,133423,0.0,1.0
2015-12-16,18.55,18.61,18.23,18.26,150966,18.55,18.61,18.23,18.26,150966,0.0,1.0
2015-12-17,18.28,18.64,18.13,18.64,86771,18.28,18.64,18.13,18.64,86771,0.0,1.0
2015-12-18,17.79,18.29,17.46,18.19,239322,17.79,18.29,17.46,18.19,239322,0.0,1.0
2015-12-21,17.53,17.96,17.22,17.78,111680,17.53,17.96,17.22,17.78,111680,0.0,1.0
2015-12-22,17.51,17.87,17.03,17.55,98952,17.51,17.87,17.03,17.55,98952,0.0,1.0
2015-12-23,17.51,17.56,17.32,17.56,34790,17.51,17.56,17.32,17.56,34790,0.0,1.0
2015-12-24,17.48,17.5901,17.42,17.53,16097,17.48,17.5901,17.42,17.53,16097,0.0,1.0
2015-12-28,17.32,17.485,16.843,16.843,41728,17.32,17.485,16.843,16.843,41728,0.0,1.0
2015-12-29,17.51,17.58,17.03,17.37,88851,17.51,17.58,17.03,17.37,88851,0.0,1.0
2015-12-30,17.15,17.55,17.03,17.52,62478,17.15,17.55,17.03,17.52,62478,0.0,1.0
2015-12-31,16.53,17.23,16.51,17.11,101170,16.53,17.23,16.51,17.11,101170,0.0,1.0
2016-01-04,16.24,18.345,15.58,16.95,165743,16.24,18.345,15.58,16.95,165743,0.0,1.0
2016-01-05,15.95,16.34,15.87,16.26,121749,15.95,16.34,15.87,16.26,121749,0.0,1.0
2016-01-06,15.58,16.0692,15.37,15.78,153667,15.58,16.0692,15.37,15.78,153667,0.0,1.0
2016-01-07,15.26,15.44,15.14,15.25,153355,15.26,15.44,15.14,15.25,153355,0.0,1.0
2016-01-08,14.98,15.66,14.9411,15.42,127972,14.98,15.66,14.9411,15.42,127972,0.0,1.0
2016-01-11,15.24,15.3,15.03,15.07,252720,15.24,15.3,15.03,15.07,252720,0.0,1.0
2016-01-12,15.38,15.66,15.14,15.33,100443,15.38,15.66,15.14,15.33,100443,0.0,1.0
2016-01-13,14.83,15.437,14.66,15.4,92877,14.83,15.437,14.66,15.4,92877,0.0,1.0
2016-01-14,14.77,15.11,14.68,14.91,229844,14.77,15.11,14.68,14.91,229844,0.0,1.0
2016-01-15,14.45,14.59,13.99,14.42,116715,14.45,14.59,13.99,14.42,116715,0.0,1.0
2016-01-19,14.4,14.58,14.125,14.58,147270,14.4,14.58,14.125,14.58,147270,0.0,1.0
2016-01-20,14.72,14.9,14.19,14.37,172644,14.72,14.9,14.19,14.37,172644,0.0,1.0
2016-01-21,14.7,14.8,14.43,14.8,102941,14.7,14.8,14.43,14.8,102941,0.0,1.0
2016-01-22,14.63,14.9,14.42,14.8,204777,14.63,14.9,14.42,14.8,204777,0.0,1.0
2016-01-25,14.15,14.53,14.06,14.53,179464,14.15,14.53,14.06,14.53,179464,0.0,1.0
2016-01-26,14.14,14.27,14.04,14.17,68870,14.14,14.27,14.04,14.17,68870,0.0,1.0
2016-01-27,14.22,14.26,13.85,14.13,164793,14.22,14.26,13.85,14.13,164793,0.0,1.0
2016-01-28,14.19,14.86,14.11,14.27,68839,14.19,14.86,14.11,14.27,68839,0.0,1.0
2016-01-29,14.79,14.84,14.26,14.27,110021,14.79,14.84,14.26,14.27,110021,0.0,1.0
2016-02-01,15.39,15.69,14.55,14.72,171738,15.39,15.69,14.55,14.72,171738,0.0,1.0
2016-02-02,14.64,15.5653,14.58,15.29,76216,14.64,15.5653,14.58,15.29,76216,0.0,1.0
2016-02-03,14.64,14.72,14.25,14.69,107981,14.64,14.72,14.25,14.69,107981,0.0,1.0
2016-02-04,14.99,15.18,14.58,14.63,61164,14.99,15.18,14.58,14.63,61164,0.0,1.0
2016-02-05,15.0,15.25,14.845,14.88,208670,15.0,15.25,14.845,14.88,208670,0.0,1.0
2016-02-08,14.92,15.11,14.6,14.92,88911,14.92,15.11,14.6,14.92,88911,0.0,1.0
2016-02-09,14.44,15.0,14.33,14.72,84661,14.44,15.0,14.33,14.72,84661,0.0,1.0
2016-02-10,14.17,14.72,14.15,14.53,66127,14.17,14.72,14.15,14.53,66127,0.0,1.0
2016-02-11,14.15,14.39,13.97,13.97,50476,14.15,14.39,13.97,13.97,50476,0.0,1.0
2016-02-12,14.56,14.63,14.12,14.18,91930,14.56,14.63,14.12,14.18,91930,0.0,1.0
2016-02-16,14.81,14.92,14.58,14.72,50327,14.81,14.92,14.58,14.72,50327,0.0,1.0
2016-02-17,14.77,15.05,14.62,14.85,82919,14.77,15.05,14.62,14.85,82919,0.0,1.0
2016-02-18,14.73,15.01,14.66,14.75,133601,14.73,15.01,14.66,14.75,133601,0.0,1.0
2016-02-19,14.69,14.78,14.46,14.68,106806,14.69,14.78,14.46,14.68,106806,0.0,1.0
2016-02-22,14.63,14.95,14.385,14.77,183368,14.63,14.95,14.385,14.77,183368,0.0,1.0
2016-02-23,14.55,14.69,14.485,14.65,61382,14.55,14.69,14.485,14.65,61382,0.0,1.0
2016-02-24,14.46,14.61,14.28,14.41,45718,14.46,14.61,14.28,14.41,45718,0.0,1.0
2016-02-25,14.41,14.59,14.3,14.43,80299,14.41,14.59,14.3,14.43,80299,0.0,1.0
2016-02-26,14.82,14.82,14.315,14.48,203282,14.82,14.82,14.315,14.48,203282,0.0,1.0
2016-02-29,14.93,15.09,14.78,14.78,257772,14.93,15.09,14.78,14.78,257772,0.0,1.0
2016-03-01,16.83,17.68,15.68,17.0,585561,16.83,17.68,15.68,17.0,585561,0.0,1.0
2016-03-02,16.84,16.98,16.42,16.76,352595,16.84,16.98,16.42,16.76,352595,0.0,1.0
2016-03-03,16.5,16.995,16.15,16.87,861334,16.5,16.995,16.15,16.87,861334,0.0,1.0
2016-03-04,16.82,16.9,16.44,16.44,73475,16.82,16.9,16.44,16.44,73475,0.0,1.0
2016-03-07,17.51,17.52,16.015,16.81,294657,17.51,17.52,16.015,16.81,294657,0.0,1.0
2016-03-08,17.49,17.68,17.02,17.35,168787,17.49,17.68,17.02,17.35,168787,0.0,1.0
2016-03-09,17.67,17.89,16.39,17.48,99424,17.67,17.89,16.39,17.48,99424,0.0,1.0
2016-03-10,17.37,18.2728,17.09,17.74,115677,17.37,18.2728,17.09,17.74,115677,0.0,1.0
2016-03-11,15.99,16.42,15.76,16.29,1093335,15.99,16.42,15.76,16.29,1093335,0.0,1.0
2016-03-14,16.1,16.48,15.96,16.1,291180,16.1,16.48,15.96,16.1,291180,0.0,1.0
2016-03-15,15.76,16.13,15.7,16.06,193462,15.76,16.13,15.7,16.06,193462,0.0,1.0
2016-03-16,15.77,15.96,15.63,15.78,182764,15.77,15.96,15.63,15.78,182764,0.0,1.0
2016-03-17,15.99,16.23,15.47,16.23,298266,15.99,16.23,15.47,16.23,298266,0.0,1.0
2016-03-18,16.15,16.35,15.99,16.07,291491,16.15,16.35,15.99,16.07,291491,0.0,1.0
2016-03-21,16.16,16.25,15.96,16.02,319568,16.16,16.25,15.96,16.02,319568,0.0,1.0
2016-03-22,16.18,16.23,15.935,16.04,156574,16.18,16.23,15.935,16.04,156574,0.0,1.0
2016-03-23,15.98,16.4899,15.89,16.16,125971,15.98,16.4899,15.89,16.16,125971,0.0,1.0
2016-03-24,15.91,16.14,15.57,15.93,356186,15.91,16.14,15.57,15.93,356186,0.0,1.0
2016-03-28,15.9,16.17,15.81,15.91,108002,15.9,16.17,15.81,15.91,108002,0.0,1.0
2016-03-29,16.14,16.14,15.72,15.91,192505,16.14,16.14,15.72,15.91,192505,0.0,1.0
2016-03-30,16.01,16.27,15.78,16.12,226991,16.01,16.27,15.78,16.12,226991,0.0,1.0
2016-03-31,15.81,16.01,15.73,15.96,113368,15.81,16.01,15.73,15.96,113368,0.0,1.0
2016-04-01,15.86,15.88,15.35,15.87,162898,15.86,15.88,15.35,15.87,162898,0.0,1.0
2016-04-04,15.62,16.14,15.4701,15.85,144696,15.62,16.14,15.4701,15.85,144696,0.0,1.0
2016-04-05,15.47,15.7,15.4,15.5,74745,15.47,15.7,15.4,15.5,74745,0.0,1.0
2016-04-06,15.5,15.72,15.18,15.53,119684,15.5,15.72,15.18,15.53,119684,0.0,1.0
2016-04-07,15.46,15.59,15.28,15.31,314759,15.46,15.59,15.28,15.31,314759,0.0,1.0
2016-04-08,15.59,15.74,15.34,15.54,250157,15.59,15.74,15.34,15.54,250157,0.0,1.0
2016-04-11,15.71,15.86,15.48,15.63,149247,15.71,15.86,15.48,15.63,149247,0.0,1.0
2016-04-12,15.75,15.89,15.67,15.68,122301,15.75,15.89,15.67,15.68,122301,0.0,1.0
2016-04-13,16.34,16.37,15.87,15.87,107580,16.34,16.37,15.87,15.87,107580,0.0,1.0
2016-04-14,16.17,16.34,16.01,16.3,382472,16.17,16.34,16.01,16.3,382472,0.0,1.0
2016-04-15,16.52,16.55,16.11,16.12,617595,16.52,16.55,16.11,16.12,617595,0.0,1.0
2016-04-18,16.83,16.94,16.395,16.46,90021,16.83,16.94,16.395,16.46,90021,0.0,1.0
2016-04-19,16.74,16.91,16.57,16.91,77097,16.74,16.91,16.57,16.91,77097,0.0,1.0
2016-04-20,16.77,16.95,16.66,16.8,86635,16.77,16.95,16.66,16.8,86635,0.0,1.0
2016-04-21,16.86,17.13,16.78,16.82,137378,16.86,17.13,16.78,16.82,137378,0.0,1.0
2016-04-22,17.09,17.15,16.87,16.92,77112,17.09,17.15,16.87,16.92,77112,0.0,1.0
2016-04-25,17.16,17.26,16.97,17.1,114000,17.16,17.26,16.97,17.1,114000,0.0,1.0
2016-04-26,17.53,17.61,17.21,17.31,99352,17.53,17.61,17.21,17.31,99352,0.0,1.0
2016-04-27,17.37,17.57,17.24,17.57,112486,17.37,17.57,17.24,17.57,112486,0.0,1.0
2016-04-28,17.3,17.37,17.19,17.37,127701,17.3,17.37,17.19,17.37,127701,0.0,1.0
2016-04-29,17.31,17.33,17.045,17.33,100610,17.31,17.33,17.045,17.33,100610,0.0,1.0
2016-05-02,17.15,17.3,17.13,17.28,80548,17.15,17.3,17.13,17.28,80548,0.0,1.0
2016-05-03,17.44,17.49,16.91,17.14,186948,17.44,17.49,16.91,17.14,186948,0.0,1.0
2016-05-04,17.51,17.58,17.06,17.42,177635,17.51,17.58,17.06,17.42,177635,0.0,1.0
2016-05-05,17.37,18.31,17.25,17.75,211822,17.37,18.31,17.25,17.75,211822,0.0,1.0
2016-05-06,17.41,17.64,17.19,17.38,202036,17.41,17.64,17.19,17.38,202036,0.0,1.0
2016-05-09,17.355,17.42,16.865,17.36,130242,17.355,17.42,16.865,17.36,130242,0.0,1.0
2016-05-10,17.22,17.47,17.16,17.47,83803,17.22,17.47,17.16,17.47,83803,0.0,1.0
2016-05-11,16.81,17.25,16.79,17.25,60796,16.81,17.25,16.79,17.25,60796,0.0,1.0
2016-05-12,16.42,16.83,16.39,16.79,73331,16.42,16.83,16.39,16.79,73331,0.0,1.0
2016-05-13,16.16,16.5592,16.11,16.42,62546,16.16,16.5592,16.11,16.42,62546,0.0,1.0
2016-05-16,16.07,16.21,15.3,16.18,190604,16.07,16.21,15.3,16.18,190604,0.0,1.0
2016-05-17,15.63,16.08,15.4,16.08,130574,15.63,16.08,15.4,16.08,130574,0.0,1.0
2016-05-18,15.75,15.77,15.43,15.62,90163,15.75,15.77,15.43,15.62,90163,0.0,1.0
2016-05-19,15.5,15.78,15.43,15.71,61342,15.5,15.78,15.43,15.71,61342,0.0,1.0
2016-05-20,15.79,15.82,15.6,15.6,42448,15.79,15.82,15.6,15.6,42448,0.0,1.0
2016-05-23,15.6,16.0,15.47,15.76,77836,15.6,16.0,15.47,15.76,77836,0.0,1.0
2016-05-24,16.1,16.21,15.63,15.63,79619,16.1,16.21,15.63,15.63,79619,0.0,1.0
2016-05-25,16.21,16.24,16.05,16.11,53206,16.21,16.24,16.05,16.11,53206,0.0,1.0
2016-05-26,16.43,16.44,16.04,16.28,82790,16.43,16.44,16.04,16.28,82790,0.0,1.0
2016-05-27,16.41,16.45,16.08,16.37,68685,16.41,16.45,16.08,16.37,68685,0.0,1.0
2016-05-31,16.64,16.65,16.38,16.5,65422,16.64,16.65,16.38,16.5,65422,0.0,1.0
2016-06-01,16.61,16.8195,16.27,16.51,126926,16.61,16.8195,16.27,16.51,126926,0.0,1.0
2016-06-02,16.83,16.92,16.56,16.59,54271,16.83,16.92,16.56,16.59,54271,0.0,1.0
2016-06-03,16.95,17.0,16.6601,16.78,144094,16.95,17.0,16.6601,16.78,144094,0.0,1.0
2016-06-06,17.04,17.07,16.87,16.99,124717,17.04,17.07,16.87,16.99,124717,0.0,1.0
2016-06-07,17.42,17.49,17.03,17.11,149191,17.42,17.49,17.03,17.11,149191,0.0,1.0
2016-06-08,18.17,18.26,17.44,17.44,505477,18.17,18.26,17.44,17.44,505477,0.0,1.0
2016-06-09,18.02,18.29,17.82,18.11,166324,18.02,18.29,17.82,18.11,166324,0.0,1.0
2016-06-10,18.0,18.1699,17.73,17.9,87253,18.0,18.1699,17.73,17.9,87253,0.0,1.0
2016-06-13,18.0,18.145,17.925,17.99,150275,18.0,18.145,17.925,17.99,150275,0.0,1.0
2016-06-14,18.03,18.09,17.865,17.93,118616,18.03,18.09,17.865,17.93,118616,0.0,1.0
2016-06-15,18.02,18.09,17.96,18.05,52424,18.02,18.09,17.96,18.05,52424,0.0,1.0
2016-06-16,18.11,18.14,17.835,17.86,64336,18.11,18.14,17.835,17.86,64336,0.0,1.0
2016-06-17,18.15,18.2399,17.84,18.04,256547,18.15,18.2399,17.84,18.04,256547,0.0,1.0
2016-06-20,18.37,18.76,18.27,18.35,111371,18.37,18.76,18.27,18.35,111371,0.0,1.0
2016-06-21,18.36,18.42,18.1469,18.41,69686,18.36,18.42,18.1469,18.41,69686,0.0,1.0
2016-06-22,18.33,18.58,18.14,18.32,109489,18.33,18.58,18.14,18.32,109489,0.0,1.0
2016-06-23,18.25,18.55,18.2,18.5,82210,18.25,18.55,18.2,18.5,82210,0.0,1.0
2016-06-24,17.23,17.61,16.3301,17.58,787158,17.23,17.61,16.3301,17.58,787158,0.0,1.0
2016-06-27,16.65,17.12,16.57,17.12,124868,16.65,17.12,16.57,17.12,124868,0.0,1.0
2016-06-28,16.91,17.02,16.6362,16.81,78956,16.91,17.02,16.6362,16.81,78956,0.0,1.0
2016-06-29,17.34,17.35,16.28,17.03,118510,17.34,17.35,16.28,17.03,118510,0.0,1.0
2016-06-30,17.37,17.43,16.82,17.33,576238,17.37,17.43,16.82,17.33,576238,0.0,1.0
2016-07-01,17.44,17.755,17.31,17.4,64944,17.44,17.755,17.31,17.4,64944,0.0,1.0
2016-07-05,17.26,17.98,16.9214,17.44,87879,17.26,17.98,16.9214,17.44,87879,0.0,1.0
2016-07-06,17.27,17.44,16.94,17.13,61887,17.27,17.44,16.94,17.13,61887,0.0,1.0
2016-07-07,17.3,17.545,17.14,17.28,69584,17.3,17.545,17.14,17.28,69584,0.0,1.0
2016-07-08,17.67,17.91,17.46,17.49,143565,17.67,17.91,17.46,17.49,143565,0.0,1.0
2016-07-11,17.75,17.94,17.69,17.8,83473,17.75,17.94,17.69,17.8,83473,0.0,1.0
2016-07-12,17.9,17.98,17.7853,17.91,74448,17.9,17.98,17.7853,17.91,74448,0.0,1.0
2016-07-13,17.75,18.25,17.3,18.0,327661,17.75,18.25,17.3,18.0,327661,0.0,1.0
2016-07-14,18.28,18.3399,17.68,17.92,317137,18.28,18.3399,17.68,17.92,317137,0.0,1.0
2016-07-15,18.29,18.44,18.0,18.42,206338,18.29,18.44,18.0,18.42,206338,0.0,1.0
2016-07-18,18.6,18.74,18.283,18.3,97313,18.6,18.74,18.283,18.3,97313,0.0,1.0
2016-07-19,18.51,18.7,18.475,18.52,91978,18.51,18.7,18.475,18.52,91978,0.0,1.0
2016-07-20,18.5,18.84,18.32,18.61,98238,18.5,18.84,18.32,18.61,98238,0.0,1.0
2016-07-21,18.5,18.6,18.39,18.42,191500,18.5,18.6,18.39,18.42,191500,0.0,1.0
2016-07-22,18.62,18.71,18.28,18.51,150832,18.62,18.71,18.28,18.51,150832,0.0,1.0
2016-07-25,18.54,18.55,18.28,18.53,111778,18.54,18.55,18.28,18.53,111778,0.0,1.0
2016-07-26,19.04,19.1,18.54,18.54,251588,19.04,19.1,18.54,18.54,251588,0.0,1.0
2016-07-27,19.3,19.31,18.85,19.14,125216,19.3,19.31,18.85,19.14,125216,0.0,1.0
2016-07-28,19.19,19.27,18.895,19.27,115496,19.19,19.27,18.895,19.27,115496,0.0,1.0
2016-07-29,19.19,19.4,19.07,19.27,169143,19.19,19.4,19.07,19.27,169143,0.0,1.0
2016-08-01,19.09,19.31,18.99,19.31,89461,19.09,19.31,18.99,19.31,89461,0.0,1.0
2016-08-02,18.89,19.245,18.8491,19.12,182626,18.89,19.245,18.8491,19.12,182626,0.0,1.0
2016-08-03,18.89,18.9,18.57,18.82,65458,18.89,18.9,18.57,18.82,65458,0.0,1.0
2016-08-04,20.25,21.05,19.3,19.5,324739,20.25,21.05,19.3,19.5,324739,0.0,1.0
2016-08-05,19.96,20.65,19.85,20.52,311262,19.96,20.65,19.85,20.52,311262,0.0,1.0
2016-08-08,20.14,20.2629,19.81,19.85,247446,20.14,20.2629,19.81,19.85,247446,0.0,1.0
2016-08-09,19.01,19.18,18.55,18.81,1613050,19.01,19.18,18.55,18.81,1613050,0.0,1.0
2016-08-10,18.94,19.18,18.82,19.0,301414,18.94,19.18,18.82,19.0,301414,0.0,1.0
2016-08-11,18.65,19.03,18.57,18.98,195867,18.65,19.03,18.57,18.98,195867,0.0,1.0
2016-08-12,18.54,18.69,18.09,18.68,170458,18.54,18.69,18.09,18.68,170458,0.0,1.0
2016-08-15,18.51,18.64,18.41,18.52,222422,18.51,18.64,18.41,18.52,222422,0.0,1.0
2016-08-16,18.7,18.95,18.13,18.4,227530,18.7,18.95,18.13,18.4,227530,0.0,1.0
2016-08-17,18.52,18.98,18.42,18.64,177747,18.52,18.98,18.42,18.64,177747,0.0,1.0
2016-08-18,18.55,18.75,18.39,18.5,137689,18.55,18.75,18.39,18.5,137689,0.0,1.0
2016-08-19,18.71,18.77,18.235,18.5,258883,18.71,18.77,18.235,18.5,258883,0.0,1.0
2016-08-22,18.63,18.71,18.52,18.66,72719,18.63,18.71,18.52,18.66,72719,0.0,1.0
2016-08-23,19.09,19.1,18.65,18.65,200008,19.09,19.1,18.65,18.65,200008,0.0,1.0
2016-08-24,19.91,19.93,19.2,19.2,329857,19.91,19.93,19.2,19.2,329857,0.0,1.0
2016-08-25,20.34,20.44,19.75,19.79,260884,20.34,20.44,19.75,19.79,260884,0.0,1.0
2016-08-26,20.55,20.7,20.16,20.41,273288,20.55,20.7,20.16,20.41,273288,0.0,1.0
2016-08-29,20.71,20.85,20.56,20.63,282187,20.71,20.85,20.56,20.63,282187,0.0,1.0
2016-08-30,20.58,20.92,20.46,20.79,380779,20.58,20.92,20.46,20.79,380779,0.0,1.0
2016-08-31,20.76,20.78,20.47,20.64,245533,20.76,20.78,20.47,20.64,245533,0.0,1.0
2016-09-01,21.02,21.06,20.6701,20.71,183896,21.02,21.06,20.6701,20.71,183896,0.0,1.0
2016-09-02,21.11,21.21,21.0,21.0,155551,21.11,21.21,21.0,21.0,155551,0.0,1.0
2016-09-06,21.06,21.31,20.98,21.22,220275,21.06,21.31,20.98,21.22,220275,0.0,1.0
2016-09-07,21.24,21.25,21.0,21.12,161272,21.24,21.25,21.0,21.12,161272,0.0,1.0
2016-09-08,21.15,21.2,21.05,21.2,129687,21.15,21.2,21.05,21.2,129687,0.0,1.0
2016-09-09,20.57,21.165,20.55,21.1,509085,20.57,21.165,20.55,21.1,509085,0.0,1.0
2016-09-12,20.61,20.61,20.0,20.5,279432,20.61,20.61,20.0,20.5,279432,0.0,1.0
2016-09-13,20.55,20.73,20.4,20.5,197320,20.55,20.73,20.4,20.5,197320,0.0,1.0
2016-09-14,20.9,20.94,20.39,20.64,165259,20.9,20.94,20.39,20.64,165259,0.0,1.0
2016-09-15,20.84,21.2,20.7592,20.8,298217,20.84,21.2,20.7592,20.8,298217,0.0,1.0
2016-09-16,20.88,20.93,20.34,20.82,308738,20.88,20.93,20.34,20.82,308738,0.0,1.0
2016-09-19,20.53,21.195,20.51,20.88,113412,20.53,21.195,20.51,20.88,113412,0.0,1.0
2016-09-20,20.45,20.58,20.33,20.5,68977,20.45,20.58,20.33,20.5,68977,0.0,1.0
2016-09-21,21.82,22.3699,21.53,21.96,2623975,21.82,22.3699,21.53,21.96,2623975,0.0,1.0
2016-09-22,22.12,22.29,21.79,21.82,3249054,22.12,22.29,21.79,21.82,3249054,0.0,1.0
2016-09-23,22.42,22.46,21.96,22.11,360198,22.42,22.46,21.96,22.11,360198,0.0,1.0
2016-09-26,22.2,22.32,22.12,22.21,224303,22.2,22.32,22.12,22.21,224303,0.0,1.0
2016-09-27,22.31,22.46,22.02,22.16,371308,22.31,22.46,22.02,22.16,371308,0.0,1.0
2016-09-28,22.33,22.59,22.08,22.42,195373,22.33,22.59,22.08,22.42,195373,0.0,1.0
2016-09-29,22.13,22.24,21.92,22.24,215934,22.13,22.24,21.92,22.24,215934,0.0,1.0
2016-09-30,22.97,23.08,22.46,22.7,342422,22.97,23.08,22.46,22.7,342422,0.0,1.0
2016-10-03,22.92,23.519,22.83,22.87,222730,22.92,23.519,22.83,22.87,222730,0.0,1.0
2016-10-04,22.6,22.98,22.55,22.92,156787,22.6,22.98,22.55,22.92,156787,0.0,1.0
2016-10-05,22.64,22.81,22.56,22.6,159558,22.64,22.81,22.56,22.6,159558,0.0,1.0
2016-10-06,22.34,22.56,22.22,22.56,130069,22.34,22.56,22.22,22.56,130069,0.0,1.0
2016-10-07,22.22,22.42,21.98,22.29,218424,22.22,22.42,21.98,22.29,218424,0.0,1.0
2016-10-10,22.65,22.71,22.22,22.22,185494,22.65,22.71,22.22,22.22,185494,0.0,1.0
2016-10-11,22.39,22.74,22.23,22.64,159763,22.39,22.74,22.23,22.64,159763,0.0,1.0
2016-10-12,22.52,22.65,22.28,22.29,195116,22.52,22.65,22.28,22.29,195116,0.0,1.0
2016-10-13,22.21,22.53,22.09,22.2,162004,22.21,22.53,22.09,22.2,162004,0.0,1.0
2016-10-14,22.1,22.96,22.04,22.25,146467,22.1,22.96,22.04,22.25,146467,0.0,1.0
2016-10-17,22.3,22.4,22.0,22.0,213778,22.3,22.4,22.0,22.0,213778,0.0,1.0
2016-10-18,21.85,22.6,21.75,22.5,171778,21.85,22.6,21.75,22.5,171778,0.0,1.0
2016-10-19,21.95,22.2,21.7,21.8,115513,21.95,22.2,21.7,21.8,115513,0.0,1.0
2016-10-20,21.85,22.15,21.65,22.1,167613,21.85,22.15,21.65,22.1,167613,0.0,1.0
2016-10-21,21.95,21.95,21.65,21.75,105964,21.95,21.95,21.65,21.75,105964,0.0,1.0
2016-10-24,21.75,22.15,21.45,21.9,167909,21.75,22.15,21.45,21.9,167909,0.0,1.0
2016-10-25,21.3,21.75,21.1,21.65,161516,21.3,21.75,21.1,21.65,161516,0.0,1.0
2016-10-26,21.5,21.65,21.15,21.15,108548,21.5,21.65,21.15,21.15,108548,0.0,1.0
2016-10-27,21.55,21.8,21.3,21.6,124734,21.55,21.8,21.3,21.6,124734,0.0,1.0
2016-10-28,21.75,22.0,21.5,21.6,167849,21.75,22.0,21.5,21.6,167849,0.0,1.0
2016-10-31,21.7,21.75,21.4,21.7,198202,21.7,21.75,21.4,21.7,198202,0.0,1.0
2016-11-01,20.65,21.875,20.6,21.75,208655,20.65,21.875,20.6,21.75,208655,0.0,1.0
2016-11-02,20.4,21.15,20.0,20.6,364168,20.4,21.15,20.0,20.6,364168,0.0,1.0
2016-11-03,20.2,21.4,19.65,21.4,238034,20.2,21.4,19.65,21.4,238034,0.0,1.0
2016-11-04,20.25,20.55,20.05,20.15,183896,20.25,20.55,20.05,20.15,183896,0.0,1.0
2016-11-07,20.75,20.9,19.9,20.3,177297,20.75,20.9,19.9,20.3,177297,0.0,1.0
2016-11-08,21.0,21.05,20.45,20.6,184880,21.0,21.05,20.45,20.6,184880,0.0,1.0
2016-11-09,21.6,21.7,20.25,20.8,227799,21.6,21.7,20.25,20.8,227799,0.0,1.0
2016-11-10,22.7,22.7,21.55,21.8,308808,22.7,22.7,21.55,21.8,308808,0.0,1.0
2016-11-11,23.2,23.55,22.625,22.7,308845,23.2,23.55,22.625,22.7,308845,0.0,1.0
2016-11-14,22.95,24.225,22.8,23.4,330965,22.95,24.225,22.8,23.4,330965,0.0,1.0
2016-11-15,23.3,23.8,22.9,23.0,237467,23.3,23.8,22.9,23.0,237467,0.0,1.0
2016-11-16,22.75,23.5,22.7,23.1,269020,22.75,23.5,22.7,23.1,269020,0.0,1.0
2016-11-17,22.15,22.4,21.0,21.05,3627762,22.15,22.4,21.0,21.05,3627762,0.0,1.0
2016-11-18,22.8,23.15,22.15,22.35,433944,22.8,23.15,22.15,22.35,433944,0.0,1.0
2016-11-21,23.4,23.525,22.6,22.65,367320,23.4,23.525,22.6,22.65,367320,0.0,1.0
2016-11-22,24.4,24.7,23.5,23.55,356193,24.4,24.7,23.5,23.55,356193,0.0,1.0
2016-11-23,25.35,25.6762,24.15,24.4,977720,25.35,25.6762,24.15,24.4,977720,0.0,1.0
2016-11-25,25.4,25.65,25.1,25.3,137601,25.4,25.65,25.1,25.3,137601,0.0,1.0
2016-11-28,25.0,25.7,24.4,25.7,344114,25.0,25.7,24.4,25.7,344114,0.0,1.0
2016-11-29,24.3,25.3,24.15,24.95,236597,24.3,25.3,24.15,24.95,236597,0.0,1.0
2016-11-30,25.1,25.35,24.4,24.5,440718,25.1,25.35,24.4,24.5,440718,0.0,1.0
2016-12-01,25.65,25.7,25.05,25.2,391531,25.65,25.7,25.05,25.2,391531,0.0,1.0
2016-12-02,25.2,25.6,24.95,25.45,494941,25.2,25.6,24.95,25.45,494941,0.0,1.0
2016-12-05,25.7,25.95,24.63,24.95,285100,25.7,25.95,24.63,24.95,285100,0.0,1.0
2016-12-06,25.95,26.2,25.5,25.7,226768,25.95,26.2,25.5,25.7,226768,0.0,1.0
2016-12-07,26.45,26.75,25.9,26.05,382771,26.45,26.75,25.9,26.05,382771,0.0,1.0
2016-12-08,26.6,26.75,26.0,26.65,317901,26.6,26.75,26.0,26.65,317901,0.0,1.0
2016-12-09,26.8,26.95,26.35,26.55,437596,26.8,26.95,26.35,26.55,437596,0.0,1.0
2016-12-12,26.6,26.75,26.15,26.65,188158,26.6,26.75,26.15,26.65,188158,0.0,1.0
2016-12-13,26.7,27.0,26.0,26.65,331324,26.7,27.0,26.0,26.65,331324,0.0,1.0
2016-12-14,26.375,26.7,25.4,26.65,204491,26.375,26.7,25.4,26.65,204491,0.0,1.0
2016-12-15,26.45,26.9,25.35,26.35,346652,26.45,26.9,25.35,26.35,346652,0.0,1.0
2016-12-16,26.9,27.0,25.6,25.6,391862,26.9,27.0,25.6,25.6,391862,0.0,1.0
2016-12-19,27.3,27.3,26.75,27.0,209029,27.3,27.3,26.75,27.0,209029,0.0,1.0
2016-12-20,27.2,27.6,27.0,27.5,248262,27.2,27.6,27.0,27.5,248262,0.0,1.0
2016-12-21,27.75,28.25,27.1,27.1,260230,27.75,28.25,27.1,27.1,260230,0.0,1.0
2016-12-22,27.05,27.85,26.975,27.75,232769,27.05,27.85,26.975,27.75,232769,0.0,1.0
2016-12-23,27.25,27.25,26.6,27.0,110968,27.25,27.25,26.6,27.0,110968,0.0,1.0
2016-12-27,27.45,27.85,27.155,27.3,86740,27.45,27.85,27.155,27.3,86740,0.0,1.0
2016-12-28,27.35,27.55,27.15,27.35,132824,27.35,27.55,27.15,27.35,132824,0.0,1.0
2016-12-29,27.65,27.85,27.35,27.35,168736,27.65,27.85,27.35,27.35,168736,0.0,1.0
2016-12-30,27.75,27.9,27.1362,27.75,157164,27.75,27.9,27.1362,27.75,157164,0.0,1.0
2017-01-03,26.85,27.95,26.05,27.15,703577,26.85,27.95,26.05,27.15,703577,0.0,1.0
2017-01-04,27.9,28.05,27.3,27.5,452878,27.9,28.05,27.3,27.5,452878,0.0,1.0
2017-01-05,27.95,28.2,27.75,28.0,281832,27.95,28.2,27.75,28.0,281832,0.0,1.0
2017-01-06,27.65,28.05,27.4,28.05,235751,27.65,28.05,27.4,28.05,235751,0.0,1.0
2017-01-09,27.5,27.9,27.25,27.65,252592,27.5,27.9,27.25,27.65,252592,0.0,1.0
2017-01-10,27.95,28.05,27.35,27.65,264539,27.95,28.05,27.35,27.65,264539,0.0,1.0
2017-01-11,28.1,28.175,27.7,27.85,149021,28.1,28.175,27.7,27.85,149021,0.0,1.0
2017-01-12,27.05,28.15,26.85,27.95,221610,27.05,28.15,26.85,27.95,221610,0.0,1.0
2017-01-13,27.0,27.45,26.55,27.25,160508,27.0,27.45,26.55,27.25,160508,0.0,1.0
2017-01-17,26.65,26.95,26.5,26.9,137507,26.65,26.95,26.5,26.9,137507,0.0,1.0
2017-01-18,26.85,26.85,25.65,26.65,244371,26.85,26.85,25.65,26.65,244371,0.0,1.0
2017-01-19,26.65,27.3,26.3,26.95,143521,26.65,27.3,26.3,26.95,143521,0.0,1.0
2017-01-20,26.4,26.8,26.175,26.65,259828,26.4,26.8,26.175,26.65,259828,0.0,1.0
2017-01-23,25.95,26.85,25.7,26.4,245618,25.95,26.85,25.7,26.4,245618,0.0,1.0
2017-01-24,26.35,26.45,25.8,25.95,169787,26.35,26.45,25.8,25.95,169787,0.0,1.0
2017-01-25,26.55,26.7,26.05,26.4,291791,26.55,26.7,26.05,26.4,291791,0.0,1.0
2017-01-26,26.3,26.575,25.9,26.45,162151,26.3,26.575,25.9,26.45,162151,0.0,1.0
2017-01-27,25.45,26.4,25.35,26.4,252985,25.45,26.4,25.35,26.4,252985,0.0,1.0
2017-01-30,25.6,25.9,25.25,25.35,295377,25.6,25.9,25.25,25.35,295377,0.0,1.0
2017-01-31,25.9,26.15,25.45,25.45,188784,25.9,26.15,25.45,25.45,188784,0.0,1.0
2017-02-01,26.3,26.4,25.75,25.95,168577,26.3,26.4,25.75,25.95,168577,0.0,1.0
2017-02-02,26.05,26.2,25.85,26.2,151496,26.05,26.2,25.85,26.2,151496,0.0,1.0
2017-02-03,26.05,26.35,25.75,26.2,173473,26.05,26.35,25.75,26.2,173473,0.0,1.0
2017-02-06,26.55,26.55,25.95,26.0,143845,26.55,26.55,25.95,26.0,143845,0.0,1.0
2017-02-07,26.3,26.7,26.25,26.5,162360,26.3,26.7,26.25,26.5,162360,0.0,1.0
2017-02-08,26.5,26.75,25.85,26.35,122419,26.5,26.75,25.85,26.35,122419,0.0,1.0
2017-02-09,26.65,26.9,26.45,26.45,131429,26.65,26.9,26.45,26.45,131429,0.0,1.0
2017-02-10,26.9,27.0,26.6,26.8,144463,26.9,27.0,26.6,26.8,144463,0.0,1.0
2017-02-13,27.3,27.35,26.85,26.85,118731,27.3,27.35,26.85,26.85,118731,0.0,1.0
2017-02-14,27.65,27.7,27.3,27.3,119003,27.65,27.7,27.3,27.3,119003,0.0,1.0
2017-02-15,27.55,27.7,27.3,27.7,86507,27.55,27.7,27.3,27.7,86507,0.0,1.0
2017-02-16,28.0,28.0,27.45,27.45,154029,28.0,28.0,27.45,27.45,154029,0.0,1.0
2017-02-17,27.0,27.95,26.9,27.95,181461,27.0,27.95,26.9,27.95,181461,0.0,1.0
2017-02-21,27.7,27.8,26.677,27.0,89240,27.7,27.8,26.677,27.0,89240,0.0,1.0
2017-02-22,28.1,28.35,27.337,27.75,115051,28.1,28.35,27.337,27.75,115051,0.0,1.0
2017-02-23,27.5,28.45,27.45,28.05,142585,27.5,28.45,27.45,28.05,142585,0.0,1.0
2017-02-24,27.3,27.4,26.95,27.25,119758,27.3,27.4,26.95,27.25,119758,0.0,1.0
2017-02-27,27.0,27.4,26.7,27.25,210961,27.0,27.4,26.7,27.25,210961,0.0,1.0
2017-02-28,26.8,27.75,26.7,26.85,182686,26.8,27.75,26.7,26.85,182686,0.0,1.0
2017-03-01,27.15,27.875,26.95,27.15,320134,27.15,27.875,26.95,27.15,320134,0.0,1.0
2017-03-02,28.65,30.15,28.35,29.05,855922,28.65,30.15,28.35,29.05,855922,0.0,1.0
2017-03-03,28.9,29.05,28.65,28.75,203160,28.9,29.05,28.65,28.75,203160,0.0,1.0
2017-03-06,28.4,29.5,28.35,28.7,237396,28.4,29.5,28.35,28.7,237396,0.0,1.0
2017-03-07,28.4,28.65,28.182,28.4,150334,28.4,28.65,28.182,28.4,150334,0.0,1.0
2017-03-08,26.65,28.35,26.6,27.25,2644761,26.65,28.35,26.6,27.25,2644761,0.0,1.0
2017-03-09,25.9,26.95,25.85,26.6,497604,25.9,26.95,25.85,26.6,497604,0.0,1.0
2017-03-10,26.4,26.7,25.8,25.95,443796,26.4,26.7,25.8,25.95,443796,0.0,1.0
2017-03-13,26.45,26.675,26.25,26.4,248457,26.45,26.675,26.25,26.4,248457,0.0,1.0
2017-03-14,26.55,26.7,25.739,26.45,665173,26.55,26.7,25.739,26.45,665173,0.0,1.0
2017-03-15,26.75,26.95,26.5,26.65,294455,26.75,26.95,26.5,26.65,294455,0.0,1.0
2017-03-16,27.05,27.125,26.005,26.85,251565,27.05,27.125,26.005,26.85,251565,0.0,1.0
2017-03-17,27.2,27.25,26.8,27.0,548672,27.2,27.25,26.8,27.0,548672,0.0,1.0
2017-03-20,27.65,27.95,26.9,27.1,472661,27.65,27.95,26.9,27.1,472661,0.0,1.0
2017-03-21,27.15,27.95,27.05,27.95,248060,27.15,27.95,27.05,27.95,248060,0.0,1.0
2017-03-22,27.35,27.4,26.0,27.1,185195,27.35,27.4,26.0,27.1,185195,0.0,1.0
2017-03-23,27.65,27.85,27.1,27.3,187445,27.65,27.85,27.1,27.3,187445,0.0,1.0
2017-03-24,28.5,28.5,27.5,27.6,1154491,28.5,28.5,27.5,27.6,1154491,0.0,1.0
2017-03-27,28.8,28.875,27.85,28.25,180221,28.8,28.875,27.85,28.25,180221,0.0,1.0
2017-03-28,28.7,28.85,28.1,28.8,163103,28.7,28.85,28.1,28.8,163103,0.0,1.0
2017-03-29,28.65,28.9,28.5,28.65,103228,28.65,28.9,28.5,28.65,103228,0.0,1.0
2017-03-30,28.6,28.85,28.5,28.75,372828,28.6,28.85,28.5,28.75,372828,0.0,1.0
2017-03-31,28.7,28.95,28.3,28.55,371629,28.7,28.95,28.3,28.55,371629,0.0,1.0
2017-04-03,28.15,28.75,27.7,28.75,258722,28.15,28.75,27.7,28.75,258722,0.0,1.0
2017-04-04,28.4,28.5,27.8,28.05,241493,28.4,28.5,27.8,28.05,241493,0.0,1.0
2017-04-05,27.8,28.65,27.8,28.5,207663,27.8,28.65,27.8,28.5,207663,0.0,1.0
2017-04-06,27.8,28.0,27.55,27.8,276580,27.8,28.0,27.55,27.8,276580,0.0,1.0
2017-04-07,27.55,27.8,27.45,27.65,376818,27.55,27.8,27.45,27.65,376818,0.0,1.0
2017-04-10,27.15,27.55,27.025,27.55,242701,27.15,27.55,27.025,27.55,242701,0.0,1.0
2017-04-11,26.8,27.25,26.6,27.05,241541,26.8,27.25,26.6,27.05,241541,0.0,1.0
2017-04-12,26.85,27.125,26.55,26.75,293967,26.85,27.125,26.55,26.75,293967,0.0,1.0
2017-04-13,26.7,26.9,26.4,26.75,197777,26.7,26.9,26.4,26.75,197777,0.0,1.0
2017-04-17,26.9,26.95,26.4,26.85,198972,26.9,26.95,26.4,26.85,198972,0.0,1.0
2017-04-18,27.4,27.5,26.7,26.7,122517,27.4,27.5,26.7,26.7,122517,0.0,1.0
2017-04-19,27.75,27.85,27.432,27.5,104311,27.75,27.85,27.432,27.5,104311,0.0,1.0
2017-04-20,28.35,28.55,27.75,27.85,204361,28.35,28.55,27.75,27.85,204361,0.0,1.0
2017-04-21,28.55,28.6,28.0,28.35,144379,28.55,28.6,28.0,28.35,144379,0.0,1.0
2017-04-24,29.5,29.95,28.75,28.9,289288,29.5,29.95,28.75,28.9,289288,0.0,1.0
2017-04-25,29.45,30.0,28.95,29.75,578231,29.45,30.0,28.95,29.75,578231,0.0,1.0
2017-04-26,30.0,30.5,29.35,29.35,614643,30.0,30.5,29.35,29.35,614643,0.0,1.0
2017-04-27,30.0,30.495,29.922,30.0,205327,30.0,30.495,29.922,30.0,205327,0.0,1.0
2017-04-28,30.05,30.2,29.65,30.1,137912,30.05,30.2,29.65,30.1,137912,0.0,1.0
2017-05-01,30.6,30.75,29.8,30.2,260447,30.6,30.75,29.8,30.2,260447,0.0,1.0
2017-05-02,30.2,30.75,29.95,30.7,223211,30.2,30.75,29.95,30.7,223211,0.0,1.0
2017-05-03,29.85,30.35,29.8,30.15,184595,29.85,30.35,29.8,30.15,184595,0.0,1.0
2017-05-04,32.15,32.7,30.5,31.2,748375,32.15,32.7,30.5,31.2,748375,0.0,1.0
2017-05-05,31.4,32.45,31.2,32.15,193393,31.4,32.45,31.2,32.15,193393,0.0,1.0
2017-05-08,31.8,32.5,31.25,31.45,252913,31.8,32.5,31.25,31.45,252913,0.0,1.0
2017-05-09,31.85,32.35,31.6,32.0,226657,31.85,32.35,31.6,32.0,226657,0.0,1.0
2017-05-10,31.8,32.05,31.6,31.85,184306,31.8,32.05,31.6,31.85,184306,0.0,1.0
2017-05-11,32.4,32.6,31.6,31.8,232286,32.4,32.6,31.6,31.8,232286,0.0,1.0
2017-05-12,32.65,32.8,32.25,32.25,174723,32.65,32.8,32.25,32.25,174723,0.0,1.0
2017-05-15,33.25,33.55,32.8,32.9,226288,33.25,33.55,32.8,32.9,226288,0.0,1.0
2017-05-16,33.9,34.0,32.9,33.25,248906,33.9,34.0,32.9,33.25,248906,0.0,1.0
2017-05-17,32.05,32.75,31.0,31.35,509855,32.05,32.75,31.0,31.35,509855,0.0,1.0
2017-05-18,33.1,33.2,31.85,32.0,434809,33.1,33.2,31.85,32.0,434809,0.0,1.0
2017-05-19,32.4,33.55,32.3,33.1,318944,32.4,33.55,32.3,33.1,318944,0.0,1.0
2017-05-22,32.35,32.85,32.25,32.45,224398,32.35,32.85,32.25,32.45,224398,0.0,1.0
2017-05-23,32.7,32.8,32.15,32.6,168696,32.7,32.8,32.15,32.6,168696,0.0,1.0
2017-05-24,33.2,33.35,32.45,32.65,205909,33.2,33.35,32.45,32.65,205909,0.0,1.0
2017-05-25,33.15,33.55,32.8,33.25,164225,33.15,33.55,32.8,33.25,164225,0.0,1.0
2017-05-26,33.2,33.3,32.85,33.0,152869,33.2,33.3,32.85,33.0,152869,0.0,1.0
2017-05-30,33.2,33.3,32.9,33.15,97971,33.2,33.3,32.9,33.15,97971,0.0,1.0
2017-05-31,32.85,33.25,32.55,33.25,231234,32.85,33.25,32.55,33.25,231234,0.0,1.0
2017-06-01,32.55,32.575,31.15,31.95,262108,32.55,32.575,31.15,31.95,262108,0.0,1.0
2017-06-02,32.65,33.2,32.35,32.35,211463,32.65,33.2,32.35,32.35,211463,0.0,1.0
2017-06-05,32.7,33.0,32.55,32.75,127073,32.7,33.0,32.55,32.75,127073,0.0,1.0
2017-06-06,32.3,32.8,32.0,32.65,183077,32.3,32.8,32.0,32.65,183077,0.0,1.0
2017-06-07,32.8,32.825,32.2,32.3,128849,32.8,32.825,32.2,32.3,128849,0.0,1.0
2017-06-08,32.4,32.95,32.2,32.8,320968,32.4,32.95,32.2,32.8,320968,0.0,1.0
2017-06-09,32.7,32.95,32.25,32.3,288253,32.7,32.95,32.25,32.3,288253,0.0,1.0
2017-06-12,33.0,33.4,32.615,32.65,271858,33.0,33.4,32.615,32.65,271858,0.0,1.0
2017-06-13,33.0,33.2,32.6,33.2,172233,33.0,33.2,32.6,33.2,172233,0.0,1.0
2017-06-14,32.85,33.5,32.525,33.1,248951,32.85,33.5,32.525,33.1,248951,0.0,1.0
2017-06-15,32.5,32.6,31.9,32.4,155413,32.5,32.6,31.9,32.4,155413,0.0,1.0
2017-06-16,32.7,32.75,31.55,32.15,368823,32.7,32.75,31.55,32.15,368823,0.0,1.0
2017-06-19,33.0,33.25,32.55,32.95,229516,33.0,33.25,32.55,32.95,229516,0.0,1.0
2017-06-20,32.65,33.0,32.4,33.0,329195,32.65,33.0,32.4,33.0,329195,0.0,1.0
2017-06-21,32.7,32.925,32.5,32.7,243099,32.7,32.925,32.5,32.7,243099,0.0,1.0
2017-06-22,32.05,32.75,31.95,32.75,260888,32.05,32.75,31.95,32.75,260888,0.0,1.0
2017-06-23,32.6,32.7,31.7,32.1,1195222,32.6,32.7,31.7,32.1,1195222,0.0,1.0
2017-06-26,33.45,33.75,32.75,32.85,383238,33.45,33.75,32.75,32.85,383238,0.0,1.0
2017-06-27,33.4,33.65,33.2,33.45,257049,33.4,33.65,33.2,33.45,257049,0.0,1.0
2017-06-28,35.35,35.675,33.45,33.5,745089,35.35,35.675,33.45,33.5,745089,0.0,1.0
2017-06-29,35.0,35.5,34.55,35.4,428638,35.0,35.5,34.55,35.4,428638,0.0,1.0
2017-06-30,35.6,35.7,34.55,35.05,412487,35.6,35.7,34.55,35.05,412487,0.0,1.0
2017-07-03,36.35,36.95,35.8,35.85,240055,36.35,36.95,35.8,35.85,240055,0.0,1.0
2017-07-05,36.1,36.55,35.85,36.55,498571,36.1,36.55,35.85,36.55,498571,0.0,1.0
2017-07-06,35.3,36.05,35.25,36.05,706209,35.3,36.05,35.25,36.05,706209,0.0,1.0
2017-07-07,35.9,36.2,35.25,35.4,275375,35.9,36.2,35.25,35.4,275375,0.0,1.0
2017-07-10,36.9,38.4,36.05,36.2,2119371,36.9,38.4,36.05,36.2,2119371,0.0,1.0
2017-07-11,36.85,37.693,36.5,36.7,322843,36.85,37.693,36.5,36.7,322843,0.0,1.0
2017-07-12,36.3,36.975,36.1,36.35,438819,36.3,36.975,36.1,36.35,438819,0.0,1.0
2017-07-13,36.5,36.8,36.175,36.45,303656,36.5,36.8,36.175,36.45,303656,0.0,1.0
2017-07-14,36.75,36.9,36.15,36.7,345475,36.75,36.9,36.15,36.7,345475,0.0,1.0
2017-07-17,36.8,36.95,36.65,36.7,319305,36.8,36.95,36.65,36.7,319305,0.0,1.0
2017-07-18,37.0,37.05,36.45,36.6,243571,37.0,37.05,36.45,36.6,243571,0.0,1.0
2017-07-19,37.6,37.7,36.75,37.05,273397,37.6,37.7,36.75,37.05,273397,0.0,1.0
2017-07-20,37.75,37.95,37.4,37.75,245915,37.75,37.95,37.4,37.75,245915,0.0,1.0
2017-07-21,37.6,37.95,37.3,37.95,319386,37.6,37.95,37.3,37.95,319386,0.0,1.0
2017-07-24,37.6,37.85,37.4,37.85,217755,37.6,37.85,37.4,37.85,217755,0.0,1.0
2017-07-25,37.8,38.045,37.65,37.9,198733,37.8,38.045,37.65,37.9,198733,0.0,1.0
2017-07-26,38.05,38.2,37.6,37.85,154771,38.05,38.2,37.6,37.85,154771,0.0,1.0
2017-07-27,38.4,38.675,37.7,38.15,252836,38.4,38.675,37.7,38.15,252836,0.0,1.0
2017-07-28,38.55,38.65,38.2,38.35,191290,38.55,38.65,38.2,38.35,191290,0.0,1.0
2017-07-31,38.45,38.75,38.075,38.65,361036,38.45,38.75,38.075,38.65,361036,0.0,1.0
2017-08-01,37.95,38.85,37.85,38.7,449083,37.95,38.85,37.85,38.7,449083,0.0,1.0
2017-08-02,38.25,38.5,37.65,37.9,337827,38.25,38.5,37.65,37.9,337827,0.0,1.0
2017-08-03,37.7,38.212,37.525,38.15,299308,37.7,38.212,37.525,38.15,299308,0.0,1.0
2017-08-04,38.9,39.225,37.85,38.15,581366,38.9,39.225,37.85,38.15,581366,0.0,1.0
2017-08-07,39.5,39.5,38.5,39.0,480510,39.5,39.5,38.5,39.0,480510,0.0,1.0
2017-08-08,39.0,39.6,38.9,39.2,399286,39.0,39.6,38.9,39.2,399286,0.0,1.0
2017-08-09,37.9,39.1,37.55,39.1,379383,37.9,39.1,37.55,39.1,379383,0.0,1.0
2017-08-10,37.45,38.25,36.95,37.55,448308,37.45,38.25,36.95,37.55,448308,0.0,1.0
2017-08-11,36.75,37.7,36.7,37.4,422346,36.75,37.7,36.7,37.4,422346,0.0,1.0
2017-08-14,37.5,37.85,36.4,36.9,413415,37.5,37.85,36.4,36.9,413415,0.0,1.0
2017-08-15,36.55,37.7,36.4,37.6,269282,36.55,37.7,36.4,37.6,269282,0.0,1.0
2017-08-16,37.3,37.6,36.05,36.2,434426,37.3,37.6,36.05,36.2,434426,0.0,1.0
2017-08-17,36.95,37.3,36.65,37.05,324147,36.95,37.3,36.65,37.05,324147,0.0,1.0
2017-08-18,37.7,37.95,36.62,36.7,368265,37.7,37.95,36.62,36.7,368265,0.0,1.0
2017-08-21,37.9,37.95,37.45,37.7,190040,37.9,37.95,37.45,37.7,190040,0.0,1.0
2017-08-22,38.75,38.8,38.1,38.1,188060,38.75,38.8,38.1,38.1,188060,0.0,1.0
2017-08-23,38.35,39.045,38.35,38.55,160610,38.35,39.045,38.35,38.55,160610,0.0,1.0
2017-08-24,38.4,38.942,38.2,38.5,157643,38.4,38.942,38.2,38.5,157643,0.0,1.0
2017-08-25,38.75,38.85,38.3,38.65,134052,38.75,38.85,38.3,38.65,134052,0.0,1.0
2017-08-28,39.8,39.9,38.7,38.8,264555,39.8,39.9,38.7,38.8,264555,0.0,1.0
2017-08-29,39.55,39.75,38.85,39.55,187158,39.55,39.75,38.85,39.55,187158,0.0,1.0
2017-08-30,39.8,40.15,39.55,39.6,331261,39.8,40.15,39.55,39.6,331261,0.0,1.0
2017-08-31,40.0,40.15,39.45,39.9,221893,40.0,40.15,39.45,39.9,221893,0.0,1.0
2017-09-01,40.0,40.5,39.925,40.15,170323,40.0,40.5,39.925,40.15,170323,0.0,1.0
2017-09-05,39.2,40.2,39.15,40.2,269892,39.2,40.2,39.15,40.2,269892,0.0,1.0
2017-09-06,39.35,39.55,39.05,39.35,218648,39.35,39.55,39.05,39.35,218648,0.0,1.0
2017-09-07,39.2,39.55,39.0,39.4,153378,39.2,39.55,39.0,39.4,153378,0.0,1.0
2017-09-08,38.95,39.55,38.9,39.15,245888,38.95,39.55,38.9,39.15,245888,0.0,1.0
2017-09-11,40.0,40.05,39.05,39.15,286271,40.0,40.05,39.05,39.15,286271,0.0,1.0
2017-09-12,40.75,40.75,39.9,40.0,220726,40.75,40.75,39.9,40.0,220726,0.0,1.0
2017-09-13,41.45,42.05,40.45,40.65,324036,41.45,42.05,40.45,40.65,324036,0.0,1.0
2017-09-14,41.1,41.9,40.9,41.3,219188,41.1,41.9,40.9,41.3,219188,0.0,1.0
2017-09-15,41.5,41.6,40.75,41.2,726177,41.5,41.6,40.75,41.2,726177,0.0,1.0
2017-09-18,41.7,41.85,41.0,41.6,257530,41.7,41.85,41.0,41.6,257530,0.0,1.0
2017-09-19,41.9,42.2,41.7,41.7,154437,41.9,42.2,41.7,41.7,154437,0.0,1.0
2017-09-20,41.65,42.25,41.6,41.95,267208,41.65,42.25,41.6,41.95,267208,0.0,1.0
2017-09-21,41.25,41.9,41.2,41.75,374241,41.25,41.9,41.2,41.75,374241,0.0,1.0
2017-09-22,41.5,41.7,40.65,41.35,385310,41.5,41.7,40.65,41.35,385310,0.0,1.0
2017-09-25,42.55,42.55,41.55,41.6,275969,42.55,42.55,41.55,41.6,275969,0.0,1.0
2017-09-26,42.95,43.175,42.6,42.6,216365,42.95,43.175,42.6,42.6,216365,0.0,1.0
2017-09-27,43.1,43.45,42.95,43.1,307358,43.1,43.45,42.95,43.1,307358,0.0,1.0
2017-09-28,43.1,43.345,42.45,43.05,231088,43.1,43.345,42.45,43.05,231088,0.0,1.0
2017-09-29,43.1,43.55,42.95,43.2,316562,43.1,43.55,42.95,43.2,316562,0.0,1.0
2017-10-02,43.1,43.25,42.55,43.1,340468,43.1,43.25,42.55,43.1,340468,0.0,1.0
2017-10-03,41.7,43.559,41.3,43.35,426397,41.7,43.559,41.3,43.35,426397,0.0,1.0
2017-10-04,43.85,44.35,41.15,41.6,672010,43.85,44.35,41.15,41.6,672010,0.0,1.0
2017-10-05,43.55,46.8,43.05,44.05,1386646,43.55,46.8,43.05,44.05,1386646,0.0,1.0
2017-10-06,43.75,43.75,42.5,43.35,312275,43.75,43.75,42.5,43.35,312275,0.0,1.0
2017-10-09,44.1,44.2,43.45,43.75,282868,44.1,44.2,43.45,43.75,282868,0.0,1.0
2017-10-10,43.95,44.5,43.9,44.3,202843,43.95,44.5,43.9,44.3,202843,0.0,1.0
2017-10-11,43.6,44.175,43.6,43.85,152038,43.6,44.175,43.6,43.85,152038,0.0,1.0
2017-10-12,43.1,43.65,42.65,43.6,194323,43.1,43.65,42.65,43.6,194323,0.0,1.0
2017-10-13,41.5,42.02,40.605,41.95,595010,41.5,42.02,40.605,41.95,595010,0.0,1.0
2017-10-16,41.7,41.95,40.9,41.4,390374,41.7,41.95,40.9,41.4,390374,0.0,1.0
2017-10-17,42.05,42.55,41.65,41.75,251336,42.05,42.55,41.65,41.75,251336,0.0,1.0
2017-10-18,42.3,42.745,41.85,42.3,229841,42.3,42.745,41.85,42.3,229841,0.0,1.0
2017-10-19,43.45,43.825,41.7,41.95,488995,43.45,43.825,41.7,41.95,488995,0.0,1.0
2017-10-20,44.2,44.85,43.65,43.8,254633,44.2,44.85,43.65,43.8,254633,0.0,1.0
2017-10-23,43.05,44.4,42.75,44.4,427758,43.05,44.4,42.75,44.4,427758,0.0,1.0
2017-10-24,44.05,44.45,43.45,43.45,191562,44.05,44.45,43.45,43.45,191562,0.0,1.0
2017-10-25,43.9,44.0,42.9,43.85,190665,43.9,44.0,42.9,43.85,190665,0.0,1.0
2017-10-26,43.85,44.4,43.55,43.9,93801,43.85,44.4,43.55,43.9,93801,0.0,1.0
2017-10-27,44.175,44.25,43.35,43.8,112848,44.175,44.25,43.35,43.8,112848,0.0,1.0
2017-10-30,42.95,44.25,42.925,44.05,198452,42.95,44.25,42.925,44.05,198452,0.0,1.0
2017-10-31,42.55,43.3,42.45,43.3,286407,42.55,43.3,42.45,43.3,286407,0.0,1.0
2017-11-01,42.2,43.5,42.05,43.1,249633,42.2,43.5,42.05,43.1,249633,0.0,1.0
2017-11-02,40.225,41.65,37.75,41.6,773668,40.225,41.65,37.75,41.6,773668,0.0,1.0
2017-11-03,40.275,40.4,39.925,40.4,383773,40.275,40.4,39.925,40.4,383773,0.0,1.0
2017-11-06,40.05,40.7,39.925,40.15,444436,40.05,40.7,39.925,40.15,444436,0.0,1.0
2017-11-07,40.05,40.4,39.9,39.9,354611,40.05,40.4,39.9,39.9,354611,0.0,1.0
2017-11-08,39.25,40.65,39.2,39.75,538103,39.25,40.65,39.2,39.75,538103,0.0,1.0
2017-11-09,38.9,39.4,38.5,39.05,286830,38.9,39.4,38.5,39.05,286830,0.0,1.0
2017-11-10,38.55,39.0,38.5,38.75,359137,38.55,39.0,38.5,38.75,359137,0.0,1.0
2017-11-13,38.55,38.9,38.05,38.35,477135,38.55,38.9,38.05,38.35,477135,0.0,1.0
2017-11-14,38.55,38.8,38.325,38.5,574725,38.55,38.8,38.325,38.5,574725,0.0,1.0
2017-11-15,37.65,38.3,37.6,38.3,372879,37.65,38.3,37.6,38.3,372879,0.0,1.0
2017-11-16,36.85,37.77,36.55,37.6,363840,36.85,37.77,36.55,37.6,363840,0.0,1.0
2017-11-17,37.35,37.35,36.35,36.7,286663,37.35,37.35,36.35,36.7,286663,0.0,1.0
2017-11-20,38.1,38.3,37.25,37.4,234681,38.1,38.3,37.25,37.4,234681,0.0,1.0
2017-11-21,38.3,38.6,38.0,38.1,340987,38.3,38.6,38.0,38.1,340987,0.0,1.0
2017-11-22,38.25,38.45,37.9,38.45,163522,38.25,38.45,37.9,38.45,163522,0.0,1.0
2017-11-24,38.05,38.4,37.95,38.3,69687,38.05,38.4,37.95,38.3,69687,0.0,1.0
2017-11-27,38.05,38.3,37.805,38.0,173993,38.05,38.3,37.805,38.0,173993,0.0,1.0
2017-11-28,38.8,38.85,38.1953,38.2,199560,38.8,38.85,38.1953,38.2,199560,0.0,1.0
2017-11-29,38.9,39.3,38.75,38.75,182857,38.9,39.3,38.75,38.75,182857,0.0,1.0
2017-11-30,39.0,39.25,38.55,39.05,183898,39.0,39.25,38.55,39.05,183898,0.0,1.0
2017-12-01,39.15,39.35,37.8,39.0,538693,39.15,39.35,37.8,39.0,538693,0.0,1.0
2017-12-04,39.75,41.15,39.575,39.7,455103,39.75,41.15,39.575,39.7,455103,0.0,1.0
2017-12-05,39.05,39.65,39.05,39.55,263059,39.05,39.65,39.05,39.55,263059,0.0,1.0
2017-12-06,39.05,39.45,38.825,39.0,186728,39.05,39.45,38.825,39.0,186728,0.0,1.0
2017-12-07,39.55,40.05,39.1,39.1,198087,39.55,40.05,39.1,39.1,198087,0.0,1.0
2017-12-08,39.65,40.0,39.4,39.7,195281,39.65,40.0,39.4,39.7,195281,0.0,1.0
2017-12-11,39.7,39.9,39.45,39.7,287495,39.7,39.9,39.45,39.7,287495,0.0,1.0
2017-12-12,39.65,40.0,39.2,39.75,182300,39.65,40.0,39.2,39.75,182300,0.0,1.0
2017-12-13,39.1,39.95,38.95,39.7,323202,39.1,39.95,38.95,39.7,323202,0.0,1.0
2017-12-14,37.8,39.395,37.75,39.1,374631,37.8,39.395,37.75,39.1,374631,0.0,1.0
2017-12-15,38.6,38.8,37.2,37.9,469528,38.6,38.8,37.2,37.9,469528,0.0,1.0
2017-12-18,38.85,39.6,38.6,38.9,224455,38.85,39.6,38.6,38.9,224455,0.0,1.0
2017-12-19,38.5,39.3,38.45,38.7,289280,38.5,39.3,38.45,38.7,289280,0.0,1.0
2017-12-20,39.3,39.675,38.45,38.85,321867,39.3,39.675,38.45,38.85,321867,0.0,1.0
2017-12-21,39.3,39.7,39.1,39.4,336841,39.3,39.7,39.1,39.4,336841,0.0,1.0
2017-12-22,39.0,39.35,38.8,39.35,246566,39.0,39.35,38.8,39.35,246566,0.0,1.0
2017-12-26,39.0,39.3,38.65,39.15,114249,39.0,39.3,38.65,39.15,114249,0.0,1.0
2017-12-27,38.9,39.214,38.65,39.05,96498,38.9,39.214,38.65,39.05,96498,0.0,1.0
2017-12-28,39.05,39.225,38.75,38.9,118986,39.05,39.225,38.75,38.9,118986,0.0,1.0
2017-12-29,38.85,39.5,38.675,39.3,206437,38.85,39.5,38.675,39.3,206437,0.0,1.0
2018-01-02,38.75,38.9531,38.55,38.95,186591,38.75,38.9531,38.55,38.95,186591,0.0,1.0
2018-01-03,38.85,39.2,38.6,38.7,203328,38.85,39.2,38.6,38.7,203328,0.0,1.0
2018-01-04,39.3,39.5,38.95,38.95,146117,39.3,39.5,38.95,38.95,146117,0.0,1.0
2018-01-05,39.45,39.9,39.0,39.35,257189,39.45,39.9,39.0,39.35,257189,0.0,1.0
2018-01-08,38.35,39.35,38.3,39.3,332428,38.35,39.35,38.3,39.3,332428,0.0,1.0
2018-01-09,37.8,38.45,37.7,38.4,250076,37.8,38.45,37.7,38.4,250076,0.0,1.0
2018-01-10,37.7,37.95,36.85,37.9,196424,37.7,37.95,36.85,37.9,196424,0.0,1.0
2018-01-11,38.85,38.95,37.8,37.8,355301,38.85,38.95,37.8,37.8,355301,0.0,1.0
2018-01-12,39.45,39.65,38.0,38.9,159810,39.45,39.65,38.0,38.9,159810,0.0,1.0
2018-01-16,39.6,40.35,39.4,39.65,243883,39.6,40.35,39.4,39.65,243883,0.0,1.0
2018-01-17,40.2,40.35,39.35,39.85,144902,40.2,40.35,39.35,39.85,144902,0.0,1.0
2018-01-18,39.35,40.1,39.3,40.1,128335,39.35,40.1,39.3,40.1,128335,0.0,1.0
2018-01-19,40.0,40.1,39.105,39.35,130242,40.0,40.1,39.105,39.35,130242,0.0,1.0
2018-01-22,39.15,40.05,38.85,39.95,207166,39.15,40.05,38.85,39.95,207166,0.0,1.0
2018-01-23,38.95,39.25,38.7,39.0,77248,38.95,39.25,38.7,39.0,77248,0.0,1.0
2018-01-24,39.0,39.45,38.4,39.2,158280,39.0,39.45,38.4,39.2,158280,0.0,1.0
2018-01-25,39.9,39.95,38.65,39.25,189792,39.9,39.95,38.65,39.25,189792,0.0,1.0
2018-01-26,39.45,40.2,39.2,40.2,125773,39.45,40.2,39.2,40.2,125773,0.0,1.0
2018-01-29,39.3,39.85,39.2,39.3,84788,39.3,39.85,39.2,39.3,84788,0.0,1.0
2018-01-30,38.95,39.45,38.081,38.8,94835,38.95,39.45,38.081,38.8,94835,0.0,1.0
2018-01-31,38.35,39.2,37.9967,39.0,233764,38.35,39.2,37.9967,39.0,233764,0.0,1.0
2018-02-01,37.8,38.325,37.55,38.0,238879,37.8,38.325,37.55,38.0,238879,0.0,1.0
2018-02-02,36.55,37.75,36.5,37.7,162995,36.55,37.75,36.5,37.7,162995,0.0,1.0
2018-02-05,35.2,36.5,35.2,36.35,146068,35.2,36.5,35.2,36.35,146068,0.0,1.0
2018-02-06,36.5,36.7,33.5,34.85,189115,36.5,36.7,33.5,34.85,189115,0.0,1.0
2018-02-07,36.85,37.05,36.35,36.4,168458,36.85,37.05,36.35,36.4,168458,0.0,1.0
2018-02-08,38.05,38.2,36.4,36.8,359768,38.05,38.2,36.4,36.8,359768,0.0,1.0
2018-02-09,39.3,39.9,37.45,39.05,378877,39.3,39.9,37.45,39.05,378877,0.0,1.0
2018-02-12,39.2,39.95,38.95,39.55,200706,39.2,39.95,38.95,39.55,200706,0.0,1.0
2018-02-13,39.2,39.745,38.65,39.0,143337,39.2,39.745,38.65,39.0,143337,0.0,1.0
2018-02-14,39.8,39.85,38.65,38.8,133771,39.8,39.85,38.65,38.8,133771,0.0,1.0
2018-02-15,39.5,40.2,39.35,39.9,161676,39.5,40.2,39.35,39.9,161676,0.0,1.0
2018-02-16,38.65,39.6,38.6,39.35,150452,38.65,39.6,38.6,39.35,150452,0.0,1.0
2018-02-20,38.75,39.35,38.05,38.5,175211,38.75,39.35,38.05,38.5,175211,0.0,1.0
2018-02-21,38.8,39.5,38.7,38.8,114688,38.8,39.5,38.7,38.8,114688,0.0,1.0
2018-02-22,38.45,38.95,38.35,38.85,84647,38.45,38.95,38.35,38.85,84647,0.0,1.0
2018-02-23,39.4,39.45,38.45,38.65,125530,39.4,39.45,38.45,38.65,125530,0.0,1.0
2018-02-26,40.2,40.5,39.1,39.35,178483,40.2,40.5,39.1,39.35,178483,0.0,1.0
2018-02-27,38.65,40.65,38.6,40.25,236974,38.65,40.65,38.6,40.25,236974,0.0,1.0
2018-02-28,37.55,41.05,37.55,41.05,474470,37.55,41.05,37.55,41.05,474470,0.0,1.0
2018-03-01,36.6,37.5,35.6,37.5,492152,36.6,37.5,35.6,37.5,492152,0.0,1.0
2018-03-02,36.55,37.5,36.1,36.35,274869,36.55,37.5,36.1,36.35,274869,0.0,1.0
2018-03-05,36.75,37.0,36.15,36.4,250315,36.75,37.0,36.15,36.4,250315,0.0,1.0
2018-03-06,36.95,36.95,36.35,36.85,221775,36.95,36.95,36.35,36.85,221775,0.0,1.0
2018-03-07,36.55,36.9,36.2,36.45,220916,36.55,36.9,36.2,36.45,220916,0.0,1.0
2018-03-08,36.1,36.65,36.0,36.65,210894,36.1,36.65,36.0,36.65,210894,0.0,1.0
2018-03-09,36.8,36.85,36.1,36.3,119374,36.8,36.85,36.1,36.3,119374,0.0,1.0
2018-03-12,36.8,37.25,36.6,36.8,118911,36.8,37.25,36.6,36.8,118911,0.0,1.0
2018-03-13,37.35,37.6,36.95,37.0,149390,37.35,37.6,36.95,37.0,149390,0.0,1.0
2018-03-14,37.7,37.9,37.15,37.4,155275,37.7,37.9,37.15,37.4,155275,0.0,1.0
2018-03-15,37.65,37.85,37.375,37.65,636135,37.65,37.85,37.375,37.65,636135,0.0,1.0
2018-03-16,38.0,38.1,37.5,37.7,920842,38.0,38.1,37.5,37.7,920842,0.0,1.0
2018-03-19,37.85,37.9,35.25,37.8,204651,37.85,37.9,35.25,37.8,204651,0.0,1.0
2018-03-20,37.3,38.1,36.875,37.8,189084,37.3,38.1,36.875,37.8,189084,0.0,1.0
2018-03-21,37.35,38.1,37.3,37.3,404223,37.35,38.1,37.3,37.3,404223,0.0,1.0
2018-03-22,36.5,37.7,36.5,36.9,140801,36.5,37.7,36.5,36.9,140801,0.0,1.0
2018-03-23,34.7,36.6,34.65,36.5,499580,34.7,36.6,34.65,36.5,499580,0.0,1.0
2018-03-26,35.0,35.6,34.255,35.15,407024,35.0,35.6,34.255,35.15,407024,0.0,1.0
2018-03-27,34.75,35.1,34.55,35.1,322355,34.75,35.1,34.55,35.1,322355,0.0,1.0
2018-03-28,34.35,35.0,34.1,34.85,154047,34.35,35.0,34.1,34.85,154047,0.0,1.0
2018-03-29,34.9,35.0,34.3,34.35,449896,34.9,35.0,34.3,34.35,449896,0.0,1.0
2018-04-02,34.4,35.25,34.35,34.9,327115,34.4,35.25,34.35,34.9,327115,0.0,1.0
2018-04-03,34.5,34.85,34.25,34.55,217337,34.5,34.85,34.25,34.55,217337,0.0,1.0
2018-04-04,34.5,34.6,34.05,34.2,608670,34.5,34.6,34.05,34.2,608670,0.0,1.0
2018-04-05,34.65,35.0,34.475,34.7,765001,34.65,35.0,34.475,34.7,765001,0.0,1.0
2018-04-06,34.55,34.9,34.1,34.5,402968,34.55,34.9,34.1,34.5,402968,0.0,1.0
2018-04-09,34.95,35.3,34.45,34.75,230484,34.95,35.3,34.45,34.75,230484,0.0,1.0
2018-04-10,34.9,35.45,34.85,35.45,154459,34.9,35.45,34.85,35.45,154459,0.0,1.0
2018-04-11,34.9,35.15,34.7,34.7,159035,34.9,35.15,34.7,34.7,159035,0.0,1.0
2018-04-12,35.45,35.65,35.0,35.05,188906,35.45,35.65,35.0,35.05,188906,0.0,1.0
2018-04-13,35.2,35.65,35.1,35.65,264335,35.2,35.65,35.1,35.65,264335,0.0,1.0
2018-04-16,35.3,35.575,35.05,35.35,124543,35.3,35.575,35.05,35.35,124543,0.0,1.0
2018-04-17,35.2,35.8,35.05,35.55,246603,35.2,35.8,35.05,35.55,246603,0.0,1.0
2018-04-18,35.85,36.0,35.25,35.4,306607,35.85,36.0,35.25,35.4,306607,0.0,1.0
2018-04-19,35.0,35.85,34.8882,35.8,150297,35.0,35.85,34.8882,35.8,150297,0.0,1.0
2018-04-20,35.05,35.15,34.15,34.85,178625,35.05,35.15,34.15,34.85,178625,0.0,1.0
2018-04-23,35.05,35.55,34.95,35.0,467337,35.05,35.55,34.95,35.0,467337,0.0,1.0
2018-04-24,34.75,35.3,34.55,35.2,108454,34.75,35.3,34.55,35.2,108454,0.0,1.0
2018-04-25,34.25,34.85,34.2,34.7,128151,34.25,34.85,34.2,34.7,128151,0.0,1.0
2018-04-26,34.1,35.9,33.9,34.4,125530,34.1,35.9,33.9,34.4,125530,0.0,1.0
2018-04-27,33.7,34.2,33.7,34.15,129303,33.7,34.2,33.7,34.15,129303,0.0,1.0
2018-04-30,33.25,34.05,33.2,33.85,217204,33.25,34.05,33.2,33.85,217204,0.0,1.0
2018-05-01,35.6,35.75,34.3,34.3,767316,35.6,35.75,34.3,34.3,767316,0.0,1.0
2018-05-02,35.9,36.25,35.7,35.7,234220,35.9,36.25,35.7,35.7,234220,0.0,1.0
2018-05-03,35.05,36.0,34.75,35.75,413358,35.05,36.0,34.75,35.75,413358,0.0,1.0
2018-05-04,35.1,35.525,34.8,35.05,595719,35.1,35.525,34.8,35.05,595719,0.0,1.0
2018-05-07,35.5,35.6,34.75,35.35,264477,35.5,35.6,34.75,35.35,264477,0.0,1.0
2018-05-08,35.5,35.9,35.3,35.45,165076,35.5,35.9,35.3,35.45,165076,0.0,1.0
2018-05-09,35.65,35.85,35.25,35.6,138934,35.65,35.85,35.25,35.6,138934,0.0,1.0
2018-05-10,35.65,36.0,35.3244,35.75,201260,35.65,36.0,35.3244,35.75,201260,0.0,1.0
2018-05-11,35.8,36.15,35.5,35.55,116349,35.8,36.15,35.5,35.55,116349,0.0,1.0
2018-05-14,36.45,36.5,35.85,35.85,147273,36.45,36.5,35.85,35.85,147273,0.0,1.0
2018-05-15,36.75,36.825,36.3,36.4,120114,36.75,36.825,36.3,36.4,120114,0.0,1.0
2018-05-16,37.35,37.7,36.8,36.8,200666,37.35,37.7,36.8,36.8,200666,0.0,1.0
2018-05-17,37.85,38.05,37.05,37.3,139011,37.85,38.05,37.05,37.3,139011,0.0,1.0
2018-05-18,38.25,38.35,37.85,38.0,157527,38.25,38.35,37.85,38.0,157527,0.0,1.0
2018-05-21,38.8,38.925,38.1,38.4,146862,38.8,38.925,38.1,38.4,146862,0.0,1.0
2018-05-22,38.5,39.0,38.35,38.95,147478,38.5,39.0,38.35,38.95,147478,0.0,1.0
2018-05-23,38.55,38.85,38.3,38.35,117943,38.55,38.85,38.3,38.35,117943,0.0,1.0
2018-05-24,39.0,39.0,38.15,38.4,205680,39.0,39.0,38.15,38.4,205680,0.0,1.0
2018-05-25,39.3,39.45,38.95,38.95,118733,39.3,39.45,38.95,38.95,118733,0.0,1.0
2018-05-29,39.1,39.4,38.7,39.05,192062,39.1,39.4,38.7,39.05,192062,0.0,1.0
2018-05-30,39.7,39.8,39.25,39.25,116456,39.7,39.8,39.25,39.25,116456,0.0,1.0
2018-05-31,39.75,40.0,39.45,39.75,184001,39.75,40.0,39.45,39.75,184001,0.0,1.0
2018-06-01,40.5,40.7,39.7,39.9,218300,40.5,40.7,39.7,39.9,218300,0.0,1.0
2018-06-04,41.0,41.4,40.55,40.55,153085,41.0,41.4,40.55,40.55,153085,0.0,1.0
2018-06-05,41.85,41.9,41.0,41.0,106240,41.85,41.9,41.0,41.0,106240,0.0,1.0
2018-06-06,42.4,42.525,41.205,41.8,140866,42.4,42.525,41.205,41.8,140866,0.0,1.0
2018-06-07,42.7,42.85,40.515,42.5,191824,42.7,42.85,40.515,42.5,191824,0.0,1.0
2018-06-08,42.2,43.0,42.0,42.6,160573,42.2,43.0,42.0,42.6,160573,0.0,1.0
2018-06-11,42.4,43.42,42.05,42.2,125975,42.4,43.42,42.05,42.2,125975,0.0,1.0
2018-06-12,42.25,42.9,42.05,42.55,165655,42.25,42.9,42.05,42.55,165655,0.0,1.0
2018-06-13,42.7,42.85,42.175,42.25,114540,42.7,42.85,42.175,42.25,114540,0.0,1.0
2018-06-14,43.7,44.0,42.7,42.85,157017,43.7,44.0,42.7,42.85,157017,0.0,1.0
2018-06-15,43.4,43.6,42.8,43.45,273885,43.4,43.6,42.8,43.45,273885,0.0,1.0
2018-06-18,43.9,44.35,43.0,43.4,156737,43.9,44.35,43.0,43.4,156737,0.0,1.0
2018-06-19,44.1,44.2,43.3,43.75,252101,44.1,44.2,43.3,43.75,252101,0.0,1.0
2018-06-20,45.75,46.0,44.35,44.7,237681,45.75,46.0,44.35,44.7,237681,0.0,1.0
2018-06-21,46.1,46.5,45.25,46.05,200127,46.1,46.5,45.25,46.05,200127,0.0,1.0
2018-06-22,46.5,46.5,45.775,46.3,364970,46.5,46.5,45.775,46.3,364970,0.0,1.0
2018-06-25,45.9,46.45,45.45,46.45,398748,45.9,46.45,45.45,46.45,398748,0.0,1.0
2018-06-26,47.4,47.5,45.6,46.0,280650,47.4,47.5,45.6,46.0,280650,0.0,1.0
2018-06-27,46.45,48.0,46.45,47.55,198578,46.45,48.0,46.45,47.55,198578,0.0,1.0
2018-06-28,46.35,46.55,45.35,46.45,170825,46.35,46.55,45.35,46.45,170825,0.0,1.0
2018-06-29,46.55,46.7,46.0,46.55,201184,46.55,46.7,46.0,46.55,201184,0.0,1.0
2018-07-02,47.75,47.8,45.9,46.3,252251,47.75,47.8,45.9,46.3,252251,0.0,1.0
2018-07-03,49.0,49.1,48.05,48.05,124911,49.0,49.1,48.05,48.05,124911,0.0,1.0
2018-07-05,51.35,51.6,49.4,49.45,411485,51.35,51.6,49.4,49.45,411485,0.0,1.0
2018-07-06,52.9,53.05,51.5,51.6,553419,52.9,53.05,51.5,51.6,553419,0.0,1.0
2018-07-09,52.15,53.35,51.5,52.9,501714,52.15,53.35,51.5,52.9,501714,0.0,1.0
2018-07-10,52.9,52.95,52.0,52.0,190906,52.9,52.95,52.0,52.0,190906,0.0,1.0
2018-07-11,52.6,53.2,52.2,53.1,289060,52.6,53.2,52.2,53.1,289060,0.0,1.0
2018-07-12,52.2,52.75,52.125,52.75,169928,52.2,52.75,52.125,52.75,169928,0.0,1.0
2018-07-13,52.2,52.6,52.05,52.05,96934,52.2,52.6,52.05,52.05,96934,0.0,1.0
2018-07-16,52.6,53.95,52.2,53.0,223010,52.6,53.95,52.2,53.0,223010,0.0,1.0
2018-07-17,52.45,52.95,52.2,52.65,167344,52.45,52.95,52.2,52.65,167344,0.0,1.0
2018-07-18,52.45,52.9,52.2,52.4,173613,52.45,52.9,52.2,52.4,173613,0.0,1.0
2018-07-19,51.8,52.5,51.65,52.4,234982,51.8,52.5,51.65,52.4,234982,0.0,1.0
2018-07-20,50.95,52.6467,50.725,51.8,226678,50.95,52.6467,50.725,51.8,226678,0.0,1.0
2018-07-23,51.15,51.525,50.45,50.65,248193,51.15,51.525,50.45,50.65,248193,0.0,1.0
2018-07-24,50.85,51.75,50.55,51.5,229438,50.85,51.75,50.55,51.5,229438,0.0,1.0
2018-07-25,50.0,50.75,49.45,50.75,265375,50.0,50.75,49.45,50.75,265375,0.0,1.0
2018-07-26,50.0,50.45,49.6,49.95,183711,50.0,50.45,49.6,49.95,183711,0.0,1.0
2018-07-27,49.15,50.25,48.75,50.0,137516,49.15,50.25,48.75,50.0,137516,0.0,1.0
2018-07-30,49.05,49.5,47.15,49.05,154186,49.05,49.5,47.15,49.05,154186,0.0,1.0
2018-07-31,49.7,50.0,49.05,49.2,238000,49.7,50.0,49.05,49.2,238000,0.0,1.0
2018-08-01,49.5,50.2,49.2,49.7,174534,49.5,50.2,49.2,49.7,174534,0.0,1.0
2018-08-02,61.75,62.25,50.05,51.55,656502,61.75,62.25,50.05,51.55,656502,0.0,1.0
2018-08-03,61.45,62.8,60.3,61.7,280931,61.45,62.8,60.3,61.7,280931,0.0,1.0
2018-08-06,62.55,62.75,60.0,61.8,326653,62.55,62.75,60.0,61.8,326653,0.0,1.0
2018-08-07,63.25,64.9,62.4,62.55,317361,63.25,64.9,62.4,62.55,317361,0.0,1.0
2018-08-08,63.95,64.025,62.2,63.3,144417,63.95,64.025,62.2,63.3,144417,0.0,1.0
2018-08-09,63.75,64.5,63.0,63.75,105308,63.75,64.5,63.0,63.75,105308,0.0,1.0
2018-08-10,63.8,64.5579,62.955,63.45,166479,63.8,64.5579,62.955,63.45,166479,0.0,1.0
2018-08-13,64.4,64.55,63.1,63.7,309946,64.4,64.55,63.1,63.7,309946,0.0,1.0
2018-08-14,67.2,68.3,64.75,64.75,245459,67.2,68.3,64.75,64.75,245459,0.0,1.0
2018-08-15,64.5,67.15,64.3,67.15,349145,64.5,67.15,64.3,67.15,349145,0.0,1.0
2018-08-16,64.85,66.3,64.525,65.0,296254,64.85,66.3,64.525,65.0,296254,0.0,1.0
2018-08-17,63.9,64.4,63.425,64.35,261076,63.9,64.4,63.425,64.35,261076,0.0,1.0
2018-08-20,63.75,64.25,63.75,63.9,226299,63.75,64.25,63.75,63.9,226299,0.0,1.0
2018-08-21,64.6,65.1,63.4003,63.95,306802,64.6,65.1,63.4003,63.95,306802,0.0,1.0
2018-08-22,64.3,64.95,63.9,64.45,267753,64.3,64.95,63.9,64.45,267753,0.0,1.0
2018-08-23,64.15,65.35,63.9,64.15,137032,64.15,65.35,63.9,64.15,137032,0.0,1.0
2018-08-24,64.75,65.3,64.1,64.1,153825,64.75,65.3,64.1,64.1,153825,0.0,1.0
2018-08-27,65.05,65.7,64.8,65.15,134712,65.05,65.7,64.8,65.15,134712,0.0,1.0
2018-08-28,63.85,65.05,63.05,65.05,178839,63.85,65.05,63.05,65.05,178839,0.0,1.0
2018-08-29,65.0,65.15,62.6,63.9,161413,65.0,65.15,62.6,63.9,161413,0.0,1.0
2018-08-30,64.7,65.6,64.45,65.25,165346,64.7,65.6,64.45,65.25,165346,0.0,1.0
2018-08-31,66.05,66.25,64.4,64.4,173359,66.05,66.25,64.4,64.4,173359,0.0,1.0
2018-09-04,66.8,67.15,65.45,65.9,155046,66.8,67.15,65.45,65.9,155046,0.0,1.0
2018-09-05,68.25,68.75,65.3803,67.0,304169,68.25,68.75,65.3803,67.0,304169,0.0,1.0
2018-09-06,68.35,69.0983,67.3,68.25,267757,68.35,69.0983,67.3,68.25,267757,0.0,1.0
2018-09-07,68.0,69.25,67.4,68.2,158900,68.0,69.25,67.4,68.2,158900,0.0,1.0
2018-09-10,69.75,70.35,68.1755,68.45,273970,69.75,70.35,68.1755,68.45,273970,0.0,1.0
2018-09-11,70.55,70.85,68.65,69.55,222579,70.55,70.85,68.65,69.55,222579,0.0,1.0
2018-09-12,69.85,71.8,69.85,70.6,274842,69.85,71.8,69.85,70.6,274842,0.0,1.0
2018-09-13,68.15,70.6,67.9,69.9,284656,68.15,70.6,67.9,69.9,284656,0.0,1.0
2018-09-14,69.95,70.2,67.1,68.4,300840,69.95,70.2,67.1,68.4,300840,0.0,1.0
2018-09-17,68.85,69.9,68.0,69.8,363082,68.85,69.9,68.0,69.8,363082,0.0,1.0
2018-09-18,69.75,70.3,68.65,69.0,206494,69.75,70.3,68.65,69.0,206494,0.0,1.0
2018-09-19,71.05,71.55,69.55,69.7,365850,71.05,71.55,69.55,69.7,365850,0.0,1.0
2018-09-20,72.1,72.8,70.75,71.8,495314,72.1,72.8,70.75,71.8,495314,0.0,1.0
2018-09-21,71.85,73.1,71.65,72.3,600609,71.85,73.1,71.65,72.3,600609,0.0,1.0
2018-09-24,71.0,71.65,69.8,71.65,352653,71.0,71.65,69.8,71.65,352653,0.0,1.0
2018-09-25,69.95,70.8,69.45,70.8,348259,69.95,70.8,69.45,70.8,348259,0.0,1.0
2018-09-26,69.85,71.0,69.65,70.1,245582,69.85,71.0,69.65,70.1,245582,0.0,1.0
2018-09-27,70.0,70.9,68.905,69.9,186066,70.0,70.9,68.905,69.9,186066,0.0,1.0
2018-09-28,70.05,71.475,69.45,69.45,301258,70.05,71.475,69.45,69.45,301258,0.0,1.0
2018-10-01,66.87,70.97,66.7,70.49,269693,66.87,70.97,66.7,70.49,269693,0.0,1.0
2018-10-02,67.53,68.2219,65.76,66.4,202575,67.53,68.2219,65.76,66.4,202575,0.0,1.0
2018-10-03,68.32,69.0,67.71,67.76,168179,68.32,69.0,67.71,67.76,168179,0.0,1.0
2018-10-04,66.5,68.285,66.04,68.12,167887,66.5,68.285,66.04,68.12,167887,0.0,1.0
2018-10-05,66.13,67.13,65.28,66.56,225709,66.13,67.13,65.28,66.56,225709,0.0,1.0
2018-10-08,65.06,66.28,64.51,65.89,258472,65.06,66.28,64.51,65.89,258472,0.0,1.0
2018-10-09,64.25,65.49,63.69,64.99,232629,64.25,65.49,63.69,64.99,232629,0.0,1.0
2018-10-10,60.07,64.0,59.98,64.0,383833,60.07,64.0,59.98,64.0,383833,0.0,1.0
2018-10-11,58.92,61.35,58.8384,59.9,422135,58.92,61.35,58.8384,59.9,422135,0.0,1.0
2018-10-12,59.27,61.1199,58.51,59.97,237693,59.27,61.1199,58.51,59.97,237693,0.0,1.0
2018-10-15,59.66,60.68,58.84,59.27,145112,59.66,60.68,58.84,59.27,145112,0.0,1.0
2018-10-16,61.3,61.54,59.66,60.19,270964,61.3,61.54,59.66,60.19,270964,0.0,1.0
2018-10-17,60.39,62.49,59.24,61.2,144341,60.39,62.49,59.24,61.2,144341,0.0,1.0
2018-10-18,58.54,60.34,58.23,60.0,152141,58.54,60.34,58.23,60.0,152141,0.0,1.0
2018-10-19,57.3,59.12,56.915,58.94,180037,57.3,59.12,56.915,58.94,180037,0.0,1.0
2018-10-22,56.91,58.09,56.385,57.31,220240,56.91,58.09,56.385,57.31,220240,0.0,1.0
2018-10-23,55.21,56.01,52.73,56.01,395807,55.21,56.01,52.73,56.01,395807,0.0,1.0
2018-10-24,51.58,55.23,51.41,54.96,380877,51.58,55.23,51.41,54.96,380877,0.0,1.0
2018-10-25,52.39,53.0,51.695,52.0,332164,52.39,53.0,51.695,52.0,332164,0.0,1.0
2018-10-26,51.78,52.92,50.02,51.56,273061,51.78,52.92,50.02,51.56,273061,0.0,1.0
2018-10-29,50.66,53.7,49.97,52.55,163752,50.66,53.7,49.97,52.55,163752,0.0,1.0
2018-10-30,51.68,51.92,50.2,50.52,236480,51.68,51.92,50.2,50.52,236480,0.0,1.0
2018-10-31,53.73,54.0,52.15,52.15,354827,53.73,54.0,52.15,52.15,354827,0.0,1.0
2018-11-01,63.18,66.92,59.41,61.28,901287,63.18,66.92,59.41,61.28,901287,0.0,1.0
2018-11-02,63.92,64.41,62.13,63.63,388361,63.92,64.41,62.13,63.63,388361,0.0,1.0
2018-11-05,65.16,66.05,63.525,63.97,373024,65.16,66.05,63.525,63.97,373024,0.0,1.0
2018-11-06,67.35,67.66,64.78,65.17,303720,67.35,67.66,64.78,65.17,303720,0.0,1.0
2018-11-07,69.21,73.54,66.86,67.56,905538,69.21,73.54,66.86,67.56,905538,0.0,1.0
2018-11-08,67.7,69.08,66.32,69.08,221376,67.7,69.08,66.32,69.08,221376,0.0,1.0
2018-11-09,66.93,67.05,64.63,67.01,207372,66.93,67.05,64.63,67.01,207372,0.0,1.0
2018-11-12,67.27,68.29,65.73,67.23,170591,67.27,68.29,65.73,67.23,170591,0.0,1.0
2018-11-13,68.94,70.07,66.97,67.83,262218,68.94,70.07,66.97,67.83,262218,0.0,1.0
2018-11-14,68.69,70.089,68.01,69.53,247508,68.69,70.089,68.01,69.53,247508,0.0,1.0
2018-11-15,71.68,71.69,66.95,68.02,267007,71.68,71.69,66.95,68.02,267007,0.0,1.0
2018-11-16,75.17,75.49,70.84,70.98,822887,75.17,75.49,70.84,70.98,822887,0.0,1.0
2018-11-19,72.76,76.7699,71.01,75.35,346818,72.76,76.7699,71.01,75.35,346818,0.0,1.0
2018-11-20,67.15,71.975,66.9,71.16,391773,67.15,71.975,66.9,71.16,391773,0.0,1.0
2018-11-21,67.59,69.4,67.35,67.44,249467,67.59,69.4,67.35,67.44,249467,0.0,1.0
2018-11-23,63.19,65.46,61.41,65.46,292856,63.19,65.46,61.41,65.46,292856,0.0,1.0
2018-11-26,65.9,66.09,63.4841,63.78,217508,65.9,66.09,63.4841,63.78,217508,0.0,1.0
2018-11-27,63.27,66.48,63.07,65.91,302531,63.27,66.48,63.07,65.91,302531,0.0,1.0
2018-11-28,64.68,64.825,62.24,63.28,383057,64.68,64.825,62.24,63.28,383057,0.0,1.0
2018-11-29,65.95,66.88,64.24,64.55,235003,65.95,66.88,64.24,64.55,235003,0.0,1.0
2018-11-30,63.71,67.855,63.2877,65.57,605098,63.71,67.855,63.2877,65.57,605098,0.0,1.0
2018-12-03,64.9,66.38,63.78,65.34,377596,64.9,66.38,63.78,65.34,377596,0.0,1.0
2018-12-04,63.25,65.97,61.956,64.67,257381,63.25,65.97,61.956,64.67,257381,0.0,1.0
2018-12-06,64.05,64.285,60.48,62.33,379964,64.05,64.285,60.48,62.33,379964,0.0,1.0
2018-12-07,61.7,65.4652,61.17,64.22,225919,61.7,65.4652,61.17,64.22,225919,0.0,1.0
2018-12-10,64.19,64.47,60.91,62.07,370062,64.19,64.47,60.91,62.07,370062,0.0,1.0
2018-12-11,65.49,67.97,63.7,65.41,512924,65.49,67.97,63.7,65.41,512924,0.0,1.0
2018-12-12,65.26,67.82,64.62,66.36,286502,65.26,67.82,64.62,66.36,286502,0.0,1.0
2018-12-13,64.05,66.76,62.97,65.44,215006,64.05,66.76,62.97,65.44,215006,0.0,1.0
2018-12-14,61.48,64.555,60.95,63.18,328115,61.48,64.555,60.95,63.18,328115,0.0,1.0
2018-12-17,59.42,63.5019,59.12,61.51,376326,59.42,63.5019,59.12,61.51,376326,0.0,1.0
2018-12-18,60.01,61.3352,59.59,60.2,399972,60.01,61.3352,59.59,60.2,399972,0.0,1.0
2018-12-19,58.74,63.49,58.64,60.33,414144,58.74,63.49,58.64,60.33,414144,0.0,1.0
2018-12-20,56.0,59.45,55.77,58.7,425680,56.0,59.45,55.77,58.7,425680,0.0,1.0
2018-12-21,54.03,57.725,53.97,56.09,691522,54.03,57.725,53.97,56.09,691522,0.0,1.0
2018-12-24,53.73,54.99,52.58,53.45,116730,53.73,54.99,52.58,53.45,116730,0.0,1.0
2018-12-26,56.29,56.535,52.82,54.23,269420,56.29,56.535,52.82,54.23,269420,0.0,1.0
2018-12-27,58.03,58.04,54.74,55.29,244206,58.03,58.04,54.74,55.29,244206,0.0,1.0
2018-12-28,59.93,61.335,57.72,58.31,578600,59.93,61.335,57.72,58.31,578600,0.0,1.0
2018-12-31,58.87,60.78,58.02,60.32,336914,58.87,60.78,58.02,60.32,336914,0.0,1.0
2019-01-02,56.99,59.465,56.51,57.81,283672,56.99,59.465,56.51,57.81,283672,0.0,1.0
2019-01-03,56.22,57.5,54.21,56.64,296950,56.22,57.5,54.21,56.64,296950,0.0,1.0
2019-01-04,59.29,59.65,56.19,57.07,171478,59.29,59.65,56.19,57.07,171478,0.0,1.0
2019-01-07,60.39,61.06,58.4,59.31,263888,60.39,61.06,58.4,59.31,263888,0.0,1.0
2019-01-08,62.39,62.45,58.22,60.93,223516,62.39,62.45,58.22,60.93,223516,0.0,1.0
2019-01-09,64.62,65.14,62.45,62.74,236469,64.62,65.14,62.45,62.74,236469,0.0,1.0
2019-01-10,64.87,65.26,63.6,64.02,271805,64.87,65.26,63.6,64.02,271805,0.0,1.0
2019-01-11,62.95,65.715,62.55,64.92,253788,62.95,65.715,62.55,64.92,253788,0.0,1.0
2019-01-14,62.51,63.79,62.0,62.44,190083,62.51,63.79,62.0,62.44,190083,0.0,1.0
2019-01-15,62.9,63.095,61.65,62.36,206572,62.9,63.095,61.65,62.36,206572,0.0,1.0
2019-01-16,63.82,64.31,61.83,63.05,243375,63.82,64.31,61.83,63.05,243375,0.0,1.0
2019-01-17,64.39,64.64,63.26,63.39,261258,64.39,64.64,63.26,63.39,261258,0.0,1.0
2019-01-18,63.91,64.39,62.5,64.39,232203,63.91,64.39,62.5,64.39,232203,0.0,1.0
2019-01-22,61.13,64.17,60.6103,63.49,233880,61.13,64.17,60.6103,63.49,233880,0.0,1.0
2019-01-23,60.65,62.332,60.09,61.48,193493,60.65,62.332,60.09,61.48,193493,0.0,1.0
2019-01-24,60.98,61.41,60.385,60.66,208845,60.98,61.41,60.385,60.66,208845,0.0,1.0
2019-01-25,60.76,61.6178,60.37,61.53,165039,60.76,61.6178,60.37,61.53,165039,0.0,1.0
2019-01-28,60.06,60.8,59.41,60.23,146976,60.06,60.8,59.41,60.23,146976,0.0,1.0
2019-01-29,59.42,60.565,59.1,59.92,140720,59.42,60.565,59.1,59.92,140720,0.0,1.0
2019-01-30,59.4,60.23,58.65,59.86,167041,59.4,60.23,58.65,59.86,167041,0.0,1.0
2019-01-31,59.33,59.73,57.88,59.37,443582,59.33,59.73,57.88,59.37,443582,0.0,1.0
2019-02-01,59.54,61.71,58.7605,59.32,592124,59.54,61.71,58.7605,59.32,592124,0.0,1.0
2019-02-04,61.98,63.2,58.86,59.49,259764,61.98,63.2,58.86,59.49,259764,0.0,1.0
2019-02-05,61.74,62.91,61.49,62.14,209608,61.74,62.91,61.49,62.14,209608,0.0,1.0
2019-02-06,60.89,62.17,60.84,61.73,177806,60.89,62.17,60.84,61.73,177806,0.0,1.0
2019-02-07,60.19,60.75,58.69,60.29,230946,60.19,60.75,58.69,60.29,230946,0.0,1.0
2019-02-08,60.58,61.19,58.1,59.89,458812,60.58,61.19,58.1,59.89,458812,0.0,1.0
2019-02-11,61.87,61.92,59.9,60.81,238759,61.87,61.92,59.9,60.81,238759,0.0,1.0
2019-02-12,62.34,62.82,60.91,62.04,237806,62.34,62.82,60.91,62.04,237806,0.0,1.0
2019-02-13,60.23,63.1979,59.63,62.48,237349,60.23,63.1979,59.63,62.48,237349,0.0,1.0
2019-02-14,59.86,60.36,59.51,59.85,229516,59.86,60.36,59.51,59.85,229516,0.0,1.0
2019-02-15,61.16,61.26,58.4,60.38,890337,61.16,61.26,58.4,60.38,890337,0.0,1.0
2019-02-19,61.89,62.93,60.74,61.44,330485,61.89,62.93,60.74,61.44,330485,0.0,1.0
2019-02-20,61.87,62.42,60.87,61.97,241692,61.87,62.42,60.87,61.97,241692,0.0,1.0
2019-02-21,62.03,62.5,60.53,61.8,126128,62.03,62.5,60.53,61.8,126128,0.0,1.0
2019-02-22,61.67,62.77,61.29,62.37,155436,61.67,62.77,61.29,62.37,155436,0.0,1.0
2019-02-25,62.85,62.93,61.3105,62.05,239233,62.85,62.93,61.3105,62.05,239233,0.0,1.0
2019-02-26,61.13,63.13,61.13,62.69,314138,61.13,63.13,61.13,62.69,314138,0.0,1.0
2019-02-27,63.43,69.87,62.69,64.84,865599,63.43,69.87,62.69,64.84,865599,0.0,1.0
2019-02-28,63.38,63.88,60.35,63.88,332326,63.38,63.88,60.35,63.88,332326,0.0,1.0
2019-03-01,64.51,64.91,62.55,63.91,274273,64.51,64.91,62.55,63.91,274273,0.0,1.0
2019-03-04,64.15,65.01,63.5,64.68,215767,64.15,65.01,63.5,64.68,215767,0.0,1.0
2019-03-05,64.35,65.0,63.16,64.42,186124,64.35,65.0,63.16,64.42,186124,0.0,1.0
2019-03-06,63.52,65.0,63.31,64.33,527581,63.52,65.0,63.31,64.33,527581,0.0,1.0
2019-03-07,63.35,63.675,61.95,63.23,170757,63.35,63.675,61.95,63.23,170757,0.0,1.0
2019-03-08,63.57,63.67,62.77,62.77,128889,63.57,63.67,62.77,62.77,128889,0.0,1.0
2019-03-11,67.42,67.7,64.57,65.0,285979,67.42,67.7,64.57,65.0,285979,0.0,1.0
2019-03-12,67.36,67.8759,66.975,67.56,159084,67.36,67.8759,66.975,67.56,159084,0.0,1.0
2019-03-13,67.2,68.33,67.12,68.0,454324,67.2,68.33,67.12,68.0,454324,0.0,1.0
2019-03-14,66.43,67.24,66.26,67.24,151543,66.43,67.24,66.26,67.24,151543,0.0,1.0
2019-03-15,66.68,66.89,66.08,66.5,306596,66.68,66.89,66.08,66.5,306596,0.0,1.0
2019-03-18,68.93,69.14,66.68,66.7,306760,68.93,69.14,66.68,66.7,306760,0.0,1.0
2019-03-19,69.02,69.46,68.675,69.46,212114,69.02,69.46,68.675,69.46,212114,0.0,1.0
2019-03-20,70.0,71.7,68.36,69.29,295963,70.0,71.7,68.36,69.29,295963,0.0,1.0
2019-03-21,70.82,71.3,69.29,69.55,252781,70.82,71.3,69.29,69.55,252781,0.0,1.0
2019-03-22,68.63,70.52,68.61,70.52,310925,68.63,70.52,68.61,70.52,310925,0.0,1.0
2019-03-25,70.33,70.965,68.255,68.63,220071,70.33,70.965,68.255,68.63,220071,0.0,1.0
2019-03-26,69.59,71.43,69.42,70.92,325197,69.59,71.43,69.42,70.92,325197,0.0,1.0
2019-03-27,68.68,69.6,67.44,69.53,146306,68.68,69.6,67.44,69.53,146306,0.0,1.0
2019-03-28,69.67,70.268,68.64,69.02,176761,69.67,70.268,68.64,69.02,176761,0.0,1.0
2019-03-29,69.89,70.37,69.38,70.34,195347,69.89,70.37,69.38,70.34,195347,0.0,1.0
2019-04-01,73.31,73.4,70.36,70.37,274434,73.31,73.4,70.36,70.37,274434,0.0,1.0
2019-04-02,72.22,74.2403,71.19,73.64,197834,72.22,74.2403,71.19,73.64,197834,0.0,1.0
2019-04-03,73.62,73.99,72.69,73.17,126782,73.62,73.99,72.69,73.17,126782,0.0,1.0
2019-04-04,74.95,75.15,73.69,73.76,137375,74.95,75.15,73.69,73.76,137375,0.0,1.0
2019-04-05,74.88,75.5129,74.07,75.16,169292,74.88,75.5129,74.07,75.16,169292,0.0,1.0
2019-04-08,74.99,75.09,74.165,74.67,160597,74.99,75.09,74.165,74.67,160597,0.0,1.0
2019-04-09,74.25,75.02,74.02,74.64,188760,74.25,75.02,74.02,74.64,188760,0.0,1.0
2019-04-10,75.99,76.37,74.12,74.33,171489,75.99,76.37,74.12,74.33,171489,0.0,1.0
2019-04-11,75.41,76.14,74.68,75.95,174730,75.41,76.14,74.68,75.95,174730,0.0,1.0
2019-04-12,77.53,78.04,75.87,76.27,227086,77.53,78.04,75.87,76.27,227086,0.0,1.0
2019-04-15,77.87,77.995,76.41,77.55,194321,77.87,77.995,76.41,77.55,194321,0.0,1.0
2019-04-16,79.0,79.04,77.81,78.36,243229,79.0,79.04,77.81,78.36,243229,0.0,1.0
2019-04-17,78.51,79.46,78.01,79.46,305474,78.51,79.46,78.01,79.46,305474,0.0,1.0
2019-04-18,77.89,78.26,77.12,78.2,156730,77.89,78.26,77.12,78.2,156730,0.0,1.0
2019-04-22,77.45,78.6621,76.92,77.69,154802,77.45,78.6621,76.92,77.69,154802,0.0,1.0
2019-04-23,77.44,78.375,75.28,77.65,230875,77.44,78.375,75.28,77.65,230875,0.0,1.0
2019-04-24,77.76,78.8,77.01,77.44,121471,77.76,78.8,77.01,77.44,121471,0.0,1.0
2019-04-25,77.29,77.65,75.69,77.65,119781,77.29,77.65,75.69,77.65,119781,0.0,1.0
2019-04-26,78.24,79.07,77.375,77.53,119647,78.24,79.07,77.375,77.53,119647,0.0,1.0
2019-04-29,77.37,78.58,76.885,78.58,122858,77.37,78.58,76.885,78.58,122858,0.0,1.0
2019-04-30,77.6,77.87,76.35,76.96,232138,77.6,77.87,76.35,76.96,232138,0.0,1.0
2019-05-01,75.74,77.62,75.425,77.62,351772,75.74,77.62,75.425,77.62,351772,0.0,1.0
2019-05-02,75.32,76.75,70.0,70.3,242769,75.32,76.75,70.0,70.3,242769,0.0,1.0
2019-05-03,77.52,77.74,74.56,76.05,188372,77.52,77.74,74.56,76.05,188372,0.0,1.0
2019-05-06,76.83,76.89,74.7336,75.83,185160,76.83,76.89,74.7336,75.83,185160,0.0,1.0
2019-05-07,74.94,76.3,74.08,75.97,172920,74.94,76.3,74.08,75.97,172920,0.0,1.0
2019-05-08,74.28,75.74,72.56,74.55,398076,74.28,75.74,72.56,74.55,398076,0.0,1.0
2019-05-09,74.59,74.79,72.86,73.42,257412,74.59,74.79,72.86,73.42,257412,0.0,1.0
2019-05-10,75.95,76.16,72.68,74.35,183814,75.95,76.16,72.68,74.35,183814,0.0,1.0
2019-05-13,71.13,74.5,70.85,74.15,259918,71.13,74.5,70.85,74.15,259918,0.0,1.0
2019-05-14,71.63,72.34,71.01,71.52,135578,71.63,72.34,71.01,71.52,135578,0.0,1.0
2019-05-15,72.12,72.38,70.2,70.75,131024,72.12,72.38,70.2,70.75,131024,0.0,1.0
2019-05-16,70.73,72.97,70.59,72.28,179834,70.73,72.97,70.59,72.28,179834,0.0,1.0
2019-05-17,69.37,70.79,69.12,70.0,141843,69.37,70.79,69.12,70.0,141843,0.0,1.0
2019-05-20,69.08,69.33,67.56,68.73,115451,69.08,69.33,67.56,68.73,115451,0.0,1.0
2019-05-21,70.49,70.7,68.88,69.61,127496,70.49,70.7,68.88,69.61,127496,0.0,1.0
2019-05-22,68.0,70.94,67.99,70.15,169993,68.0,70.94,67.99,70.15,169993,0.0,1.0
2019-05-23,65.65,67.5,65.07,67.34,374322,65.65,67.5,65.07,67.34,374322,0.0,1.0
2019-05-24,67.93,67.97,65.95,66.14,114743,67.93,67.97,65.95,66.14,114743,0.0,1.0
2019-05-28,67.71,69.975,67.36,68.04,225580,67.71,69.975,67.36,68.04,225580,0.0,1.0
2019-05-29,67.7,67.82,66.38,67.17,142715,67.7,67.82,66.38,67.17,142715,0.0,1.0
2019-05-30,67.51,68.28,66.935,67.64,118201,67.51,68.28,66.935,67.64,118201,0.0,1.0
2019-05-31,67.02,67.4499,66.16,66.18,179942,67.02,67.4499,66.16,66.18,179942,0.0,1.0
2019-06-03,67.47,68.31,66.63,67.81,332386,67.47,68.31,66.63,67.81,332386,0.0,1.0
2019-06-04,69.9,69.91,67.53,68.78,165104,69.9,69.91,67.53,68.78,165104,0.0,1.0
2019-06-05,70.04,70.4,68.0064,70.0,216509,70.04,70.4,68.0064,70.0,216509,0.0,1.0
2019-06-06,69.96,70.5274,68.04,70.17,199200,69.96,70.5274,68.04,70.17,199200,0.0,1.0
2019-06-07,71.5,71.83,69.79,70.0,160959,71.5,71.83,69.79,70.0,160959,0.0,1.0
2019-06-10,72.53,74.81,71.74,72.05,169244,72.53,74.81,71.74,72.05,169244,0.0,1.0
2019-06-11,72.1,73.51,70.67,73.41,266047,72.1,73.51,70.67,73.41,266047,0.0,1.0
2019-06-12,73.51,74.36,72.04,72.17,239610,73.51,74.36,72.04,72.17,239610,0.0,1.0
2019-06-13,73.49,74.39,72.72,74.06,196750,73.49,74.39,72.72,74.06,196750,0.0,1.0
2019-06-14,72.84,74.25,72.5,73.35,144803,72.84,74.25,72.5,73.35,144803,0.0,1.0
2019-06-17,73.25,74.16,72.11,73.17,192176,73.25,74.16,72.11,73.17,192176,0.0,1.0
2019-06-18,74.52,75.15,73.35,74.03,130061,74.52,75.15,73.35,74.03,130061,0.0,1.0
2019-06-19,77.0,77.18,73.7505,74.6,173398,77.0,77.18,73.7505,74.6,173398,0.0,1.0
2019-06-20,78.57,78.88,77.77,78.05,195206,78.57,78.88,77.77,78.05,195206,0.0,1.0
2019-06-21,80.11,80.84,77.86,78.19,316526,80.11,80.84,77.86,78.19,316526,0.0,1.0
2019-06-24,79.09,80.7442,79.08,80.55,249437,79.09,80.7442,79.08,80.55,249437,0.0,1.0
2019-06-25,78.42,80.03,77.75,79.13,305537,78.42,80.03,77.75,79.13,305537,0.0,1.0
2019-06-26,79.78,79.81,78.0,78.85,181676,79.78,79.81,78.0,78.85,181676,0.0,1.0
2019-06-27,81.51,81.92,79.93,80.64,227172,81.51,81.92,79.93,80.64,227172,0.0,1.0
2019-06-28,82.51,83.74,81.75,81.77,725565,82.51,83.74,81.75,81.77,725565,0.0,1.0
2019-07-01,84.59,85.04,83.15,83.82,265617,84.59,85.04,83.15,83.82,265617,0.0,1.0
2019-07-02,82.86,84.84,82.535,84.35,179783,82.86,84.84,82.535,84.35,179783,0.0,1.0
2019-07-03,83.67,83.8,82.33,83.43,65498,83.67,83.8,82.33,83.43,65498,0.0,1.0
2019-07-05,84.16,84.39,83.32,83.74,110153,84.16,84.39,83.32,83.74,110153,0.0,1.0
2019-07-08,82.31,84.18,81.92,83.57,166966,82.31,84.18,81.92,83.57,166966,0.0,1.0
2019-07-09,80.61,82.02,79.68,81.72,212878,80.61,82.02,79.68,81.72,212878,0.0,1.0
2019-07-10,80.35,81.96,80.035,81.05,125277,80.35,81.96,80.035,81.05,125277,0.0,1.0
2019-07-11,79.66,80.75,79.04,80.12,145953,79.66,80.75,79.04,80.12,145953,0.0,1.0
2019-07-12,80.94,81.245,79.31,80.13,186028,80.94,81.245,79.31,80.13,186028,0.0,1.0
2019-07-15,81.18,81.54,80.2,81.19,131503,81.18,81.54,80.2,81.19,131503,0.0,1.0
2019-07-16,81.57,82.1,80.56,80.89,151938,81.57,82.1,80.56,80.89,151938,0.0,1.0
2019-07-17,81.63,82.04,80.725,81.9,143519,81.63,82.04,80.725,81.9,143519,0.0,1.0
2019-07-18,81.1,82.11,80.54,81.26,110988,81.1,82.11,80.54,81.26,110988,0.0,1.0
2019-07-19,80.64,82.28,79.1366,81.29,179494,80.64,82.28,79.1366,81.29,179494,0.0,1.0
2019-07-22,80.25,82.31,80.12,80.85,126941,80.25,82.31,80.12,80.85,126941,0.0,1.0
2019-07-23,83.4,83.45,80.75,80.75,153189,83.4,83.45,80.75,80.75,153189,0.0,1.0
2019-07-24,86.27,86.75,82.43,83.11,195822,86.27,86.75,82.43,83.11,195822,0.0,1.0
2019-07-25,85.89,86.85,85.47,85.96,208070,85.89,86.85,85.47,85.96,208070,0.0,1.0
2019-07-26,86.42,86.79,85.38,86.31,161829,86.42,86.79,85.38,86.31,161829,0.0,1.0
2019-07-29,83.32,86.91,83.205,86.35,228821,83.32,86.91,83.205,86.35,228821,0.0,1.0
2019-07-30,82.84,83.13,80.91,82.4,239629,82.84,83.13,80.91,82.4,239629,0.0,1.0
2019-07-31,80.08,84.51,79.835,83.09,321022,80.08,84.51,79.835,83.09,321022,0.0,1.0
2019-08-01,77.3,85.64,71.4501,85.64,654858,77.3,85.64,71.4501,85.64,654858,0.0,1.0
2019-08-02,75.65,76.8,73.47,76.8,201408,75.65,76.8,73.47,76.8,201408,0.0,1.0
2019-08-05,74.04,74.98,72.43,74.05,301878,74.04,74.98,72.43,74.05,301878,0.0,1.0
2019-08-06,73.98,75.81,73.08,74.69,149706,73.98,75.81,73.08,74.69,149706,0.0,1.0
2019-08-07,72.39,73.3,71.59,72.79,280402,72.39,73.3,71.59,72.79,280402,0.0,1.0
2019-08-08,74.07,74.195,72.36,73.25,131077,74.07,74.195,72.36,73.25,131077,0.0,1.0
2019-08-09,74.0,74.15,72.47,73.57,185834,74.0,74.15,72.47,73.57,185834,0.0,1.0
2019-08-12,73.51,73.85,70.74,73.22,181553,73.51,73.85,70.74,73.22,181553,0.0,1.0
2019-08-13,75.44,75.96,72.51,73.34,192097,75.44,75.96,72.51,73.34,192097,0.0,1.0
2019-08-14,73.96,74.32,72.96,74.03,261891,73.96,74.32,72.96,74.03,261891,0.0,1.0
2019-08-15,73.2,74.13,72.5,73.66,214719,73.2,74.13,72.5,73.66,214719,0.0,1.0
2019-08-16,74.71,75.46,73.47,73.96,161530,74.71,75.46,73.47,73.96,161530,0.0,1.0
2019-08-19,76.25,76.57,75.1,76.0,164570,76.25,76.57,75.1,76.0,164570,0.0,1.0
2019-08-20,75.38,76.44,75.25,76.16,159336,75.38,76.44,75.25,76.16,159336,0.0,1.0
2019-08-21,76.4,77.0,75.35,76.34,141016,76.4,77.0,75.35,76.34,141016,0.0,1.0
2019-08-22,76.16,77.33,75.42,76.37,157311,76.16,77.33,75.42,76.37,157311,0.0,1.0
2019-08-23,73.31,76.12,72.79,75.54,197264,73.31,76.12,72.79,75.54,197264,0.0,1.0
2019-08-26,73.79,74.905,73.13,74.34,106452,73.79,74.905,73.13,74.34,106452,0.0,1.0
2019-08-27,73.87,74.74,73.35,74.42,149710,73.87,74.74,73.35,74.42,149710,0.0,1.0
2019-08-28,70.79,73.66,70.64,73.37,357221,70.79,73.66,70.64,73.37,357221,0.0,1.0
2019-08-29,72.61,73.29,71.64,71.9,126339,72.61,73.29,71.64,71.9,126339,0.0,1.0
2019-08-30,72.04,73.09,71.67,72.97,157564,72.04,73.09,71.67,72.97,157564,0.0,1.0
2019-09-03,68.27,71.98,67.87,71.91,218044,68.27,71.98,67.87,71.91,218044,0.0,1.0
2019-09-04,67.3,69.95,66.66,68.84,168964,67.3,69.95,66.66,68.84,168964,0.0,1.0
2019-09-05,68.75,69.95,67.99,68.44,285891,68.75,69.95,67.99,68.44,285891,0.0,1.0
2019-09-06,66.59,69.27,66.09,69.0,311948,66.59,69.27,66.09,69.0,311948,0.0,1.0
2019-09-09,66.9,68.04,66.5,66.99,210659,66.9,68.04,66.5,66.99,210659,0.0,1.0
2019-09-10,67.62,68.25,64.8401,66.62,234916,67.62,68.25,64.8401,66.62,234916,0.0,1.0
2019-09-11,69.17,69.82,67.1,68.1,201041,69.17,69.82,67.1,68.1,201041,0.0,1.0
2019-09-12,67.6,69.94,67.16,69.46,225397,67.6,69.94,67.16,69.46,225397,0.0,1.0
2019-09-13,67.75,68.798,67.01,68.13,324643,67.75,68.798,67.01,68.13,324643,0.0,1.0
2019-09-16,66.56,68.21,66.02,67.32,318203,66.56,68.21,66.02,67.32,318203,0.0,1.0
2019-09-17,67.39,67.615,65.18,66.45,249272,67.39,67.615,65.18,66.45,249272,0.0,1.0
2019-09-18,65.11,67.98,63.945,67.98,332629,65.11,67.98,63.945,67.98,332629,0.0,1.0
2019-09-19,63.58,65.45,63.22,65.45,271203,63.58,65.45,63.22,65.45,271203,0.0,1.0
2019-09-20,63.3,64.56,62.34,63.15,510858,63.3,64.56,62.34,63.15,510858,0.0,1.0
2019-09-23,62.66,63.72,61.77,62.97,287011,62.66,63.72,61.77,62.97,287011,0.0,1.0
2019-09-24,61.1,63.4,60.66,62.93,272047,61.1,63.4,60.66,62.93,272047,0.0,1.0
2019-09-25,61.8,62.2,60.54,61.16,192467,61.8,62.2,60.54,61.16,192467,0.0,1.0
2019-09-26,60.43,61.9,59.63,61.73,340133,60.43,61.9,59.63,61.73,340133,0.0,1.0
2019-09-27,61.62,62.0,60.24,61.03,237631,61.62,62.0,60.24,61.03,237631,0.0,1.0
2019-09-30,62.24,62.75,61.26,61.62,263483,62.24,62.75,61.26,61.62,263483,0.0,1.0
2019-10-01,61.99,63.25,61.67,62.2,365584,61.99,63.25,61.67,62.2,365584,0.0,1.0
2019-10-02,60.74,61.65,59.61,60.95,379756,60.74,61.65,59.61,60.95,379756,0.0,1.0
2019-10-03,60.62,60.74,59.56,60.35,321687,60.62,60.74,59.56,60.35,321687,0.0,1.0
2019-10-04,60.21,61.5,59.7,60.56,205115,60.21,61.5,59.7,60.56,205115,0.0,1.0
2019-10-07,60.41,60.93,58.9751,59.41,304231,60.41,60.93,58.9751,59.41,304231,0.0,1.0
2019-10-08,59.81,60.56,59.49,59.76,401960,59.81,60.56,59.49,59.76,401960,0.0,1.0
2019-10-09,61.02,61.41,59.781,60.35,151649,61.02,61.41,59.781,60.35,151649,0.0,1.0
2019-10-10,60.95,61.9,60.86,61.13,167489,60.95,61.9,60.86,61.13,167489,0.0,1.0
2019-10-11,63.96,64.71,60.47,61.89,332938,63.96,64.71,60.47,61.89,332938,0.0,1.0
2019-10-14,63.58,64.51,63.23,63.63,126361,63.58,64.51,63.23,63.63,126361,0.0,1.0
2019-10-15,64.4,64.99,63.8,63.8,105576,64.4,64.99,63.8,63.8,105576,0.0,1.0
2019-10-16,65.97,66.18,64.26,64.26,169314,65.97,66.18,64.26,64.26,169314,0.0,1.0
2019-10-17,66.76,67.04,65.74,66.19,194217,66.76,67.04,65.74,66.19,194217,0.0,1.0
2019-10-18,66.25,67.24,65.98,66.42,187994,66.25,67.24,65.98,66.42,187994,0.0,1.0
2019-10-21,63.29,67.02,63.24,66.78,299208,63.29,67.02,63.24,66.78,299208,0.0,1.0
2019-10-22,62.4,63.32,62.22,63.3,235072,62.4,63.32,62.22,63.3,235072,0.0,1.0
2019-10-23,62.81,62.85,61.66,62.32,182792,62.81,62.85,61.66,62.32,182792,0.0,1.0
2019-10-24,62.82,63.14,62.22,62.81,189317,62.82,63.14,62.22,62.81,189317,0.0,1.0
2019-10-25,62.38,63.5867,62.31,62.88,152327,62.38,63.5867,62.31,62.88,152327,0.0,1.0
2019-10-28,63.5,64.38,62.405,62.63,214138,63.5,64.38,62.405,62.63,214138,0.0,1.0
2019-10-29,64.3,64.36,62.91,63.28,165784,64.3,64.36,62.91,63.28,165784,0.0,1.0
2019-10-30,63.98,64.8,63.76,63.8,197332,63.98,64.8,63.76,63.8,197332,0.0,1.0
2019-10-31,60.94,64.1,59.8,64.0,716024,60.94,64.1,59.8,64.0,716024,0.0,1.0
2019-11-01,62.1,62.65,60.53,60.62,218644,62.1,62.65,60.53,60.62,218644,0.0,1.0
2019-11-04,62.93,64.37,61.9,62.59,266045,62.93,64.37,61.9,62.59,266045,0.0,1.0
2019-11-05,63.44,64.5,62.2535,62.87,190593,63.44,64.5,62.2535,62.87,190593,0.0,1.0
2019-11-06,63.79,64.08,63.21,63.56,176405,63.79,64.08,63.21,63.56,176405,0.0,1.0
2019-11-07,64.55,66.16,63.97,64.42,216825,64.55,66.16,63.97,64.42,216825,0.0,1.0
2019-11-08,65.39,65.395,64.2,64.46,106291,65.39,65.395,64.2,64.46,106291,0.0,1.0
2019-11-11,64.82,65.11,64.05,64.91,129560,64.82,65.11,64.05,64.91,129560,0.0,1.0
2019-11-12,63.22,65.0,62.9,64.75,139650,63.22,65.0,62.9,64.75,139650,0.0,1.0
2019-11-13,62.88,63.9,62.4,62.74,131194,62.88,63.9,62.4,62.74,131194,0.0,1.0
2019-11-14,63.69,63.92,62.04,62.52,138380,63.69,63.92,62.04,62.52,138380,0.0,1.0
2019-11-15,63.52,64.45,62.98,64.25,126768,63.52,64.45,62.98,64.25,126768,0.0,1.0
2019-11-18,64.18,64.28,62.67,63.42,117443,64.18,64.28,62.67,63.42,117443,0.0,1.0
2019-11-19,62.94,64.85,62.7394,64.55,144670,62.94,64.85,62.7394,64.55,144670,0.0,1.0
2019-11-20,62.41,64.07,61.93,62.86,232217,62.41,64.07,61.93,62.86,232217,0.0,1.0
2019-11-21,60.98,62.92,60.79,62.6,211921,60.98,62.92,60.79,62.6,211921,0.0,1.0
2019-11-22,62.46,62.66,61.11,61.36,151751,62.46,62.66,61.11,61.36,151751,0.0,1.0
2019-11-25,66.27,66.33,62.58,62.83,173123,66.27,66.33,62.58,62.83,173123,0.0,1.0
2019-11-26,66.48,66.75,65.47,66.0,203275,66.48,66.75,65.47,66.0,203275,0.0,1.0
2019-11-27,66.82,66.92,65.85,66.92,121256,66.82,66.92,65.85,66.92,121256,0.0,1.0
2019-11-29,65.93,66.72,65.78,66.45,69286,65.93,66.72,65.78,66.45,69286,0.0,1.0
2019-12-02,66.19,66.84,65.755,66.2,146162,66.19,66.84,65.755,66.2,146162,0.0,1.0
2019-12-03,64.15,65.64,63.69,65.24,119425,64.15,65.64,63.69,65.24,119425,0.0,1.0
2019-12-04,66.32,67.03,64.665,64.68,276401,66.32,67.03,64.665,64.68,276401,0.0,1.0
2019-12-05,64.94,66.7789,64.36,66.43,181918,64.94,66.7789,64.36,66.43,181918,0.0,1.0
2019-12-06,65.73,66.14,65.28,65.44,168229,65.73,66.14,65.28,65.44,168229,0.0,1.0
2019-12-09,63.84,65.72,63.79,65.51,135790,63.84,65.72,63.79,65.51,135790,0.0,1.0
2019-12-10,65.91,66.12,63.57,64.1,138923,65.91,66.12,63.57,64.1,138923,0.0,1.0
2019-12-11,66.48,66.59,65.2,66.1,111716,66.48,66.59,65.2,66.1,111716,0.0,1.0
2019-12-12,67.9,68.19,66.09,66.38,164717,67.9,68.19,66.09,66.38,164717,0.0,1.0
2019-12-13,64.78,68.1917,64.31,67.9,128278,64.78,68.1917,64.31,67.9,128278,0.0,1.0
2019-12-16,65.72,67.19,65.42,65.51,145430,65.72,67.19,65.42,65.51,145430,0.0,1.0
2019-12-17,66.77,67.555,65.33,65.99,128149,66.77,67.555,65.33,65.99,128149,0.0,1.0
2019-12-18,68.22,68.38,66.29,66.97,135290,68.22,68.38,66.29,66.97,135290,0.0,1.0
2019-12-19,67.895,68.5089,67.16,68.09,158250,67.895,68.5089,67.16,68.09,158250,0.0,1.0
2019-12-20,68.1,68.99,67.48,68.44,411985,68.1,68.99,67.48,68.44,411985,0.0,1.0
2019-12-23,69.39,69.47,68.1243,68.59,96560,69.39,69.47,68.1243,68.59,96560,0.0,1.0
2019-12-24,69.41,69.42,68.54,69.38,47646,69.41,69.42,68.54,69.38,47646,0.0,1.0
2019-12-26,68.24,69.6,67.87,69.51,102367,68.24,69.6,67.87,69.51,102367,0.0,1.0
2019-12-27,69.3,69.625,68.32,68.84,147230,69.3,69.625,68.32,68.84,147230,0.0,1.0
2019-12-30,69.66,69.91,68.46,69.38,94550,69.66,69.91,68.46,69.38,94550,0.0,1.0
2019-12-31,69.57,69.99,69.0875,69.32,111611,69.57,69.99,69.0875,69.32,111611,0.0,1.0
2020-01-02,70.95,71.07,69.26,70.02,140450,70.95,71.07,69.26,70.02,140450,0.0,1.0
2020-01-03,69.78,70.83,69.42,69.94,166641,69.78,70.83,69.42,69.94,166641,0.0,1.0
2020-01-06,67.53,69.57,67.22,69.57,204918,67.53,69.57,67.22,69.57,204918,0.0,1.0
2020-01-07,67.99,68.11,67.1,67.54,110701,67.99,68.11,67.1,67.54,110701,0.0,1.0
2020-01-08,68.23,68.945,67.93,67.93,128879,68.23,68.945,67.93,67.93,128879,0.0,1.0
2020-01-09,67.3,68.8367,67.19,68.65,149261,67.3,68.8367,67.19,68.65,149261,0.0,1.0
2020-01-10,66.86,67.99,66.81,67.5,157996,66.86,67.99,66.81,67.5,157996,0.0,1.0
2020-01-13,67.2,67.565,66.4,67.0,234307,67.2,67.565,66.4,67.0,234307,0.0,1.0
2020-01-14,68.29,69.38,67.0533,67.1,173553,68.29,69.38,67.0533,67.1,173553,0.0,1.0
2020-01-15,65.9,69.075,65.47,67.95,216419,65.9,69.075,65.47,67.95,216419,0.0,1.0
2020-01-16,67.07,68.07,66.525,66.57,189805,67.07,68.07,66.525,66.57,189805,0.0,1.0
2020-01-17,68.75,68.85,66.91,67.69,177600,68.75,68.85,66.91,67.69,177600,0.0,1.0
2020-01-21,69.26,69.99,68.21,68.21,153583,69.26,69.99,68.21,68.21,153583,0.0,1.0
2020-01-22,70.06,70.7,68.85,69.71,81481,70.06,70.7,68.85,69.71,81481,0.0,1.0
2020-01-23,71.19,71.45,69.07,69.86,189176,71.19,71.45,69.07,69.86,189176,0.0,1.0
2020-01-24,70.09,71.1,69.6,71.1,137810,70.09,71.1,69.6,71.1,137810,0.0,1.0
2020-01-27,69.0,69.9779,68.58,68.58,66484,69.0,69.9779,68.58,68.58,66484,0.0,1.0
2020-01-28,70.82,71.15,68.97,69.36,106807,70.82,71.15,68.97,69.36,106807,0.0,1.0
2020-01-29,69.56,71.44,69.38,71.05,79625,69.56,71.44,69.38,71.05,79625,0.0,1.0
2020-01-30,68.22,70.32,67.49,68.93,196106,68.22,70.32,67.49,68.93,196106,0.0,1.0
2020-01-31,65.82,68.2,65.27,67.94,170310,65.82,68.2,65.27,67.94,170310,0.0,1.0
2020-02-03,69.98,70.21,65.98,66.57,244153,69.98,70.21,65.98,66.57,244153,0.0,1.0
2020-02-04,71.45,72.105,70.75,71.44,103869,71.45,72.105,70.75,71.44,103869,0.0,1.0
2020-02-05,71.3,72.39,70.08,72.39,151054,71.3,72.39,70.08,72.39,151054,0.0,1.0
2020-02-06,68.48,71.71,67.63,71.68,125203,68.48,71.71,67.63,71.68,125203,0.0,1.0
2020-02-07,68.6,69.22,67.675,68.08,75938,68.6,69.22,67.675,68.08,75938,0.0,1.0
2020-02-10,68.68,69.34,67.975,68.39,108847,68.68,69.34,67.975,68.39,108847,0.0,1.0
2020-02-11,68.75,69.84,68.5426,69.01,80406,68.75,69.84,68.5426,69.01,80406,0.0,1.0
2020-02-12,68.75,69.16,67.86,69.16,193844,68.75,69.16,67.86,69.16,193844,0.0,1.0
2020-02-13,76.18,79.19,71.79,71.79,515855,76.18,79.19,71.79,71.79,515855,0.0,1.0
2020-02-14,75.28,77.95,74.685,76.2,195871,75.28,77.95,74.685,76.2,195871,0.0,1.0
2020-02-18,73.88,75.3658,73.62,75.1,112292,73.88,75.3658,73.62,75.1,112292,0.0,1.0
2020-02-19,71.86,74.0,71.38,74.0,156209,71.86,74.0,71.38,74.0,156209,0.0,1.0
2020-02-20,72.84,73.38,71.0644,71.45,122580,72.84,73.38,71.0644,71.45,122580,0.0,1.0
2020-02-21,72.97,73.4,72.185,72.76,127868,72.97,73.4,72.185,72.76,127868,0.0,1.0
2020-02-24,72.25,73.05,69.92,70.12,177415,72.25,73.05,69.92,70.12,177415,0.0,1.0
2020-02-25,70.09,72.99,69.53,72.88,234171,70.09,72.99,69.53,72.88,234171,0.0,1.0
2020-02-26,67.47,70.95,67.01,70.43,95391,67.47,70.95,67.01,70.43,95391,0.0,1.0
2020-02-27,65.85,68.35,65.25,65.87,188869,65.85,68.35,65.25,65.87,188869,0.0,1.0
2020-02-28,63.4,65.63,61.915,63.64,297283,63.4,65.63,61.915,63.64,297283,0.0,1.0
2020-03-02,63.44,65.12,61.87,63.74,259790,63.44,65.12,61.87,63.74,259790,0.0,1.0
2020-03-03,60.69,64.65,59.25,63.44,364554,60.69,64.65,59.25,63.44,364554,0.0,1.0
2020-03-04,64.81,69.85,61.59,67.72,471578,64.81,69.85,61.59,67.72,471578,0.0,1.0
2020-03-05,62.35,65.26,61.56,63.54,334809,62.35,65.26,61.56,63.54,334809,0.0,1.0
2020-03-06,62.05,62.31,60.22,60.61,308752,62.05,62.31,60.22,60.61,308752,0.0,1.0
2020-03-09,57.88,59.57,56.75,59.01,525945,57.88,59.57,56.75,59.01,525945,0.0,1.0
2020-03-10,57.04,59.7,51.95,59.7,389978,57.04,59.7,51.95,59.7,389978,0.0,1.0
2020-03-11,54.14,56.16,52.34,55.46,247263,54.14,56.16,52.34,55.46,247263,0.0,1.0
2020-03-12,48.335,53.009,47.5,50.49,287893,48.335,53.009,47.5,50.49,287893,0.0,1.0
2020-03-13,51.5,54.1,48.21,51.26,411769,51.5,54.1,48.21,51.26,411769,0.0,1.0
2020-03-16,45.98,48.96,43.9,46.73,413277,45.98,48.96,43.9,46.73,413277,0.0,1.0
2020-03-17,50.96,52.53,44.885,46.84,484035,50.96,52.53,44.885,46.84,484035,0.0,1.0
2020-03-18,47.07,48.8721,45.0732,47.83,422907,47.07,48.8721,45.0732,47.83,422907,0.0,1.0
2020-03-19,55.88,56.96,45.9756,46.88,510963,55.88,56.96,45.9756,46.88,510963,0.0,1.0
2020-03-20,48.41,58.965,47.85,56.55,488678,48.41,58.965,47.85,56.55,488678,0.0,1.0
2020-03-23,45.08,48.3,43.21,48.3,295339,45.08,48.3,43.21,48.3,295339,0.0,1.0
2020-03-24,50.34,51.49,44.8754,47.62,383667,50.34,51.49,44.8754,47.62,383667,0.0,1.0
2020-03-25,43.4,50.13,42.41,49.81,618488,43.4,50.13,42.41,49.81,618488,0.0,1.0
2020-03-26,43.35,46.66,40.1,43.54,763135,43.35,46.66,40.1,43.54,763135,0.0,1.0
2020-03-27,39.58,43.83,39.3,41.24,508594,39.58,43.83,39.3,41.24,508594,0.0,1.0
2020-03-30,41.67,42.8,35.511,37.23,585002,41.67,42.8,35.511,37.23,585002,0.0,1.0
2020-03-31,42.0,43.18,39.635,42.54,448720,42.0,43.18,39.635,42.54,448720,0.0,1.0
2020-04-01,37.48,41.82,37.01,40.64,444284,37.48,41.82,37.01,40.64,444284,0.0,1.0
2020-04-02,36.15,38.3,34.58,37.01,309436,36.15,38.3,34.58,37.01,309436,0.0,1.0
2020-04-03,36.15,37.51,35.54,36.24,349455,36.15,37.51,35.54,36.24,349455,0.0,1.0
2020-04-06,42.29,42.83,37.4,37.4,365820,42.29,42.83,37.4,37.4,365820,0.0,1.0
2020-04-07,45.11,47.45,43.91,44.56,460683,45.11,47.45,43.91,44.56,460683,0.0,1.0
2020-04-08,47.85,48.34,44.64,45.5,339145,47.85,48.34,44.64,45.5,339145,0.0,1.0
2020-04-09,50.46,50.93,47.9824,49.02,231515,50.46,50.93,47.9824,49.02,231515,0.0,1.0
2020-04-13,42.96,49.69,42.2,49.69,684038,42.96,49.69,42.2,49.69,684038,0.0,1.0
2020-04-14,47.695,48.39,43.1,43.91,665472,47.695,48.39,43.1,43.91,665472,0.0,1.0
2020-04-15,42.01,46.66,40.68,46.66,663555,42.01,46.66,40.68,46.66,663555,0.0,1.0
2020-04-16,42.83,43.9994,41.71,42.34,417769,42.83,43.9994,41.71,42.34,417769,0.0,1.0
2020-04-17,43.25,46.15,43.13,44.65,433930,43.25,46.15,43.13,44.65,433930,0.0,1.0
2020-04-20,42.09,43.0,41.175,42.0,305462,42.09,43.0,41.175,42.0,305462,0.0,1.0
2020-04-21,40.15,41.3944,39.53,40.27,203553,40.15,41.3944,39.53,40.27,203553,0.0,1.0
2020-04-22,41.4,41.73,39.92,41.01,178587,41.4,41.73,39.92,41.01,178587,0.0,1.0
2020-04-23,41.89,43.3073,41.495,41.68,249303,41.89,43.3073,41.495,41.68,249303,0.0,1.0
2020-04-24,43.23,44.06,40.515,42.29,261729,43.23,44.06,40.515,42.29,261729,0.0,1.0
2020-04-27,45.44,46.0,43.76,43.98,261021,45.44,46.0,43.76,43.98,261021,0.0,1.0
2020-04-28,49.15,49.16,46.71,47.07,440715,49.15,49.16,46.71,47.07,440715,0.0,1.0
2020-04-29,55.63,56.49,50.935,51.41,841503,55.63,56.49,50.935,51.41,841503,0.0,1.0
2020-04-30,51.01,54.42,50.45,54.05,491147,51.01,54.42,50.45,54.05,491147,0.0,1.0
2020-05-01,50.02,50.5,47.14,49.44,335838,50.02,50.5,47.14,49.44,335838,0.0,1.0
2020-05-04,50.14,50.62,48.67,49.34,279198,50.14,50.62,48.67,49.34,279198,0.0,1.0
2020-05-05,52.0,53.02,50.62,51.67,347750,52.0,53.02,50.62,51.67,347750,0.0,1.0
2020-05-06,54.0,54.09,51.42,52.78,311079,54.0,54.09,51.42,52.78,311079,0.0,1.0
2020-05-07,54.2,55.56,50.91,52.13,651241,54.2,55.56,50.91,52.13,651241,0.0,1.0
2020-05-08,56.77,58.09,54.83,55.65,340763,56.77,58.09,54.83,55.65,340763,0.0,1.0
2020-05-11,57.95,58.78,54.91,55.41,363610,57.95,58.78,54.91,55.41,363610,0.0,1.0
2020-05-12,59.05,60.07,58.04,58.04,573196,59.05,60.07,58.04,58.04,573196,0.0,1.0
2020-05-13,56.2,58.67,55.97,58.13,764953,56.2,58.67,55.97,58.13,764953,0.0,1.0
2020-05-14,53.93,55.01,51.63,54.65,494419,53.93,55.01,51.63,54.65,494419,0.0,1.0
2020-05-15,56.1,56.37,52.74,53.56,324760,56.1,56.37,52.74,53.56,324760,0.0,1.0
2020-05-18,63.66,66.24,59.07,59.33,573092,63.66,66.24,59.07,59.33,573092,0.0,1.0
2020-05-19,62.7,64.89,60.81,61.38,450612,62.7,64.89,60.81,61.38,450612,0.0,1.0
2020-05-20,63.77,65.45,63.615,64.11,668912,63.77,65.45,63.615,64.11,668912,0.0,1.0
2020-05-21,65.02,65.64,62.75,63.96,343251,65.02,65.64,62.75,63.96,343251,0.0,1.0
2020-05-22,67.54,67.8,64.535,65.16,224073,67.54,67.8,64.535,65.16,224073,0.0,1.0
2020-05-26,69.49,72.35,68.48,71.29,453450,69.49,72.35,68.48,71.29,453450,0.0,1.0
2020-05-27,75.68,75.76,69.48,70.86,416674,75.68,75.76,69.48,70.86,416674,0.0,1.0
2020-05-28,68.03,77.09,67.75,77.09,359554,68.03,77.09,67.75,77.09,359554,0.0,1.0
2020-05-29,72.11,72.8807,68.94,70.6,559644,72.11,72.8807,68.94,70.6,559644,0.0,1.0
2020-06-01,73.11,73.89,70.621,72.2,306596,73.11,73.89,70.621,72.2,306596,0.0,1.0
2020-06-02,73.94,75.27,72.6301,73.79,281240,73.94,75.27,72.6301,73.79,281240,0.0,1.0
2020-06-03,76.0,79.74,75.2,75.24,444108,76.0,79.74,75.2,75.24,444108,0.0,1.0
2020-06-04,80.53,81.69,74.63,75.29,344188,80.53,81.69,74.63,75.29,344188,0.0,1.0
2020-06-05,88.67,91.84,84.0,86.94,765526,88.67,91.84,84.0,86.94,765526,0.0,1.0
2020-06-08,87.51,90.69,85.6,89.28,316746,87.51,90.69,85.6,89.28,316746,0.0,1.0
2020-06-09,86.98,89.2,85.46,85.46,237210,86.98,89.2,85.46,85.46,237210,0.0,1.0
2020-06-10,85.11,86.92,81.9357,86.74,269154,85.11,86.92,81.9357,86.74,269154,0.0,1.0
2020-06-11,78.47,81.805,77.35,77.52,312426,78.47,81.805,77.35,77.52,312426,0.0,1.0
2020-06-12,82.29,84.07,79.525,81.22,269048,82.29,84.07,79.525,81.22,269048,0.0,1.0
2020-06-15,84.93,86.26,78.77,79.52,254560,84.93,86.26,78.77,79.52,254560,0.0,1.0
2020-06-16,83.83,89.14,83.14,86.41,294128,83.83,89.14,83.14,86.41,294128,0.0,1.0
2020-06-17,82.48,84.89,80.76,84.43,223352,82.48,84.89,80.76,84.43,223352,0.0,1.0
2020-06-18,78.12,81.94,76.1404,76.25,1908794,78.12,81.94,76.1404,76.25,1908794,0.0,1.0
2020-06-19,78.22,80.47,76.505,78.5,578465,78.22,80.47,76.505,78.5,578465,0.0,1.0
2020-06-22,80.41,81.56,77.1,78.51,474442,80.41,81.56,77.1,78.51,474442,0.0,1.0
2020-06-23,81.86,84.35,81.11,82.04,401638,81.86,84.35,81.11,82.04,401638,0.0,1.0
2020-06-24,78.51,82.65,77.62,80.94,331454,78.51,82.65,77.62,80.94,331454,0.0,1.0
2020-06-25,81.84,82.2,76.67,77.93,506437,81.84,82.2,76.67,77.93,506437,0.0,1.0
2020-06-26,79.545,82.74,78.63,81.12,1066389,79.545,82.74,78.63,81.12,1066389,0.0,1.0
2020-06-29,81.63,83.4,79.68,80.9,338200,81.63,83.4,79.68,80.9,338200,0.0,1.0
2020-06-30,82.61,84.83,80.21,81.28,382200,82.61,84.83,80.209,81.28,382200,0.0,1.0
2020-07-01,81.55,83.14,80.58,82.48,278100,81.55,83.14,80.58,82.48,278100,0.0,1.0
2020-07-02,81.85,83.59,80.68,83.59,243500,81.85,83.59,80.68,83.59,243500,0.0,1.0
2020-07-06,88.38,88.41,83.84,84.6,623800,88.38,88.41,83.84,84.6,623800,0.0,1.0
2020-07-07,84.36,87.73,83.54,87.47,288200,84.36,87.73,83.54,87.47,288200,0.0,1.0
2020-07-08,83.93,86.92,82.02,84.45,231300,83.93,86.915,82.02,84.45,231300,0.0,1.0
2020-07-09,82.15,85.3,80.11,84.04,205300,82.15,85.3,80.115,84.04,205300,0.0,1.0
2020-07-10,83.31,83.87,80.93,82.29,187300,83.31,83.87,80.933,82.29,187300,0.0,1.0
2020-07-13,84.01,86.53,82.08,85.4,325200,84.01,86.53,82.08,85.4,325200,0.0,1.0
2020-07-14,80.87,82.14,71.37,79.53,915200,80.87,82.14,71.37,79.53,915200,0.0,1.0
2020-07-15,84.68,85.75,81.53,83.03,324600,84.68,85.75,81.53,83.03,324600,0.0,1.0
2020-07-16,84.77,85.34,82.02,83.78,248900,84.77,85.34,82.02,83.78,248900,0.0,1.0
2020-07-17,83.26,86.45,82.74,84.27,211600,83.26,86.45,82.74,84.27,211600,0.0,1.0
2020-07-20,82.18,84.04,79.45,82.89,175896,82.18,84.04,79.45,82.89,175896,0.0,1.0
2020-07-21,83.86,85.01,81.37,83.63,170398,83.86,85.01,81.37,83.63,170398,0.0,1.0
2020-07-22,86.57,86.67,83.41,84.06,204715,86.57,86.67,83.41,84.06,204715,0.0,1.0
2020-07-23,86.14,89.74,85.11,87.02,328546,86.14,89.74,85.11,87.02,328546,0.0,1.0
2020-07-24,85.96,88.34,81.881,84.86,231561,85.96,88.34,81.881,84.86,231561,0.0,1.0
2020-07-27,90.09,90.68,84.77,86.19,245681,90.09,90.68,84.77,86.19,245681,0.0,1.0
2020-07-28,89.09,90.48,87.33,89.66,299962,89.09,90.48,87.33,89.66,299962,0.0,1.0
2020-07-29,93.08,94.38,89.67,89.94,341080,93.08,94.38,89.67,89.94,341080,0.0,1.0
2020-07-30,90.44,91.87,89.14,91.85,230426,90.44,91.87,89.14,91.85,230426,0.0,1.0
2020-07-31,89.0,90.975,86.56,90.89,276641,89.0,90.975,86.56,90.89,276641,0.0,1.0
2020-08-03,95.31,96.4,88.5,90.7,380795,95.31,96.4,88.5,90.7,380795,0.0,1.0
2020-08-04,93.16,96.42,91.96,95.09,337159,93.16,96.42,91.96,95.09,337159,0.0,1.0
2020-08-05,98.02,98.19,93.56,94.98,397671,98.02,98.19,93.56,94.98,397671,0.0,1.0
2020-08-06,106.72,109.12,94.32,98.07,662560,106.72,109.12,94.32,98.07,662560,0.0,1.0
2020-08-07,107.63,111.98,106.0,106.4,388918,107.63,111.98,106.0,106.4,388918,0.0,1.0
2020-08-10,106.92,109.72,104.31,108.0,414458,106.92,109.72,104.31,108.0,414458,0.0,1.0
2020-08-11,108.2,111.21,106.93,107.92,358058,108.2,111.21,106.93,107.92,358058,0.0,1.0
2020-08-12,110.16,112.4,108.9,110.29,249173,110.16,112.4,108.9,110.29,249173,0.0,1.0
2020-08-13,111.29,111.895,108.8905,110.14,231129,111.29,111.895,108.8905,110.14,231129,0.0,1.0
2020-08-14,111.37,112.525,110.54,110.84,162562,111.37,112.525,110.54,110.84,162562,0.0,1.0
2020-08-17,110.47,113.41,110.22,112.4,263347,110.47,113.41,110.22,112.4,263347,0.0,1.0
2020-08-18,109.77,111.98,108.2338,110.41,255767,109.77,111.98,108.2338,110.41,255767,0.0,1.0
2020-08-19,107.96,111.55,107.34,109.0,520645,107.96,111.55,107.34,109.0,520645,0.0,1.0
2020-08-20,106.86,107.33,103.47,106.05,258941,106.86,107.33,103.47,106.05,258941,0.0,1.0
2020-08-21,106.13,107.0,104.27,106.15,245203,106.13,107.0,104.27,106.15,245203,0.0,1.0
2020-08-24,107.71,108.6,105.76,107.58,203068,107.71,108.6,105.76,107.58,203068,0.0,1.0
2020-08-25,106.31,108.5,103.0,108.5,202015,106.31,108.5,103.0,108.5,202015,0.0,1.0
2020-08-26,105.28,108.2,105.16,107.16,301516,105.28,108.2,105.16,107.16,301516,0.0,1.0
2020-08-27,102.67,106.6999,102.44,104.85,180338,102.67,106.6999,102.44,104.85,180338,0.0,1.0
2020-08-28,103.5,105.48,99.8168,103.51,184279,103.5,105.48,99.8168,103.51,184279,0.0,1.0
2020-08-31,100.81,104.3,100.62,103.34,321226,100.81,104.3,100.62,103.34,321226,0.0,1.0
2020-09-01,100.0,100.82,99.62,100.65,329564,100.0,100.82,99.62,100.65,329564,0.0,1.0
2020-09-02,98.82,102.03,97.82,101.2,467257,98.82,102.03,97.82,101.2,467257,0.0,1.0
2020-09-03,91.81,98.79,90.915,98.54,416680,91.81,98.79,90.915,98.54,416680,0.0,1.0
2020-09-04,88.28,94.53,83.9,92.93,647586,88.28,94.53,83.9,92.93,647586,0.0,1.0
2020-09-08,80.94,84.605,79.6,82.52,1017044,80.94,84.605,79.6,82.52,1017044,0.0,1.0
2020-09-09,81.99,83.973,78.56,82.43,579844,81.99,83.973,78.56,82.43,579844,0.0,1.0
2020-09-10,79.3,83.01,78.92,82.6,473194,79.3,83.01,78.92,82.6,473194,0.0,1.0
2020-09-11,76.8,80.11,75.47,79.86,403600,76.8,80.11,75.47,79.86,403600,0.0,1.0
2020-09-14,76.17,77.42,74.34,77.42,386407,76.17,77.42,74.34,77.42,386407,0.0,1.0
2020-09-15,74.32,78.0,73.545,76.62,419565,74.32,78.0,73.545,76.62,419565,0.0,1.0
2020-09-16,73.21,74.35,72.6,74.3,550266,73.21,74.35,72.6,74.3,550266,0.0,1.0
2020-09-17,75.59,76.24,71.32,71.4,534533,75.59,76.24,71.32,71.4,534533,0.0,1.0
2020-09-18,73.62,82.68,72.39,78.94,8461809,73.62,82.68,72.39,78.94,8461809,0.0,1.0
2020-09-21,73.12,73.93,70.58,72.23,557603,73.12,73.93,70.58,72.23,557603,0.0,1.0
2020-09-22,76.04,76.36,72.28,75.09,722154,76.04,76.36,72.28,75.09,722154,0.0,1.0
2020-09-23,72.1,76.86,71.82,75.46,672329,72.1,76.86,71.82,75.46,672329,0.0,1.0
2020-09-24,72.74,74.11,69.95,71.29,401615,72.74,74.11,69.95,71.29,401615,0.0,1.0
2020-09-25,73.06,74.19,71.91,72.59,320311,73.06,74.19,71.91,72.59,320311,0.0,1.0
2020-09-28,75.8,76.02,73.475,74.89,337900,75.8,76.02,73.475,74.89,337900,0.0,1.0
2020-09-29,74.09,77.02,73.82,75.77,295998,74.09,77.02,73.82,75.77,295998,0.0,1.0
2020-09-30,74.33,76.74,73.14,74.36,761031,74.33,76.74,73.14,74.36,761031,0.0,1.0
2020-10-01,76.43,76.54,73.525,74.47,490487,76.43,76.54,73.525,74.47,490487,0.0,1.0
2020-10-02,78.28,78.72,74.01,74.33,288942,78.28,78.72,74.01,74.33,288942,0.0,1.0
2020-10-05,81.47,82.47,79.435,79.44,381013,81.47,82.47,79.435,79.44,381013,0.0,1.0
2020-10-06,80.99,83.36,80.35,81.95,242586,80.99,83.36,80.35,81.95,242586,0.0,1.0
2020-10-07,85.46,85.55,82.01,82.01,326703,85.46,85.55,82.01,82.01,326703,0.0,1.0
2020-10-08,85.06,87.42,84.03,87.08,348555,85.06,87.42,84.03,87.08,348555,0.0,1.0
2020-10-09,87.7,88.4875,83.69,85.9,422301,87.7,88.4875,83.69,85.9,422301,0.0,1.0
2020-10-12,87.02,88.48,85.58,87.74,205525,87.02,88.48,85.58,87.74,205525,0.0,1.0
2020-10-13,88.5,89.47,86.08,86.08,272003,88.5,89.47,86.08,86.08,272003,0.0,1.0
2020-10-14,87.34,89.77,87.08,89.19,123421,87.34,89.77,87.08,89.19,123421,0.0,1.0
2020-10-15,88.82,88.96,85.61,86.83,133010,88.82,88.96,85.61,86.83,133010,0.0,1.0
2020-10-16,87.21,89.203,86.535,88.68,159923,87.21,89.203,86.535,88.68,159923,0.0,1.0
2020-10-19,85.73,89.2,85.49,87.71,221123,85.73,89.2,85.49,87.71,221123,0.0,1.0
2020-10-20,84.08,87.65,83.5,87.02,249604,84.08,87.65,83.5,87.02,249604,0.0,1.0
2020-10-21,82.68,85.635,82.65,85.025,237112,82.68,85.635,82.65,85.025,237112,0.0,1.0
2020-10-22,84.79,85.25,82.78,83.09,251987,84.79,85.25,82.78,83.09,251987,0.0,1.0
2020-10-23,86.3,87.29,84.15,85.89,142675,86.3,87.29,84.15,85.89,142675,0.0,1.0
2020-10-26,85.89,85.94,82.54,84.96,238921,85.89,85.94,82.54,84.96,238921,0.0,1.0
2020-10-27,85.66,86.5031,84.66,85.61,118864,85.66,86.5031,84.66,85.61,118864,0.0,1.0
2020-10-28,85.22,85.57,82.48,83.53,365012,85.22,85.57,82.48,83.53,365012,0.0,1.0
2020-10-29,87.4,88.56,84.28,85.21,385575,87.4,88.56,84.28,85.21,385575,0.0,1.0
2020-10-30,84.08,87.4,82.74,86.66,450408,84.08,87.4,82.74,86.66,450408,0.0,1.0
2020-11-02,87.45,88.81,83.345,85.42,273657,87.45,88.81,83.345,85.42,273657,0.0,1.0
2020-11-03,90.84,91.43,87.19,88.54,260100,90.84,91.43,87.19,88.54,260100,0.0,1.0
2020-11-04,91.16,91.39,88.46,89.82,230841,91.16,91.39,88.46,89.82,230841,0.0,1.0
2020-11-05,96.09,96.38,90.6925,92.59,279887,96.09,96.38,90.6925,92.59,279887,0.0,1.0
2020-11-06,97.32,98.01,93.19,96.11,244999,97.32,98.01,93.19,96.11,244999,0.0,1.0
2020-11-09,83.48,105.25,83.43,104.23,663051,83.48,105.25,83.43,104.23,663051,0.0,1.0
2020-11-10,85.36,87.97,80.05,85.14,659339,85.36,87.97,80.05,85.14,659339,0.0,1.0
2020-11-11,93.64,94.72,85.3601,85.3601,529758,93.64,94.72,85.3601,85.3601,529758,0.0,1.0
2020-11-12,87.0,95.49,86.25,95.49,254986,87.0,95.49,86.25,95.49,254986,0.0,1.0
2020-11-13,85.25,89.01,84.0,87.5,254026,85.25,89.01,84.0,87.5,254026,0.0,1.0
2020-11-16,81.97,86.17,81.9,86.17,433084,81.97,86.17,81.9,86.17,433084,0.0,1.0
2020-11-17,83.59,83.83,81.11,82.725,466220,83.59,83.83,81.11,82.725,466220,0.0,1.0
2020-11-18,85.55,87.13,83.68,84.02,405868,85.55,87.13,83.68,84.02,405868,0.0,1.0
2020-11-19,80.05,85.7527,79.11,85.32,605869,80.05,85.7527,79.11,85.32,605869,0.0,1.0
2020-11-20,81.23,82.98,78.2034,80.66,635604,81.23,82.98,78.2034,80.66,635604,0.0,1.0
2020-11-23,86.53,87.69,81.85,82.22,259906,86.53,87.69,81.85,82.22,259906,0.0,1.0
2020-11-24,88.26,88.47,84.58,87.46,262630,88.26,88.47,84.58,87.46,262630,0.0,1.0
2020-11-25,88.96,89.15,87.0025,87.83,230976,88.96,89.15,87.0025,87.83,230976,0.0,1.0
2020-11-27,90.3,90.45,87.77,88.85,124806,90.3,90.45,87.77,88.85,124806,0.0,1.0
2020-11-30,87.27,91.27,85.29,89.76,340120,87.27,91.27,85.29,89.76,340120,0.0,1.0
2020-12-01,89.89,91.13,87.23,88.0,400232,89.89,91.13,87.23,88.0,400232,0.0,1.0
2020-12-02,89.88,90.46,87.15,88.62,175655,89.88,90.46,87.15,88.62,175655,0.0,1.0
2020-12-03,90.09,91.86,89.52,90.38,192585,90.09,91.86,89.52,90.38,192585,0.0,1.0
2020-12-04,94.46,94.59,89.87,89.87,222719,94.46,94.59,89.87,89.87,222719,0.0,1.0
2020-12-07,95.44,95.86,93.25,94.24,191219,95.44,95.86,93.25,94.24,191219,0.0,1.0
2020-12-08,98.19,98.5,94.15,94.96,247211,98.19,98.5,94.15,94.96,247211,0.0,1.0
2020-12-09,99.02,101.02,98.725,99.05,249601,99.02,101.02,98.725,99.05,249601,0.0,1.0
2020-12-10,98.49,99.57,96.8475,97.47,149340,98.49,99.57,96.8475,97.47,149340,0.0,1.0
2020-12-11,96.7,99.24,94.55,97.71,220101,96.7,99.24,94.55,97.71,220101,0.0,1.0
2020-12-14,97.13,98.65,96.86,97.06,209177,97.13,98.65,96.86,97.06,209177,0.0,1.0
2020-12-15,98.68,98.93,95.63,98.58,272932,98.68,98.93,95.63,98.58,272932,0.0,1.0
2020-12-16,99.83,100.25,97.1,98.75,215219,99.83,100.25,97.1,98.75,215219,0.0,1.0
2020-12-17,101.59,103.26,97.89,100.09,315293,101.59,103.26,97.89,100.09,315293,0.0,1.0
2020-12-18,102.14,105.22,102.05,103.73,552580,102.14,105.22,102.05,103.73,552580,0.0,1.0
2020-12-21,103.91,107.84,102.25,104.83,346519,103.91,107.84,102.25,104.83,346519,0.0,1.0
2020-12-22,104.68,106.45,102.39,104.67,227258,104.68,106.45,102.39,104.67,227258,0.0,1.0
2020-12-23,105.88,107.01,104.51,105.03,143941,105.88,107.01,104.51,105.03,143941,0.0,1.0
2020-12-24,106.59,107.09,103.86,105.85,85706,106.59,107.09,103.86,105.85,85706,0.0,1.0
2020-12-28,106.86,108.89,106.77,108.19,204038,106.86,108.89,106.77,108.19,204038,0.0,1.0
2020-12-29,105.45,106.61,104.09,106.61,153482,105.45,106.61,104.09,106.61,153482,0.0,1.0
2020-12-30,107.25,107.59,104.9902,105.5,160567,107.25,107.59,104.9902,105.5,160567,0.0,1.0
2020-12-31,105.71,108.11,104.81,107.78,218030,105.71,108.11,104.81,107.78,218030,0.0,1.0
2021-01-04,103.41,107.5,101.8154,106.36,185388,103.41,107.5,101.8154,106.36,185388,0.0,1.0
2021-01-05,108.16,108.63,103.56,103.62,242317,108.16,108.63,103.56,103.62,242317,0.0,1.0
2021-01-06,113.45,114.57,108.94,108.94,323957,113.45,114.57,108.94,108.94,323957,0.0,1.0
2021-01-07,118.2,118.45,114.75,114.75,205572,118.2,118.45,114.75,114.75,205572,0.0,1.0
2021-01-08,119.04,120.0,117.47,119.43,238736,119.04,120.0,117.47,119.43,238736,0.0,1.0
2021-01-11,123.6,124.15,109.0,118.29,235861,123.6,124.15,109.0,118.29,235861,0.0,1.0
2021-01-12,127.25,128.9,122.755,123.83,208668,127.25,128.9,122.755,123.83,208668,0.0,1.0
2021-01-13,125.83,128.02,125.41,126.45,221419,125.83,128.02,125.41,126.45,221419,0.0,1.0
2021-01-14,127.37,128.5,125.14,127.09,265704,127.37,128.5,125.14,127.09,265704,0.0,1.0
2021-01-15,124.55,126.87,120.37,125.77,255284,124.55,126.87,120.37,125.77,255284,0.0,1.0
2021-01-19,124.04,127.27,123.015,126.94,243226,124.04,127.27,123.015,126.94,243226,0.0,1.0
2021-01-20,128.55,130.86,125.665,125.8,222266,128.55,130.86,125.665,125.8,222266,0.0,1.0
2021-01-21,126.09,129.52,126.01,129.45,189261,126.09,129.52,126.01,129.45,189261,0.0,1.0
2021-01-22,124.65,127.12,123.52,125.52,227318,124.65,127.12,123.52,125.52,227318,0.0,1.0
2021-01-25,124.36,127.41,120.54,123.91,250819,124.36,127.41,120.54,123.91,250819,0.0,1.0
2021-01-26,124.24,126.2296,123.24,125.24,128358,124.24,126.2296,123.24,125.24,128358,0.0,1.0
2021-01-27,122.88,126.02,120.1,120.44,218093,122.88,126.02,120.1,120.44,218093,0.0,1.0
2021-01-28,122.19,126.07,120.2,124.7,172117,122.19,126.07,120.2,124.7,172117,0.0,1.0
2021-01-29,119.64,125.32,118.11,124.2,173407,119.64,125.32,118.11,124.2,173407,0.0,1.0
2021-02-01,124.31,124.92,118.57,121.83,155272,124.31,124.92,118.57,121.83,155272,0.0,1.0
2021-02-02,127.36,129.11,124.28,126.65,174567,127.36,129.11,124.28,126.65,174567,0.0,1.0
2021-02-03,129.24,129.69,124.43,127.06,133340,129.24,129.69,124.43,127.06,133340,0.0,1.0
2021-02-04,130.7,133.14,129.38,129.94,192456,130.7,133.14,129.38,129.94,192456,0.0,1.0
2021-02-05,135.91,136.05,131.54,132.83,203030,135.91,136.05,131.54,132.83,203030,0.0,1.0
2021-02-08,139.82,141.34,137.0,138.28,162815,139.82,141.34,137.0,138.28,162815,0.0,1.0
2021-02-09,139.62,142.74,138.09,140.35,303825,139.62,142.74,138.09,140.35,303825,0.0,1.0
2021-02-10,137.5,143.29,136.18,141.71,202708,137.5,143.29,136.18,141.71,202708,0.0,1.0
2021-02-11,134.43,140.4,132.31,138.95,296050,134.43,140.4,132.31,138.95,296050,0.0,1.0
2021-02-12,134.34,135.91,131.366,133.66,301392,134.34,135.91,131.366,133.66,301392,0.0,1.0
2021-02-16,133.78,138.91,132.66,135.73,149048,133.78,138.91,132.66,135.73,149048,0.0,1.0
2021-02-17,135.06,135.97,131.115,132.07,209756,135.06,135.97,131.115,132.07,209756,0.0,1.0
2021-02-18,134.51,139.57,134.29,135.93,261212,134.51,139.57,134.29,135.93,261212,0.0,1.0
2021-02-19,137.88,140.38,135.46,135.59,774492,137.88,140.38,135.46,135.59,774492,0.0,1.0
2021-02-22,138.94,141.285,135.67,135.67,290646,138.94,141.285,135.67,135.67,290646,0.0,1.0
2021-02-23,140.24,140.67,130.9,136.1,271047,140.24,140.67,130.9,136.1,271047,0.0,1.0
2021-02-24,141.75,144.255,139.4925,141.74,225584,141.75,144.255,139.4925,141.74,225584,0.0,1.0
2021-02-25,131.0,141.88,130.7,140.8,362716,131.0,141.88,130.7,140.8,362716,0.0,1.0
2021-02-26,127.15,132.83,126.06,128.92,419490,127.15,132.83,126.06,128.92,419490,0.0,1.0
2021-03-01,134.28,136.96,128.53,130.35,201584,134.28,136.96,128.53,130.35,201584,0.0,1.0
2021-03-02,128.61,133.14,127.855,133.14,389011,128.61,133.14,127.855,133.14,389011,0.0,1.0
2021-03-03,127.27,132.89,127.15,130.4,399614,127.27,132.89,127.15,130.4,399614,0.0,1.0
2021-03-04,121.71,127.33,118.05,126.44,274627,121.71,127.33,118.05,126.44,274627,0.0,1.0
2021-03-05,124.17,124.265,117.59,124.12,274851,124.17,124.265,117.59,124.12,274851,0.0,1.0
2021-03-08,126.12,129.99,123.87,125.36,227037,126.12,129.99,123.87,125.36,227037,0.0,1.0
2021-03-09,132.46,133.27,126.49,128.83,562722,132.46,133.27,126.49,128.83,562722,0.0,1.0
2021-03-10,136.58,139.255,134.48,134.61,236695,136.58,139.255,134.48,134.61,236695,0.0,1.0
2021-03-11,135.31,137.82,133.17,137.72,265567,135.31,137.82,133.17,137.72,265567,0.0,1.0
2021-03-12,136.53,136.82,132.48,134.06,323574,136.53,136.82,132.48,134.06,323574,0.0,1.0
2021-03-15,139.23,139.6,132.985,136.85,264127,139.23,139.6,132.985,136.85,264127,0.0,1.0
2021-03-16,140.88,142.71,137.44,138.95,217890,140.88,142.71,137.44,138.95,217890,0.0,1.0
2021-03-17,140.26,141.0,135.88,139.12,259950,140.26,141.0,135.88,139.12,259950,0.0,1.0
2021-03-18,131.4,139.67,130.78,138.8,188207,131.4,139.67,130.78,138.8,188207,0.0,1.0
2021-03-19,134.38,136.19,129.5,130.45,538025,134.38,136.19,129.5,130.45,538025,0.0,1.0
2021-03-22,133.16,135.11,129.61,135.11,206001,133.16,135.11,129.61,135.11,206001,0.0,1.0
2021-03-23,128.81,132.0,127.58,131.21,282133,128.81,132.0,127.58,131.21,282133,0.0,1.0
2021-03-24,122.32,131.837,122.28,130.09,237196,122.32,131.837,122.28,130.09,237196,0.0,1.0
2021-03-25,126.69,127.34,118.84,120.96,186635,126.69,127.34,118.84,120.96,186635,0.0,1.0
2021-03-26,129.88,130.81,123.6125,127.77,155455,129.88,130.81,123.6125,127.77,155455,0.0,1.0
2021-03-29,125.5,130.2675,125.0,129.2,185828,125.5,130.2675,125.0,129.2,185828,0.0,1.0
2021-03-30,127.43,127.86,123.49,125.13,209123,127.43,127.86,123.49,125.13,209123,0.0,1.0
2021-03-31,127.06,130.11,126.75,128.63,380026,127.06,130.11,126.75,128.63,380026,0.0,1.0
2021-04-01,130.63,132.28,126.5,128.56,222206,130.63,132.28,126.5,128.56,222206,0.0,1.0
2021-04-05,132.5,132.78,129.96,132.77,136045,132.5,132.78,129.96,132.77,136045,0.0,1.0
2021-04-06,132.8,134.9243,132.0,132.88,115981,132.8,134.9243,132.0,132.88,115981,0.0,1.0
2021-04-07,129.61,133.06,128.77,133.06,126020,129.61,133.06,128.77,133.06,126020,0.0,1.0
2021-04-08,132.85,132.85,128.2486,130.74,105362,132.85,132.85,128.2486,130.74,105362,0.0,1.0
2021-04-09,133.59,133.995,129.27,132.12,166085,133.59,133.995,129.27,132.12,166085,0.0,1.0
2021-04-12,134.78,135.8,132.89,134.25,147285,134.78,135.8,132.89,134.25,147285,0.0,1.0
2021-04-13,136.74,137.06,133.86,135.62,144342,136.74,137.06,133.86,135.62,144342,0.0,1.0
2021-04-14,137.28,139.7,135.6725,137.06,147571,137.28,139.7,135.6725,137.06,147571,0.0,1.0
2021-04-15,139.28,139.5,134.94,139.06,165352,139.28,139.5,134.94,139.06,165352,0.0,1.0
2021-04-16,141.22,142.28,139.94,140.69,149625,141.22,142.28,139.94,140.69,149625,0.0,1.0
2021-04-19,140.46,141.07,135.94,141.07,271075,140.46,141.07,135.94,141.07,271075,0.0,1.0
2021-04-20,142.56,142.74,139.29,139.76,532177,142.56,142.74,139.29,139.76,532177,0.0,1.0
2021-04-21,145.15,147.6168,141.67,142.5,456239,145.15,147.6168,141.67,142.5,456239,0.0,1.0
2021-04-22,149.38,150.33,141.16,146.59,414601,149.38,150.33,141.16,146.59,414601,0.0,1.0
2021-04-23,157.67,160.22,150.54,150.66,676117,157.67,160.22,150.54,150.66,676117,0.0,1.0
2021-04-26,164.79,165.55,156.6701,159.49,632370,164.79,165.55,156.6701,159.49,632370,0.0,1.0
2021-04-27,163.38,166.88,159.95,165.0,750186,163.38,166.88,159.95,165.0,750186,0.0,1.0
2021-04-28,159.61,165.87,158.95,163.38,326730,159.61,165.87,158.95,163.38,326730,0.0,1.0
2021-04-29,156.99,161.42,156.14,161.42,252356,156.99,161.42,156.14,161.42,252356,0.0,1.0
2021-04-30,153.23,156.0,150.97,152.94,376696,153.23,156.0,150.97,152.94,376696,0.0,1.0
2021-05-03,153.38,155.42,152.07,154.94,249633,153.38,155.42,152.07,154.94,249633,0.0,1.0
2021-05-04,153.78,154.31,148.11,152.19,531864,153.78,154.31,148.11,152.19,531864,0.0,1.0
2021-05-05,150.03,155.25,149.65,155.25,169592,150.03,155.25,149.65,155.25,169592,0.0,1.0
2021-05-06,150.71,151.955,146.8116,150.29,252383,150.71,151.955,146.8116,150.29,252383,0.0,1.0
2021-05-07,160.3,164.6879,154.54,158.99,557391,160.3,164.6879,154.54,158.99,557391,0.0,1.0
2021-05-10,156.12,159.9,155.09,158.755,310790,156.12,159.9,155.09,158.755,310790,0.0,1.0
2021-05-11,155.09,156.1,149.37,151.39,324141,155.09,156.1,149.37,151.39,324141,0.0,1.0
2021-05-12,150.0,154.03,149.01,152.52,396128,150.0,154.03,149.01,152.52,396128,0.0,1.0
2021-05-13,152.61,155.83,151.05,151.35,578578,152.61,155.83,151.05,151.35,578578,0.0,1.0
2021-05-14,156.53,159.0275,153.24,153.99,319324,156.53,159.0275,153.24,153.99,319324,0.0,1.0
2021-05-17,158.27,159.9799,153.42,156.43,179246,158.27,159.9799,153.42,156.43,179246,0.0,1.0
2021-05-18,156.43,159.72,156.31,158.63,390185,156.43,159.72,156.31,158.63,390185,0.0,1.0
2021-05-19,155.74,156.52,151.85,153.95,156104,155.74,156.52,151.85,153.95,156104,0.0,1.0
2021-05-20,154.17,157.11,152.75,157.1,182332,154.17,157.11,152.75,157.1,182332,0.0,1.0
2021-05-21,154.32,157.98,153.38,156.13,143777,154.32,157.98,153.38,156.13,143777,0.0,1.0
2021-05-24,153.64,156.6,153.23,155.52,132379,153.64,156.6,153.23,155.52,132379,0.0,1.0
2021-05-25,152.07,156.5,152.04,155.18,358959,152.07,156.5,152.04,155.18,358959,0.0,1.0
2021-05-26,154.65,155.085,151.36,152.85,256012,154.65,155.085,151.36,152.85,256012,0.0,1.0
2021-05-27,154.08,161.23,154.0,156.6,520690,154.08,161.23,154.0,156.6,520690,0.0,1.0
2021-05-28,155.48,155.48,150.14,153.68,241576,155.48,155.48,150.14,153.68,241576,0.0,1.0
2021-06-01,156.08,158.58,155.535,156.99,143105,156.08,158.58,155.535,156.99,143105,0.0,1.0
2021-06-02,152.55,157.975,151.46,157.45,256122,152.55,157.975,151.46,157.45,256122,0.0,1.0
2021-06-03,149.2,153.92,147.26,152.33,269853,149.2,153.92,147.26,152.33,269853,0.0,1.0
2021-06-04,150.34,153.25,147.88,150.46,176395,150.34,153.25,147.88,150.46,176395,0.0,1.0
2021-06-07,149.26,151.86,148.79,150.48,141915,149.26,151.86,148.79,150.48,141915,0.0,1.0
2021-06-08,147.94,149.85,147.56,149.85,299017,147.94,149.85,147.56,149.85,299017,0.0,1.0
2021-06-09,144.68,147.55,144.4,147.55,188520,144.68,147.55,144.4,147.55,188520,0.0,1.0
2021-06-10,142.89,146.6,142.17,145.22,156278,142.89,146.6,142.17,145.22,156278,0.0,1.0
2021-06-11,144.52,144.59,141.95,143.66,208336,144.52,144.59,141.95,143.66,208336,0.0,1.0
2021-06-14,142.61,145.2,141.93,145.1,163782,142.61,145.2,141.93,145.1,163782,0.0,1.0
2021-06-15,144.09,144.81,141.98,142.2,195231,144.09,144.81,141.98,142.2,195231,0.0,1.0
2021-06-16,144.24,144.79,141.33,143.69,179396,144.24,144.79,141.33,143.69,179396,0.0,1.0
2021-06-17,143.84,144.67,139.41,144.64,242694,143.84,144.67,139.41,144.64,242694,0.0,1.0
2021-06-18,141.32,144.88,140.8,143.43,521275,141.32,144.88,140.8,143.43,521275,0.0,1.0
2021-06-21,146.5,148.33,142.485,143.64,228682,146.5,148.33,142.485,143.64,228682,0.0,1.0
2021-06-22,146.78,147.88,144.25,145.92,110146,146.78,147.88,144.25,145.92,110146,0.0,1.0
2021-06-23,147.97,150.025,147.1,147.49,203480,147.97,150.025,147.1,147.49,203480,0.0,1.0
2021-06-24,151.26,151.71,149.56,150.14,109576,151.26,151.71,149.56,150.14,109576,0.0,1.0
2021-06-25,153.93,154.31,150.975,152.12,407299,153.93,154.31,150.975,152.12,407299,0.0,1.0
2021-06-28,154.85,155.63,152.39,154.77,148271,154.85,155.63,152.39,154.77,148271,0.0,1.0
2021-06-29,156.55,157.0607,154.71,156.13,110903,156.55,157.0607,154.71,156.13,110903,0.0,1.0
2021-06-30,155.66,159.11,155.28,155.29,320934,155.66,159.11,155.28,155.29,320934,0.0,1.0
2021-07-01,156.28,158.64,155.84,156.84,157282,156.28,158.64,155.84,156.84,157282,0.0,1.0
2021-07-02,155.25,157.33,154.93,157.07,104432,155.25,157.33,154.93,157.07,104432,0.0,1.0
2021-07-06,152.54,155.99,150.7,155.65,115893,152.54,155.99,150.7,155.65,115893,0.0,1.0
2021-07-07,155.41,155.96,150.5,152.48,117238,155.41,155.96,150.5,152.48,117238,0.0,1.0
2021-07-08,153.97,155.26,150.01,152.61,116722,153.97,155.26,150.01,152.61,116722,0.0,1.0
2021-07-09,157.86,158.29,154.99,155.81,92344,157.86,158.29,154.99,155.81,92344,0.0,1.0
2021-07-12,159.05,159.23,156.31,157.81,136166,159.05,159.23,156.31,157.81,136166,0.0,1.0
2021-07-13,153.97,159.5899,152.89,157.82,116785,153.97,159.5899,152.89,157.82,116785,0.0,1.0
2021-07-14,153.98,156.3275,152.9,155.14,69690,153.98,156.3275,152.9,155.14,69690,0.0,1.0
2021-07-15,151.57,154.81,150.155,153.59,123367,151.57,154.81,150.155,153.59,123367,0.0,1.0
2021-07-16,148.61,152.98,148.46,152.98,110756,148.61,152.98,148.46,152.98,110756,0.0,1.0
2021-07-19,153.09,154.89,144.1,145.81,227423,153.09,154.89,144.1,145.81,227423,0.0,1.0
2021-07-20,158.65,160.64,152.3475,153.44,222071,158.65,160.64,152.3475,153.44,222071,0.0,1.0
2021-07-21,157.29,162.25,156.69,159.59,150186,157.29,162.25,156.69,159.59,150186,0.0,1.0
2021-07-22,157.96,159.6503,156.99,158.14,103430,157.96,159.6503,156.99,158.14,103430,0.0,1.0
2021-07-23,164.02,164.5699,156.8,158.96,138203,164.02,164.5699,156.8,158.96,138203,0.0,1.0
2021-07-26,160.85,166.89,159.2,164.38,213970,160.85,166.89,159.2,164.38,213970,0.0,1.0
2021-07-27,155.13,160.14,154.69,160.0,176353,155.13,160.14,154.69,160.0,176353,0.0,1.0
2021-07-28,157.99,159.54,154.74,156.52,149491,157.99,159.54,154.74,156.52,149491,0.0,1.0
2021-07-29,163.24,166.15,160.16,160.2,140629,163.24,166.15,160.16,160.2,140629,0.0,1.0
2021-07-30,161.54,164.95,160.77,162.15,125326,161.54,164.95,160.77,162.15,125326,0.0,1.0
2021-08-02,159.71,164.37,159.4,163.14,109288,159.71,164.37,159.4,163.14,109288,0.0,1.0
2021-08-03,161.09,162.38,160.03,160.41,160120,161.09,162.38,160.03,160.41,160120,0.0,1.0
2021-08-04,155.15,161.01,155.14,159.87,188137,155.15,161.01,155.14,159.87,188137,0.0,1.0
2021-08-05,159.23,160.4,154.2709,156.18,213644,159.23,160.4,154.2709,156.18,213644,0.0,1.0
2021-08-06,158.18,172.25,154.08,159.565,139298,158.18,172.25,154.08,159.565,139298,0.0,1.0
2021-08-09,155.77,156.97,153.83,156.97,99674,155.77,156.97,153.83,156.97,99674,0.0,1.0
2021-08-10,160.12,161.86,154.482,155.24,149228,160.12,161.86,154.482,155.24,149228,0.0,1.0
2021-08-11,161.5,161.99,158.91,161.1,97460,161.5,161.99,158.91,161.1,97460,0.0,1.0
2021-08-12,158.48,160.77,158.075,160.77,87247,158.48,160.77,158.075,160.77,87247,0.0,1.0
2021-08-13,158.51,158.88,155.22,158.11,82170,158.51,158.88,155.22,158.11,82170,0.0,1.0
2021-08-16,160.4,161.73,156.44,158.01,93729,160.4,161.73,156.44,158.01,93729,0.0,1.0
2021-08-17,152.19,158.06,149.255,158.06,173817,152.19,158.06,149.255,158.06,173817,0.0,1.0
2021-08-18,148.59,153.86,148.3,152.3,149300,148.59,153.86,148.3,152.3,149300,0.0,1.0
2021-08-19,146.4,151.55,144.66,146.83,113371,146.4,151.55,144.66,146.83,113371,0.0,1.0
2021-08-20,151.92,152.24,145.95,145.95,117313,151.92,152.24,145.95,145.95,117313,0.0,1.0
2021-08-23,152.68,155.39,152.22,153.55,105120,152.68,155.39,152.22,153.55,105120,0.0,1.0
2021-08-24,155.27,155.5,150.78,152.8,86900,155.27,155.5,150.78,152.8,86900,0.0,1.0
2021-08-25,155.14,157.1341,154.35,155.97,86429,155.14,157.1341,154.35,155.97,86429,0.0,1.0
2021-08-26,149.88,156.51,149.54,155.73,95815,149.88,156.51,149.54,155.73,95815,0.0,1.0
2021-08-27,155.0,156.38,149.76,149.76,150868,155.0,156.38,149.76,149.76,150868,0.0,1.0
2021-08-30,153.81,155.87,152.0,155.52,126153,153.81,155.87,152.0,155.52,126153,0.0,1.0
2021-08-31,153.67,154.4,149.75,154.4,138013,153.67,154.4,149.75,154.4,138013,0.0,1.0
2021-09-01,149.06,153.55,148.75,153.55,191457,149.06,153.55,148.75,153.55,191457,0.0,1.0
2021-09-02,152.61,153.209,147.945,150.0,140428,152.61,153.209,147.945,150.0,140428,0.0,1.0
2021-09-03,151.69,152.48,149.74,152.48,84477,151.69,152.48,149.74,152.48,84477,0.0,1.0
2021-09-07,151.39,156.21,150.53,151.84,140978,151.39,156.21,150.53,151.84,140978,0.0,1.0
2021-09-08,148.14,150.8,146.6004,150.55,84170,148.14,150.8,146.6004,150.55,84170,0.0,1.0
2021-09-09,151.15,152.66,145.24,148.53,125326,151.15,152.66,145.24,148.53,125326,0.0,1.0
2021-09-10,151.41,154.52,149.23,152.65,148596,151.41,154.52,149.23,152.65,148596,0.0,1.0
2021-09-13,149.96,156.7137,148.6,153.4,86095,149.96,156.7137,148.6,153.4,86095,0.0,1.0
2021-09-14,147.19,152.02,146.59,151.08,91806,147.19,152.02,146.59,151.08,91806,0.0,1.0
2021-09-15,148.63,150.25,145.62,147.19,177716,148.63,150.25,145.62,147.19,177716,0.0,1.0
2021-09-16,144.75,148.525,143.52,147.63,180545,144.75,148.525,143.52,147.63,180545,0.0,1.0
2021-09-17,144.96,148.5,142.02,145.55,593028,144.96,148.5,142.02,145.55,593028,0.0,1.0
2021-09-20,142.91,142.985,137.43,140.87,217903,142.91,142.985,137.43,140.87,217903,0.0,1.0
2021-09-21,145.37,146.13,142.0,145.59,139744,145.37,146.13,142.0,145.59,139744,0.0,1.0
2021-09-22,150.5,152.21,146.04,146.22,206286,150.5,152.21,146.04,146.22,206286,0.0,1.0
2021-09-23,154.26,155.66,151.69,152.47,163478,154.26,155.66,151.69,152.47,163478,0.0,1.0
2021-09-24,148.48,153.01,148.4,152.66,183292,148.48,153.01,148.4,152.66,183292,0.0,1.0
2021-09-27,147.48,149.71,146.94,147.77,148772,147.48,149.71,146.94,147.77,148772,0.0,1.0
2021-09-28,145.65,148.49,145.02,146.66,206999,145.65,148.49,145.02,146.66,206999,0.0,1.0
2021-09-29,146.3,148.07,144.805,147.45,181837,146.3,148.07,144.805,147.45,181837,0.0,1.0
2021-09-30,144.54,147.39,143.305,147.39,323885,144.54,147.39,143.305,147.39,323885,0.0,1.0
2021-10-01,147.5,148.89,141.39,145.99,159937,147.5,148.89,141.39,145.99,159937,0.0,1.0
2021-10-04,147.22,148.4326,143.4301,147.91,164388,147.22,148.4326,143.4301,147.91,164388,0.0,1.0
2021-10-05,148.97,150.6714,146.41,147.44,222236,148.97,150.6714,146.41,147.44,222236,0.0,1.0
2021-10-06,144.46,146.67,142.4,146.52,126478,144.46,146.67,142.4,146.52,126478,0.0,1.0
2021-10-07,147.07,150.2,144.97,145.87,139738,147.07,150.2,144.97,145.87,139738,0.0,1.0
2021-10-08,148.82,149.94,146.67,148.8,80991,148.82,149.94,146.67,148.8,80991,0.0,1.0
2021-10-11,147.34,149.71,147.16,148.07,128679,147.34,149.71,147.16,148.07,128679,0.0,1.0
2021-10-12,149.08,150.76,147.56,148.83,136904,149.08,150.76,147.56,148.83,136904,0.0,1.0
2021-10-13,151.06,151.64,148.325,149.69,107087,151.06,151.64,148.325,149.69,107087,0.0,1.0
2021-10-14,156.32,156.7,151.17,153.0,158133,156.32,156.7,151.17,153.0,158133,0.0,1.0
2021-10-15,157.2,161.33,156.95,158.79,144306,157.2,161.33,156.95,158.79,144306,0.0,1.0
2021-10-18,156.13,157.6,154.9,155.9,106415,156.13,157.6,154.9,155.9,106415,0.0,1.0
2021-10-19,152.0,157.16,151.89,156.3,120291,152.0,157.16,151.89,156.3,120291,0.0,1.0
2021-10-20,148.87,153.55,148.26,152.0,107241,148.87,153.55,148.26,152.0,107241,0.0,1.0
2021-10-21,150.75,151.71,149.47,149.47,78101,150.75,151.71,149.47,149.47,78101,0.0,1.0
2021-10-22,153.82,154.59,149.265,151.4,83966,153.82,154.59,149.265,151.4,83966,0.0,1.0
2021-10-25,159.17,159.95,153.0,155.1,108686,159.17,159.95,153.0,155.1,108686,0.0,1.0
2021-10-26,154.78,158.98,153.38,158.98,155548,154.78,158.98,153.38,158.98,155548,0.0,1.0
2021-10-27,151.65,155.19,150.05,155.19,129852,151.65,155.19,150.05,155.19,129852,0.0,1.0
2021-10-28,154.08,154.5,151.8,153.43,117571,154.08,154.5,151.8,153.43,117571,0.0,1.0
2021-10-29,160.95,161.195,153.92,153.92,157779,160.95,161.195,153.92,153.92,157779,0.0,1.0
2021-11-01,163.22,165.35,161.06,161.31,214249,163.22,165.35,161.06,161.31,214249,0.0,1.0
2021-11-02,168.35,169.36,161.005,163.77,189129,168.35,169.36,161.005,163.77,189129,0.0,1.0
2021-11-03,173.66,175.79,167.34,168.85,284991,173.66,175.79,167.34,168.85,284991,0.0,1.0
2021-11-04,174.08,177.54,173.26,174.0,226157,174.08,177.54,173.26,174.0,226157,0.0,1.0
2021-11-05,180.59,189.58,177.19,181.21,311655,180.59,189.58,177.19,181.21,311655,0.0,1.0
2021-11-08,178.67,181.61,177.01,181.05,193872,178.67,181.61,177.01,181.05,193872,0.0,1.0
2021-11-09,184.37,184.66,178.365,179.69,267985,184.37,184.66,178.365,179.69,267985,0.0,1.0
2021-11-10,182.29,184.58,180.44,182.73,172153,182.29,184.58,180.44,182.73,172153,0.0,1.0
2021-11-11,182.33,184.99,181.55,184.03,98396,182.33,184.99,181.55,184.03,98396,0.0,1.0
2021-11-12,183.28,184.409,180.841,183.0,67345,183.28,184.409,180.841,183.0,67345,0.0,1.0
2021-11-15,187.93,187.94,182.09,184.88,120430,187.93,187.94,182.09,184.88,120430,0.0,1.0
2021-11-16,187.81,190.29,186.81,187.68,159981,187.81,190.29,186.81,187.68,159981,0.0,1.0
2021-11-17,187.18,189.08,185.77,187.81,185059,187.18,189.08,185.77,187.81,185059,0.0,1.0
2021-11-18,187.64,188.31,184.73,188.31,166665,187.64,188.31,184.73,188.31,166665,0.0,1.0
2021-11-19,184.49,188.655,183.29,187.9,98899,184.49,188.655,183.29,187.9,98899,0.0,1.0
2021-11-22,184.99,186.985,182.465,185.38,141846,184.99,186.985,182.465,185.38,141846,0.0,1.0
2021-11-23,185.31,186.71,181.42,185.66,85978,185.31,186.71,181.42,185.66,85978,0.0,1.0
2021-11-24,183.44,184.31,181.1,183.85,83584,183.44,184.31,181.1,183.85,83584,0.0,1.0
2021-11-26,175.35,178.04,172.95,177.36,103956,175.35,178.04,172.95,177.36,103956,0.0,1.0
2021-11-29,175.59,179.7,173.85,179.17,131536,175.59,179.7,173.85,179.17,131536,0.0,1.0
2021-11-30,175.77,177.86,172.7174,175.24,163130,175.77,177.86,172.7174,175.24,163130,0.0,1.0
2021-12-01,173.2,182.37,172.93,180.69,199059,173.2,182.37,172.93,180.69,199059,0.0,1.0
2021-12-02,179.99,181.39,172.219,174.37,160509,179.99,181.39,172.219,174.37,160509,0.0,1.0
2021-12-03,177.5,182.99,175.2295,180.73,147254,177.5,182.99,175.2295,180.73,147254,0.0,1.0
2021-12-06,181.65,183.04,177.145,179.75,103674,181.65,183.04,177.145,179.75,103674,0.0,1.0
2021-12-07,182.51,188.48,182.34,183.82,177602,182.51,188.48,182.34,183.82,177602,0.0,1.0
2021-12-08,182.25,184.17,180.02,182.75,150975,182.25,184.17,180.02,182.75,150975,0.0,1.0
2021-12-09,177.7,185.295,176.9,180.59,125677,177.7,185.295,176.9,180.59,125677,0.0,1.0
2021-12-10,176.75,180.2,175.98,180.05,152389,176.75,180.2,175.98,180.05,152389,0.0,1.0
2021-12-13,174.37,177.545,172.87,176.2,103642,174.37,177.545,172.87,176.2,103642,0.0,1.0
2021-12-14,172.52,174.89,171.04,173.82,146375,172.52,174.89,171.04,173.82,146375,0.0,1.0
2021-12-15,168.85,172.28,166.055,172.28,234355,168.85,172.28,166.055,172.28,234355,0.0,1.0
2021-12-16,160.53,170.57,160.35,170.57,223861,160.53,170.57,160.35,170.57,223861,0.0,1.0
2021-12-17,158.9,163.47,157.53,157.96,420614,158.9,163.47,157.53,157.96,420614,0.0,1.0
2021-12-20,155.01,158.139,151.04,156.56,185878,155.01,158.139,151.04,156.56,185878,0.0,1.0
2021-12-21,158.9,159.21,156.38,157.36,146572,158.9,159.21,156.38,157.36,146572,0.0,1.0
2021-12-22,162.65,163.78,158.49,158.49,131892,162.65,163.78,158.49,158.49,131892,0.0,1.0
2021-12-23,163.69,165.925,162.98,164.63,93504,163.69,165.925,162.98,164.63,93504,0.0,1.0
2021-12-27,165.49,166.43,163.4,163.4,115457,165.49,166.43,163.4,163.4,115457,0.0,1.0
2021-12-28,164.35,166.21,162.91,165.65,99952,164.35,166.21,162.91,165.65,99952,0.0,1.0
2021-12-29,165.16,165.8,163.44,164.48,68881,165.16,165.8,163.44,164.48,68881,0.0,1.0
2021-12-30,167.71,168.85,164.7,165.09,114267,167.71,168.85,164.7,165.09,114267,0.0,1.0
2021-12-31,170.1,170.7,167.71,167.71,89722,170.1,170.7,167.71,167.71,89722,0.0,1.0
2022-01-03,164.39,171.8,162.49,171.58,150853,164.39,171.8,162.49,171.58,150853,0.0,1.0
2022-01-04,166.6,168.67,163.86,165.32,141908,166.6,168.67,163.86,165.32,141908,0.0,1.0
2022-01-05,157.26,167.8,156.755,167.8,159641,157.26,167.8,156.755,167.8,159641,0.0,1.0
2022-01-06,161.95,164.23,154.24,158.38,168073,161.95,164.23,154.24,158.38,168073,0.0,1.0
2022-01-07,159.85,161.21,156.63,161.13,168900,159.85,161.21,156.63,161.13,168900,0.0,1.0
2022-01-10,158.08,158.56,153.14,157.35,122029,158.08,158.56,153.14,157.35,122029,0.0,1.0
2022-01-11,158.28,159.73,155.38,159.73,132866,158.28,159.73,155.38,159.73,132866,0.0,1.0
2022-01-12,156.05,161.565,155.9,159.06,144019,156.05,161.565,155.9,159.06,144019,0.0,1.0
2022-01-13,152.34,158.62,151.28,157.49,108786,152.34,158.62,151.28,157.49,108786,0.0,1.0
2022-01-14,149.42,152.75,147.29,150.07,126225,149.42,152.75,147.29,150.07,126225,0.0,1.0
2022-01-18,143.28,147.31,142.295,146.88,158035,143.28,147.31,142.295,146.88,158035,0.0,1.0
2022-01-19,142.38,145.425,138.06,142.67,259765,142.38,145.425,138.06,142.67,259765,0.0,1.0
2022-01-20,134.46,143.92,134.0,143.92,259724,134.46,143.92,134.0,143.92,259724,0.0,1.0
2022-01-21,127.49,134.44,127.47,133.5,218138,127.49,134.44,127.47,133.5,218138,0.0,1.0
2022-01-24,133.57,133.9,121.24,125.09,353806,133.57,133.9,121.24,125.09,353806,0.0,1.0
2022-01-25,128.66,133.0,125.01,131.25,184865,128.66,133.0,125.01,131.25,184865,0.0,1.0
2022-01-26,124.85,138.41,123.42,133.01,275468,124.85,138.41,123.42,133.01,275468,0.0,1.0
2022-01-27,122.44,128.81,121.64,125.69,306897,122.44,128.81,121.64,125.69,306897,0.0,1.0
2022-01-28,124.91,125.22,118.42,123.14,395822,124.91,125.22,118.42,123.14,395822,0.0,1.0
2022-01-31,133.07,134.06,125.05,125.05,388024,133.07,134.06,125.05,125.05,388024,0.0,1.0
2022-02-01,134.04,134.7547,130.28,133.98,141542,134.04,134.7547,130.28,133.98,141542,0.0,1.0
2022-02-02,128.85,136.82,128.365,134.31,211453,128.85,136.82,128.365,134.31,211453,0.0,1.0
2022-02-03,126.39,130.03,125.68,127.06,186021,126.39,130.03,125.68,127.06,186021,0.0,1.0
2022-02-04,125.59,126.8,123.02,125.0,140030,125.59,126.8,123.02,125.0,140030,0.0,1.0
2022-02-07,128.26,129.27,123.8075,125.33,175402,128.26,129.27,123.8075,125.33,175402,0.0,1.0
2022-02-08,131.92,133.05,127.895,128.38,130230,131.92,133.05,127.895,128.38,130230,0.0,1.0
2022-02-09,134.37,135.7,133.34,133.79,113831,134.37,135.7,133.34,133.79,113831,0.0,1.0
2022-02-10,128.67,134.595,127.27,130.1,199496,128.67,134.595,127.27,130.1,199496,0.0,1.0
2022-02-11,124.03,132.29,123.69,129.7,217840,124.03,132.29,123.69,129.7,217840,0.0,1.0
2022-02-14,125.74,128.61,124.73,124.73,293065,125.74,128.61,124.73,124.73,293065,0.0,1.0
2022-02-15,127.91,129.74,126.53,128.43,150020,127.91,129.74,126.53,128.43,150020,0.0,1.0
2022-02-16,129.03,129.6,125.305,126.84,127367,129.03,129.6,125.305,126.84,127367,0.0,1.0
2022-02-17,123.88,129.02,123.545,127.27,110130,123.88,129.02,123.545,127.27,110130,0.0,1.0
2022-02-18,121.54,123.61,119.43,123.61,284926,121.54,123.61,119.43,123.61,284926,0.0,1.0
2022-02-22,120.9,123.685,119.45,121.41,127991,120.9,123.685,119.45,121.41,127991,0.0,1.0
2022-02-23,116.92,122.68,116.425,122.68,323212,116.92,122.68,116.425,122.68,323212,0.0,1.0
2022-02-24,124.66,124.76,110.64,111.97,289113,124.66,124.76,110.64,111.97,289113,0.0,1.0
2022-02-25,123.35,131.72,121.23,130.0,439502,123.35,131.72,121.23,130.0,439502,0.0,1.0
2022-02-28,118.02,124.44,117.6375,121.89,361818,118.02,124.44,117.6375,121.89,361818,0.0,1.0
2022-03-01,108.65,118.24,107.14,117.56,525886,108.65,118.24,107.14,117.56,525886,0.0,1.0
2022-03-02,115.54,116.115,110.565,110.6,471879,115.54,116.115,110.565,110.6,471879,0.0,1.0
2022-03-03,108.82,116.39,107.95,116.39,151091,108.82,116.39,107.95,116.39,151091,0.0,1.0
2022-03-04,103.58,108.78,102.67,107.92,380416,103.58,108.78,102.67,107.92,380416,0.0,1.0
2022-03-07,96.56,104.33,96.07,104.33,464673,96.56,104.33,96.07,104.33,464673,0.0,1.0
2022-03-08,95.34,100.96,94.66,97.63,494773,95.34,100.96,94.66,97.63,494773,0.0,1.0
2022-03-09,101.75,103.79,98.58,99.01,515170,101.75,103.79,98.58,99.01,515170,0.0,1.0
2022-03-10,100.55,102.44,97.26,99.0,262017,100.55,102.44,97.26,99.0,262017,0.0,1.0
2022-03-11,101.575,103.05,98.8,101.64,432537,101.575,103.05,98.8,101.64,432537,0.0,1.0
2022-03-14,103.98,104.775,100.965,102.55,532195,103.98,104.775,100.965,102.55,532195,0.0,1.0
2022-03-15,101.9,105.365,101.84,103.98,300787,101.9,105.365,101.84,103.98,300787,0.0,1.0
2022-03-16,103.28,105.0,100.07,103.61,399164,103.28,105.0,100.07,103.61,399164,0.0,1.0
2022-03-17,104.93,105.15,101.445,101.75,152178,104.93,105.15,101.445,101.75,152178,0.0,1.0
2022-03-18,107.88,108.29,103.4,104.33,306767,107.88,108.29,103.4,104.33,306767,0.0,1.0
2022-03-21,105.15,107.77,104.075,107.41,149512,105.15,107.77,104.075,107.41,149512,0.0,1.0
2022-03-22,106.2,107.02,104.33,105.53,165833,106.2,107.02,104.33,105.53,165833,0.0,1.0
2022-03-23,98.0,104.52,96.9,104.48,429441,98.0,104.52,96.9,104.48,429441,0.0,1.0
2022-03-24,98.43,98.98,93.42,98.98,459512,98.43,98.98,93.42,98.98,459512,0.0,1.0
2022-03-25,98.74,99.44,96.2,99.15,268642,98.74,99.44,96.2,99.15,268642,0.0,1.0
2022-03-28,99.49,99.71,96.71,99.25,196926,99.49,99.71,96.71,99.25,196926,0.0,1.0
2022-03-29,103.1,105.22,101.41,101.88,223402,103.1,105.22,101.41,101.88,223402,0.0,1.0
2022-03-30,101.52,105.1799,100.46,101.96,258279,101.52,105.1799,100.46,101.96,258279,0.0,1.0
2022-03-31,97.95,102.51,97.93,101.24,183215,97.95,102.51,97.93,101.24,183215,0.0,1.0
2022-04-01,100.09,100.275,97.25,99.37,213365,100.09,100.275,97.25,99.37,213365,0.0,1.0
2022-04-04,101.02,102.53,98.33,99.98,139523,101.02,102.53,98.33,99.98,139523,0.0,1.0
2022-04-05,95.18,100.18,94.765,100.18,160817,95.18,100.18,94.765,100.18,160817,0.0,1.0
2022-04-06,93.18,94.112,90.935,93.82,242320,93.18,94.112,90.935,93.82,242320,0.0,1.0
2022-04-07,92.22,94.16,88.96,92.39,212555,92.22,94.16,88.96,92.39,212555,0.0,1.0
2022-04-08,91.09,92.88,90.72,92.37,111361,91.09,92.88,90.72,92.37,111361,0.0,1.0
2022-04-11,94.22,94.6,89.17,90.05,218468,94.22,94.6,89.17,90.05,218468,0.0,1.0
2022-04-12,91.47,98.0,91.33,96.13,200374,91.47,98.0,91.33,96.13,200374,0.0,1.0
2022-04-13,91.91,93.55,90.73,91.3,124856,91.91,93.55,90.73,91.3,124856,0.0,1.0
2022-04-14,91.09,93.895,90.44,92.31,248234,91.09,93.895,90.44,92.31,248234,0.0,1.0
2022-04-18,89.57,91.68,88.69,90.42,155321,89.57,91.68,88.69,90.42,155321,0.0,1.0
2022-04-19,93.66,94.56,89.38,89.39,249247,93.66,94.56,89.38,89.39,249247,0.0,1.0
2022-04-20,92.48,95.11,92.12,95.11,149191,92.48,95.11,92.12,95.11,149191,0.0,1.0
2022-04-21,87.98,94.5,86.365,94.5,261640,87.98,94.5,86.365,94.5,261640,0.0,1.0
2022-04-22,85.92,89.0,84.82,87.18,228489,85.92,89.0,84.82,87.18,228489,0.0,1.0
2022-04-25,87.37,87.58,84.06,85.76,256494,87.37,87.58,84.06,85.76,256494,0.0,1.0
2022-04-26,82.87,86.12,82.18,86.12,204295,82.87,86.12,82.18,86.12,204295,0.0,1.0
2022-04-27,82.82,84.63,81.53,83.51,213507,82.82,84.63,81.53,83.51,213507,0.0,1.0
2022-04-28,84.75,86.04,81.735,84.86,144905,84.75,86.04,81.735,84.86,144905,0.0,1.0
2022-04-29,81.88,86.67,81.63,84.12,232290,81.88,86.67,81.63,84.12,232290,0.0,1.0
2022-05-02,85.15,85.27,80.53,81.37,211765,85.15,85.27,80.53,81.37,211765,0.0,1.0
2022-05-03,84.86,85.77,82.46,84.78,296833,84.86,85.77,82.46,84.78,296833,0.0,1.0
2022-05-04,87.66,87.87,82.88,85.6,265795,87.66,87.87,82.88,85.6,265795,0.0,1.0
2022-05-05,84.67,86.76,82.52,85.73,309362,84.67,86.76,82.52,85.73,309362,0.0,1.0
2022-05-06,81.29,84.51,77.21,83.21,491527,81.29,84.51,77.21,83.21,491527,0.0,1.0
2022-05-09,77.02,81.55,76.01,80.19,314874,77.02,81.55,76.01,80.19,314874,0.0,1.0
2022-05-10,78.8,79.705,74.67,78.37,465387,78.8,79.705,74.67,78.37,465387,0.0,1.0
2022-05-11,79.3,82.59,78.64,79.04,428948,79.3,82.59,78.64,79.04,428948,0.0,1.0
2022-05-12,82.07,83.19,77.8542,78.86,489593,82.07,83.19,77.8542,78.86,489593,0.0,1.0
2022-05-13,83.16,85.325,82.76,83.88,385672,83.16,85.325,82.76,83.88,385672,0.0,1.0
2022-05-16,81.64,83.005,79.9,82.16,253467,81.64,83.005,79.9,82.16,253467,0.0,1.0
2022-05-17,83.05,84.515,81.21,83.69,268521,83.05,84.515,81.21,83.69,268521,0.0,1.0
2022-05-18,81.22,83.71,80.55,81.36,300916,81.22,83.71,80.55,81.36,300916,0.0,1.0
2022-05-19,78.72,82.06,78.49,80.83,285853,78.72,82.06,78.49,80.83,285853,0.0,1.0
2022-05-20,78.96,84.2896,76.51,80.43,346355,78.96,84.2896,76.51,80.43,346355,0.0,1.0
2022-05-23,78.86,79.95,77.325,78.6,293388,78.86,79.95,77.325,78.6,293388,0.0,1.0
2022-05-24,76.61,78.13,74.37,77.92,272273,76.61,78.13,74.37,77.92,272273,0.0,1.0
2022-05-25,77.26,79.03,75.95,75.95,208702,77.26,79.03,75.95,75.95,208702,0.0,1.0
2022-05-26,79.01,80.48,77.52,78.42,160187,79.01,80.48,77.52,78.42,160187,0.0,1.0
2022-05-27,80.1,80.92,79.305,80.03,158755,80.1,80.92,79.305,80.03,158755,0.0,1.0
2022-05-31,82.02,82.59,77.93,79.98,341540,82.02,82.59,77.93,79.98,341540,0.0,1.0
2022-06-01,81.6,83.9,80.955,82.5,196534,81.6,83.9,80.955,82.5,196534,0.0,1.0
2022-06-02,86.25,86.28,81.44,81.71,162484,86.25,86.28,81.44,81.71,162484,0.0,1.0
2022-06-03,83.8,86.27,83.0075,85.02,222805,83.8,86.27,83.0075,85.02,222805,0.0,1.0
2022-06-06,84.99,86.09,83.9248,85.31,183109,84.99,86.09,83.9248,85.31,183109,0.0,1.0
2022-06-07,85.64,85.72,82.82,83.75,224416,85.64,85.72,82.82,83.75,224416,0.0,1.0
2022-06-08,86.69,87.57,85.0,85.33,203195,86.69,87.57,85.0,85.33,203195,0.0,1.0
2022-06-09,86.17,87.78,85.575,85.85,204212,86.17,87.78,85.575,85.85,204212,0.0,1.0
2022-06-10,83.68,84.47,81.39,84.26,281064,83.68,84.47,81.39,84.26,281064,0.0,1.0
2022-06-13,77.61,81.99,76.95,80.54,216437,77.61,81.99,76.95,80.54,216437,0.0,1.0
2022-06-14,79.23,79.82,77.36,78.3,203645,79.23,79.82,77.36,78.3,203645,0.0,1.0
2022-06-15,79.12,81.62,77.625,80.89,251291,79.12,81.62,77.625,80.89,251291,0.0,1.0
2022-06-16,69.94,76.75,69.28,76.72,397806,69.94,76.75,69.28,76.72,397806,0.0,1.0
2022-06-17,75.92,77.25,71.015,71.8,428491,75.92,77.25,71.015,71.8,428491,0.0,1.0
2022-06-21,75.25,77.73,75.21,77.34,180643,75.25,77.73,75.21,77.34,180643,0.0,1.0
2022-06-22,76.08,77.632,73.81,73.81,310606,76.08,77.632,73.81,73.81,310606,0.0,1.0
2022-06-23,79.02,79.13,76.01,76.34,153261,79.02,79.13,76.01,76.34,153261,0.0,1.0
2022-06-24,84.64,84.74,78.81,79.37,565385,84.64,84.74,78.81,79.37,565385,0.0,1.0
2022-06-27,85.48,86.49,83.095,85.28,325741,85.48,86.49,83.095,85.28,325741,0.0,1.0
2022-06-28,83.93,88.0,83.84,85.53,372276,83.93,88.0,83.84,85.53,372276,0.0,1.0
2022-06-29,82.24,83.65,80.54,83.65,222941,82.24,83.65,80.54,83.65,222941,0.0,1.0
2022-06-30,80.54,81.805,77.91,80.48,270482,80.54,81.805,77.91,80.48,270482,0.0,1.0
2022-07-01,83.05,83.97,79.97,79.97,243702,83.05,83.97,79.97,79.97,243702,0.0,1.0
2022-07-05,85.42,85.88,80.05,81.42,282176,85.42,85.88,80.05,81.42,282176,0.0,1.0
2022-07-06,85.21,85.5,83.5,85.5,164103,85.21,85.5,83.5,85.5,164103,0.0,1.0
2022-07-07,89.03,89.55,85.81,85.89,135517,89.03,89.55,85.81,85.89,135517,0.0,1.0
2022-07-08,88.59,90.14,87.18,88.25,178740,88.59,90.14,87.18,88.25,178740,0.0,1.0
2022-07-11,86.85,88.5899,85.75,87.55,164610,86.85,88.5899,85.75,87.55,164610,0.0,1.0
2022-07-12,87.91,90.71,86.75,86.75,271873,87.91,90.71,86.75,86.75,271873,0.0,1.0
2022-07-13,88.94,89.155,85.0,86.01,146801,88.94,89.155,85.0,86.01,146801,0.0,1.0
2022-07-14,85.88,87.52,85.82,87.52,162656,85.88,87.52,85.82,87.52,162656,0.0,1.0
2022-07-15,87.24,88.855,86.3,88.22,207819,87.24,88.855,86.3,88.22,207819,0.0,1.0
2022-07-18,85.41,89.08,85.26,87.89,121499,85.41,89.08,85.26,87.89,121499,0.0,1.0
2022-07-19,89.36,89.54,86.09,86.09,221615,89.36,89.54,86.09,86.09,221615,0.0,1.0
2022-07-20,91.26,91.56,88.98,88.98,251974,91.26,91.56,88.98,88.98,251974,0.0,1.0
2022-07-21,91.64,92.105,90.43,90.48,226514,91.64,92.105,90.43,90.48,226514,0.0,1.0
2022-07-22,91.53,92.11,89.8,92.11,216178,91.53,92.11,89.8,92.11,216178,0.0,1.0
2022-07-25,89.42,91.53,88.84,91.53,186230,89.42,91.53,88.84,91.53,186230,0.0,1.0
2022-07-26,85.38,88.37,84.66,88.37,166995,85.38,88.37,84.66,88.37,166995,0.0,1.0
2022-07-27,89.48,90.28,85.16,85.65,190801,89.48,90.28,85.16,85.65,190801,0.0,1.0
2022-07-28,92.7,92.83,89.66,90.24,106995,92.7,92.83,89.66,90.24,106995,0.0,1.0
2022-07-29,94.66,94.74,91.47,92.51,190711,94.66,94.74,91.47,92.51,190711,0.0,1.0
2022-08-01,95.31,96.21,92.97,93.54,224139,95.31,96.21,92.97,93.54,224139,0.0,1.0
2022-08-02,94.08,95.27,92.82,94.16,120140,94.08,95.27,92.82,94.16,120140,0.0,1.0
2022-08-03,98.35,98.4451,94.89,95.07,178165,98.35,98.4451,94.89,95.07,178165,0.0,1.0
2022-08-04,94.48,97.355,93.525,97.35,305295,94.48,97.355,93.525,97.35,305295,0.0,1.0
2022-08-05,106.05,110.98,101.06,103.81,663622,106.05,110.98,101.06,103.81,663622,0.0,1.0
2022-08-08,107.0,108.49,104.68,106.47,229706,107.0,108.49,104.68,106.47,229706,0.0,1.0
2022-08-09,104.95,106.51,101.61,105.79,265062,104.95,106.51,101.61,105.79,265062,0.0,1.0
2022-08-10,106.95,107.75,104.95,105.0,218650,106.95,107.75,104.95,105.0,218650,0.0,1.0
2022-08-11,108.58,109.45,107.0,108.15,177449,108.58,109.45,107.0,108.15,177449,0.0,1.0
2022-08-12,111.45,111.51,107.69,109.66,136944,111.45,111.51,107.69,109.66,136944,0.0,1.0
2022-08-15,110.88,111.06,107.76,109.62,225104,110.88,111.06,107.76,109.62,225104,0.0,1.0
2022-08-16,111.92,113.63,108.36,109.77,165347,111.92,113.63,108.36,109.77,165347,0.0,1.0
2022-08-17,106.81,110.03,105.32,109.97,266551,106.81,110.03,105.32,109.97,266551,0.0,1.0
2022-08-18,107.22,108.585,106.49,107.7,181930,107.22,108.585,106.49,107.7,181930,0.0,1.0
2022-08-19,103.23,110.24,102.93,106.9,266951,103.23,110.24,102.93,106.9,266951,0.0,1.0
2022-08-22,102.54,103.6,100.2925,101.53,199670,102.54,103.6,100.2925,101.53,199670,0.0,1.0
2022-08-23,99.45,104.115,98.86,102.17,221038,99.45,104.115,98.86,102.17,221038,0.0,1.0
2022-08-24,100.99,102.15,99.18,100.5,165678,100.99,102.15,99.18,100.5,165678,0.0,1.0
2022-08-25,101.5,103.47,100.55,101.48,164780,101.5,103.47,100.55,101.48,164780,0.0,1.0
2022-08-26,97.06,102.5,96.37,101.27,192432,97.06,102.5,96.37,101.27,192432,0.0,1.0
2022-08-29,95.15,98.775,95.03,96.47,152527,95.15,98.775,95.03,96.47,152527,0.0,1.0
2022-08-30,93.54,97.47,92.99,95.5,155598,93.54,97.47,92.99,95.5,155598,0.0,1.0
2022-08-31,93.21,96.86,92.46,94.54,198568,93.21,96.86,92.46,94.54,198568,0.0,1.0
2022-09-01,91.86,93.2275,90.36,92.58,228003,91.86,93.2275,90.36,92.58,228003,0.0,1.0
2022-09-02,90.17,93.17,89.57,92.96,161989,90.17,93.17,89.57,92.96,161989,0.0,1.0
2022-09-06,90.58,92.615,88.81,90.36,257242,90.58,92.615,88.81,90.36,257242,0.0,1.0
2022-09-07,93.41,93.88,90.58,90.58,192568,93.41,93.88,90.58,90.58,192568,0.0,1.0
2022-09-08,93.28,93.78,91.145,91.95,192148,93.28,93.78,91.145,91.95,192148,0.0,1.0
2022-09-09,94.46,94.65,91.25,93.52,174822,94.46,94.65,91.25,93.52,174822,0.0,1.0
2022-09-12,93.93,95.81,93.67,95.36,265459,93.93,95.81,93.67,95.36,265459,0.0,1.0
2022-09-13,88.1,90.91,87.26,90.33,248959,88.1,90.91,87.26,90.33,248959,0.0,1.0
2022-09-14,86.92,89.235,85.68,88.33,167216,86.92,89.235,85.68,88.33,167216,0.0,1.0
2022-09-15,85.6,88.63,84.5,86.26,227883,85.6,88.63,84.5,86.26,227883,0.0,1.0
2022-09-16,83.95,85.47,83.34,84.37,404809,83.95,85.47,83.34,84.37,404809,0.0,1.0
2022-09-19,85.49,85.66,83.04,83.04,157068,85.49,85.66,83.04,83.04,157068,0.0,1.0
2022-09-20,82.65,84.38,81.9,84.09,157051,82.65,84.38,81.9,84.09,157051,0.0,1.0
2022-09-21,82.33,85.66,81.38,83.11,235582,82.33,85.66,81.38,83.11,235582,0.0,1.0
2022-09-22,80.73,81.59,79.16,81.59,234496,80.73,81.59,79.16,81.59,234496,0.0,1.0
2022-09-23,79.59,79.87,77.45,79.32,232532,79.59,79.87,77.45,79.32,232532,0.0,1.0
2022-09-26,77.51,81.21,77.36,78.95,207228,77.51,81.21,77.36,78.95,207228,0.0,1.0
2022-09-27,80.01,80.375,77.34,78.76,324688,80.01,80.375,77.34,78.76,324688,0.0,1.0
2022-09-28,84.04,84.33,78.99,80.32,323420,84.04,84.33,78.99,80.32,323420,0.0,1.0
2022-09-29,81.24,82.92,79.795,82.19,255721,81.24,82.92,79.795,82.19,255721,0.0,1.0
2022-09-30,79.08,81.995,78.98,80.49,294487,79.08,81.995,78.98,80.49,294487,0.0,1.0
2022-10-03,82.67,83.28,79.48,80.08,263330,82.67,83.28,79.48,80.08,263330,0.0,1.0
2022-10-04,85.19,86.44,83.97,84.86,240828,85.19,86.44,83.97,84.86,240828,0.0,1.0
2022-10-05,81.98,84.16,81.55,84.14,217329,81.98,84.16,81.55,84.14,217329,0.0,1.0
2022-10-06,84.0,84.2,81.3,81.36,194039,84.0,84.2,81.3,81.36,194039,0.0,1.0
2022-10-07,82.28,83.89,81.435,83.08,275056,82.28,83.89,81.435,83.08,275056,0.0,1.0
2022-10-10,82.44,83.4,80.67,82.08,146197,82.44,83.4,80.67,82.08,146197,0.0,1.0
2022-10-11,81.49,83.43,80.52,82.01,178636,81.49,83.43,80.52,82.01,178636,0.0,1.0
2022-10-12,81.8,82.84,79.29,81.92,121828,81.8,82.84,79.29,81.92,121828,0.0,1.0
2022-10-13,83.22,84.11,77.84,79.63,201765,83.22,84.11,77.84,79.63,201765,0.0,1.0
2022-10-14,78.82,83.72,78.58,83.72,138442,78.82,83.72,78.58,83.72,138442,0.0,1.0
2022-10-17,80.57,81.28,78.91,80.45,211535,80.57,81.28,78.91,80.45,211535,0.0,1.0
2022-10-18,82.92,84.085,81.25,83.08,165338,82.92,84.085,81.25,83.08,165338,0.0,1.0
2022-10-19,77.14,82.585,75.645,81.58,220289,77.14,82.585,75.645,81.58,220289,0.0,1.0
2022-10-20,74.8,78.27,74.03,77.25,246138,74.8,78.27,74.03,77.25,246138,0.0,1.0
2022-10-21,76.71,76.9176,73.05,75.04,290143,76.71,76.9176,73.05,75.04,290143,0.0,1.0
2022-10-24,79.9,80.08,76.52,77.0,189693,79.9,80.08,76.52,77.0,189693,0.0,1.0
2022-10-25,81.92,82.31,80.18,80.18,205652,81.92,82.31,80.18,80.18,205652,0.0,1.0
2022-10-26,82.8,84.91,81.44,82.76,211833,82.8,84.91,81.44,82.76,211833,0.0,1.0
2022-10-27,85.82,87.22,82.545,84.06,218274,85.82,87.22,82.545,84.06,218274,0.0,1.0
2022-10-28,88.21,89.0,85.075,87.19,256676,88.21,89.0,85.075,87.19,256676,0.0,1.0
2022-10-31,87.85,88.82,87.08,87.42,219182,87.85,88.82,87.08,87.42,219182,0.0,1.0
2022-11-01,88.32,89.075,86.0215,88.97,126291,88.32,89.075,86.0215,88.97,126291,0.0,1.0
2022-11-02,78.98,88.08,78.81,87.65,431611,78.98,88.08,78.81,87.65,431611,0.0,1.0
2022-11-03,80.57,81.24,76.84,77.76,294697,80.57,81.24,76.84,77.76,294697,0.0,1.0
2022-11-04,87.97,92.51,82.21,82.21,437493,87.97,92.51,82.21,82.21,437493,0.0,1.0
2022-11-07,90.16,90.61,87.055,89.12,180745,90.16,90.61,87.055,89.12,180745,0.0,1.0
2022-11-08,92.53,94.48,89.81,89.81,225274,92.53,94.48,89.81,89.81,225274,0.0,1.0
2022-11-09,89.9,93.32,89.28,90.98,279595,89.9,93.32,89.28,90.98,279595,0.0,1.0
2022-11-10,97.83,98.73,94.55,94.7,260826,97.83,98.73,94.55,94.7,260826,0.0,1.0
2022-11-11,103.33,103.6,97.09,98.19,271997,103.33,103.6,97.09,98.19,271997,0.0,1.0
2022-11-14,101.96,103.94,101.5,101.87,277904,101.96,103.94,101.5,101.87,277904,0.0,1.0
2022-11-15,107.5,107.59,103.09,103.09,440091,107.5,107.59,103.09,103.09,440091,0.0,1.0
2022-11-16,107.18,107.32,104.1,106.01,249103,107.18,107.32,104.1,106.01,249103,0.0,1.0
2022-11-17,104.98,108.07,104.065,104.48,317539,104.98,108.07,104.065,104.48,317539,0.0,1.0
2022-11-18,106.15,108.15,103.62,107.57,235360,106.15,108.15,103.62,107.57,235360,0.0,1.0
2022-11-21,104.33,106.58,103.67,104.91,154191,104.33,106.58,103.67,104.91,154191,0.0,1.0
2022-11-22,104.82,106.4444,103.235,104.1,119705,104.82,106.4444,103.235,104.1,119705,0.0,1.0
2022-11-23,105.98,107.41,104.23,104.82,101158,105.98,107.41,104.23,104.82,101158,0.0,1.0
2022-11-25,106.3,106.785,105.09,105.09,42556,106.3,106.785,105.09,105.09,42556,0.0,1.0
2022-11-28,103.33,105.675,102.91,104.73,156594,103.33,105.675,102.91,104.73,156594,0.0,1.0
2022-11-29,102.63,104.22,102.29,103.0,141068,102.63,104.22,102.29,103.0,141068,0.0,1.0
2022-11-30,106.1,106.15,100.36,103.26,215544,106.1,106.15,100.36,103.26,215544,0.0,1.0
2022-12-01,109.3,110.3,106.69,106.69,167615,109.3,110.3,106.69,106.69,167615,0.0,1.0
2022-12-02,111.66,113.98,107.17,107.17,148875,111.66,113.98,107.17,107.17,148875,0.0,1.0
2022-12-05,108.71,111.07,107.275,111.07,146365,108.71,111.07,107.275,111.07,146365,0.0,1.0
2022-12-06,103.19,108.06,102.43,108.06,166804,103.19,108.06,102.43,108.06,166804,0.0,1.0
2022-12-07,102.9,104.985,100.2,101.69,272179,102.9,104.985,100.2,101.69,272179,0.0,1.0
2022-12-08,104.95,105.12,102.62,104.11,284559,104.95,105.12,102.62,104.11,284559,0.0,1.0
2022-12-09,99.93,104.425,99.63,103.45,208053,99.93,104.425,99.63,103.45,208053,0.0,1.0
2022-12-12,100.58,101.465,98.36,99.7,190636,100.58,101.465,98.36,99.7,190636,0.0,1.0
2022-12-13,101.54,106.2887,99.63,105.86,211110,101.54,106.2887,99.63,105.86,211110,0.0,1.0
2022-12-14,100.98,105.58,100.8,100.8,257438,100.98,105.58,100.8,100.8,257438,0.0,1.0
2022-12-15,98.66,101.26,98.27,100.25,220088,98.66,101.26,98.27,100.25,220088,0.0,1.0
2022-12-16,96.32,100.135,95.15,98.31,414494,96.32,100.135,95.15,98.31,414494,0.0,1.0
2022-12-19,94.16,97.0,93.94,96.61,168286,94.16,97.0,93.94,96.61,168286,0.0,1.0
2022-12-20,92.43,95.11,92.195,93.73,210492,92.43,95.11,92.195,93.73,210492,0.0,1.0
2022-12-21,94.02,94.9,93.17,93.68,254924,94.02,94.9,93.17,93.68,254924,0.0,1.0
2022-12-22,92.11,93.03,90.38,92.53,373791,92.11,93.03,90.38,92.53,373791,0.0,1.0
2022-12-23,92.02,93.35,91.21,92.58,284300,92.02,93.35,91.21,92.58,284300,0.0,1.0
2022-12-27,90.47,92.1966,90.35,91.68,145749,90.47,92.1966,90.35,91.68,145749,0.0,1.0
2022-12-28,88.91,90.8,88.845,90.74,225433,88.91,90.8,88.845,90.74,225433,0.0,1.0
2022-12-29,92.39,92.39,89.24,89.9,249516,92.39,92.39,89.24,89.9,249516,0.0,1.0
2022-12-30,91.23,92.24,90.28,91.21,166146,91.23,92.24,90.28,91.21,166146,0.0,1.0
2023-01-03,91.73,93.71,90.61,92.9,163583,91.73,93.71,90.61,92.9,163583,0.0,1.0
2023-01-04,93.23,94.76,91.98,93.03,208269,93.23,94.76,91.98,93.03,208269,0.0,1.0
2023-01-05,91.06,92.51,90.81,92.3,155115,91.06,92.51,90.81,92.3,155115,0.0,1.0
2023-01-06,97.97,98.91,91.82,92.52,236459,97.97,98.91,91.82,92.52,236459,0.0,1.0
2023-01-09,99.9,102.26,98.22,98.91,177234,99.9,102.26,98.22,98.91,177234,0.0,1.0
2023-01-10,104.03,104.11,99.9,99.9,125508,104.03,104.11,99.9,99.9,125508,0.0,1.0
2023-01-11,107.44,108.37,105.06,105.31,226401,107.44,108.37,105.06,105.31,226401,0.0,1.0
2023-01-12,109.62,109.82,105.57,108.81,171612,109.62,109.82,105.57,108.81,171612,0.0,1.0
2023-01-13,109.54,111.17,107.03,107.31,138604,109.54,111.17,107.03,107.31,138604,0.0,1.0
2023-01-17,107.93,110.25,107.46,108.34,157909,107.93,110.25,107.46,108.34,157909,0.0,1.0
2023-01-18,105.33,109.54,104.62,109.28,207415,105.33,109.54,104.62,109.28,207415,0.0,1.0
2023-01-19,103.63,105.7,102.57,104.07,158460,103.63,105.7,102.57,104.07,158460,0.0,1.0
2023-01-20,103.7,105.35,102.77,104.6,201225,103.7,105.35,102.77,104.6,201225,0.0,1.0
2023-01-23,106.7,106.79,103.55,104.04,220274,106.7,106.79,103.55,104.04,220274,0.0,1.0
2023-01-24,109.99,110.31,105.46,105.65,153559,109.99,110.31,105.46,105.65,153559,0.0,1.0
2023-01-25,107.48,109.75,105.5,108.5,154986,107.48,109.75,105.5,108.5,154986,0.0,1.0
2023-01-26,109.18,109.55,106.4798,109.28,157077,109.18,109.55,106.4798,109.28,157077,0.0,1.0
2023-01-27,114.28,117.655,108.88,108.88,380667,114.28,117.655,108.88,108.88,380667,0.0,1.0
2023-01-30,113.39,115.34,112.38,112.38,164265,113.39,115.34,112.38,112.38,164265,0.0,1.0
2023-01-31,118.09,118.66,113.605,114.1,216214,118.09,118.66,113.605,114.1,216214,0.0,1.0
2023-02-01,119.35,120.37,115.02,117.59,253258,119.35,120.37,115.02,117.59,253258,0.0,1.0
2023-02-02,124.53,127.5399,120.49,120.49,280897,124.53,127.5399,120.49,120.49,280897,0.0,1.0
2023-02-03,123.48,123.93,120.56,121.61,210777,123.48,123.93,120.56,121.61,210777,0.0,1.0
2023-02-06,123.08,124.685,122.16,122.62,136043,123.08,124.685,122.16,122.62,136043,0.0,1.0
2023-02-07,121.72,123.66,119.545,121.98,170731,121.72,123.66,119.545,121.98,170731,0.0,1.0
2023-02-08,120.42,123.17,119.86,120.4,126699,120.42,123.17,119.86,120.4,126699,0.0,1.0
2023-02-09,119.83,123.39,118.81,122.42,110396,119.83,123.39,118.81,122.42,110396,0.0,1.0
2023-02-10,117.73,119.77,117.13,118.91,125190,117.73,119.77,117.13,118.91,125190,0.0,1.0
2023-02-13,120.72,120.73,117.93,118.15,139157,120.72,120.73,117.93,118.15,139157,0.0,1.0
2023-02-14,121.21,122.18,118.55,119.1,147574,121.21,122.18,118.55,119.1,147574,0.0,1.0
2023-02-15,123.82,124.155,118.6525,119.81,105570,123.82,124.155,118.6525,119.81,105570,0.0,1.0
2023-02-16,122.66,125.43,120.0904,120.82,147404,122.66,125.43,120.0904,120.82,147404,0.0,1.0
2023-02-17,122.73,123.93,120.74,122.58,180066,122.73,123.93,120.74,122.58,180066,0.0,1.0
2023-02-21,120.05,121.555,119.74,120.79,147542,120.05,121.555,119.74,120.79,147542,0.0,1.0
2023-02-22,120.3,123.7,119.4,121.08,233109,120.3,123.7,119.4,121.08,233109,0.0,1.0
2023-02-23,122.5,122.55,119.29,120.22,243785,122.5,122.55,119.29,120.22,243785,0.0,1.0
2023-02-24,112.14,116.64,110.5,113.53,566688,112.14,116.64,110.5,113.53,566688,0.0,1.0
2023-02-27,115.8,116.41,113.7155,113.81,481916,115.8,116.41,113.7155,113.81,481916,0.0,1.0
2023-02-28,117.5,118.55,115.25,115.25,247455,117.5,118.55,115.25,115.25,247455,0.0,1.0
2023-03-01,119.02,119.54,116.925,117.3,211467,119.02,119.54,116.925,117.3,211467,0.0,1.0
2023-03-02,119.93,120.475,116.67,117.52,191666,119.93,120.475,116.67,117.52,191666,0.0,1.0
2023-03-03,122.74,123.155,120.11,121.11,153868,122.74,123.155,120.11,121.11,153868,0.0,1.0
2023-03-06,121.55,123.32,120.44,123.18,165126,121.55,123.32,120.44,123.18,165126,0.0,1.0
2023-03-07,119.21,122.96,119.08,121.61,108849,119.21,122.96,119.08,121.61,108849,0.0,1.0
2023-03-08,119.51,121.925,117.76,119.78,131737,119.51,121.925,117.76,119.78,131737,0.0,1.0
2023-03-09,117.83,120.35,117.53,119.52,161659,117.83,120.35,117.53,119.52,161659,0.0,1.0
2023-03-10,113.96,117.75,113.03,117.29,287402,113.96,117.75,113.03,117.29,287402,0.0,1.0
2023-03-13,114.86,116.865,109.7,110.56,192335,114.86,116.865,109.7,110.56,192335,0.0,1.0
2023-03-14,118.58,121.89,116.07,118.25,237366,118.58,121.89,116.07,118.25,237366,0.0,1.0
2023-03-15,116.11,117.005,114.3,114.8,196338,116.11,117.005,114.3,114.8,196338,0.0,1.0
2023-03-16,116.77,120.03,114.38,114.38,223614,116.77,120.03,114.38,114.38,223614,0.0,1.0
2023-03-17,115.24,117.37,113.75,115.84,427347,115.24,117.37,113.75,115.84,427347,0.0,1.0
2023-03-20,118.01,118.64,115.93,116.02,147374,118.01,118.64,115.93,116.02,147374,0.0,1.0
2023-03-21,118.93,121.86,118.64,120.37,164699,118.93,121.86,118.64,120.37,164699,0.0,1.0
2023-03-22,115.68,120.13,115.56,119.02,182297,115.68,120.13,115.56,119.02,182297,0.0,1.0
2023-03-23,116.6,118.63,114.76,116.84,184752,116.6,118.63,114.76,116.84,184752,0.0,1.0
2023-03-24,117.93,117.98,114.37,115.09,136939,117.93,117.98,114.37,115.09,136939,0.0,1.0
2023-03-27,119.73,120.0,116.99,119.64,124174,119.73,120.0,116.99,119.64,124174,0.0,1.0
2023-03-28,120.75,121.59,119.21,119.61,188013,120.75,121.59,119.21,119.61,188013,0.0,1.0
2023-03-29,119.94,123.88,119.8,122.15,157955,119.94,123.88,119.8,122.15,157955,0.0,1.0
2023-03-30,117.83,121.49,116.67,121.15,219374,117.83,121.49,116.67,121.15,219374,0.0,1.0
2023-03-31,121.37,121.8975,118.9,118.9,315214,121.37,121.8975,118.9,118.9,315214,0.0,1.0
2023-04-03,122.2,122.37,118.94,120.55,202720,122.2,122.37,118.94,120.55,202720,0.0,1.0
2023-04-04,122.69,125.08,121.31,123.09,289564,122.69,125.08,121.31,123.09,289564,0.0,1.0
2023-04-05,107.05,120.04,106.64,118.95,491799,107.05,120.04,106.64,118.95,491799,0.0,1.0
2023-04-06,111.68,115.27,108.49,109.35,474067,111.68,115.27,108.49,109.35,474067,0.0,1.0
2023-04-10,112.23,112.23,110.64,111.36,284406,112.23,112.23,110.64,111.36,284406,0.0,1.0
2023-04-11,115.51,117.4545,113.43,113.43,190211,115.51,117.4545,113.43,113.43,190211,0.0,1.0
2023-04-12,112.85,117.0,112.71,117.0,157945,112.85,117.0,112.71,117.0,157945,0.0,1.0
2023-04-13,113.99,114.44,112.53,114.44,182102,113.99,114.44,112.53,114.44,182102,0.0,1.0
2023-04-14,112.4,114.93,111.49,113.24,123117,112.4,114.93,111.49,113.24,123117,0.0,1.0
2023-04-17,112.99,113.515,110.96,112.71,169381,112.99,113.515,110.96,112.71,169381,0.0,1.0
2023-04-18,112.93,115.69,112.16,113.98,159838,112.93,115.69,112.16,113.98,159838,0.0,1.0
2023-04-19,112.71,113.45,111.52,111.97,105999,112.71,113.45,111.52,111.97,105999,0.0,1.0
2023-04-20,112.14,113.47,110.665,111.36,193376,112.14,113.47,110.665,111.36,193376,0.0,1.0
2023-04-21,112.66,112.825,110.66,112.09,190660,112.66,112.825,110.66,112.09,190660,0.0,1.0
2023-04-24,112.78,113.305,110.97,113.17,140014,112.78,113.305,110.97,113.17,140014,0.0,1.0
2023-04-25,111.76,113.51,111.23,112.09,185598,111.76,113.51,111.23,112.09,185598,0.0,1.0
2023-04-26,109.0,111.07,108.66,110.78,164697,109.0,111.07,108.66,110.78,164697,0.0,1.0
2023-04-27,111.89,112.355,108.62,110.08,133921,111.89,112.355,108.62,110.08,133921,0.0,1.0
2023-04-28,110.87,112.73,110.235,111.94,200818,110.87,112.73,110.235,111.94,200818,0.0,1.0
2023-05-01,110.28,112.08,109.74,110.9,170662,110.28,112.08,109.74,110.9,170662,0.0,1.0
2023-05-02,110.32,110.87,108.61,109.68,176730,110.32,110.87,108.61,109.68,176730,0.0,1.0
2023-05-03,110.27,112.91,109.9,110.24,200746,110.27,112.91,109.9,110.24,200746,0.0,1.0
2023-05-04,106.71,112.74,105.565,109.95,256120,106.71,112.74,105.565,109.95,256120,0.0,1.0
2023-05-05,97.42,101.14,93.22,100.96,801498,97.42,101.14,93.22,100.96,801498,0.0,1.0
2023-05-08,95.53,97.92,92.33,97.23,372218,95.53,97.92,92.33,97.23,372218,0.0,1.0
2023-05-09,95.09,96.1,93.71,94.67,266807,95.09,96.1,93.71,94.67,266807,0.0,1.0
2023-05-10,95.27,96.93,93.75,96.93,280186,95.27,96.93,93.75,96.93,280186,0.0,1.0
2023-05-11,95.76,95.92,92.805,94.59,204070,95.76,95.92,92.805,94.59,204070,0.0,1.0
2023-05-12,95.85,96.99,94.8,95.94,187510,95.85,96.99,94.8,95.94,187510,0.0,1.0
2023-05-15,97.87,98.4,95.12,96.79,223332,97.87,98.4,95.12,96.79,223332,0.0,1.0
2023-05-16,96.4,98.275,96.24,96.57,270514,96.4,98.275,96.24,96.57,270514,0.0,1.0
2023-05-17,99.88,100.39,96.4725,96.82,312966,99.88,100.39,96.4725,96.82,312966,0.0,1.0
2023-05-18,96.86,99.6465,95.44,99.5,264216,96.86,99.6465,95.44,99.5,264216,0.0,1.0
2023-05-19,95.21,98.24,94.4,98.24,235566,95.21,98.24,94.4,98.24,235566,0.0,1.0
2023-05-22,97.07,97.46,95.05,95.52,223394,97.07,97.46,95.05,95.52,223394,0.0,1.0
2023-05-23,95.49,97.12,95.01,96.41,306519,95.49,97.12,95.01,96.41,306519,0.0,1.0
2023-05-24,94.07,96.34,92.73,94.43,291503,94.07,96.34,92.73,94.43,291503,0.0,1.0
2023-05-25,92.05,94.76,90.89,93.69,173268,92.05,94.76,90.89,93.69,173268,0.0,1.0
2023-05-26,92.71,93.59,90.9,91.91,151513,92.71,93.59,90.9,91.91,151513,0.0,1.0
2023-05-30,89.76,93.36,89.35,92.85,312841,89.76,93.36,89.35,92.85,312841,0.0,1.0
2023-05-31,88.92,90.4,87.51,89.51,303922,88.92,90.4,87.51,89.51,303922,0.0,1.0
2023-06-01,89.13,90.175,88.7,89.3,144666,89.13,90.175,88.7,89.3,144666,0.0,1.0
2023-06-02,92.26,92.41,89.27,90.33,388187,92.26,92.41,89.27,90.33,388187,0.0,1.0
2023-06-05,90.91,91.52,89.1901,91.52,187398,90.91,91.52,89.1901,91.52,187398,0.0,1.0
2023-06-06,94.34,95.585,91.08,91.08,194898,94.34,95.585,91.08,91.08,194898,0.0,1.0
2023-06-07,96.03,96.69,93.535,94.84,338622,96.03,96.69,93.535,94.84,338622,0.0,1.0
2023-06-08,95.16,96.56,93.835,96.14,179510,95.16,96.56,93.835,96.14,179510,0.0,1.0
2023-06-09,93.37,95.96,92.79,95.36,146363,93.37,95.96,92.79,95.36,146363,0.0,1.0
2023-06-12,92.92,94.07,92.68,93.69,202782,92.92,94.07,92.68,93.69,202782,0.0,1.0
2023-06-13,94.63,95.2,93.26,94.0,395664,94.63,95.2,93.26,94.0,395664,0.0,1.0
2023-06-14,94.7,96.83,94.28,95.0,368760,94.7,96.83,94.28,95.0,368760,0.0,1.0
2023-06-15,96.71,96.85,93.45,93.97,271030,96.71,96.85,93.45,93.97,271030,0.0,1.0
2023-06-16,96.48,98.21,94.9567,97.73,396723,96.48,98.21,94.9567,97.73,396723,0.0,1.0
2023-06-20,96.75,97.72,95.2,96.16,320913,96.75,97.72,95.2,96.16,320913,0.0,1.0
2023-06-21,98.87,99.58,95.5,96.45,324511,98.87,99.58,95.5,96.45,324511,0.0,1.0
2023-06-22,98.03,100.07,97.61,98.61,332561,98.03,100.07,97.61,98.61,332561,0.0,1.0
2023-06-23,97.51,98.415,96.0,96.25,448876,97.51,98.415,96.0,96.25,448876,0.0,1.0
2023-06-26,99.95,100.62,96.72,97.18,303045,99.95,100.62,96.72,97.18,303045,0.0,1.0
2023-06-27,104.9,105.92,100.29,100.35,268543,104.9,105.92,100.29,100.35,268543,0.0,1.0
2023-06-28,104.2,105.91,103.05,105.01,274702,104.2,105.91,103.05,105.01,274702,0.0,1.0
2023-06-29,107.82,108.08,104.88,106.16,183659,107.82,108.08,104.88,106.16,183659,0.0,1.0
2023-06-30,108.51,110.16,107.95,108.77,180973,108.51,110.16,107.95,108.77,180973,0.0,1.0
2023-07-03,109.2,109.95,108.795,109.05,87053,109.2,109.95,108.795,109.05,87053,0.0,1.0
2023-07-05,107.34,108.18,106.73,108.11,191784,107.34,108.18,106.73,108.11,191784,0.0,1.0
2023-07-06,105.69,106.84,104.01,106.84,206980,105.69,106.84,104.01,106.84,206980,0.0,1.0
2023-07-07,104.26,107.31,104.08,105.69,228436,104.26,107.31,104.08,105.69,228436,0.0,1.0
2023-07-10,106.53,107.26,101.84,103.31,295149,106.53,107.26,101.84,103.31,295149,0.0,1.0
2023-07-11,108.21,109.56,106.5,106.75,150873,108.21,109.56,106.5,106.75,150873,0.0,1.0
2023-07-12,109.98,110.995,108.71,109.83,106500,109.98,110.995,108.71,109.83,106500,0.0,1.0
2023-07-13,111.0,111.5,109.47,110.47,113159,111.0,111.5,109.47,110.47,113159,0.0,1.0
2023-07-14,111.28,111.375,109.24,110.79,211450,111.28,111.375,109.24,110.79,211450,0.0,1.0
2023-07-17,112.66,113.16,110.02,111.0,169870,112.66,113.16,110.02,111.0,169870,0.0,1.0
2023-07-18,113.54,114.78,112.0,112.87,156965,113.54,114.78,112.0,112.87,156965,0.0,1.0
2023-07-19,115.18,115.35,112.62,113.74,210984,115.18,115.35,112.62,113.74,210984,0.0,1.0
2023-07-20,113.98,115.13,113.605,115.13,142647,113.98,115.13,113.605,115.13,142647,0.0,1.0
2023-07-21,112.63,116.17,112.57,115.17,213027,112.63,116.17,112.57,115.17,213027,0.0,1.0
2023-07-24,110.99,113.26,110.47,112.25,131612,110.99,113.26,110.47,112.25,131612,0.0,1.0
2023-07-25,110.27,110.705,109.5,110.38,190100,110.27,110.705,109.5,110.38,190100,0.0,1.0
2023-07-26,112.95,113.12,109.57,110.13,134110,112.95,113.12,109.57,110.13,134110,0.0,1.0
2023-07-27,108.96,114.59,108.37,113.92,222874,108.96,114.59,108.37,113.92,222874,0.0,1.0
2023-07-28,108.74,110.22,107.23,110.22,205995,108.74,110.22,107.23,110.22,205995,0.0,1.0
2023-07-31,111.9,112.03,108.53,108.53,114409,111.9,112.03,108.53,108.53,114409,0.0,1.0
2023-08-01,109.02,110.97,108.87,110.97,227748,109.02,110.97,108.87,110.97,227748,0.0,1.0
2023-08-02,107.89,108.11,106.13,107.47,156171,107.89,108.11,106.13,107.47,156171,0.0,1.0
2023-08-03,106.29,107.51,105.94,107.23,257876,106.29,107.51,105.94,107.23,257876,0.0,1.0
2023-08-04,110.51,110.91,97.84,103.1,535029,110.51,110.91,97.84,103.1,535029,0.0,1.0
2023-08-07,114.94,117.37,110.795,110.99,317768,114.94,117.37,110.795,110.99,317768,0.0,1.0
2023-08-08,113.45,113.62,111.25,112.79,295291,113.45,113.62,111.25,112.79,295291,0.0,1.0
2023-08-09,111.84,113.83,111.27,112.78,246252,111.84,113.83,111.27,112.78,246252,0.0,1.0
2023-08-10,114.54,117.68,112.29,112.32,284037,114.54,117.68,112.29,112.32,284037,0.0,1.0
2023-08-11,111.5,116.68,110.9,113.82,138155,111.5,116.68,110.9,113.82,138155,0.0,1.0
2023-08-14,111.49,111.97,109.6675,110.35,186209,111.49,111.97,109.6675,110.35,186209,0.0,1.0
2023-08-15,110.2,111.63,109.8,110.55,158068,110.2,111.63,109.8,110.55,158068,0.0,1.0
2023-08-16,107.23,113.43,107.23,109.85,153256,107.23,113.43,107.23,109.85,153256,0.0,1.0
2023-08-17,103.61,107.65,103.5,107.4,222810,103.61,107.65,103.5,107.4,222810,0.0,1.0
2023-08-18,104.23,104.855,102.43,102.43,160518,104.23,104.855,102.43,102.43,160518,0.0,1.0
2023-08-21,105.93,108.56,103.62,104.4,317771,105.93,108.56,103.62,104.4,317771,0.0,1.0
2023-08-22,104.98,106.82,103.62,106.55,120128,104.98,106.82,103.62,106.55,120128,0.0,1.0
2023-08-23,105.16,105.635,104.33,105.0,124560,105.16,105.635,104.33,105.0,124560,0.0,1.0
2023-08-24,105.92,106.82,104.61,105.13,170335,105.92,106.82,104.61,105.13,170335,0.0,1.0
2023-08-25,105.73,108.33,104.68,106.32,116910,105.73,108.33,104.68,106.32,116910,0.0,1.0
2023-08-28,106.93,107.81,106.37,106.42,92082,106.93,107.81,106.37,106.42,92082,0.0,1.0
2023-08-29,109.0,109.69,106.45,106.62,336821,109.0,109.69,106.45,106.62,336821,0.0,1.0
2023-08-30,109.7,110.08,108.31,108.43,98209,109.7,110.08,108.31,108.43,98209,0.0,1.0
2023-08-31,110.81,112.85,109.65,109.65,168201,110.81,112.85,109.65,109.65,168201,0.0,1.0
2023-09-01,109.17,112.47,108.73,111.45,160796,109.17,112.47,108.73,111.45,160796,0.0,1.0
2023-09-05,105.91,108.01,104.84,108.01,151493,105.91,108.01,104.84,108.01,151493,0.0,1.0
2023-09-06,106.11,106.97,105.44,106.25,93429,106.11,106.97,105.44,106.25,93429,0.0,1.0
2023-09-07,103.65,106.165,103.125,105.89,159992,103.65,106.165,103.125,105.89,159992,0.0,1.0
2023-09-08,102.79,104.5,102.59,103.78,174646,102.79,104.5,102.59,103.78,174646,0.0,1.0
2023-09-11,102.93,104.33,101.61,103.85,152622,102.93,104.33,101.61,103.85,152622,0.0,1.0
2023-09-12,102.83,104.385,102.0,102.61,147070,102.83,104.385,102.0,102.61,147070,0.0,1.0
2023-09-13,102.09,103.185,101.21,103.0,133492,102.09,103.185,101.21,103.0,133492,0.0,1.0
2023-09-14,104.33,104.49,101.78,102.69,161098,104.33,104.49,101.78,102.69,161098,0.0,1.0
2023-09-15,103.68,105.375,102.91,104.37,453079,103.68,105.375,102.91,104.37,453079,0.0,1.0
2023-09-18,102.25,104.41,102.005,103.73,190098,102.25,104.41,102.005,103.73,190098,0.0,1.0
2023-09-19,102.08,102.82,101.21,102.72,120661,102.08,102.82,101.21,102.72,120661,0.0,1.0
2023-09-20,101.11,104.15,100.92,102.68,118336,101.11,104.15,100.92,102.68,118336,0.0,1.0
2023-09-21,98.01,100.22,97.5,100.22,161589,98.01,100.22,97.5,100.22,161589,0.0,1.0
2023-09-22,96.58,98.36,96.335,98.27,238923,96.58,98.36,96.335,98.27,238923,0.0,1.0
2023-09-25,98.41,98.81,95.27,96.83,216123,98.41,98.81,95.27,96.83,216123,0.0,1.0
2023-09-26,94.99,97.24,92.91,97.07,278786,94.99,97.24,92.91,97.07,278786,0.0,1.0
2023-09-27,95.59,96.085,94.055,95.37,203041,95.59,96.085,94.055,95.37,203041,0.0,1.0
2023-09-28,98.86,99.225,94.58,95.38,178094,98.86,99.225,94.58,95.38,178094,0.0,1.0
2023-09-29,99.08,100.82,97.8876,99.89,173866,99.08,100.82,97.8876,99.89,173866,0.0,1.0
2023-10-02,97.8,99.745,97.2,98.91,124263,97.8,99.745,97.2,98.91,124263,0.0,1.0
2023-10-03,94.81,97.57,93.64,96.92,164571,94.81,97.57,93.64,96.92,164571,0.0,1.0
2023-10-04,95.39,96.46,93.43,95.03,160275,95.39,96.46,93.43,95.03,160275,0.0,1.0
2023-10-05,94.16,96.2373,93.15,94.97,143176,94.16,96.2373,93.15,94.97,143176,0.0,1.0
2023-10-06,95.94,97.05,93.19,93.19,183367,95.94,97.05,93.19,93.19,183367,0.0,1.0
2023-10-09,95.0,95.83,94.13,94.87,132345,95.0,95.83,94.13,94.87,132345,0.0,1.0
2023-10-10,95.6,97.36,94.96,95.54,159778,95.6,97.36,94.96,95.54,159778,0.0,1.0
2023-10-11,94.34,96.7613,93.795,95.72,124249,94.34,96.7613,93.795,95.72,124249,0.0,1.0
2023-10-12,91.34,95.18,91.045,94.48,170042,91.34,95.18,91.045,94.48,170042,0.0,1.0
2023-10-13,92.08,92.96,89.8,91.19,192052,92.08,92.96,89.8,91.19,192052,0.0,1.0
2023-10-16,93.98,94.75,92.4098,93.05,195040,93.98,94.75,92.4098,93.05,195040,0.0,1.0
2023-10-17,94.38,96.06,92.88,92.88,235889,94.38,96.06,92.88,92.88,235889,0.0,1.0
2023-10-18,91.71,93.68,91.08,93.68,201836,91.71,93.68,91.08,93.68,201836,0.0,1.0
2023-10-19,88.99,91.81,88.26,91.12,305448,88.99,91.81,88.26,91.12,305448,0.0,1.0
2023-10-20,85.88,88.97,85.69,88.97,291628,85.88,88.97,85.69,88.97,291628,0.0,1.0
2023-10-23,83.61,86.08,83.56,85.57,279859,83.61,86.08,83.56,85.57,279859,0.0,1.0
2023-10-24,85.69,86.335,83.52,84.05,201723,85.69,86.335,83.52,84.05,201723,0.0,1.0
2023-10-25,84.01,85.34,83.46,84.71,158519,84.01,85.34,83.46,84.71,158519,0.0,1.0
2023-10-26,83.2,84.64,82.85,84.64,174033,83.2,84.64,82.85,84.64,174033,0.0,1.0
2023-10-27,80.9,83.9,80.47,83.47,183329,80.9,83.9,80.47,83.47,183329,0.0,1.0
2023-10-30,82.2,83.445,80.385,82.04,242010,82.2,83.445,80.385,82.04,242010,0.0,1.0
2023-10-31,81.47,83.08,80.97,82.69,209450,81.47,83.08,80.97,82.69,209450,0.0,1.0
2023-11-01,81.24,81.91,78.96,81.7,183723,81.24,81.91,78.96,81.7,183723,0.0,1.0
2023-11-02,83.13,86.135,82.46,83.06,305806,83.13,86.135,82.46,83.06,305806,0.0,1.0
2023-11-03,60.53,60.8,49.12,58.5,6796479,60.53,60.8,49.12,58.5,6796479,0.0,1.0
2023-11-06,60.88,64.235,59.83,61.51,1331199,60.88,64.235,59.83,61.51,1331199,0.0,1.0
2023-11-07,60.27,61.78,59.24,60.86,813058,60.27,61.78,59.24,60.86,813058,0.0,1.0
2023-11-08,57.25,60.615,56.24,60.27,822395,57.25,60.615,56.24,60.27,822395,0.0,1.0
2023-11-09,55.02,58.015,54.62,57.46,805854,55.02,58.015,54.62,57.46,805854,0.0,1.0
2023-11-10,55.87,56.45,54.09,55.19,638572,55.87,56.45,54.09,55.19,638572,0.0,1.0
2023-11-13,56.51,56.67,54.81,55.8,539551,56.51,56.67,54.81,55.8,539551,0.0,1.0
2023-11-14,60.6,61.31,57.68,57.97,692242,60.6,61.31,57.68,57.97,692242,0.0,1.0
2023-11-15,62.06,62.72,60.38,60.6,620650,62.06,62.72,60.38,60.6,620650,0.0,1.0
2023-11-16,61.02,62.655,59.33,62.03,495705,61.02,62.655,59.33,62.03,495705,0.0,1.0
2023-11-17,61.4,62.48,61.05,61.44,340022,61.4,62.48,61.05,61.44,340022,0.0,1.0
2023-11-20,61.72,61.74,60.7,61.23,312746,61.72,61.74,60.7,61.23,312746,0.0,1.0
2023-11-21,60.84,61.71,60.43,61.24,196952,60.84,61.71,60.43,61.24,196952,0.0,1.0
2023-11-22,61.66,62.79,61.32,61.66,256126,61.66,62.79,61.32,61.66,256126,0.0,1.0
2023-11-24,62.23,62.525,61.725,61.89,121420,62.23,62.525,61.725,61.89,121420,0.0,1.0
2023-11-27,62.26,62.62,61.14,62.0,218082,62.26,62.62,61.14,62.0,218082,0.0,1.0
2023-11-28,61.3,62.53,61.21,62.12,374977,61.3,62.53,61.21,62.12,374977,0.0,1.0
2023-11-29,62.06,63.2899,61.93,62.41,396728,62.06,63.2899,61.93,62.41,396728,0.0,1.0
2023-11-30,62.51,62.86,61.34,62.07,358786,62.51,62.86,61.34,62.07,358786,0.0,1.0
2023-12-01,63.83,64.28,61.51,62.17,454954,63.83,64.28,61.51,62.17,454954,0.0,1.0
2023-12-04,64.21,65.228,63.34,63.34,296860,64.21,65.228,63.34,63.34,296860,0.0,1.0
2023-12-05,62.89,65.0575,62.78,64.0,246651,62.89,65.0575,62.78,64.0,246651,0.0,1.0
2023-12-06,62.53,65.0175,62.48,63.6,325398,62.53,65.0175,62.48,63.6,325398,0.0,1.0
2023-12-07,62.67,62.82,61.49,62.76,382236,62.67,62.82,61.49,62.76,382236,0.0,1.0
2023-12-08,62.41,62.905,62.08,62.27,338491,62.41,62.905,62.08,62.27,338491,0.0,1.0
2023-12-11,61.15,62.495,61.06,62.11,629051,61.15,62.495,61.06,62.11,629051,0.0,1.0
2023-12-12,62.05,62.4,60.03,60.93,698224,62.05,62.4,60.03,60.93,698224,0.0,1.0
2023-12-13,63.75,64.48,60.6,61.7,682723,63.75,64.48,60.6,61.7,682723,0.0,1.0
2023-12-14,66.3,67.255,65.11,65.11,773508,66.3,67.255,65.11,65.11,773508,0.0,1.0
2023-12-15,64.95,67.1,64.82,67.02,859715,64.95,67.1,64.82,67.02,859715,0.0,1.0
2023-12-18,65.0,65.82,64.5683,65.38,381955,65.0,65.82,64.5683,65.38,381955,0.0,1.0
2023-12-19,67.67,67.82,65.47,65.55,341005,67.67,67.82,65.47,65.55,341005,0.0,1.0
2023-12-20,66.14,68.355,66.07,67.22,407154,66.14,68.355,66.07,67.22,407154,0.0,1.0
2023-12-21,67.55,68.23,66.67,66.82,179544,67.55,68.23,66.67,66.82,179544,0.0,1.0
2023-12-22,67.84,68.7046,67.415,67.65,272037,67.84,68.7046,67.415,67.65,272037,0.0,1.0
2023-12-26,68.53,68.93,67.84,67.84,141992,68.53,68.93,67.84,67.84,141992,0.0,1.0
2023-12-27,68.41,69.24,68.21,68.53,225056,68.41,69.24,68.21,68.53,225056,0.0,1.0
2023-12-28,68.31,68.88,67.945,68.15,235480,68.31,68.88,67.945,68.15,235480,0.0,1.0
2023-12-29,67.48,69.03,67.33,68.45,265574,67.48,69.03,67.33,68.45,265574,0.0,1.0
2024-01-02,68.31,70.1296,66.81,67.04,309144,68.31,70.1296,66.81,67.04,309144,0.0,1.0
2024-01-03,64.7,67.53,64.66,67.53,421576,64.7,67.53,64.66,67.53,421576,0.0,1.0
2024-01-04,64.91,65.41,64.62,64.85,328845,64.91,65.41,64.62,64.85,328845,0.0,1.0
2024-01-05,66.36,67.51,63.96,64.36,499814,66.36,67.51,63.96,64.36,499814,0.0,1.0
2024-01-08,67.67,67.8,66.06,66.11,316543,67.67,67.8,66.06,66.11,316543,0.0,1.0
2024-01-09,66.82,67.455,66.02,66.38,328090,66.82,67.455,66.02,66.38,328090,0.0,1.0
2024-01-10,66.92,67.16,66.19,66.82,239005,66.92,67.16,66.19,66.82,239005,0.0,1.0
2024-01-11,66.31,67.43,65.22,66.82,364591,66.31,67.43,65.22,66.82,364591,0.0,1.0
2024-01-12,65.01,67.39,64.83,67.1,222946,65.01,67.39,64.83,67.1,222946,0.0,1.0
2024-01-16,65.04,65.62,63.4101,64.02,334379,65.04,65.62,63.4101,64.02,334379,0.0,1.0
2024-01-17,64.8,65.01,63.56,63.56,370627,64.8,65.01,63.56,63.56,370627,0.0,1.0
2024-01-18,66.13,66.13,64.72,65.0,273289,66.13,66.13,64.72,65.0,273289,0.0,1.0
2024-01-19,65.54,66.26,64.22,66.26,234253,65.54,66.26,64.22,66.26,234253,0.0,1.0
2024-01-22,65.94,67.35,65.69,66.31,242701,65.94,67.35,65.69,66.31,242701,0.0,1.0
2024-01-23,65.81,67.245,65.205,67.03,191720,65.81,67.245,65.205,67.03,191720,0.0,1.0
2024-01-24,63.56,67.26,63.49,66.64,264467,63.56,67.26,63.49,66.64,264467,0.0,1.0
2024-01-25,64.35,64.68,63.0,63.9,379563,64.35,64.68,63.0,63.9,379563,0.0,1.0
2024-01-26,64.0,65.72,63.9338,65.09,227502,64.0,65.72,63.9338,65.09,227502,0.0,1.0
2024-01-29,66.19,66.24,63.445,64.06,258526,66.19,66.24,63.445,64.06,258526,0.0,1.0
2024-01-30,64.46,66.055,64.12,65.73,345730,64.46,66.055,64.12,65.73,345730,0.0,1.0
2024-01-31,63.04,65.995,62.79,64.56,306376,63.04,65.995,62.79,64.56,306376,0.0,1.0
2024-02-01,63.69,64.25,62.3,63.58,274837,63.69,64.25,62.3,63.58,274837,0.0,1.0
2024-02-02,63.36,63.75,62.06,62.77,211505,63.36,63.75,62.06,62.77,211505,0.0,1.0
2024-02-05,61.56,62.3,60.83,62.29,311527,61.56,62.3,60.83,62.29,311527,0.0,1.0
2024-02-06,63.33,63.84,61.47,61.47,378680,63.33,63.84,61.47,61.47,378680,0.0,1.0
2024-02-07,63.79,64.77,62.91,63.7,326585,63.79,64.77,62.91,63.7,326585,0.0,1.0
2024-02-08,64.3,64.82,63.58,63.58,296797,64.3,64.82,63.58,63.58,296797,0.0,1.0
2024-02-09,65.64,65.74,64.02,64.66,546363,65.64,65.74,64.02,64.66,546363,0.0,1.0
2024-02-12,69.41,69.465,65.49,65.49,397818,69.41,69.465,65.49,65.49,397818,0.0,1.0
2024-02-13,64.2,67.805,63.72,66.57,408487,64.2,67.805,63.72,66.57,408487,0.0,1.0
2024-02-14,66.3,66.75,64.885,65.56,288011,66.3,66.75,64.885,65.56,288011,0.0,1.0
2024-02-15,68.3,68.6,66.77,67.32,326977,68.3,68.6,66.77,67.32,326977,0.0,1.0
2024-02-16,67.15,68.8481,67.13,67.92,326156,67.15,68.8481,67.13,67.92,326156,0.0,1.0
2024-02-20,65.54,66.07,64.0001,65.98,455104,65.54,66.07,64.0001,65.98,455104,0.0,1.0
2024-02-21,65.15,65.625,64.41,65.54,326710,65.15,65.625,64.41,65.54,326710,0.0,1.0
2024-02-22,64.98,65.485,63.77,64.68,523775,64.98,65.485,63.77,64.68,523775,0.0,1.0
2024-02-23,47.55,49.12,44.1,46.71,3001876,47.55,49.12,44.1,46.71,3001876,0.0,1.0
2024-02-26,48.79,50.225,46.6,48.5,1316835,48.79,50.225,46.6,48.5,1316835,0.0,1.0
2024-02-27,50.62,50.78,48.21,49.57,836533,50.62,50.78,48.21,49.57,836533,0.0,1.0
2024-02-28,50.29,50.4,49.58,50.0,638170,50.29,50.4,49.58,50.0,638170,0.0,1.0
2024-02-29,50.59,51.6,49.85,51.09,758883,50.59,51.6,49.85,51.09,758883,0.0,1.0
2024-03-01,52.87,52.95,49.87,50.61,813011,52.87,52.95,49.87,50.61,813011,0.0,1.0
2024-03-04,51.08,52.87,49.97,52.87,862765,51.08,52.87,49.97,52.87,862765,0.0,1.0
2024-03-05,50.44,51.585,50.12,51.0,659484,50.44,51.585,50.12,51.0,659484,0.0,1.0
2024-03-06,50.75,51.26,50.04,50.83,331887,50.75,51.26,50.04,50.83,331887,0.0,1.0
2024-03-07,51.06,51.695,50.715,50.8,413949,51.06,51.695,50.715,50.8,413949,0.0,1.0
2024-03-08,51.43,52.77,51.31,51.85,378344,51.43,52.77,51.31,51.85,378344,0.0,1.0
2024-03-11,51.73,52.4,51.4,51.43,455843,51.73,52.4,51.4,51.43,455843,0.0,1.0
2024-03-12,50.67,52.085,50.53,51.62,396480,50.67,52.085,50.53,51.62,396480,0.0,1.0
2024-03-13,50.75,51.21,49.9,50.22,635186,50.75,51.21,49.9,50.22,635186,0.0,1.0
2024-03-14,47.29,50.56,47.09,50.49,723277,47.29,50.56,47.09,50.49,723277,0.0,1.0
2024-03-15,46.81,48.885,46.78,47.29,757612,46.81,48.885,46.78,47.29,757612,0.0,1.0
2024-03-18,47.6,48.81,46.28,47.1,504091,47.6,48.81,46.28,47.1,504091,0.0,1.0
2024-03-19,47.82,48.41,47.15,47.47,457583,47.82,48.41,47.15,47.47,457583,0.0,1.0
2024-03-20,48.46,48.67,46.77,47.84,582647,48.46,48.67,46.77,47.84,582647,0.0,1.0
2024-03-21,49.47,49.94,48.29,48.5,444505,49.47,49.94,48.29,48.5,444505,0.0,1.0
2024-03-22,48.92,49.65,48.39,49.65,457466,48.92,49.65,48.39,49.65,457466,0.0,1.0
2024-03-25,49.46,49.76,48.38,49.3,476252,49.46,49.76,48.38,49.3,476252,0.0,1.0
2024-03-26,48.38,50.01,47.94,50.01,519576,48.38,50.01,47.94,50.01,519576,0.0,1.0
2024-03-27,50.19,50.46,48.39,48.66,518335,50.19,50.46,48.39,48.66,518335,0.0,1.0
2024-03-28,52.07,53.46,50.51,51.08,1402038,52.07,53.46,50.51,51.08,1402038,0.0,1.0
2024-04-01,52.18,52.84,51.85,52.22,805402,52.18,52.84,51.85,52.22,805402,0.0,1.0
2024-04-02,50.07,51.68,49.97,51.5,7344211,50.07,51.68,49.97,51.5,7344211,0.0,1.0
2024-04-03,49.1,50.565,48.741,49.66,570151,49.1,50.565,48.741,49.66,570151,0.0,1.0
2024-04-04,46.68,49.97,46.595,49.95,525795,46.68,49.97,46.595,49.95,525795,0.0,1.0
2024-04-05,45.66,46.77,45.38,46.27,551887,45.66,46.77,45.38,46.27,551887,0.0,1.0
2024-04-08,45.81,46.89,45.6,46.02,778131,45.81,46.89,45.6,46.02,778131,0.0,1.0
2024-04-09,46.99,47.17,45.58,45.75,595478,46.99,47.17,45.58,45.75,595478,0.0,1.0
2024-04-10,42.93,45.65,42.685,45.65,619408,42.93,45.65,42.685,45.65,619408,0.0,1.0
2024-04-11,42.7,43.3,41.8,42.95,560980,42.7,43.3,41.8,42.95,560980,0.0,1.0
2024-04-12,42.3,42.7,41.14,42.24,609357,42.3,42.7,41.14,42.24,609357,0.0,1.0
2024-04-15,42.18,43.335,41.14,42.63,799176,42.18,43.335,41.14,42.63,799176,0.0,1.0
2024-04-16,41.83,41.975,41.27,41.66,520546,41.83,41.975,41.27,41.66,520546,0.0,1.0
2024-04-17,41.19,42.27,41.02,42.27,519133,41.19,42.27,41.02,42.27,519133,0.0,1.0
2024-04-18,40.74,42.04,40.69,41.51,489000,40.74,42.04,40.69,41.51,489000,0.0,1.0
2024-04-19,40.49,41.045,40.25,40.48,538220,40.49,41.045,40.25,40.48,538220,0.0,1.0
2024-04-22,40.66,40.96,40.15,40.53,595931,40.66,40.96,40.15,40.53,595931,0.0,1.0
2024-04-23,40.64,41.195,40.55,40.66,464685,40.64,41.195,40.55,40.66,464685,0.0,1.0
2024-04-24,39.88,40.53,39.17,40.36,766351,39.88,40.53,39.17,40.36,766351,0.0,1.0
2024-04-25,39.37,39.92,38.8,39.53,593401,39.37,39.92,38.8,39.53,593401,0.0,1.0
2024-04-26,40.45,40.53,39.37,39.57,411973,40.45,40.53,39.37,39.57,411973,0.0,1.0
2024-04-29,40.22,41.4,40.05,40.89,586437,40.22,41.4,40.05,40.89,586437,0.0,1.0
2024-04-30,38.92,39.55,37.98,39.43,909454,38.92,39.55,37.98,39.43,909454,0.0,1.0
2024-05-01,38.89,39.985,38.59,38.86,717925,38.89,39.985,38.59,38.86,717925,0.0,1.0
2024-05-02,39.42,39.42,38.39,39.24,1146581,39.42,39.42,38.39,39.24,1146581,0.0,1.0
2024-05-03,43.52,44.905,41.13,41.63,1149487,43.52,44.905,41.13,41.63,1149487,0.0,1.0
2024-05-06,44.31,44.54,42.76,43.88,740129,44.31,44.54,42.76,43.88,740129,0.0,1.0
2024-05-07,43.7,45.13,43.62,44.39,541687,43.7,45.13,43.62,44.39,541687,0.0,1.0
2024-05-08,45.67,45.77,42.66,42.66,1018693,45.67,45.77,42.66,42.66,1018693,0.0,1.0
2024-05-09,47.46,47.8,45.63,45.63,1037175,47.46,47.8,45.63,45.63,1037175,0.0,1.0
2024-05-10,47.5,48.16,46.29,47.52,895344,47.5,48.16,46.29,47.52,895344,0.0,1.0
2024-05-13,47.78,49.7,47.41,47.83,617849,47.78,49.7,47.41,47.83,617849,0.0,1.0
2024-05-14,47.64,49.28,47.44,48.76,395320,47.64,49.28,47.44,48.76,395320,0.0,1.0
2024-05-15,47.91,48.41,46.21,48.41,536794,47.91,48.41,46.21,48.41,536794,0.0,1.0
2024-05-16,47.14,48.125,47.01,47.74,303968,47.14,48.125,47.01,47.74,303968,0.0,1.0
2024-05-17,46.97,47.6,46.371,47.1,351953,46.97,47.6,46.371,47.1,351953,0.0,1.0
2024-05-20,46.14,47.3111,45.84,46.97,361973,46.14,47.3111,45.84,46.97,361973,0.0,1.0
2024-05-21,46.25,46.44,45.01,45.69,357082,46.25,46.44,45.01,45.69,357082,0.0,1.0
2024-05-22,46.54,46.95,45.8862,46.11,390833,46.54,46.95,45.8862,46.11,390833,0.0,1.0
2024-05-23,43.77,46.76,43.47,46.53,578119,43.77,46.76,43.47,46.53,578119,0.0,1.0
2024-05-24,44.69,45.28,44.19,44.43,651125,44.69,45.28,44.19,44.43,651125,0.0,1.0
2024-05-28,44.68,45.235,44.2,44.99,352035,44.68,45.235,44.2,44.99,352035,0.0,1.0
2024-05-29,44.33,44.62,43.73,43.99,336915,44.33,44.62,43.73,43.99,336915,0.0,1.0
2024-05-30,45.84,45.88,44.37,44.37,364637,45.84,45.88,44.37,44.37,364637,0.0,1.0
2024-05-31,46.62,46.92,45.92,46.3,442284,46.62,46.92,45.92,46.3,442284,0.0,1.0
2024-06-03,47.49,48.02,46.8099,46.82,407699,47.49,48.02,46.8099,46.82,407699,0.0,1.0
2024-06-04,45.62,47.46,45.58,47.02,331595,45.62,47.46,45.58,47.02,331595,0.0,1.0
2024-06-05,45.84,46.15,45.0581,45.71,396489,45.84,46.15,45.0581,45.71,396489,0.0,1.0
2024-06-06,45.53,45.76,44.87,45.2,287310,45.53,45.76,44.87,45.2,287310,0.0,1.0
2024-06-07,44.59,45.67,44.09,44.59,310672,44.59,45.67,44.09,44.59,310672,0.0,1.0
2024-06-10,45.63,45.68,43.435,44.01,378374,45.63,45.68,43.435,44.01,378374,0.0,1.0
2024-06-11,45.03,45.3,43.66,45.3,394036,45.03,45.3,43.66,45.3,394036,0.0,1.0
2024-06-12,46.79,48.48,46.61,47.26,510495,46.79,48.48,46.61,47.26,510495,0.0,1.0
2024-06-13,47.42,48.36,46.47,47.16,563462,47.42,48.36,46.47,47.16,563462,0.0,1.0
2024-06-14,46.34,47.01,46.05,46.69,541411,46.34,47.01,46.05,46.69,541411,0.0,1.0
2024-06-17,46.7,47.025,46.06,46.06,519977,46.7,47.025,46.06,46.06,519977,0.0,1.0
2024-06-18,48.8,48.87,46.495,46.71,619553,48.8,48.87,46.495,46.71,619553,0.0,1.0
2024-06-20,49.86,50.32,48.73,48.8,1108446,49.86,50.32,48.73,48.8,1108446,0.0,1.0
2024-06-21,51.14,51.215,49.39,49.87,4065234,51.14,51.215,49.39,49.87,4065234,0.0,1.0
2024-06-24,51.72,51.965,50.39,50.98,807941,51.72,51.965,50.39,50.98,807941,0.0,1.0
2024-06-25,47.61,51.34,47.5,51.34,619871,47.61,51.34,47.5,51.34,619871,0.0,1.0
2024-06-26,48.14,48.93,47.21,47.34,459136,48.14,48.93,47.21,47.34,459136,0.0,1.0
2024-06-27,47.81,48.5,47.34,48.43,393202,47.81,48.5,47.34,48.43,393202,0.0,1.0
2024-06-28,48.19,48.855,47.52,48.14,2106150,48.19,48.855,47.52,48.14,2106150,0.0,1.0
2024-07-01,47.48,48.4768,47.0,48.35,419119,47.48,48.4768,47.0,48.35,419119,0.0,1.0
2024-07-02,48.6,48.86,47.21,47.33,319126,48.6,48.86,47.21,47.33,319126,0.0,1.0
2024-07-03,48.4,48.895,48.16,48.68,775525,48.4,48.895,48.16,48.68,775525,0.0,1.0
2024-07-05,46.0,48.2734,45.86,48.1,322174,46.0,48.2734,45.86,48.1,322174,0.0,1.0
2024-07-08,46.67,47.645,46.46,46.63,530312,46.67,47.645,46.46,46.63,530312,0.0,1.0
2024-07-09,44.18,46.35,44.07,46.35,468278,44.18,46.35,44.07,46.35,468278,0.0,1.0
2024-07-10,44.19,44.3036,43.43,44.23,410514,44.19,44.3036,43.43,44.23,410514,0.0,1.0
2024-07-11,49.36,49.64,45.34,46.04,700294,49.36,49.64,45.34,46.04,700294,0.0,1.0
2024-07-12,49.07,51.1537,49.03,49.99,443497,49.07,51.1537,49.03,49.99,443497,0.0,1.0
2024-07-15,49.17,50.505,48.82,49.41,417374,49.17,50.505,48.82,49.41,417374,0.0,1.0
2024-07-16,50.92,51.06,49.03,49.62,469813,50.92,51.06,49.03,49.62,469813,0.0,1.0
2024-07-17,50.81,51.63,50.35,50.35,487357,50.81,51.63,50.35,50.35,487357,0.0,1.0
2024-07-18,49.43,51.44,49.04,50.86,281833,49.43,51.44,49.04,50.86,281833,0.0,1.0
2024-07-19,48.0,49.4,47.75,49.32,426301,48.0,49.4,47.75,49.32,426301,0.0,1.0
2024-07-22,47.1,48.49,46.33,48.49,410486,47.1,48.49,46.33,48.49,410486,0.0,1.0
2024-07-23,47.3,47.495,45.7,46.66,668788,47.3,47.495,45.7,46.66,668788,0.0,1.0
2024-07-24,46.45,48.18,45.95,47.01,608700,46.45,48.18,45.95,47.01,608700,0.0,1.0
2024-07-25,51.0,51.05,46.29,46.79,581719,51.0,51.05,46.29,46.79,581719,0.0,1.0
2024-07-26,52.08,52.29,50.74,52.15,478958,52.08,52.29,50.74,52.15,478958,0.0,1.0
2024-07-29,52.61,53.54,51.55,52.01,370360,52.61,53.54,51.55,52.01,370360,0.0,1.0
2024-07-30,52.58,53.31,51.935,52.92,401013,52.58,53.31,51.935,52.92,401013,0.0,1.0
2024-07-31,53.39,54.855,52.1,53.18,438912,53.39,54.855,52.1,53.18,438912,0.0,1.0
2024-08-01,49.53,53.8845,49.21,53.62,647274,49.53,53.8845,49.21,53.62,647274,0.0,1.0
2024-08-02,41.48,45.85,40.09,44.58,1501707,41.48,45.85,40.09,44.58,1501707,0.0,1.0
2024-08-05,41.3,41.43,37.48,38.5,901468,41.3,41.43,37.48,38.5,901468,0.0,1.0
2024-08-06,40.1,41.96,39.34,41.91,802782,40.1,41.96,39.34,41.91,802782,0.0,1.0
2024-08-07,39.31,42.83,39.17,41.49,641423,39.31,42.83,39.17,41.49,641423,0.0,1.0
2024-08-08,40.31,40.45,38.86,39.64,515380,40.31,40.45,38.86,39.64,515380,0.0,1.0
2024-08-09,39.53,40.67,39.48,40.36,640884,39.53,40.67,39.48,40.36,640884,0.0,1.0
2024-08-12,39.59,39.7,38.17,39.53,746820,39.59,39.7,38.17,39.53,746820,0.0,1.0
2024-08-13,40.17,40.45,39.29,39.76,493805,40.17,40.45,39.29,39.76,493805,0.0,1.0
2024-08-14,39.74,41.3,39.55,41.09,428928,39.74,41.3,39.55,41.09,428928,0.0,1.0
2024-08-15,41.65,42.56,40.87,41.0,349035,41.65,42.56,40.87,41.0,349035,0.0,1.0
2024-08-16,39.98,42.19,39.46,41.12,464504,39.98,42.19,39.46,41.12,464504,0.0,1.0
2024-08-19,41.55,42.42,40.1,40.1,454078,41.55,42.42,40.1,40.1,454078,0.0,1.0
2024-08-20,40.79,41.57,40.51,41.57,284833,40.79,41.57,40.51,41.57,284833,0.0,1.0
2024-08-21,40.46,41.7085,40.31,41.46,478248,40.46,41.7085,40.31,41.46,478248,0.0,1.0
2024-08-22,39.7,40.695,39.55,40.36,454998,39.7,40.695,39.55,40.36,454998,0.0,1.0
2024-08-23,41.21,41.9,39.59,39.97,571528,41.21,41.9,39.59,39.97,571528,0.0,1.0
2024-08-26,40.05,41.78,39.76,41.78,452139,40.05,41.78,39.76,41.78,452139,0.0,1.0
2024-08-27,39.25,40.2,39.23,39.94,404072,39.25,40.2,39.23,39.94,404072,0.0,1.0
2024-08-28,39.78,40.145,38.32,38.75,656799,39.78,40.145,38.32,38.75,656799,0.0,1.0
2024-08-29,40.67,41.075,39.44,40.38,555127,40.67,41.075,39.44,40.38,555127,0.0,1.0
2024-08-30,40.48,41.09,39.39,40.89,438884,40.48,41.09,39.39,40.89,438884,0.0,1.0
2024-09-03,39.91,40.4,39.15,39.68,364621,39.91,40.4,39.15,39.68,364621,0.0,1.0
2024-09-04,40.05,40.39,39.25,39.58,266697,40.05,40.39,39.25,39.58,266697,0.0,1.0
2024-09-05,39.66,40.66,39.45,40.38,236811,39.66,40.66,39.45,40.38,236811,0.0,1.0
2024-09-06,38.42,39.87,38.17,39.65,357503,38.42,39.87,38.17,39.65,357503,0.0,1.0
2024-09-09,36.74,38.685,36.71,38.25,627123,36.74,38.685,36.71,38.25,627123,0.0,1.0
2024-09-10,35.85,36.87,35.62,36.54,469244,35.85,36.87,35.62,36.54,469244,0.0,1.0
2024-09-11,36.44,36.52,34.56,35.62,478054,36.44,36.52,34.56,35.62,478054,0.0,1.0
2024-09-12,36.92,37.4299,36.195,36.5,567406,36.92,37.4299,36.195,36.5,567406,0.0,1.0
2024-09-13,39.39,39.398,37.51,37.66,410760,39.39,39.398,37.51,37.66,410760,0.0,1.0
2024-09-16,39.71,40.16,38.95,39.5,378211,39.71,40.16,38.95,39.5,378211,0.0,1.0
2024-09-17,40.13,41.59,39.7,40.37,406181,40.13,41.59,39.7,40.37,406181,0.0,1.0
2024-09-18,39.63,41.38,39.18,40.21,747496,39.63,41.38,39.18,40.21,747496,0.0,1.0
2024-09-19,43.37,43.4,40.74,41.54,698014,43.37,43.4,40.74,41.54,698014,0.0,1.0
2024-09-20,43.01,44.0,42.5,43.06,1154434,43.01,44.0,42.5,43.06,1154434,0.0,1.0
2024-09-23,42.92,43.319,41.9201,43.16,552452,42.92,43.319,41.9201,43.16,552452,0.0,1.0
2024-09-24,43.7,44.27,43.31,43.47,474046,43.7,44.27,43.31,43.47,474046,0.0,1.0
2024-09-25,41.44,43.81,41.37,43.36,855981,41.44,43.81,41.37,43.36,855981,0.0,1.0
2024-09-26,41.61,43.0,41.48,42.5,514434,41.61,43.0,41.48,42.5,514434,0.0,1.0
2024-09-27,41.81,43.39,41.415,42.77,491237,41.81,43.39,41.415,42.77,491237,0.0,1.0
2024-09-30,41.5,42.57,40.69,41.18,385298,41.5,42.57,40.69,41.18,385298,0.0,1.0
2024-10-01,41.11,41.65,40.78,41.39,265331,41.11,41.65,40.78,41.39,265331,0.0,1.0
2024-10-02,40.35,41.28,40.33,40.8,273926,40.35,41.28,40.33,40.8,273926,0.0,1.0
2024-10-03,39.32,40.34,38.98,39.76,261831,39.32,40.34,38.98,39.76,261831,0.0,1.0
2024-10-04,40.42,41.16,39.835,40.31,201957,40.42,41.16,39.835,40.31,201957,0.0,1.0
2024-10-07,39.64,40.33,39.39,39.98,241731,39.64,40.33,39.39,39.98,241731,0.0,1.0
2024-10-08,39.04,39.455,38.385,39.45,308702,39.04,39.455,38.385,39.45,308702,0.0,1.0
2024-10-09,39.24,39.9965,38.67,39.11,242685,39.24,39.9965,38.67,39.11,242685,0.0,1.0
2024-10-10,39.07,39.36,38.33,38.59,291444,39.07,39.36,38.33,38.59,291444,0.0,1.0
2024-10-11,40.28,40.6,39.1,39.1,314970,40.28,40.6,39.1,39.1,314970,0.0,1.0
2024-10-14,39.82,40.205,39.18,40.1,234858,39.82,40.205,39.18,40.1,234858,0.0,1.0
2024-10-15,39.59,40.82,39.36,39.57,214141,39.59,40.82,39.36,39.57,214141,0.0,1.0
2024-10-16,40.9,41.69,39.925,40.0,259038,40.9,41.69,39.925,40.0,259038,0.0,1.0
2024-10-17,41.01,41.42,40.0066,40.8,330042,41.01,41.42,40.0066,40.8,330042,0.0,1.0
2024-10-18,41.21,41.42,40.77,41.41,572892,41.21,41.42,40.77,41.41,572892,0.0,1.0
2024-10-21,38.79,41.52,38.65,41.27,360157,38.79,41.52,38.65,41.27,360157,0.0,1.0
2024-10-22,37.39,38.9631,37.14,38.72,587200,37.39,38.9631,37.14,38.72,587200,0.0,1.0
2024-10-23,37.02,37.39,36.6017,37.02,340450,37.02,37.39,36.6017,37.02,340450,0.0,1.0
2024-10-24,37.28,37.7,36.91,37.4,223610,37.28,37.7,36.91,37.4,223610,0.0,1.0
2024-10-25,37.17,38.11,36.54,37.81,244755,37.17,38.11,36.54,37.81,244755,0.0,1.0
2024-10-28,37.5,38.3578,37.17,37.81,348997,37.5,38.3578,37.17,37.81,348997,0.0,1.0
2024-10-29,37.31,37.76,36.65,36.91,329907,37.31,37.76,36.65,36.91,329907,0.0,1.0
2024-10-30,37.05,37.84,36.42,36.97,484119,37.05,37.84,36.42,36.97,484119,0.0,1.0
2024-10-31,35.99,37.21,35.96,36.93,724032,35.99,37.21,35.96,36.93,724032,0.0,1.0
2024-11-01,34.02,34.56,31.19,32.92,3211660,34.02,34.56,31.19,32.92,3211660,0.0,1.0
2024-11-04,33.58,34.28,32.505,34.0,1444193,33.58,34.28,32.505,34.0,1444193,0.0,1.0
2024-11-05,34.23,35.06,33.13,33.18,808466,34.23,35.06,33.13,33.18,808466,0.0,1.0
2024-11-06,35.98,37.695,35.23,36.49,858718,35.98,37.695,35.23,36.49,858718,0.0,1.0
2024-11-07,35.45,36.88,35.43,36.01,565477,35.45,36.88,35.43,36.01,565477,0.0,1.0
2024-11-08,34.03,35.36,33.8703,35.16,694599,34.03,35.36,33.8703,35.16,694599,0.0,1.0
2024-11-11,34.76,35.15,34.07,34.07,569058,34.76,35.15,34.07,34.07,569058,0.0,1.0
2024-11-12,33.35,34.71,32.6,34.42,888460,33.35,34.71,32.6,34.42,888460,0.0,1.0
2024-11-13,33.76,34.26,33.365,33.67,791448,33.76,34.26,33.365,33.67,791448,0.0,1.0
2024-11-14,32.38,34.12,32.18,33.65,445998,32.38,34.12,32.18,33.65,445998,0.0,1.0
2024-11-15,32.17,32.66,31.44,32.62,522927,32.17,32.66,31.44,32.62,522927,0.0,1.0
2024-11-18,32.29,32.635,31.7,32.22,703359,32.29,32.635,31.7,32.22,703359,0.0,1.0
2024-11-19,31.86,32.08,31.3317,31.96,658068,31.86,32.08,31.3317,31.96,658068,0.0,1.0
2024-11-20,31.85,32.03,30.915,31.47,480777,31.85,32.03,30.915,31.47,480777,0.0,1.0
2024-11-21,32.22,32.87,31.7232,32.15,476676,32.22,32.87,31.7232,32.15,476676,0.0,1.0
2024-11-22,32.43,33.5,32.25,32.56,606910,32.43,33.5,32.25,32.56,606910,0.0,1.0
2024-11-25,33.39,34.8,32.71,32.71,1041727,33.39,34.8,32.71,32.71,1041727,0.0,1.0
2024-11-26,31.73,32.92,31.2,32.88,1121351,31.73,32.92,31.2,32.88,1121351,0.0,1.0
2024-11-27,32.3,33.69,32.0,32.43,923885,32.3,33.69,32.0,32.43,923885,0.0,1.0
2024-11-29,32.48,32.975,32.23,32.43,492616,32.48,32.975,32.23,32.43,492616,0.0,1.0
2024-12-02,32.94,33.16,32.22,32.69,1437482,32.94,33.16,32.22,32.69,1437482,0.0,1.0
2024-12-03,31.5,33.3,31.19,32.84,1057470,31.5,33.3,31.19,32.84,1057470,0.0,1.0
2024-12-04,31.62,32.23,31.25,31.32,1496590,31.62,32.23,31.25,31.32,1496590,0.0,1.0
2024-12-05,30.8,31.69,30.13,31.41,960988,30.8,31.69,30.13,31.41,960988,0.0,1.0
2024-12-06,30.67,31.9,30.52,31.35,561128,30.67,31.9,30.52,31.35,561128,0.0,1.0
2024-12-09,32.01,33.07,30.87,31.19,2168293,32.01,33.07,30.87,31.19,2168293,0.0,1.0
2024-12-10,31.71,32.2,30.85,32.2,871628,31.71,32.2,30.85,32.2,871628,0.0,1.0
2024-12-11,32.79,33.73,32.44,33.15,733152,32.79,33.73,32.44,33.15,733152,0.0,1.0
2024-12-12,32.15,33.07,32.015,32.67,583971,32.15,33.07,32.015,32.67,583971,0.0,1.0
2024-12-13,31.3,32.2801,31.14,32.07,757191,31.3,32.2801,31.14,32.07,757191,0.0,1.0
2024-12-16,29.69,31.1,29.24,31.1,919252,29.69,31.1,29.24,31.1,919252,0.0,1.0
2024-12-17,30.39,30.44,28.93,29.73,697395,30.39,30.44,28.93,29.73,697395,0.0,1.0
2024-12-18,29.63,31.18,29.22,30.5,713407,29.63,31.18,29.22,30.5,713407,0.0,1.0
2024-12-19,29.68,30.91,29.13,29.98,971729,29.68,30.91,29.13,29.98,971729,0.0,1.0
2024-12-20,29.87,30.26,29.29,29.29,2809662,29.87,30.26,29.29,29.29,2809662,0.0,1.0
2024-12-23,29.05,30.14,28.79,29.73,616753,29.05,30.14,28.79,29.73,616753,0.0,1.0
2024-12-24,29.17,29.395,28.75,29.0,240161,29.17,29.395,28.75,29.0,240161,0.0,1.0
2024-12-26,29.72,29.78,28.3302,28.79,535349,29.72,29.78,28.3302,28.79,535349,0.0,1.0
2024-12-27,29.62,30.1,28.9836,29.52,400568,29.62,30.1,28.9836,29.52,400568,0.0,1.0
2024-12-30,29.87,30.09,28.5,29.38,631804,29.87,30.09,28.5,29.38,631804,0.0,1.0
2024-12-31,30.27,30.77,30.16,30.37,475934,30.27,30.77,30.16,30.37,475934,0.0,1.0
2025-01-02,29.29,30.96,29.16,30.51,521597,29.29,30.96,29.16,30.51,521597,0.0,1.0
2025-01-03,30.17,30.415,28.61,29.29,549911,30.17,30.415,28.61,29.29,549911,0.0,1.0
2025-01-06,30.15,31.175,30.04,30.54,360565,30.15,31.175,30.04,30.54,360565,0.0,1.0
2025-01-07,29.61,30.51,29.35,30.13,344002,29.61,30.51,29.35,30.13,344002,0.0,1.0
2025-01-08,28.86,29.075,28.28,29.03,521934,28.86,29.075,28.28,29.03,521934,0.0,1.0
2025-01-10,27.82,28.48,27.51,28.1,518949,27.82,28.48,27.51,28.1,518949,0.0,1.0
2025-01-13,27.28,27.96,27.25,27.96,459010,27.28,27.96,27.25,27.96,459010,0.0,1.0
2025-01-14,27.61,28.1,26.76,27.75,643790,27.61,28.1,26.76,27.75,643790,0.0,1.0
2025-01-15,28.2,28.9898,28.11,28.44,365007,28.2,28.9898,28.11,28.44,365007,0.0,1.0
2025-01-16,28.55,28.73,27.67,28.2,434952,28.55,28.73,27.67,28.2,434952,0.0,1.0
2025-01-17,28.62,29.16,28.47,28.82,309202,28.62,29.16,28.47,28.82,309202,0.0,1.0
2025-01-21,29.33,29.67,28.655,29.0,483353,29.33,29.67,28.655,29.0,483353,0.0,1.0
2025-01-22,28.86,29.42,28.71,29.01,330598,28.86,29.42,28.71,29.01,330598,0.0,1.0
2025-01-23,28.76,29.18,27.82,28.66,538993,28.76,29.18,27.82,28.66,538993,0.0,1.0
2025-01-24,29.18,29.44,28.7,28.76,365998,29.18,29.44,28.7,28.76,365998,0.0,1.0
2025-01-27,29.72,30.11,29.19,29.34,526825,29.72,30.11,29.19,29.34,526825,0.0,1.0
2025-01-28,28.44,29.4568,28.37,29.31,356182,28.44,29.4568,28.37,29.31,356182,0.0,1.0
2025-01-29,27.92,28.49,27.83,28.19,319928,27.92,28.49,27.83,28.19,319928,0.0,1.0
2025-01-30,28.26,28.71,27.85,28.38,355065,28.26,28.71,27.85,28.38,355065,0.0,1.0
2025-01-31,27.32,28.52,27.15,28.03,476355,27.32,28.52,27.15,28.03,476355,0.0,1.0
2025-02-03,25.91,26.89,25.59,26.5,456017,25.91,26.89,25.59,26.5,456017,0.0,1.0
2025-02-04,26.85,27.12,25.75,25.77,548538,26.85,27.12,25.75,25.77,548538,0.0,1.0
2025-02-05,26.63,27.045,26.43,26.76,334369,26.63,27.045,26.43,26.76,334369,0.0,1.0
2025-02-06,26.28,27.06,26.21,26.91,300697,26.28,27.06,26.21,26.91,300697,0.0,1.0
2025-02-07,25.8,26.265,25.55,26.2,768622,25.8,26.265,25.55,26.2,768622,0.0,1.0
2025-02-10,25.99,26.47,25.67,25.95,510317,25.99,26.47,25.67,25.95,510317,0.0,1.0
2025-02-11,26.07,26.36,25.42,25.6,597912,26.07,26.36,25.42,25.6,597912,0.0,1.0
2025-02-12,25.4,25.9066,25.17,25.77,757702,25.4,25.9066,25.17,25.77,757702,0.0,1.0
2025-02-13,25.7,25.995,25.51,25.55,419299,25.7,25.995,25.51,25.55,419299,0.0,1.0
2025-02-14,25.8,26.395,25.43,26.02,499585,25.8,26.395,25.43,26.02,499585,0.0,1.0
2025-02-18,26.13,26.52,25.81,25.85,430442,26.13,26.52,25.81,25.85,430442,0.0,1.0
2025-02-19,26.82,26.99,25.72,25.82,428814,26.82,26.99,25.72,25.82,428814,0.0,1.0
2025-02-20,26.48,27.32,26.0,26.85,495392,26.48,27.32,26.0,26.85,495392,0.0,1.0
2025-02-21,25.95,26.95,25.64,26.86,472800,25.95,26.95,25.64,26.86,472800,0.0,1.0
2025-02-24,25.98,26.59,25.58,26.09,645531,25.98,26.59,25.58,26.09,645531,0.0,1.0
2025-02-25,26.44,27.01,26.0601,26.26,612127,26.44,27.01,26.0601,26.26,612127,0.0,1.0
2025-02-26,26.16,26.93,25.66,26.61,533326,26.16,26.93,25.66,26.61,533326,0.0,1.0
2025-02-27,25.48,26.71,25.45,25.9,783826,25.48,26.71,25.45,25.9,783826,0.0,1.0
2025-02-28,27.73,28.78,26.675,28.03,1433030,27.73,28.78,26.675,28.03,1433030,0.0,1.0
2025-03-03,27.25,28.63,27.23,27.6,818131,27.25,28.63,27.23,27.6,818131,0.0,1.0
2025-03-04,26.14,26.63,25.71,26.63,642248,26.14,26.63,25.71,26.63,642248,0.0,1.0
2025-03-05,26.67,26.98,25.8856,26.35,525303,26.67,26.98,25.8856,26.35,525303,0.0,1.0
2025-03-06,26.78,26.93,26.11,26.31,395007,26.78,26.93,26.11,26.31,395007,0.0,1.0
2025-03-07,26.16,27.12,26.09,26.65,801401,26.16,27.12,26.09,26.65,801401,0.0,1.0
2025-03-10,26.55,27.04,25.93,25.93,621376,26.55,27.04,25.93,25.93,621376,0.0,1.0
2025-03-11,24.77,26.7,24.69,26.58,757042,24.77,26.7,24.69,26.58,757042,0.0,1.0
2025-03-12,25.19,25.55,24.215,24.81,938009,25.19,25.55,24.215,24.81,938009,0.0,1.0
2025-03-13,24.31,25.3,24.19,25.05,495596,24.31,25.3,24.19,25.05,495596,0.0,1.0
2025-03-14,24.8,25.04,23.91,24.48,764691,24.8,25.04,23.91,24.48,764691,0.0,1.0
2025-03-17,24.72,25.1744,24.065,24.64,781164,24.72,25.1744,24.065,24.64,781164,0.0,1.0
2025-03-18,24.98,25.26,24.04,24.35,575881,24.98,25.26,24.04,24.35,575881,0.0,1.0
2025-03-19,25.41,25.43,24.52,24.83,565729,25.41,25.43,24.52,24.83,565729,0.0,1.0
2025-03-20,24.9,25.38,24.77,25.0,424379,24.9,25.38,24.77,25.0,424379,0.0,1.0
2025-03-21,25.02,25.32,24.33,24.59,1048560,25.02,25.32,24.33,24.59,1048560,0.0,1.0
2025-03-24,25.78,26.01,25.3,25.46,456130,25.78,26.01,25.3,25.46,456130,0.0,1.0
2025-03-25,25.47,26.11,25.13,25.76,528136,25.47,26.11,25.13,25.76,528136,0.0,1.0
2025-03-26,26.16,26.24,25.63,25.67,441012,26.16,26.24,25.63,25.67,441012,0.0,1.0
2025-03-27,25.74,25.99,25.23,25.95,382243,25.74,25.99,25.23,25.95,382243,0.0,1.0
2025-03-28,24.26,25.65,23.795,25.65,565964,24.26,25.65,23.795,25.65,565964,0.0,1.0
2025-03-31,23.34,23.82,23.19,23.82,676854,23.34,23.82,23.19,23.82,676854,0.0,1.0
2025-04-01,23.45,23.9475,22.76,23.48,575831,23.45,23.9475,22.76,23.48,575831,0.0,1.0
2025-04-02,24.87,24.91,23.01,23.36,564673,24.87,24.91,23.01,23.36,564673,0.0,1.0
2025-04-03,20.91,23.85,20.66,23.62,1070548,20.91,23.85,20.66,23.62,1070548,0.0,1.0
2025-04-04,20.95,21.05,18.69,19.96,1015462,20.95,21.05,18.69,19.96,1015462,0.0,1.0
2025-04-07,20.06,21.44,19.21,20.05,971812,20.06,21.44,19.21,20.05,971812,0.0,1.0
2025-04-08,18.37,20.4,18.01,20.24,772256,18.37,20.4,18.01,20.24,772256,0.0,1.0
2025-04-09,21.97,22.21,17.95,18.18,1146895,21.97,22.21,17.95,18.18,1146895,0.0,1.0
2025-04-10,19.88,20.9,19.21,20.59,699686,19.88,20.9,19.21,20.59,699686,0.0,1.0
2025-04-11,19.81,19.8799,18.865,19.74,782699,19.81,19.8799,18.865,19.74,782699,0.0,1.0
2025-04-14,19.62,20.93,18.5,20.22,745668,19.62,20.93,18.5,20.22,745668,0.0,1.0
2025-04-15,19.53,19.8587,19.04,19.32,796198,19.53,19.8587,19.04,19.32,796198,0.0,1.0
2025-04-16,19.25,19.77,18.73,19.5,604722,19.25,19.77,18.73,19.5,604722,0.0,1.0
2025-04-17,19.66,19.82,18.865,19.08,668712,19.66,19.82,18.865,19.08,668712,0.0,1.0
2025-04-21,19.59,19.67,18.65,19.4,621299,19.59,19.67,18.65,19.4,621299,0.0,1.0
2025-04-22,20.33,20.42,19.49,19.83,603052,20.33,20.42,19.49,19.83,603052,0.0,1.0
2025-04-23,20.35,21.98,20.2,21.37,527152,20.35,21.98,20.2,21.37,527152,0.0,1.0
2025-04-24,21.16,21.32,20.6,20.6,336736,21.16,21.32,20.6,20.6,336736,0.0,1.0
2025-04-25,21.1,21.15,20.72,20.95,303851,21.1,21.15,20.72,20.95,303851,0.0,1.0
2025-04-28,20.6,21.5216,20.4905,21.1,342466,20.6,21.5216,20.4905,21.1,342466,0.0,1.0
2025-04-29,20.59,20.79,19.96,20.33,426804,20.59,20.79,19.96,20.33,426804,0.0,1.0
2025-04-30,20.31,20.39,19.47,20.12,408424,20.31,20.39,19.47,20.12,408424,0.0,1.0
2025-05-01,20.66,20.98,20.18,20.48,317727,20.66,20.98,20.18,20.48,317727,0.0,1.0
2025-05-02,21.16,21.5,20.7,21.08,485575,21.16,21.5,20.7,21.08,485575,0.0,1.0
2025-05-05,21.03,21.7081,20.58,20.89,464491,21.03,21.7081,20.58,20.89,464491,0.0,1.0
2025-05-06,20.14,21.17,20.08,21.17,648135,20.14,21.17,20.08,21.17,648135,0.0,1.0
2025-05-07,20.32,20.75,19.91,20.23,713303,20.32,20.75,19.91,20.23,713303,0.0,1.0
2025-05-08,21.35,21.55,20.38,20.55,722651,21.35,21.55,20.38,20.55,722651,0.0,1.0
2025-05-09,23.78,25.61,23.3561,24.25,2051259,23.78,25.61,23.3561,24.25,2051259,0.0,1.0
2025-05-12,25.76,26.73,24.84,25.61,1461008,25.76,26.73,24.84,25.61,1461008,0.0,1.0
2025-05-13,26.33,26.73,25.07,25.24,848307,26.33,26.73,25.07,25.24,848307,0.0,1.0
2025-05-14,26.32,26.95,25.92,26.01,568249,26.32,26.95,25.92,26.01,568249,0.0,1.0
2025-05-15,25.78,25.96,25.24,25.71,677353,25.78,25.96,25.24,25.71,677353,0.0,1.0
2025-05-16,26.04,26.246646,25.425,25.81,655878,26.04,26.246646,25.425,25.81,655878,0.0,1.0
2025-05-19,25.41,25.9,25.21,25.35,303446,25.41,25.9,25.21,25.35,303446,0.0,1.0
2025-05-20,25.5,25.76,25.25,25.52,410969,25.5,25.76,25.25,25.52,410969,0.0,1.0
2025-05-21,24.31,25.63,24.23,25.06,553529,24.31,25.63,24.23,25.06,553529,0.0,1.0
2025-05-22,24.42,25.0,24.1,24.42,721494,24.42,25.0,24.1,24.42,721494,0.0,1.0
2025-05-23,24.03,24.16,23.16,23.69,766175,24.03,24.16,23.16,23.69,766175,0.0,1.0
2025-05-27,24.99,25.1599,24.06,24.54,530113,24.99,25.1599,24.06,24.54,530113,0.0,1.0
2025-05-28,24.6,25.13,24.41,25.13,382908,24.6,25.13,24.41,25.13,382908,0.0,1.0
2025-05-29,24.98,25.17,24.481,24.81,622622,24.98,25.17,24.481,24.81,622622,0.0,1.0
2025-05-30,25.65,26.04,24.3426,24.83,736299,25.65,26.04,24.3426,24.83,736299,0.0,1.0
2025-06-02,25.28,25.68,24.655,25.51,672027,25.28,25.68,24.655,25.51,672027,0.0,1.0
2025-06-03,26.35,26.64,25.0,25.58,793419,26.35,26.64,25.0,25.58,793419,0.0,1.0
2025-06-04,26.14,26.8411,26.12,26.4,534808,26.14,26.8411,26.12,26.4,534808,0.0,1.0
2025-06-05,26.36,26.835,25.725,26.0,503374,26.36,26.835,25.725,26.0,503374,0.0,1.0
2025-06-06,26.47,27.14,26.38,26.76,776409,26.47,27.14,26.38,26.76,776409,0.0,1.0
2025-06-09,27.29,27.58,26.59,26.76,497533,27.29,27.58,26.59,26.76,497533,0.0,1.0
2025-06-10,27.55,28.11,27.315,27.66,596020,27.55,28.11,27.315,27.66,596020,0.0,1.0
2025-06-11,27.72,28.3399,27.42,27.75,567309,27.72,28.3399,27.42,27.75,567309,0.0,1.0
2025-06-12,27.17,27.61,27.11,27.36,374973,27.17,27.61,27.11,27.36,374973,0.0,1.0
2025-06-13,26.05,26.84,25.95,26.45,464801,26.05,26.84,25.95,26.45,464801,0.0,1.0
2025-06-16,26.1,26.5,25.81,26.5,390914,26.1,26.5,25.81,26.5,390914,0.0,1.0
2025-06-17,25.07,26.1,24.965,25.98,453714,25.07,26.1,24.965,25.98,453714,0.0,1.0
2025-06-18,24.72,25.19,24.62,25.06,534271,24.72,25.19,24.62,25.06,534271,0.0,1.0
2025-06-20,24.38,25.1699,24.26,25.01,603286,24.38,25.1699,24.26,25.01,603286,0.0,1.0
2025-06-23,24.58,24.6,23.69,24.26,399240,24.58,24.6,23.69,24.26,399240,0.0,1.0
2025-06-24,24.89,25.22,24.431,24.92,501468,24.89,25.22,24.431,24.92,501468,0.0,1.0
2025-06-25,24.76,25.2,24.42,24.97,450615,24.76,25.2,24.42,24.97,450615,0.0,1.0
2025-06-26,25.22,25.34,24.5928,24.98,434661,25.22,25.34,24.5928,24.98,434661,0.0,1.0
2025-06-27,25.83,25.91,25.04,25.58,806223,25.83,25.91,25.04,25.58,806223,0.0,1.0
2025-06-30,25.94,26.16,25.23,25.72,548762,25.94,26.16,25.23,25.72,548762,0.0,1.0
2025-07-01,27.93,28.69,25.3,25.72,736487,27.93,28.69,25.3,25.72,736487,0.0,1.0
2025-07-02,28.53,28.72,27.62,27.99,491831,28.53,28.72,27.62,27.99,491831,0.0,1.0
2025-07-03,28.01,28.61,27.61,28.48,256346,28.01,28.61,27.61,28.48,256346,0.0,1.0
2025-07-07,27.59,28.0585,27.05,27.61,654354,27.59,28.0585,27.05,27.61,654354,0.0,1.0
2025-07-08,27.97,28.8572,27.8,27.98,602320,27.97,28.8572,27.8,27.98,602320,0.0,1.0
2025-07-09,28.29,28.9623,27.545,28.04,646616,28.29,28.9623,27.545,28.04,646616,0.0,1.0
2025-07-10,28.94,29.56,27.915,28.23,638766,28.94,29.56,27.915,28.23,638766,0.0,1.0
2025-07-11,28.93,29.06,28.1801,28.47,389064,28.93,29.06,28.1801,28.47,389064,0.0,1.0
2025-07-14,28.03,28.84,27.75,28.79,515514,28.03,28.84,27.75,28.79,515514,0.0,1.0
2025-07-15,26.66,28.4102,26.63,28.2,569323,26.66,28.4102,26.63,28.2,569323,0.0,1.0
2025-07-16,25.53,27.365,25.49,27.06,853409,25.53,27.365,25.49,27.06,853409,0.0,1.0
2025-07-17,25.85,26.55,25.56,25.64,764185,25.85,26.55,25.56,25.64,764185,0.0,1.0
2025-07-18,25.8,26.2899,25.29,26.26,493759,25.8,26.2899,25.29,26.26,493759,0.0,1.0
2025-07-21,26.33,26.59,25.8,26.19,359654,26.33,26.59,25.8,26.19,359654,0.0,1.0
2025-07-22,27.93,28.16,26.51,26.51,617624,27.93,28.16,26.51,26.51,617624,0.0,1.0
2025-07-23,30.39,30.4,28.81,29.12,1197693,30.39,30.4,28.81,29.12,1197693,0.0,1.0
2025-07-24,30.41,30.519,29.335,30.001,1051020,30.41,30.519,29.335,30.001,1051020,0.0,1.0
2025-07-25,30.18,30.78,29.66,30.72,986399,30.18,30.78,29.66,30.72,986399,0.0,1.0
2025-07-28,29.38,30.36,29.24,30.27,577615,29.38,30.36,29.24,30.27,577615,0.0,1.0
2025-07-29,30.26,30.81,29.4,29.53,975676,30.26,30.81,29.4,29.53,975676,0.0,1.0
2025-07-30,30.26,31.18,29.8,30.29,873783,30.26,31.18,29.8,30.29,873783,0.0,1.0
2025-07-31,30.37,30.53,29.385,29.64,593639,30.37,30.53,29.385,29.64,593639,0.0,1.0
2025-08-01,29.31,29.9,28.53,29.83,977568,29.31,29.9,28.53,29.83,977568,0.0,1.0
2025-08-04,29.85,30.01,29.41,29.47,664406,29.85,30.01,29.41,29.47,664406,0.0,1.0
2025-08-05,29.6,30.29,29.1241,29.99,575297,29.6,30.29,29.1241,29.99,575297,0.0,1.0
2025-08-06,29.22,30.0,29.18,29.65,668405,29.22,30.0,29.18,29.65,668405,0.0,1.0
2025-08-07,30.1,30.27,29.19,29.57,884030,30.1,30.27,29.19,29.57,884030,0.0,1.0
2025-08-08,28.07,29.04,26.85,28.6,1565414,28.07,29.04,26.85,28.6,1565414,0.0,1.0
2025-08-11,27.71,28.2,26.39,27.98,1138945,27.71,28.2,26.39,27.98,1138945,0.0,1.0
2025-08-12,28.63,29.18,27.88,28.19,611892,28.63,29.18,27.88,28.19,611892,0.0,1.0
2025-08-13,30.04,30.745,28.505,28.63,1233431,30.04,30.745,28.505,28.63,1233431,0.0,1.0
2025-08-14,29.67,29.82,29.11,29.44,540196,29.67,29.82,29.11,29.44,540196,0.0,1.0
2025-08-15,29.61,30.235,29.525,29.92,371749,29.61,30.235,29.525,29.92,371749,0.0,1.0
2025-08-18,29.02,30.07,28.945,29.77,381449,29.02,30.07,28.945,29.77,381449,0.0,1.0
2025-08-19,29.3,29.9,29.2,29.3,316490,29.3,29.9,29.2,29.3,316490,0.0,1.0
2025-08-20,28.91,29.4,28.72,29.26,367793,28.91,29.4,28.72,29.26,367793,0.0,1.0
2025-08-21,28.38,29.055,27.89,28.6,468372,28.38,29.055,27.89,28.6,468372,0.0,1.0
2025-08-22,30.35,30.38,28.442509,28.63,462971,30.35,30.38,28.442509,28.63,462971,0.0,1.0
2025-08-25,30.17,30.44,29.8612,30.19,256391,30.17,30.44,29.8612,30.19,256391,0.0,1.0
2025-08-26,29.61,30.56,29.55,30.06,287192,29.61,30.56,29.55,30.06,287192,0.0,1.0
2025-08-27,29.7,29.955,29.27,29.41,238599,29.7,29.955,29.27,29.41,238599,0.0,1.0
2025-08-28,28.98,29.93,28.8,29.93,483562,28.98,29.93,28.8,29.93,483562,0.0,1.0
2025-08-29,28.93,29.185,28.44,29.13,491162,28.93,29.185,28.44,29.13,491162,0.0,1.0
2025-09-02,28.09,28.88,27.89,28.47,280109,28.09,28.88,27.89,28.47,280109,0.0,1.0
2025-09-03,27.84,28.35,27.57,27.86,356075,27.84,28.35,27.57,27.86,356075,0.0,1.0
2025-09-04,28.33,28.44,27.52,27.89,590847,28.33,28.44,27.52,27.89,590847,0.0,1.0
2025-09-05,29.23,29.65,28.5,28.5,503347,29.23,29.65,28.5,28.5,503347,0.0,1.0
2025-09-08,29.59,29.97,28.73,29.32,370517,29.59,29.97,28.73,29.32,370517,0.0,1.0
2025-09-09,29.01,29.645,28.98,29.42,299342,29.01,29.645,28.98,29.42,299342,0.0,1.0
2025-09-10,28.0,28.9,27.3,28.83,563299,28.0,28.9,27.3,28.83,563299,0.0,1.0
2025-09-11,28.81,28.98,28.18,28.18,562764,28.81,28.98,28.18,28.18,562764,0.0,1.0
2025-09-12,27.25,28.76,27.22,28.76,296118,27.25,28.76,27.22,28.76,296118,0.0,1.0
2025-09-15,27.1,27.47,26.76,27.35,503656,27.1,27.47,26.76,27.35,503656,0.0,1.0
2025-09-16,27.0,27.195,26.7,27.1,290654,27.0,27.195,26.7,27.1,290654,0.0,1.0
2025-09-17,26.02,27.16,25.67,27.0,626844,26.02,27.16,25.67,27.0,626844,0.0,1.0
2025-09-18,26.25,26.57,25.96,26.43,499507,26.25,26.57,25.96,26.43,499507,0.0,1.0
2025-09-19,25.78,26.22,25.44,26.22,945857,25.78,26.22,25.44,26.22,945857,0.0,1.0
2025-09-22,25.48,25.73,25.26,25.73,396592,25.48,25.73,25.26,25.73,396592,0.0,1.0
2025-09-23,25.58,26.31,25.5,25.72,436376,25.58,26.31,25.5,25.72,436376,0.0,1.0
2025-09-24,25.38,26.085,25.28,25.6,468508,25.38,26.085,25.28,25.6,468508,0.0,1.0
2025-09-25,25.11,25.255,24.55,25.19,412244,25.11,25.255,24.55,25.19,412244,0.0,1.0
2025-09-26,25.16,25.195,24.89,25.19,249153,25.16,25.195,24.89,25.19,249153,0.0,1.0
2025-09-29,24.77,25.29,24.11,25.29,713848,24.77,25.29,24.11,25.29,713848,0.0,1.0
2025-09-30,24.29,24.86,24.18,24.64,540776,24.29,24.86,24.18,24.64,540776,0.0,1.0
2025-10-01,24.67,24.905,24.25,24.41,557234,24.67,24.905,24.25,24.41,557234,0.0,1.0
2025-10-02,25.18,25.355,24.74,24.74,815529,25.18,25.355,24.74,24.74,815529,0.0,1.0
2025-10-03,25.6,26.015,24.94,25.4,491098,25.6,26.015,24.94,25.4,491098,0.0,1.0
2025-10-06,24.11,25.67,24.03,25.64,408489,24.11,25.67,24.03,25.64,408489,0.0,1.0
2025-10-07,23.46,24.03,23.33,23.93,476982,23.46,24.03,23.33,23.93,476982,0.0,1.0
2025-10-08,23.91,23.93,23.28,23.78,356972,23.91,23.93,23.28,23.78,356972,0.0,1.0
2025-10-09,23.15,23.92,23.12,23.92,332155,23.15,23.92,23.12,23.92,332155,0.0,1.0
2025-10-10,22.21,23.36,22.175,23.1,488051,22.21,23.36,22.175,23.1,488051,0.0,1.0
2025-10-13,22.66,22.86,22.38,22.67,288923,22.66,22.86,22.38,22.67,288923,0.0,1.0
2025-10-14,23.64,23.73,22.42,22.47,465166,23.64,23.73,22.42,22.47,465166,0.0,1.0
2025-10-15,22.89,24.0,22.8,23.65,418957,22.89,24.0,22.8,23.65,418957,0.0,1.0
2025-10-16,22.88,23.365,22.62,23.0,553041,22.88,23.365,22.62,23.0,553041,0.0,1.0
2025-10-17,22.6,23.14,22.28,22.73,331373,22.6,23.14,22.28,22.73,331373,0.0,1.0
2025-10-20,22.98,23.43,22.72,22.72,396144,22.98,23.43,22.72,22.72,396144,0.0,1.0
2025-10-21,23.58,23.755,22.92,23.01,574183,23.58,23.755,22.92,23.01,574183,0.0,1.0
2025-10-22,23.59,24.095,23.28,23.49,489510,23.59,24.095,23.28,23.49,489510,0.0,1.0
2025-10-23,24.1,24.16,23.46,23.74,310076,24.1,24.16,23.46,23.74,310076,0.0,1.0
2025-10-24,24.88,25.43,24.18,24.18,413290,24.88,25.43,24.18,24.18,413290,0.0,1.0
2025-10-27,24.34,25.35,23.975,24.9,516136,24.34,25.35,23.975,24.9,516136,0.0,1.0
2025-10-28,23.39,24.26,23.2604,24.25,311111,23.39,24.26,23.2604,24.25,311111,0.0,1.0
2025-10-29,22.35,23.2432,22.19,23.15,332770,22.35,23.2432,22.19,23.15,332770,0.0,1.0
2025-10-30,22.02,22.6,21.93,22.07,763635,22.02,22.6,21.93,22.07,763635,0.0,1.0
2025-10-31,22.11,22.16,21.4,21.92,566045,22.11,22.16,21.4,21.92,566045,0.0,1.0
2025-11-03,22.6,22.675,21.54,22.1,1000229,22.6,22.675,21.54,22.1,1000229,0.0,1.0
2025-11-04,22.48,22.92,21.825,22.38,722880,22.48,22.92,21.825,22.38,722880,0.0,1.0
2025-11-05,22.89,23.07,22.32,22.48,534504,22.89,23.07,22.32,22.48,534504,0.0,1.0
2025-11-06,21.96,22.85,21.93,22.85,722936,21.96,22.85,21.93,22.85,722936,0.0,1.0
2025-11-07,16.37,17.235,16.04,16.69,3295896,16.37,17.235,16.04,16.69,3295896,0.0,1.0
2025-11-10,16.0,16.77,15.525,16.57,1662624,16.0,16.77,15.525,16.57,1662624,0.0,1.0
2025-11-11,15.03,16.09,14.925,16.09,2265329,15.03,16.09,14.925,16.09,2265329,0.0,1.0
2025-11-12,14.82,15.1,14.515,14.95,1360926,14.82,15.1,14.515,14.95,1360926,0.0,1.0
2025-11-13,14.11,14.79,13.99,14.74,1104333,14.11,14.79,13.99,14.74,1104333,0.0,1.0
2025-11-14,14.12,14.34,13.63,13.96,1080056,14.12,14.34,13.63,13.96,1080056,0.0,1.0
2025-11-17,13.22,14.125,13.08,14.09,1532894,13.22,14.125,13.08,14.09,1532894,0.0,1.0
2025-11-18,14.21,14.39,13.7,13.7,1942629,14.21,14.39,13.7,13.7,1942629,0.0,1.0
2025-11-19,13.49,14.235,13.42,14.16,1247225,13.49,14.235,13.42,14.16,1247225,0.0,1.0
2025-11-20,13.19,14.125,13.17,13.52,930804,13.19,14.125,13.17,13.52,930804,0.0,1.0
2025-11-21,13.91,14.02,13.12,13.2,950160,13.91,14.02,13.12,13.2,950160,0.0,1.0
2025-11-24,14.1,14.32,13.6,13.87,949877,14.1,14.32,13.6,13.87,949877,0.0,1.0
2025-11-25,14.65,14.91,14.14,14.14,662773,14.65,14.91,14.14,14.14,662773,0.0,1.0
2025-11-26,14.69,14.885,14.3869,14.47,861136,14.69,14.885,14.3869,14.47,861136,0.0,1.0