date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-08-03,13.5,14.65,13.06,13.1,3900600,13.5,14.65,13.06,13.1,3900600,0.0,1.0
2012-08-06,13.56,14.0,13.5,13.62,190400,13.56,14.0,13.5,13.62,190400,0.0,1.0
2012-08-07,13.5,13.85,13.39,13.51,64800,13.5,13.85,13.39,13.51,64800,0.0,1.0
2012-08-08,13.45,13.5,13.18,13.5,114500,13.45,13.5,13.18,13.5,114500,0.0,1.0
2012-08-09,13.51,13.58,13.143,13.5,145400,13.51,13.58,13.143,13.5,145400,0.0,1.0
2012-08-10,13.9,14.12,13.45,13.45,106400,13.9,14.12,13.45,13.45,106400,0.0,1.0
2012-08-13,13.95,14.0,13.82,14.0,111200,13.95,14.0,13.82,14.0,111200,0.0,1.0
2012-08-14,14.62,14.62,13.9,13.94,91400,14.62,14.62,13.9,13.94,91400,0.0,1.0
2012-08-15,14.25,14.5,14.15,14.5,50200,14.25,14.5,14.15,14.5,50200,0.0,1.0
2012-08-16,14.35,14.42,14.25,14.25,51400,14.35,14.42,14.25,14.25,51400,0.0,1.0
2012-08-17,14.35,14.45,14.33,14.35,133000,14.35,14.45,14.33,14.35,133000,0.0,1.0
2012-08-20,14.44,14.67,14.36,14.36,76000,14.44,14.67,14.36,14.36,76000,0.0,1.0
2012-08-21,14.22,14.51,14.17,14.5,73100,14.22,14.51,14.17,14.5,73100,0.0,1.0
2012-08-22,14.44,14.44,13.63,13.63,64000,14.44,14.44,13.63,13.63,64000,0.0,1.0
2012-08-23,14.49,15.0,14.18,14.48,181300,14.49,15.0,14.18,14.48,181300,0.0,1.0
2012-08-24,14.66,14.81,14.61,14.61,73000,14.66,14.81,14.61,14.61,73000,0.0,1.0
2012-08-27,15.05,15.79,14.94,15.0,158500,15.05,15.79,14.94,15.0,158500,0.0,1.0
2012-08-28,15.25,15.45,15.16,15.45,256900,15.25,15.45,15.16,15.45,256900,0.0,1.0
2012-08-29,15.34,15.4,15.15,15.4,208100,15.34,15.4,15.15,15.4,208100,0.0,1.0
2012-08-30,15.61,15.66,15.26,15.55,182000,15.61,15.66,15.26,15.55,182000,0.0,1.0
2012-08-31,15.92,16.04,15.55,15.6,107500,15.92,16.04,15.55,15.6,107500,0.0,1.0
2012-09-04,16.14,16.3,15.8,16.07,209700,16.14,16.3,15.8,16.07,209700,0.0,1.0
2012-09-05,15.97,16.27,15.79,16.15,97600,15.97,16.27,15.79,16.15,97600,0.0,1.0
2012-09-06,16.46,16.68,15.77,16.12,90000,16.46,16.68,15.77,16.12,90000,0.0,1.0
2012-09-07,16.4,17.27,15.95,16.58,98800,16.4,17.27,15.95,16.58,98800,0.0,1.0
2012-09-10,16.53,16.918,16.48,16.6,113700,16.53,16.918,16.48,16.6,113700,0.0,1.0
2012-09-11,16.3,16.63,16.1,16.63,70200,16.3,16.63,16.1,16.63,70200,0.0,1.0
2012-09-12,16.3,16.5,16.21,16.3,63300,16.3,16.5,16.21,16.3,63300,0.0,1.0
2012-09-13,16.89,16.99,16.27,16.3,103000,16.89,16.99,16.27,16.3,103000,0.0,1.0
2012-09-14,16.81,17.03,16.52,17.03,96000,16.81,17.03,16.52,17.03,96000,0.0,1.0
2012-09-17,16.46,16.88,16.32,16.81,139200,16.46,16.88,16.32,16.81,139200,0.0,1.0
2012-09-18,16.84,16.97,16.43,16.59,141100,16.84,16.97,16.43,16.59,141100,0.0,1.0
2012-09-19,16.76,16.9198,16.53,16.82,70800,16.76,16.9198,16.53,16.82,70800,0.0,1.0
2012-09-20,16.72,16.89,16.55,16.83,86900,16.72,16.89,16.55,16.83,86900,0.0,1.0
2012-09-21,16.7,16.939,16.31,16.89,97900,16.7,16.939,16.31,16.89,97900,0.0,1.0
2012-09-24,16.52,16.75,16.32,16.5,109700,16.52,16.75,16.32,16.5,109700,0.0,1.0
2012-09-25,16.7,16.93,16.57,16.8,117200,16.7,16.93,16.57,16.8,117200,0.0,1.0
2012-09-26,16.8,16.89,16.5,16.63,50400,16.8,16.89,16.5,16.63,50400,0.0,1.0
2012-09-27,16.85,16.89,16.5,16.78,77200,16.85,16.89,16.5,16.78,77200,0.0,1.0
2012-09-28,18.03,18.17,16.75,16.84,1448500,18.03,18.17,16.75,16.84,1448500,0.0,1.0
2012-10-01,18.48,19.17,18.13,18.18,328900,18.48,19.17,18.13,18.18,328900,0.0,1.0
2012-10-02,18.75,19.93,18.59,18.6,294600,18.75,19.93,18.59,18.6,294600,0.0,1.0
2012-10-03,18.35,19.0,18.31,18.77,212100,18.35,19.0,18.31,18.77,212100,0.0,1.0
2012-10-04,17.01,17.94,16.91,17.56,568500,17.01,17.94,16.91,17.56,568500,0.0,1.0
2012-10-05,16.55,16.99,16.53,16.91,201000,16.55,16.99,16.53,16.91,201000,0.0,1.0
2012-10-08,16.7,16.9299,16.45,16.47,138900,16.7,16.9299,16.45,16.47,138900,0.0,1.0
2012-10-09,16.6,16.82,16.06,16.66,104400,16.6,16.82,16.06,16.66,104400,0.0,1.0
2012-10-10,16.8,17.13,16.45,16.57,121300,16.8,17.13,16.45,16.57,121300,0.0,1.0
2012-10-11,17.37,17.37,16.93,16.93,77300,17.37,17.37,16.93,16.93,77300,0.0,1.0
2012-10-12,17.63,17.67,17.13,17.39,44400,17.63,17.67,17.13,17.39,44400,0.0,1.0
2012-10-15,18.12,18.12,17.43,17.74,102600,18.12,18.12,17.43,17.74,102600,0.0,1.0
2012-10-16,17.76,18.28,17.76,18.17,68000,17.76,18.28,17.76,18.17,68000,0.0,1.0
2012-10-17,17.05,17.7,16.861,17.7,129600,17.05,17.7,16.861,17.7,129600,0.0,1.0
2012-10-18,17.15,17.24,16.9,17.07,21300,17.15,17.24,16.9,17.07,21300,0.0,1.0
2012-10-19,16.91,17.09,16.34,17.09,245800,16.91,17.09,16.34,17.09,245800,0.0,1.0
2012-10-22,16.34,16.86,15.64,16.86,262900,16.34,16.86,15.64,16.86,262900,0.0,1.0
2012-10-23,16.5,16.93,16.178,16.23,73800,16.5,16.93,16.178,16.23,73800,0.0,1.0
2012-10-24,15.81,16.56,15.79,16.56,117700,15.81,16.56,15.79,16.56,117700,0.0,1.0
2012-10-25,16.06,16.44,15.75,15.88,228300,16.06,16.44,15.75,15.88,228300,0.0,1.0
2012-10-26,16.55,16.73,15.9,16.09,107500,16.55,16.73,15.9,16.09,107500,0.0,1.0
2012-10-31,17.16,17.399,16.44,16.61,272900,17.16,17.399,16.44,16.61,272900,0.0,1.0
2012-11-01,17.67,18.01,17.215,17.99,238200,17.67,18.01,17.215,17.99,238200,0.0,1.0
2012-11-02,14.38,16.82,14.0,16.0,1584100,14.38,16.82,14.0,16.0,1584100,0.0,1.0
2012-11-05,14.02,14.89,13.82,14.8,500000,14.02,14.89,13.82,14.8,500000,0.0,1.0
2012-11-06,15.06,15.19,14.0,14.12,297200,15.06,15.19,14.0,14.12,297200,0.0,1.0
2012-11-07,14.65,15.185,14.53,14.78,163600,14.65,15.185,14.53,14.78,163600,0.0,1.0
2012-11-08,14.81,14.95,14.65,14.71,137000,14.81,14.95,14.65,14.71,137000,0.0,1.0
2012-11-09,13.86,14.81,13.32,14.81,578600,13.86,14.81,13.32,14.81,578600,0.0,1.0
2012-11-12,13.76,13.99,13.57,13.95,199300,13.76,13.99,13.57,13.95,199300,0.0,1.0
2012-11-13,13.63,13.8,13.5,13.69,151900,13.63,13.8,13.5,13.69,151900,0.0,1.0
2012-11-14,13.64,13.75,13.4,13.71,99800,13.64,13.75,13.4,13.71,99800,0.0,1.0
2012-11-15,13.5,13.6,13.14,13.6,133500,13.5,13.6,13.14,13.6,133500,0.0,1.0
2012-11-16,13.89,14.4,13.55,13.6,226700,13.89,14.4,13.55,13.6,226700,0.0,1.0
2012-11-19,14.11,14.18,13.5,14.1,124400,14.11,14.18,13.5,14.1,124400,0.0,1.0
2012-11-20,14.0,14.15,13.7,14.11,252000,14.0,14.15,13.7,14.11,252000,0.0,1.0
2012-11-21,14.06,14.1,13.811,14.03,48000,14.06,14.1,13.811,14.03,48000,0.0,1.0
2012-11-23,14.59,14.81,14.0,14.09,50500,14.59,14.81,14.0,14.09,50500,0.0,1.0
2012-11-26,14.46,14.74,14.27,14.74,88000,14.46,14.74,14.27,14.74,88000,0.0,1.0
2012-11-27,13.83,14.6,13.77,14.48,157000,13.83,14.6,13.77,14.48,157000,0.0,1.0
2012-11-28,13.78,13.9704,13.51,13.79,267500,13.78,13.9704,13.51,13.79,267500,0.0,1.0
2012-11-29,13.78,14.09,13.62,13.9,265000,13.78,14.09,13.62,13.9,265000,0.0,1.0
2012-11-30,13.31,13.88,13.3,13.84,427000,13.31,13.88,13.3,13.84,427000,0.0,1.0
2012-12-03,12.14,13.44,11.71,13.44,1081300,12.14,13.44,11.71,13.44,1081300,0.0,1.0
2012-12-04,11.7,12.35,11.53,12.2,698600,11.7,12.35,11.53,12.2,698600,0.0,1.0
2012-12-05,11.86,11.97,11.35,11.81,431200,11.86,11.97,11.35,11.81,431200,0.0,1.0
2012-12-06,11.86,12.13,11.73,11.91,169300,11.86,12.13,11.73,11.91,169300,0.0,1.0
2012-12-07,11.74,11.96,11.41,11.86,386600,11.74,11.96,11.41,11.86,386600,0.0,1.0
2012-12-10,11.73,11.91,11.51,11.74,106800,11.73,11.91,11.51,11.74,106800,0.0,1.0
2012-12-11,11.57,11.79,11.12,11.79,657400,11.57,11.79,11.12,11.79,657400,0.0,1.0
2012-12-12,11.8,12.27,11.57,11.57,493000,11.8,12.27,11.57,11.57,493000,0.0,1.0
2012-12-13,11.59,11.98,11.581,11.82,173200,11.59,11.98,11.581,11.82,173200,0.0,1.0
2012-12-14,11.76,12.17,11.6,11.75,285600,11.76,12.17,11.6,11.75,285600,0.0,1.0
2012-12-17,11.61,11.84,11.48,11.79,173700,11.61,11.84,11.48,11.79,173700,0.0,1.0
2012-12-18,11.63,11.75,11.26,11.56,350200,11.63,11.75,11.26,11.56,350200,0.0,1.0
2012-12-19,11.31,11.99,11.31,11.65,259100,11.31,11.99,11.31,11.65,259100,0.0,1.0
2012-12-20,11.01,11.34,10.95,11.34,309800,11.01,11.34,10.95,11.34,309800,0.0,1.0
2012-12-21,10.97,11.06,10.8,11.02,329400,10.97,11.06,10.8,11.02,329400,0.0,1.0
2012-12-24,10.72,10.96,10.62,10.96,64100,10.72,10.96,10.62,10.96,64100,0.0,1.0
2012-12-26,11.03,11.23,10.65,10.74,199700,11.03,11.23,10.65,10.74,199700,0.0,1.0
2012-12-27,10.67,11.1383,10.58,11.04,189900,10.67,11.1383,10.58,11.04,189900,0.0,1.0
2012-12-28,10.37,10.65,10.27,10.59,142900,10.37,10.65,10.27,10.59,142900,0.0,1.0
2012-12-31,10.49,10.56,10.26,10.32,178000,10.49,10.56,10.26,10.32,178000,0.0,1.0
2013-01-02,10.94,11.05,10.55,10.78,269900,10.94,11.05,10.55,10.78,269900,0.0,1.0
2013-01-03,11.19,11.34,10.76,10.94,306900,11.19,11.34,10.76,10.94,306900,0.0,1.0
2013-01-04,11.04,11.2,10.95,11.2,91700,11.04,11.2,10.95,11.2,91700,0.0,1.0
2013-01-07,11.0,11.1,10.611,10.96,104200,11.0,11.1,10.611,10.96,104200,0.0,1.0
2013-01-08,10.88,11.01,10.74,10.99,140600,10.88,11.01,10.74,10.99,140600,0.0,1.0
2013-01-09,11.24,11.84,10.98,11.0,234100,11.24,11.84,10.98,11.0,234100,0.0,1.0
2013-01-10,11.8,12.3301,11.16,11.37,341000,11.8,12.3301,11.16,11.37,341000,0.0,1.0
2013-01-11,11.93,12.33,11.62,11.86,324800,11.93,12.33,11.62,11.86,324800,0.0,1.0
2013-01-14,12.32,12.42,11.87,11.95,253500,12.32,12.42,11.87,11.95,253500,0.0,1.0
2013-01-15,13.0,13.51,12.4,12.92,884200,13.0,13.51,12.4,12.92,884200,0.0,1.0
2013-01-16,12.47,13.21,12.3536,13.0,410300,12.47,13.21,12.3536,13.0,410300,0.0,1.0
2013-01-17,12.5,12.73,12.45,12.57,405800,12.5,12.73,12.45,12.57,405800,0.0,1.0
2013-01-18,12.82,12.97,12.4,12.51,367400,12.82,12.97,12.4,12.51,367400,0.0,1.0
2013-01-22,12.93,12.97,12.71,12.79,373900,12.93,12.97,12.71,12.79,373900,0.0,1.0
2013-01-23,13.28,13.39,12.67,12.87,341100,13.28,13.39,12.67,12.87,341100,0.0,1.0
2013-01-24,13.04,13.53,12.95,13.13,265300,13.04,13.53,12.95,13.13,265300,0.0,1.0
2013-01-25,13.1,13.5,13.0,13.21,267400,13.1,13.5,13.0,13.21,267400,0.0,1.0
2013-01-28,13.5,13.91,13.11,13.11,401000,13.5,13.91,13.11,13.11,401000,0.0,1.0
2013-01-29,13.19,13.54,13.02,13.53,584100,13.19,13.54,13.02,13.53,584100,0.0,1.0
2013-01-30,12.59,13.23,12.27,13.21,1090200,12.59,13.23,12.27,13.21,1090200,0.0,1.0
2013-01-31,12.78,12.91,12.34,12.34,392100,12.78,12.91,12.34,12.34,392100,0.0,1.0
2013-02-01,12.9,13.07,12.6,12.71,678100,12.9,13.07,12.6,12.71,678100,0.0,1.0
2013-02-04,12.99,13.24,12.67,12.8,614000,12.99,13.24,12.67,12.8,614000,0.0,1.0
2013-02-05,13.03,13.31,12.875,12.95,586200,13.03,13.31,12.875,12.95,586200,0.0,1.0
2013-02-06,12.99,13.1,12.85,12.96,495500,12.99,13.1,12.85,12.96,495500,0.0,1.0
2013-02-07,13.24,13.26,12.905,12.97,583300,13.24,13.26,12.905,12.97,583300,0.0,1.0
2013-02-08,13.58,13.66,13.09,13.25,344600,13.58,13.66,13.09,13.25,344600,0.0,1.0
2013-02-11,14.65,14.89,13.22,13.61,715600,14.65,14.89,13.22,13.61,715600,0.0,1.0
2013-02-12,14.86,14.95,14.191,14.7,401600,14.86,14.95,14.191,14.7,401600,0.0,1.0
2013-02-13,14.47,15.01,14.18,14.84,701700,14.47,15.01,14.18,14.84,701700,0.0,1.0
2013-02-14,14.03,14.59,13.7801,14.45,456800,14.03,14.59,13.7801,14.45,456800,0.0,1.0
2013-02-15,13.9,14.2634,13.75,14.24,346700,13.9,14.2634,13.75,14.24,346700,0.0,1.0
2013-02-19,13.82,14.42,13.15,13.85,918800,13.82,14.42,13.15,13.85,918800,0.0,1.0
2013-02-20,13.0,13.87,12.98,13.73,560100,13.0,13.87,12.98,13.73,560100,0.0,1.0
2013-02-21,13.02,13.22,12.79,12.97,147000,13.02,13.22,12.79,12.97,147000,0.0,1.0
2013-02-22,13.36,13.36,12.91,13.06,82300,13.36,13.36,12.91,13.06,82300,0.0,1.0
2013-02-25,13.3,13.5,13.28,13.37,222900,13.3,13.5,13.28,13.37,222900,0.0,1.0
2013-02-26,13.66,13.76,12.5,13.34,529200,13.66,13.76,12.5,13.34,529200,0.0,1.0
2013-02-27,13.82,14.1,13.5,13.7,300700,13.82,14.1,13.5,13.7,300700,0.0,1.0
2013-02-28,14.45,14.71,13.681,13.88,1283900,14.45,14.71,13.681,13.88,1283900,0.0,1.0
2013-03-01,14.25,14.7,13.96,14.7,409000,14.25,14.7,13.96,14.7,409000,0.0,1.0
2013-03-04,14.45,14.59,13.95,14.21,439100,14.45,14.59,13.95,14.21,439100,0.0,1.0
2013-03-05,14.24,14.85,13.8,14.58,405000,14.24,14.85,13.8,14.58,405000,0.0,1.0
2013-03-06,14.51,14.55,14.24,14.25,272700,14.51,14.55,14.24,14.25,272700,0.0,1.0
2013-03-07,14.85,14.89,14.45,14.5,382900,14.85,14.89,14.45,14.5,382900,0.0,1.0
2013-03-08,14.9,14.93,14.49,14.81,517100,14.9,14.93,14.49,14.81,517100,0.0,1.0
2013-03-11,15.0,15.15,14.78,14.87,2449800,15.0,15.15,14.78,14.87,2449800,0.0,1.0
2013-03-12,14.74,15.04,13.1,15.0,500600,14.74,15.04,13.1,15.0,500600,0.0,1.0
2013-03-13,14.51,14.76,14.36,14.72,548600,14.51,14.76,14.36,14.72,548600,0.0,1.0
2013-03-14,14.5,14.68,14.09,14.47,476300,14.5,14.68,14.09,14.47,476300,0.0,1.0
2013-03-15,14.26,14.54,14.26,14.5,585300,14.26,14.54,14.26,14.5,585300,0.0,1.0
2013-03-18,14.19,14.3,14.03,14.07,217100,14.19,14.3,14.03,14.07,217100,0.0,1.0
2013-03-19,14.35,14.39,14.01,14.25,310800,14.35,14.39,14.01,14.25,310800,0.0,1.0
2013-03-20,14.15,14.48,13.9,14.25,260200,14.15,14.48,13.9,14.25,260200,0.0,1.0
2013-03-21,14.36,14.41,14.02,14.17,428800,14.36,14.41,14.02,14.17,428800,0.0,1.0
2013-03-22,14.33,14.41,14.2,14.36,136800,14.33,14.41,14.2,14.36,136800,0.0,1.0
2013-03-25,14.33,14.39,14.15,14.35,138700,14.33,14.39,14.15,14.35,138700,0.0,1.0
2013-03-26,14.56,14.6,14.28,14.35,333800,14.56,14.6,14.28,14.35,333800,0.0,1.0
2013-03-27,14.88,14.95,14.41,14.46,247700,14.88,14.95,14.41,14.46,247700,0.0,1.0
2013-03-28,14.68,14.84,14.37,14.84,218400,14.68,14.84,14.37,14.84,218400,0.0,1.0
2013-04-01,14.56,14.81,14.23,14.76,159000,14.56,14.81,14.23,14.76,159000,0.0,1.0
2013-04-02,14.65,14.8,14.35,14.57,153600,14.65,14.8,14.35,14.57,153600,0.0,1.0
2013-04-03,14.29,14.56,13.79,14.56,346200,14.29,14.56,13.79,14.56,346200,0.0,1.0
2013-04-04,14.64,14.755,14.34,14.34,206100,14.64,14.755,14.34,14.34,206100,0.0,1.0
2013-04-05,14.63,14.7,14.16,14.47,295800,14.63,14.7,14.16,14.47,295800,0.0,1.0
2013-04-08,14.98,15.12,14.58,14.58,918600,14.98,15.12,14.58,14.58,918600,0.0,1.0
2013-04-09,15.34,15.56,14.97,14.97,961600,15.34,15.56,14.97,14.97,961600,0.0,1.0
2013-04-10,15.35,15.7,15.33,15.5,422000,15.35,15.7,15.33,15.5,422000,0.0,1.0
2013-04-11,14.83,15.4,14.73,15.35,313500,14.83,15.4,14.73,15.35,313500,0.0,1.0
2013-04-12,15.05,15.2,14.73,14.73,139000,15.05,15.2,14.73,14.73,139000,0.0,1.0
2013-04-15,15.11,15.28,14.77,15.0,779000,15.11,15.28,14.77,15.0,779000,0.0,1.0
2013-04-16,15.22,15.22,14.421,15.0,958500,15.22,15.22,14.421,15.0,958500,0.0,1.0
2013-04-17,15.05,15.16,14.9,15.05,260700,15.05,15.16,14.9,15.05,260700,0.0,1.0
2013-04-18,15.11,15.17,14.99,15.03,271400,15.11,15.17,14.99,15.03,271400,0.0,1.0
2013-04-19,15.14,15.19,14.96,15.1,319700,15.14,15.19,14.96,15.1,319700,0.0,1.0
2013-04-22,15.55,15.71,15.06,15.2,451600,15.55,15.71,15.06,15.2,451600,0.0,1.0
2013-04-23,15.79,15.86,15.56,15.58,495100,15.79,15.86,15.56,15.58,495100,0.0,1.0
2013-04-24,15.94,16.0,15.68,15.76,498300,15.94,16.0,15.68,15.76,498300,0.0,1.0
2013-04-25,15.83,16.0,15.19,15.95,609300,15.83,16.0,15.19,15.95,609300,0.0,1.0
2013-04-26,15.22,15.86,15.18,15.82,156300,15.22,15.86,15.18,15.82,156300,0.0,1.0
2013-04-29,14.8,15.3,14.601,15.3,228600,14.8,15.3,14.601,15.3,228600,0.0,1.0
2013-04-30,15.22,15.22,14.76,14.79,274600,15.22,15.22,14.76,14.79,274600,0.0,1.0
2013-05-01,15.19,15.29,15.1,15.19,288700,15.19,15.29,15.1,15.19,288700,0.0,1.0
2013-05-02,15.68,15.96,15.142,15.21,672900,15.68,15.96,15.142,15.21,672900,0.0,1.0
2013-05-03,16.39,16.4,15.32,15.96,1194600,16.39,16.4,15.32,15.96,1194600,0.0,1.0
2013-05-06,16.49,16.774,16.4,16.44,589900,16.49,16.774,16.4,16.44,589900,0.0,1.0
2013-05-07,15.5,15.99,15.09,15.99,1671300,15.5,15.99,15.09,15.99,1671300,0.0,1.0
2013-05-08,15.61,15.77,15.51,15.55,555300,15.61,15.77,15.51,15.55,555300,0.0,1.0
2013-05-09,15.33,15.64,15.14,15.61,512200,15.33,15.64,15.14,15.61,512200,0.0,1.0
2013-05-10,15.2,15.46,15.0,15.42,546200,15.2,15.46,15.0,15.42,546200,0.0,1.0
2013-05-13,15.49,15.5,15.07,15.15,371100,15.49,15.5,15.07,15.15,371100,0.0,1.0
2013-05-14,15.46,15.74,15.06,15.5,368000,15.46,15.74,15.06,15.5,368000,0.0,1.0
2013-05-15,15.1,15.62,15.04,15.47,132200,15.1,15.62,15.04,15.47,132200,0.0,1.0
2013-05-16,15.5,15.54,14.98,14.98,416500,15.5,15.54,14.98,14.98,416500,0.0,1.0
2013-05-17,15.69,15.76,15.358,15.75,383300,15.69,15.76,15.358,15.75,383300,0.0,1.0
2013-05-20,15.9,16.07,15.54,15.63,574800,15.9,16.07,15.54,15.63,574800,0.0,1.0
2013-05-21,15.82,16.0,15.61,15.94,144900,15.82,16.0,15.61,15.94,144900,0.0,1.0
2013-05-22,15.29,15.87,15.195,15.82,180700,15.29,15.87,15.195,15.82,180700,0.0,1.0
2013-05-23,15.36,15.4,14.66,15.05,214900,15.36,15.4,14.66,15.05,214900,0.0,1.0
2013-05-24,15.22,15.5,15.17,15.5,202100,15.22,15.5,15.17,15.5,202100,0.0,1.0
2013-05-28,14.99,15.55,14.96,15.36,313400,14.99,15.55,14.96,15.36,313400,0.0,1.0
2013-05-29,14.93,14.975,14.53,14.96,443400,14.93,14.975,14.53,14.96,443400,0.0,1.0
2013-05-30,14.96,15.0,14.71,14.99,335400,14.96,15.0,14.71,14.99,335400,0.0,1.0
2013-05-31,14.6,14.99,14.58,14.94,1015000,14.6,14.99,14.58,14.94,1015000,0.0,1.0
2013-06-03,14.99,15.0,14.53,14.69,274100,14.99,15.0,14.53,14.69,274100,0.0,1.0
2013-06-04,15.26,15.27,14.94,15.03,537500,15.26,15.27,14.94,15.03,537500,0.0,1.0
2013-06-05,15.32,15.43,15.12,15.2,194700,15.32,15.43,15.12,15.2,194700,0.0,1.0
2013-06-06,15.72,15.73,15.22,15.26,613700,15.72,15.73,15.22,15.26,613700,0.0,1.0
2013-06-07,15.99,16.0,15.52,15.73,443700,15.99,16.0,15.52,15.73,443700,0.0,1.0
2013-06-10,15.68,16.0,15.39,16.0,482800,15.68,16.0,15.39,16.0,482800,0.0,1.0
2013-06-11,15.41,15.65,15.235,15.55,159400,15.41,15.65,15.235,15.55,159400,0.0,1.0
2013-06-12,15.26,15.69,15.25,15.45,175900,15.26,15.69,15.25,15.45,175900,0.0,1.0
2013-06-13,15.48,15.7,15.25,15.25,210600,15.48,15.7,15.25,15.25,210600,0.0,1.0
2013-06-14,15.19,15.56,15.1,15.44,299800,15.19,15.56,15.1,15.44,299800,0.0,1.0
2013-06-17,15.88,15.93,15.21,15.31,827500,15.88,15.93,15.21,15.31,827500,0.0,1.0
2013-06-18,15.72,15.88,15.62,15.88,302500,15.72,15.88,15.62,15.88,302500,0.0,1.0
2013-06-19,15.62,16.0,15.51,15.67,427200,15.62,16.0,15.51,15.67,427200,0.0,1.0
2013-06-20,15.27,15.55,15.16,15.46,333500,15.27,15.55,15.16,15.46,333500,0.0,1.0
2013-06-21,15.46,15.79,15.33,15.34,1155200,15.46,15.79,15.33,15.34,1155200,0.0,1.0
2013-06-24,15.61,15.75,15.21,15.64,390500,15.61,15.75,15.21,15.64,390500,0.0,1.0
2013-06-25,16.8,16.9,15.42,15.73,1725800,16.8,16.9,15.42,15.73,1725800,0.0,1.0
2013-06-26,17.23,17.29,16.38,16.81,1591000,17.23,17.29,16.38,16.81,1591000,0.0,1.0
2013-06-27,16.96,17.37,16.8505,17.3,552200,16.96,17.37,16.8505,17.3,552200,0.0,1.0
2013-06-28,16.86,17.315,16.81,16.89,4239300,16.86,17.315,16.81,16.89,4239300,0.0,1.0
2013-07-01,16.57,16.84,16.22,16.78,674600,16.57,16.84,16.22,16.78,674600,0.0,1.0
2013-07-02,16.86,16.91,16.5,16.52,405000,16.86,16.91,16.5,16.52,405000,0.0,1.0
2013-07-03,16.91,17.03,16.74,16.74,206000,16.91,17.03,16.74,16.74,206000,0.0,1.0
2013-07-05,17.44,17.44,16.935,17.02,335900,17.44,17.44,16.935,17.02,335900,0.0,1.0
2013-07-08,17.24,17.45,17.1,17.44,481600,17.24,17.45,17.1,17.44,481600,0.0,1.0
2013-07-09,16.86,17.25,16.82,17.22,261300,16.86,17.25,16.82,17.22,261300,0.0,1.0
2013-07-10,16.76,16.98,16.68,16.81,193200,16.76,16.98,16.68,16.81,193200,0.0,1.0
2013-07-11,17.35,17.54,16.9,16.93,440000,17.35,17.54,16.9,16.93,440000,0.0,1.0
2013-07-12,17.4,17.57,17.31,17.38,210500,17.4,17.57,17.31,17.38,210500,0.0,1.0
2013-07-15,17.58,17.856,17.39,17.47,983600,17.58,17.856,17.39,17.47,983600,0.0,1.0
2013-07-16,17.64,17.71,17.515,17.65,315200,17.64,17.71,17.515,17.65,315200,0.0,1.0
2013-07-17,17.46,17.73,17.3304,17.63,228700,17.46,17.73,17.3304,17.63,228700,0.0,1.0
2013-07-18,17.38,17.71,17.3,17.5,306900,17.38,17.71,17.3,17.5,306900,0.0,1.0
2013-07-19,17.41,17.62,17.3,17.3,149900,17.41,17.62,17.3,17.3,149900,0.0,1.0
2013-07-22,17.56,17.7,17.45,17.49,159000,17.56,17.7,17.45,17.49,159000,0.0,1.0
2013-07-23,17.26,17.64,17.23,17.64,171000,17.26,17.64,17.23,17.64,171000,0.0,1.0
2013-07-24,17.36,17.48,17.23,17.37,161200,17.36,17.48,17.23,17.37,161200,0.0,1.0
2013-07-25,17.5,17.58,16.964,17.29,225300,17.5,17.58,16.964,17.29,225300,0.0,1.0
2013-07-26,17.37,17.4,17.1,17.36,168200,17.37,17.4,17.1,17.36,168200,0.0,1.0
2013-07-29,17.13,17.405,17.08,17.4,155500,17.13,17.405,17.08,17.4,155500,0.0,1.0
2013-07-30,17.0,17.39,16.83,17.23,427700,17.0,17.39,16.83,17.23,427700,0.0,1.0
2013-07-31,16.76,17.06,16.5326,17.06,476500,16.76,17.06,16.5326,17.06,476500,0.0,1.0
2013-08-01,16.75,16.88,16.54,16.82,456200,16.75,16.88,16.54,16.82,456200,0.0,1.0
2013-08-02,17.15,17.36,16.355,16.68,649800,17.15,17.36,16.355,16.68,649800,0.0,1.0
2013-08-05,17.19,17.42,16.89,17.08,266700,17.19,17.42,16.89,17.08,266700,0.0,1.0
2013-08-06,16.79,17.15,16.75,17.15,386500,16.79,17.15,16.75,17.15,386500,0.0,1.0
2013-08-07,16.99,17.07,16.67,16.71,275600,16.99,17.07,16.67,16.71,275600,0.0,1.0
2013-08-08,17.04,17.09,16.838,17.02,220300,17.04,17.09,16.838,17.02,220300,0.0,1.0
2013-08-09,17.13,17.395,16.86,17.0,640100,17.13,17.395,16.86,17.0,640100,0.0,1.0
2013-08-12,17.46,17.7,16.95,17.02,377300,17.46,17.7,16.95,17.02,377300,0.0,1.0
2013-08-13,17.34,17.5,17.19,17.5,166900,17.34,17.5,17.19,17.5,166900,0.0,1.0
2013-08-14,17.58,17.83,17.168,17.28,256000,17.58,17.83,17.168,17.28,256000,0.0,1.0
2013-08-15,17.33,17.64,17.22,17.39,354300,17.33,17.64,17.22,17.39,354300,0.0,1.0
2013-08-16,17.46,17.67,17.08,17.21,302400,17.46,17.67,17.08,17.21,302400,0.0,1.0
2013-08-19,17.41,17.658,17.33,17.5,316600,17.41,17.658,17.33,17.5,316600,0.0,1.0
2013-08-20,17.74,17.93,17.22,17.45,296000,17.74,17.93,17.22,17.45,296000,0.0,1.0
2013-08-21,17.76,17.92,17.54,17.54,248700,17.76,17.92,17.54,17.54,248700,0.0,1.0
2013-08-22,18.01,18.2,17.76,17.77,950800,18.01,18.2,17.76,17.77,950800,0.0,1.0
2013-08-23,18.06,18.2,17.95,18.11,377100,18.06,18.2,17.95,18.11,377100,0.0,1.0
2013-08-26,18.04,18.2,17.86,18.1,241100,18.04,18.2,17.86,18.1,241100,0.0,1.0
2013-08-27,17.53,18.14,17.48,17.94,368600,17.53,18.14,17.48,17.94,368600,0.0,1.0
2013-08-28,17.79,17.93,17.496,17.57,160000,17.79,17.93,17.496,17.57,160000,0.0,1.0
2013-08-29,17.76,18.2,17.69,17.8,288300,17.76,18.2,17.69,17.8,288300,0.0,1.0
2013-08-30,17.62,17.95,17.545,17.8,268200,17.62,17.95,17.545,17.8,268200,0.0,1.0
2013-09-03,17.58,17.86,17.25,17.77,388700,17.58,17.86,17.25,17.77,388700,0.0,1.0
2013-09-04,16.92,17.22,16.29,17.04,3511600,16.92,17.22,16.29,17.04,3511600,0.0,1.0
2013-09-05,16.77,17.1,16.66,16.96,1563900,16.77,17.1,16.66,16.96,1563900,0.0,1.0
2013-09-06,16.76,17.13,16.71,16.86,867600,16.76,17.13,16.71,16.86,867600,0.0,1.0
2013-09-09,17.2,17.345,16.82,16.82,365900,17.2,17.345,16.82,16.82,365900,0.0,1.0
2013-09-10,17.13,17.35,16.88,17.25,510000,17.13,17.35,16.88,17.25,510000,0.0,1.0
2013-09-11,17.24,17.26,17.04,17.05,194700,17.24,17.26,17.04,17.05,194700,0.0,1.0
2013-09-12,17.15,17.31,17.09,17.29,176100,17.15,17.31,17.09,17.29,176100,0.0,1.0
2013-09-13,16.97,17.25,16.97,17.25,416300,16.97,17.25,16.97,17.25,416300,0.0,1.0
2013-09-16,16.94,17.74,16.76,17.3,661800,16.94,17.74,16.76,17.3,661800,0.0,1.0
2013-09-17,17.01,17.17,16.58,16.99,938100,17.01,17.17,16.58,16.99,938100,0.0,1.0
2013-09-18,17.36,17.47,17.0,17.05,600000,17.36,17.47,17.0,17.05,600000,0.0,1.0
2013-09-19,17.56,17.63,17.36,17.5,449600,17.56,17.63,17.36,17.5,449600,0.0,1.0
2013-09-20,17.43,17.55,17.07,17.46,1454000,17.43,17.55,17.07,17.46,1454000,0.0,1.0
2013-09-23,17.3,17.75,17.2275,17.41,425400,17.3,17.75,17.2275,17.41,425400,0.0,1.0
2013-09-24,17.35,17.65,17.15,17.31,280400,17.35,17.65,17.15,17.31,280400,0.0,1.0
2013-09-25,17.45,17.5,17.18,17.33,364600,17.45,17.5,17.18,17.33,364600,0.0,1.0
2013-09-26,17.62,17.65,17.18,17.5,481700,17.62,17.65,17.18,17.5,481700,0.0,1.0
2013-09-27,17.7,17.75,17.45,17.5,383600,17.7,17.75,17.45,17.5,383600,0.0,1.0
2013-09-30,17.46,17.65,17.32,17.56,566300,17.46,17.65,17.32,17.56,566300,0.0,1.0
2013-10-01,17.5,17.59,17.3,17.47,296800,17.5,17.59,17.3,17.47,296800,0.0,1.0
2013-10-02,17.25,17.5,17.09,17.42,420800,17.25,17.5,17.09,17.42,420800,0.0,1.0
2013-10-03,17.16,17.31,16.95,17.19,303200,17.16,17.31,16.95,17.19,303200,0.0,1.0
2013-10-04,17.19,17.29,17.03,17.12,172100,17.19,17.29,17.03,17.12,172100,0.0,1.0
2013-10-07,17.23,17.25,16.93,17.09,270300,17.23,17.25,16.93,17.09,270300,0.0,1.0
2013-10-08,17.23,17.32,17.04,17.22,381800,17.23,17.32,17.04,17.22,381800,0.0,1.0
2013-10-09,17.39,17.42,17.18,17.32,318900,17.39,17.42,17.18,17.32,318900,0.0,1.0
2013-10-10,17.86,17.86,17.31,17.5,425700,17.86,17.86,17.31,17.5,425700,0.0,1.0
2013-10-11,17.95,17.95,17.62,17.77,506500,17.95,17.95,17.62,17.77,506500,0.0,1.0
2013-10-14,17.71,17.82,17.32,17.32,388800,17.71,17.82,17.32,17.32,388800,0.0,1.0
2013-10-15,17.23,17.78,17.17,17.62,424600,17.23,17.78,17.17,17.62,424600,0.0,1.0
2013-10-16,17.19,17.38,17.04,17.3,589400,17.19,17.38,17.04,17.3,589400,0.0,1.0
2013-10-17,17.22,17.29,17.03,17.17,561900,17.22,17.29,17.03,17.17,561900,0.0,1.0
2013-10-18,17.39,17.5,17.26,17.41,304000,17.39,17.5,17.26,17.41,304000,0.0,1.0
2013-10-21,17.59,17.66,17.2,17.43,473800,17.59,17.66,17.2,17.43,473800,0.0,1.0
2013-10-22,17.73,17.76,17.52,17.69,370200,17.73,17.76,17.52,17.69,370200,0.0,1.0
2013-10-23,17.93,17.95,17.66,17.67,236300,17.93,17.95,17.66,17.67,236300,0.0,1.0
2013-10-24,17.9,17.97,17.76,17.93,302900,17.9,17.97,17.76,17.93,302900,0.0,1.0
2013-10-25,17.65,17.95,17.59,17.95,296900,17.65,17.95,17.59,17.95,296900,0.0,1.0
2013-10-28,17.85,17.94,17.61,17.61,271300,17.85,17.94,17.61,17.61,271300,0.0,1.0
2013-10-29,17.93,18.0,17.83,17.9,499900,17.93,18.0,17.83,17.9,499900,0.0,1.0
2013-10-30,17.9,18.06,17.53,18.0,601200,17.9,18.06,17.53,18.0,601200,0.0,1.0
2013-10-31,19.2,19.32,17.6,18.28,1964200,19.2,19.32,17.6,18.28,1964200,0.0,1.0
2013-11-01,18.98,19.25,18.49,19.24,636200,18.98,19.25,18.49,19.24,636200,0.0,1.0
2013-11-04,18.89,18.98,18.66,18.85,527700,18.89,18.98,18.66,18.85,527700,0.0,1.0
2013-11-05,18.81,18.9,18.63,18.78,323200,18.81,18.9,18.63,18.78,323200,0.0,1.0
2013-11-06,18.76,18.9,18.7,18.9,395700,18.76,18.9,18.7,18.9,395700,0.0,1.0
2013-11-07,18.54,18.8,18.35,18.78,586000,18.54,18.8,18.35,18.78,586000,0.0,1.0
2013-11-08,18.5,18.54,18.29,18.51,352500,18.5,18.54,18.29,18.51,352500,0.0,1.0
2013-11-11,18.57,18.67,18.435,18.52,329700,18.57,18.67,18.435,18.52,329700,0.0,1.0
2013-11-12,18.71,18.755,18.38,18.54,321100,18.71,18.755,18.38,18.54,321100,0.0,1.0
2013-11-13,18.7,18.92,18.51,18.63,571500,18.7,18.92,18.51,18.63,571500,0.0,1.0
2013-11-14,18.58,18.75,18.52,18.66,166700,18.58,18.75,18.52,18.66,166700,0.0,1.0
2013-11-15,18.55,18.88,18.52,18.56,528900,18.55,18.88,18.52,18.56,528900,0.0,1.0
2013-11-18,18.34,18.71,18.15,18.55,231600,18.34,18.71,18.15,18.55,231600,0.0,1.0
2013-11-19,18.35,18.7,18.29,18.29,559500,18.35,18.7,18.29,18.29,559500,0.0,1.0
2013-11-20,18.36,18.63,18.32,18.43,386700,18.36,18.63,18.32,18.43,386700,0.0,1.0
2013-11-21,18.54,18.8,18.39,18.45,698700,18.54,18.8,18.39,18.45,698700,0.0,1.0
2013-11-22,18.62,18.73,18.39,18.55,693400,18.62,18.73,18.39,18.55,693400,0.0,1.0
2013-11-25,18.7,18.72,18.49,18.61,1109600,18.7,18.72,18.49,18.61,1109600,0.0,1.0
2013-11-26,19.15,19.25,18.66,18.74,771900,19.15,19.25,18.66,18.74,771900,0.0,1.0
2013-11-27,19.27,19.29,19.1,19.18,413700,19.27,19.29,19.1,19.18,413700,0.0,1.0
2013-11-29,19.26,19.42,19.06,19.38,291400,19.26,19.42,19.06,19.38,291400,0.0,1.0
2013-12-02,19.32,19.378,19.04,19.31,507700,19.32,19.378,19.04,19.31,507700,0.0,1.0
2013-12-03,19.11,19.5,18.97,19.3,880500,19.11,19.5,18.97,19.3,880500,0.0,1.0
2013-12-04,19.2,19.3994,18.86,19.1,287200,19.2,19.3994,18.86,19.1,287200,0.0,1.0
2013-12-05,19.02,19.37,18.97,19.25,182700,19.02,19.37,18.97,19.25,182700,0.0,1.0
2013-12-06,19.48,19.5,19.03,19.15,658800,19.48,19.5,19.03,19.15,658800,0.0,1.0
2013-12-09,19.56,19.62,19.34,19.5,609200,19.56,19.62,19.34,19.5,609200,0.0,1.0
2013-12-10,19.26,19.57,19.1,19.57,470300,19.26,19.57,19.1,19.57,470300,0.0,1.0
2013-12-11,19.03,19.29,18.87,19.24,316200,19.03,19.29,18.87,19.24,316200,0.0,1.0
2013-12-12,19.02,19.08,18.77,19.0,344800,19.02,19.08,18.77,19.0,344800,0.0,1.0
2013-12-13,18.94,19.12,18.86,19.11,280100,18.94,19.12,18.86,19.11,280100,0.0,1.0
2013-12-16,19.04,19.2,18.88,18.97,305300,19.04,19.2,18.88,18.97,305300,0.0,1.0
2013-12-17,19.3,19.35,19.03,19.1,1109700,19.3,19.35,19.03,19.1,1109700,0.0,1.0
2013-12-18,19.7,19.8,19.35,19.35,769000,19.7,19.8,19.35,19.35,769000,0.0,1.0
2013-12-19,19.72,19.86,19.512,19.69,449600,19.72,19.86,19.512,19.69,449600,0.0,1.0
2013-12-20,19.8,19.95,19.51,19.75,862000,19.8,19.95,19.51,19.75,862000,0.0,1.0
2013-12-23,19.79,19.93,19.65,19.92,280000,19.79,19.93,19.65,19.92,280000,0.0,1.0
2013-12-24,19.81,19.91,19.72,19.84,76800,19.81,19.91,19.72,19.84,76800,0.0,1.0
2013-12-26,19.72,19.9,19.47,19.9,184400,19.72,19.9,19.47,19.9,184400,0.0,1.0
2013-12-27,19.84,19.87,19.67,19.8,175900,19.84,19.87,19.67,19.8,175900,0.0,1.0
2013-12-30,19.84,19.865,19.67,19.77,214900,19.84,19.865,19.67,19.77,214900,0.0,1.0
2013-12-31,20.18,20.25,19.71,19.92,930600,20.18,20.25,19.71,19.92,930600,0.0,1.0
2014-01-02,19.75,20.15,19.59,20.15,1295700,19.75,20.15,19.59,20.15,1295700,0.0,1.0
2014-01-03,19.59,20.0,19.52,19.74,251400,19.59,20.0,19.52,19.74,251400,0.0,1.0
2014-01-06,20.07,20.15,19.62,19.69,517200,20.07,20.15,19.62,19.69,517200,0.0,1.0
2014-01-07,20.12,20.2,19.89,20.15,550900,20.12,20.2,19.89,20.15,550900,0.0,1.0
2014-01-08,19.8,20.2,19.64,20.19,419500,19.8,20.2,19.64,20.19,419500,0.0,1.0
2014-01-09,20.01,20.11,19.7,20.0,669200,20.01,20.11,19.7,20.0,669200,0.0,1.0
2014-01-10,20.07,20.1,19.78,19.97,395700,20.07,20.1,19.78,19.97,395700,0.0,1.0
2014-01-13,19.88,20.14,19.71,20.01,395000,19.88,20.14,19.71,20.01,395000,0.0,1.0
2014-01-14,20.1,20.28,19.875,19.89,335100,20.1,20.28,19.875,19.89,335100,0.0,1.0
2014-01-15,22.53,22.77,20.17,20.25,2591000,22.53,22.77,20.17,20.25,2591000,0.0,1.0
2014-01-16,22.89,23.13,22.31,22.53,1108300,22.89,23.13,22.31,22.53,1108300,0.0,1.0
2014-01-17,22.59,23.012,22.3449,22.93,514200,22.59,23.012,22.3449,22.93,514200,0.0,1.0
2014-01-21,22.88,23.06,22.68,22.68,824700,22.88,23.06,22.68,22.68,824700,0.0,1.0
2014-01-22,23.21,23.37,22.95,23.0,760200,23.21,23.37,22.95,23.0,760200,0.0,1.0
2014-01-23,23.95,23.95,22.97,23.18,920400,23.95,23.95,22.97,23.18,920400,0.0,1.0
2014-01-24,23.17,23.89,23.03,23.73,858300,23.17,23.89,23.03,23.73,858300,0.0,1.0
2014-01-27,22.92,23.49,22.31,23.26,939200,22.92,23.49,22.31,23.26,939200,0.0,1.0
2014-01-28,23.38,23.43,22.92,22.95,709000,23.38,23.43,22.92,22.95,709000,0.0,1.0
2014-01-29,23.07,23.49,23.0,23.23,550700,23.07,23.49,23.0,23.23,550700,0.0,1.0
2014-01-30,23.15,23.3,22.9,23.3,628300,23.15,23.3,22.9,23.3,628300,0.0,1.0
2014-01-31,23.4,23.55,22.63,22.84,838100,23.4,23.55,22.63,22.84,838100,0.0,1.0
2014-02-03,23.29,23.8,23.02,23.26,731400,23.29,23.8,23.02,23.26,731400,0.0,1.0
2014-02-04,23.2,23.8,23.11,23.41,759200,23.2,23.8,23.11,23.41,759200,0.0,1.0
2014-02-05,23.12,23.36,22.8,23.13,495200,23.12,23.36,22.8,23.13,495200,0.0,1.0
2014-02-06,23.0,23.38,22.76,23.14,499800,23.0,23.38,22.76,23.14,499800,0.0,1.0
2014-02-07,23.35,23.62,22.89,23.07,350800,23.35,23.62,22.89,23.07,350800,0.0,1.0
2014-02-10,23.99,24.14,23.27,23.4,869500,23.99,24.14,23.27,23.4,869500,0.0,1.0
2014-02-11,23.62,24.344,23.4,24.0,669600,23.62,24.344,23.4,24.0,669600,0.0,1.0
2014-02-12,23.57,23.84,23.48,23.54,623000,23.57,23.84,23.48,23.54,623000,0.0,1.0
2014-02-13,23.64,23.78,23.2,23.39,687500,23.64,23.78,23.2,23.39,687500,0.0,1.0
2014-02-14,23.95,24.03,23.5,23.67,485500,23.95,24.03,23.5,23.67,485500,0.0,1.0
2014-02-18,23.98,24.14,23.76,23.92,789800,23.98,24.14,23.76,23.92,789800,0.0,1.0
2014-02-19,23.53,24.0,23.53,23.86,242700,23.53,24.0,23.53,23.86,242700,0.0,1.0
2014-02-20,23.57,23.62,23.16,23.56,492000,23.57,23.62,23.16,23.56,492000,0.0,1.0
2014-02-21,23.6,23.67,23.18,23.59,458300,23.6,23.67,23.18,23.59,458300,0.0,1.0
2014-02-24,23.79,23.98,23.33,23.63,617000,23.79,23.98,23.33,23.63,617000,0.0,1.0
2014-02-25,23.86,23.89,23.48,23.73,362000,23.86,23.89,23.48,23.73,362000,0.0,1.0
2014-02-26,24.15,24.49,23.66,23.85,927800,24.15,24.49,23.66,23.85,927800,0.0,1.0
2014-02-27,24.2,25.02,23.68,23.68,1555500,24.2,25.02,23.68,23.68,1555500,0.0,1.0
2014-02-28,23.66,24.2,23.56,24.08,655900,23.66,24.2,23.56,24.08,655900,0.0,1.0
2014-03-03,23.96,24.0,22.731,23.34,809900,23.96,24.0,22.731,23.34,809900,0.0,1.0
2014-03-04,24.9,25.1,23.92,24.0,1676800,24.9,25.1,23.92,24.0,1676800,0.0,1.0
2014-03-05,26.12,26.24,25.03,25.08,2632100,26.12,26.24,25.03,25.08,2632100,0.0,1.0
2014-03-06,25.69,26.69,25.45,26.13,1030400,25.69,26.69,25.45,26.13,1030400,0.0,1.0
2014-03-07,25.3,25.94,25.23,25.73,388500,25.3,25.94,25.23,25.73,388500,0.0,1.0
2014-03-10,26.31,26.34,25.3,25.38,660000,26.31,26.34,25.3,25.38,660000,0.0,1.0
2014-03-11,26.22,26.49,26.13,26.16,916800,26.22,26.49,26.13,26.16,916800,0.0,1.0
2014-03-12,26.0,26.27,25.9,26.14,607300,26.0,26.27,25.9,26.14,607300,0.0,1.0
2014-03-13,26.16,26.33,25.89,26.04,588800,26.16,26.33,25.89,26.04,588800,0.0,1.0
2014-03-14,25.6,26.49,25.56,26.0,984100,25.6,26.49,25.56,26.0,984100,0.0,1.0
2014-03-17,26.13,26.46,25.7,25.7,341200,26.13,26.46,25.7,25.7,341200,0.0,1.0
2014-03-18,26.64,26.76,26.055,26.15,439300,26.64,26.76,26.055,26.15,439300,0.0,1.0
2014-03-19,26.56,27.135,26.51,26.65,347400,26.56,27.135,26.51,26.65,347400,0.0,1.0
2014-03-20,26.49,26.73,26.31,26.59,145600,26.49,26.73,26.31,26.59,145600,0.0,1.0
2014-03-21,26.37,26.76,26.11,26.53,529500,26.37,26.76,26.11,26.53,529500,0.0,1.0
2014-03-24,25.82,26.47,25.73,26.42,461000,25.82,26.47,25.73,26.42,461000,0.0,1.0
2014-03-25,25.86,26.09,25.62,25.89,451500,25.86,26.09,25.62,25.89,451500,0.0,1.0
2014-03-26,25.64,26.21,25.57,26.03,270500,25.64,26.21,25.57,26.03,270500,0.0,1.0
2014-03-27,25.75,26.02,25.43,25.61,425500,25.75,26.02,25.43,25.61,425500,0.0,1.0
2014-03-28,25.8,26.17,25.67,25.77,324500,25.8,26.17,25.67,25.77,324500,0.0,1.0
2014-03-31,26.59,26.8,25.8,25.96,444100,26.59,26.8,25.8,25.96,444100,0.0,1.0
2014-04-01,26.72,26.89,26.47,26.55,248500,26.72,26.89,26.47,26.55,248500,0.0,1.0
2014-04-02,26.95,27.0,26.52,26.78,244600,26.95,27.0,26.52,26.78,244600,0.0,1.0
2014-04-03,26.34,26.94,26.11,26.83,376600,26.34,26.94,26.11,26.83,376600,0.0,1.0
2014-04-04,25.63,26.8,25.511,26.56,602000,25.63,26.8,25.511,26.56,602000,0.0,1.0
2014-04-07,24.97,25.45,24.54,25.45,905700,24.97,25.45,24.54,25.45,905700,0.0,1.0
2014-04-08,24.77,25.08,24.3,25.04,1415600,24.77,25.08,24.3,25.04,1415600,0.0,1.0
2014-04-09,24.35,24.99,24.29,24.87,994300,24.35,24.99,24.29,24.87,994300,0.0,1.0
2014-04-10,23.45,24.5599,23.36,24.41,786600,23.45,24.5599,23.36,24.41,786600,0.0,1.0
2014-04-11,22.97,23.69,22.87,23.19,518100,22.97,23.69,22.87,23.19,518100,0.0,1.0
2014-04-14,23.16,23.52,22.98,23.11,304400,23.16,23.52,22.98,23.11,304400,0.0,1.0
2014-04-15,23.15,23.31,22.33,23.11,758800,23.15,23.31,22.33,23.11,758800,0.0,1.0
2014-04-16,23.04,23.3,22.93,23.3,391200,23.04,23.3,22.93,23.3,391200,0.0,1.0
2014-04-17,22.88,23.43,22.77,22.96,372900,22.88,23.43,22.77,22.96,372900,0.0,1.0
2014-04-21,23.46,23.565,22.78,22.83,346000,23.46,23.565,22.78,22.83,346000,0.0,1.0
2014-04-22,23.88,24.02,23.04,23.44,461800,23.88,24.02,23.04,23.44,461800,0.0,1.0
2014-04-23,23.76,24.2,23.74,23.95,299700,23.76,24.2,23.74,23.95,299700,0.0,1.0
2014-04-24,23.47,24.1,23.18,24.03,689500,23.47,24.1,23.18,24.03,689500,0.0,1.0
2014-04-25,23.03,23.7,22.97,23.48,515300,23.03,23.7,22.97,23.48,515300,0.0,1.0
2014-04-28,23.01,23.39,22.631,23.11,597000,23.01,23.39,22.631,23.11,597000,0.0,1.0
2014-04-29,22.75,23.2,22.65,23.09,782100,22.75,23.2,22.65,23.09,782100,0.0,1.0
2014-04-30,24.42,25.22,23.36,25.21,1792800,24.42,25.22,23.36,25.21,1792800,0.0,1.0
2014-05-01,24.53,24.64,23.9,24.55,821000,24.53,24.64,23.9,24.55,821000,0.0,1.0
2014-05-02,24.79,24.91,24.2,24.45,910200,24.79,24.91,24.2,24.45,910200,0.0,1.0
2014-05-05,24.72,24.76,24.25,24.61,418600,24.72,24.76,24.25,24.61,418600,0.0,1.0
2014-05-06,24.5,24.76,24.39,24.58,487500,24.5,24.76,24.39,24.58,487500,0.0,1.0
2014-05-07,23.91,24.51,23.62,24.51,384800,23.91,24.51,23.62,24.51,384800,0.0,1.0
2014-05-08,23.73,24.19,23.73,23.85,619900,23.73,24.19,23.73,23.85,619900,0.0,1.0
2014-05-09,23.59,23.79,23.44,23.58,465200,23.59,23.79,23.44,23.58,465200,0.0,1.0
2014-05-12,24.23,24.51,23.59,23.75,311000,24.23,24.51,23.59,23.75,311000,0.0,1.0
2014-05-13,24.23,24.5,24.01,24.2,335400,24.23,24.5,24.01,24.2,335400,0.0,1.0
2014-05-14,23.88,24.4,23.83,24.21,262100,23.88,24.4,23.83,24.21,262100,0.0,1.0
2014-05-15,24.38,24.44,23.45,23.68,696400,24.38,24.44,23.45,23.68,696400,0.0,1.0
2014-05-16,24.68,24.98,24.34,24.34,733900,24.68,24.98,24.34,24.34,733900,0.0,1.0
2014-05-19,24.85,24.91,24.4,24.66,469400,24.85,24.91,24.4,24.66,469400,0.0,1.0
2014-05-20,24.25,24.83,24.17,24.83,497800,24.25,24.83,24.17,24.83,497800,0.0,1.0
2014-05-21,24.4,24.52,24.07,24.29,639400,24.4,24.52,24.07,24.29,639400,0.0,1.0
2014-05-22,24.64,24.83,24.39,24.59,312900,24.64,24.83,24.39,24.59,312900,0.0,1.0
2014-05-23,24.54,24.71,24.15,24.71,406200,24.54,24.71,24.15,24.71,406200,0.0,1.0
2014-05-27,24.75,24.87,24.38,24.62,821200,24.75,24.87,24.38,24.62,821200,0.0,1.0
2014-05-28,24.56,24.91,24.48,24.75,446500,24.56,24.91,24.48,24.75,446500,0.0,1.0
2014-05-29,24.21,24.7399,24.2,24.73,900900,24.21,24.7399,24.2,24.73,900900,0.0,1.0
2014-05-30,24.18,24.48,24.081,24.28,456200,24.18,24.48,24.081,24.28,456200,0.0,1.0
2014-06-02,23.97,24.34,23.6001,24.19,392400,23.97,24.34,23.6001,24.19,392400,0.0,1.0
2014-06-03,23.44,23.966,23.3921,23.79,634400,23.44,23.966,23.3921,23.79,634400,0.0,1.0
2014-06-04,23.38,23.48,23.26,23.33,532000,23.38,23.48,23.26,23.33,532000,0.0,1.0
2014-06-05,23.89,24.08,23.4,23.56,426800,23.89,24.08,23.4,23.56,426800,0.0,1.0
2014-06-06,24.13,24.4,23.93,23.98,371500,24.13,24.4,23.93,23.98,371500,0.0,1.0
2014-06-09,24.28,24.4,23.87,24.2,501800,24.28,24.4,23.87,24.2,501800,0.0,1.0
2014-06-10,23.86,24.3,23.83,24.1,250200,23.86,24.3,23.83,24.1,250200,0.0,1.0
2014-06-11,23.47,23.73,23.29,23.69,320900,23.47,23.73,23.29,23.69,320900,0.0,1.0
2014-06-12,23.4,23.65,23.25,23.38,359600,23.4,23.65,23.25,23.38,359600,0.0,1.0
2014-06-13,23.23,23.47,23.16,23.4,394600,23.23,23.47,23.16,23.4,394600,0.0,1.0
2014-06-16,24.1,24.2,23.23,23.23,649000,24.1,24.2,23.23,23.23,649000,0.0,1.0
2014-06-17,23.83,24.14,23.805,24.11,447300,23.83,24.14,23.805,24.11,447300,0.0,1.0
2014-06-18,23.55,23.885,23.26,23.88,843400,23.55,23.885,23.26,23.88,843400,0.0,1.0
2014-06-19,24.12,24.19,23.56,23.62,368300,24.12,24.19,23.56,23.62,368300,0.0,1.0
2014-06-20,24.28,24.61,24.06,24.24,953300,24.28,24.61,24.06,24.24,953300,0.0,1.0
2014-06-23,24.42,24.45,24.0,24.32,324000,24.42,24.45,24.0,24.32,324000,0.0,1.0
2014-06-24,24.16,24.61,24.13,24.37,286300,24.16,24.61,24.13,24.37,286300,0.0,1.0
2014-06-25,24.19,24.32,23.7101,23.98,254900,24.19,24.32,23.7101,23.98,254900,0.0,1.0
2014-06-26,24.28,24.42,23.93,24.22,205400,24.28,24.42,23.93,24.22,205400,0.0,1.0
2014-06-27,24.09,24.5,24.04,24.13,1188400,24.09,24.5,24.04,24.13,1188400,0.0,1.0
2014-06-30,23.92,24.14,23.621,24.14,328100,23.92,24.14,23.621,24.14,328100,0.0,1.0
2014-07-01,24.11,24.41,23.89,23.94,376800,24.11,24.41,23.89,23.94,376800,0.0,1.0
2014-07-02,23.42,24.07,23.3,23.98,696000,23.42,24.07,23.3,23.98,696000,0.0,1.0
2014-07-03,23.58,23.762,23.4164,23.42,204200,23.58,23.762,23.4164,23.42,204200,0.0,1.0
2014-07-07,23.22,23.41,23.08,23.41,392100,23.22,23.41,23.08,23.41,392100,0.0,1.0
2014-07-08,23.01,23.31,22.84,23.21,932800,23.01,23.31,22.84,23.21,932800,0.0,1.0
2014-07-09,22.99,23.245,22.86,23.03,582600,22.99,23.245,22.86,23.03,582600,0.0,1.0
2014-07-10,23.25,23.415,22.43,22.58,411500,23.25,23.415,22.43,22.58,411500,0.0,1.0
2014-07-11,23.38,23.46,23.2,23.24,286200,23.38,23.46,23.2,23.24,286200,0.0,1.0
2014-07-14,23.44,23.73,23.4,23.58,286800,23.44,23.73,23.4,23.58,286800,0.0,1.0
2014-07-15,23.01,23.55,22.83,23.4,268500,23.01,23.55,22.83,23.4,268500,0.0,1.0
2014-07-16,22.92,23.15,22.8112,23.05,256400,22.92,23.15,22.8112,23.05,256400,0.0,1.0
2014-07-17,23.08,23.34,22.61,22.73,349100,23.08,23.34,22.61,22.73,349100,0.0,1.0
2014-07-18,23.08,23.34,22.61,22.73,572000,23.08,23.34,22.61,22.73,572000,0.0,1.0
2014-07-21,22.81,22.95,22.575,22.94,206900,22.81,22.95,22.575,22.94,206900,0.0,1.0
2014-07-22,23.29,23.31,22.81,22.84,244400,23.29,23.31,22.81,22.84,244400,0.0,1.0
2014-07-23,23.44,23.54,23.2,23.36,195300,23.44,23.54,23.2,23.36,195300,0.0,1.0
2014-07-24,23.24,23.76,23.195,23.45,255100,23.24,23.76,23.195,23.45,255100,0.0,1.0
2014-07-25,23.02,23.2,22.9,23.07,269800,23.02,23.2,22.9,23.07,269800,0.0,1.0
2014-07-28,22.68,23.02,22.48,23.02,783300,22.68,23.02,22.48,23.02,783300,0.0,1.0
2014-07-29,22.38,22.8,22.36,22.67,772400,22.38,22.8,22.36,22.67,772400,0.0,1.0
2014-07-30,23.11,23.31,22.55,22.6,502600,23.11,23.31,22.55,22.6,502600,0.0,1.0
2014-07-31,22.3,22.94,22.29,22.87,570800,22.3,22.94,22.29,22.87,570800,0.0,1.0
2014-08-01,22.19,22.64,22.05,22.36,389600,22.19,22.64,22.05,22.36,389600,0.0,1.0
2014-08-04,22.25,22.42,22.08,22.28,795600,22.25,22.42,22.08,22.28,795600,0.0,1.0
2014-08-05,22.56,22.77,22.09,22.14,695800,22.56,22.77,22.09,22.14,695800,0.0,1.0
2014-08-06,18.51,19.07,17.45,18.72,6422200,18.51,19.07,17.45,18.72,6422200,0.0,1.0
2014-08-07,19.1,19.4,18.57,18.58,1451500,19.1,19.4,18.57,18.58,1451500,0.0,1.0
2014-08-08,19.29,19.46,18.93,19.06,725600,19.29,19.46,18.93,19.06,725600,0.0,1.0
2014-08-11,19.0,19.44,18.88,19.44,730100,19.0,19.44,18.88,19.44,730100,0.0,1.0
2014-08-12,18.53,19.13,18.46,18.89,1050500,18.53,19.13,18.46,18.89,1050500,0.0,1.0
2014-08-13,18.96,19.13,18.44,18.49,908700,18.96,19.13,18.44,18.49,908700,0.0,1.0
2014-08-14,18.72,19.06,18.56,18.96,369800,18.72,19.06,18.56,18.96,369800,0.0,1.0
2014-08-15,18.43,18.97,18.25,18.86,907000,18.43,18.97,18.25,18.86,907000,0.0,1.0
2014-08-18,18.2,18.5983,18.1,18.54,941900,18.2,18.5983,18.1,18.54,941900,0.0,1.0
2014-08-19,18.55,18.65,18.18,18.43,857900,18.55,18.65,18.18,18.43,857900,0.0,1.0
2014-08-20,18.72,18.98,18.34,18.53,378300,18.72,18.98,18.34,18.53,378300,0.0,1.0
2014-08-21,18.62,18.83,18.59,18.72,371600,18.62,18.83,18.59,18.72,371600,0.0,1.0
2014-08-22,18.7,18.81,18.41,18.65,295900,18.7,18.81,18.41,18.65,295900,0.0,1.0
2014-08-25,18.88,18.99,18.65,18.78,397300,18.88,18.99,18.65,18.78,397300,0.0,1.0
2014-08-26,18.56,18.9799,18.45,18.88,508800,18.56,18.9799,18.45,18.88,508800,0.0,1.0
2014-08-27,18.4,18.7,18.34,18.52,295600,18.4,18.7,18.34,18.52,295600,0.0,1.0
2014-08-28,18.27,18.479,18.211,18.29,358500,18.27,18.479,18.211,18.29,358500,0.0,1.0
2014-08-29,18.14,18.29,18.03,18.26,508100,18.14,18.29,18.03,18.26,508100,0.0,1.0
2014-09-02,18.14,18.32,18.03,18.08,995800,18.14,18.32,18.03,18.08,995800,0.0,1.0
2014-09-03,18.54,18.58,18.26,18.27,971700,18.54,18.58,18.26,18.27,971700,0.0,1.0
2014-09-04,18.45,18.91,18.35,18.56,355800,18.45,18.91,18.35,18.56,355800,0.0,1.0
2014-09-05,18.46,18.64,18.245,18.44,480300,18.46,18.64,18.245,18.44,480300,0.0,1.0
2014-09-08,18.94,19.12,18.39,18.45,1160400,18.94,19.12,18.39,18.45,1160400,0.0,1.0
2014-09-09,18.77,19.04,18.7,18.96,696900,18.77,19.04,18.7,18.96,696900,0.0,1.0
2014-09-10,19.0,19.01,18.67,18.79,683400,19.0,19.01,18.67,18.79,683400,0.0,1.0
2014-09-11,19.92,20.095,19.19,19.19,1197900,19.92,20.095,19.19,19.19,1197900,0.0,1.0
2014-09-12,19.95,20.15,19.755,19.85,977800,19.95,20.15,19.755,19.85,977800,0.0,1.0
2014-09-15,19.6,19.94,19.57,19.91,662200,19.6,19.94,19.57,19.91,662200,0.0,1.0
2014-09-16,19.63,19.8525,19.54,19.54,398800,19.63,19.8525,19.54,19.54,398800,0.0,1.0
2014-09-17,19.72,19.9,19.62,19.63,418400,19.72,19.9,19.62,19.63,418400,0.0,1.0
2014-09-18,19.9,19.98,19.71,19.75,292100,19.9,19.98,19.71,19.75,292100,0.0,1.0
2014-09-19,19.67,20.13,19.66,19.91,744500,19.67,20.13,19.66,19.91,744500,0.0,1.0
2014-09-22,19.52,19.65,19.43,19.61,368747,19.52,19.65,19.43,19.61,368747,0.0,1.0
2014-09-23,19.58,19.64,19.34,19.34,669334,19.58,19.64,19.34,19.34,669334,0.0,1.0
2014-09-24,19.73,19.84,19.48,19.62,354991,19.73,19.84,19.48,19.62,354991,0.0,1.0
2014-09-25,19.67,19.77,19.5,19.71,635806,19.67,19.77,19.5,19.71,635806,0.0,1.0
2014-09-26,19.45,19.6999,19.41,19.67,624564,19.45,19.6999,19.41,19.67,624564,0.0,1.0
2014-09-29,19.64,19.74,19.14,19.37,820496,19.64,19.74,19.14,19.37,820496,0.0,1.0
2014-09-30,19.67,19.83,19.52,19.67,721872,19.67,19.83,19.52,19.67,721872,0.0,1.0
2014-10-01,19.28,19.68,19.25,19.68,673984,19.28,19.68,19.25,19.68,673984,0.0,1.0
2014-10-02,19.76,19.82,19.235,19.3,510768,19.76,19.82,19.235,19.3,510768,0.0,1.0
2014-10-03,19.89,20.03,19.85,19.98,303020,19.89,20.03,19.85,19.98,303020,0.0,1.0
2014-10-06,19.8,20.05,19.78,19.87,446637,19.8,20.05,19.78,19.87,446637,0.0,1.0
2014-10-07,19.51,19.8599,19.4,19.71,420281,19.51,19.8599,19.4,19.71,420281,0.0,1.0
2014-10-08,19.76,19.76,19.235,19.47,451732,19.76,19.76,19.235,19.47,451732,0.0,1.0
2014-10-09,19.29,19.744,19.225,19.69,486228,19.29,19.744,19.225,19.69,486228,0.0,1.0
2014-10-10,19.25,19.575,19.1,19.14,370106,19.25,19.575,19.1,19.14,370106,0.0,1.0
2014-10-13,19.55,19.81,19.25,19.33,465603,19.55,19.81,19.25,19.33,465603,0.0,1.0
2014-10-14,19.43,20.0,19.29,19.74,410157,19.43,20.0,19.29,19.74,410157,0.0,1.0
2014-10-15,19.51,19.72,19.0,19.0,889756,19.51,19.72,19.0,19.0,889756,0.0,1.0
2014-10-16,19.63,19.94,19.135,19.32,585462,19.63,19.94,19.135,19.32,585462,0.0,1.0
2014-10-17,19.56,19.82,19.44,19.82,353572,19.56,19.82,19.44,19.82,353572,0.0,1.0
2014-10-20,19.96,20.01,19.44,19.5,454200,19.96,20.01,19.44,19.5,454200,0.0,1.0
2014-10-21,19.98,20.32,19.86,20.0,589070,19.98,20.32,19.86,20.0,589070,0.0,1.0
2014-10-22,20.51,20.61,19.88,20.04,962686,20.51,20.61,19.88,20.04,962686,0.0,1.0
2014-10-23,20.51,20.81,20.39,20.64,429878,20.51,20.81,20.39,20.64,429878,0.0,1.0
2014-10-24,20.63,20.71,20.21,20.59,545174,20.63,20.71,20.21,20.59,545174,0.0,1.0
2014-10-27,20.76,20.82,20.52,20.59,294222,20.76,20.82,20.52,20.59,294222,0.0,1.0
2014-10-28,21.56,21.7,20.77,20.83,1620457,21.56,21.7,20.77,20.83,1620457,0.0,1.0
2014-10-29,20.72,21.75,20.35,21.52,2108108,20.72,21.75,20.35,21.52,2108108,0.0,1.0
2014-10-30,22.92,23.26,22.89,23.13,1365946,22.92,23.26,22.89,23.13,1365946,0.0,1.0
2014-10-31,22.17,23.5,21.875,22.0,2692420,22.17,23.5,21.875,22.0,2692420,0.0,1.0
2014-11-03,21.98,22.37,21.8,22.26,975049,21.98,22.37,21.8,22.26,975049,0.0,1.0
2014-11-04,21.97,22.13,21.7,21.97,529984,21.97,22.13,21.7,21.97,529984,0.0,1.0
2014-11-05,21.83,22.54,21.61,22.03,727912,21.83,22.54,21.61,22.03,727912,0.0,1.0
2014-11-06,22.06,22.19,21.81,21.89,731108,22.06,22.19,21.81,21.89,731108,0.0,1.0
2014-11-07,21.48,22.06,21.34,22.03,527926,21.48,22.06,21.34,22.03,527926,0.0,1.0
2014-11-10,21.52,21.73,21.49,21.53,1149711,21.52,21.73,21.49,21.53,1149711,0.0,1.0
2014-11-11,23.09,23.12,21.86,21.89,976102,23.09,23.12,21.86,21.89,976102,0.0,1.0
2014-11-12,23.16,23.32,22.84,23.1,1068911,23.16,23.32,22.84,23.1,1068911,0.0,1.0
2014-11-13,22.92,23.26,22.89,23.13,266704,22.92,23.26,22.89,23.13,266704,0.0,1.0
2014-11-14,22.74,22.94,22.529,22.87,324332,22.74,22.94,22.529,22.87,324332,0.0,1.0
2014-11-17,22.43,23.12,22.42,22.52,1073266,22.43,23.12,22.42,22.52,1073266,0.0,1.0
2014-11-18,22.9,22.99,22.49,22.49,319620,22.9,22.99,22.49,22.49,319620,0.0,1.0
2014-11-19,22.65,22.87,22.53,22.87,414248,22.65,22.87,22.53,22.87,414248,0.0,1.0
2014-11-20,22.73,22.8,22.33,22.54,279876,22.73,22.8,22.33,22.54,279876,0.0,1.0
2014-11-21,22.57,22.92,22.25,22.92,397638,22.57,22.92,22.25,22.92,397638,0.0,1.0
2014-11-24,23.08,23.2,22.445,22.64,378673,23.08,23.2,22.445,22.64,378673,0.0,1.0
2014-11-25,22.88,23.06,22.72,23.06,391472,22.88,23.06,22.72,23.06,391472,0.0,1.0
2014-11-26,23.46,23.5,22.81,22.86,433137,23.46,23.5,22.81,22.86,433137,0.0,1.0
2014-11-28,23.04,23.84,22.98,23.41,498295,23.04,23.84,22.98,23.41,498295,0.0,1.0
2014-12-01,23.1,23.42,22.85,22.91,512192,23.1,23.42,22.85,22.91,512192,0.0,1.0
2014-12-02,23.72,23.8,23.09,23.29,565659,23.72,23.8,23.09,23.29,565659,0.0,1.0
2014-12-03,24.0,24.06,23.5,23.66,856606,24.0,24.06,23.5,23.66,856606,0.0,1.0
2014-12-04,23.92,24.11,23.72,23.93,538114,23.92,24.11,23.72,23.93,538114,0.0,1.0
2014-12-05,24.03,24.09,23.77,23.86,599005,24.03,24.09,23.77,23.86,599005,0.0,1.0
2014-12-08,23.93,24.06,23.76,23.95,467191,23.93,24.06,23.76,23.95,467191,0.0,1.0
2014-12-09,24.21,24.23,23.55,23.59,453768,24.21,24.23,23.55,23.59,453768,0.0,1.0
2014-12-10,23.71,24.14,23.615,24.11,505399,23.71,24.14,23.615,24.11,505399,0.0,1.0
2014-12-11,23.83,24.09,23.75,23.81,634454,23.83,24.09,23.75,23.81,634454,0.0,1.0
2014-12-12,23.49,23.715,23.3,23.62,790515,23.49,23.715,23.3,23.62,790515,0.0,1.0
2014-12-15,23.56,23.74,23.41,23.57,578261,23.56,23.74,23.41,23.57,578261,0.0,1.0
2014-12-16,23.49,23.8,23.44,23.59,407400,23.49,23.8,23.44,23.59,407400,0.0,1.0
2014-12-17,24.23,24.24,23.33,23.48,513191,24.23,24.24,23.33,23.48,513191,0.0,1.0
2014-12-18,24.51,24.52,24.24,24.48,497582,24.51,24.52,24.24,24.48,497582,0.0,1.0
2014-12-19,24.2,24.65,24.1,24.57,533394,24.2,24.65,24.1,24.57,533394,0.0,1.0
2014-12-22,24.19,24.22,23.9,24.17,188223,24.19,24.22,23.9,24.17,188223,0.0,1.0
2014-12-23,23.93,24.29,23.82,24.26,319075,23.93,24.29,23.82,24.26,319075,0.0,1.0
2014-12-24,24.37,24.4,23.96,23.97,204945,24.37,24.4,23.96,23.97,204945,0.0,1.0
2014-12-26,24.3,24.5,24.17,24.38,151728,24.3,24.5,24.17,24.38,151728,0.0,1.0
2014-12-29,23.99,24.41,23.9,24.23,169406,23.99,24.41,23.9,24.23,169406,0.0,1.0
2014-12-30,24.08,24.16,23.82,23.87,173556,24.08,24.16,23.82,23.87,173556,0.0,1.0
2014-12-31,23.77,24.23,23.71,24.08,258621,23.77,24.23,23.71,24.08,258621,0.0,1.0
2015-01-02,23.72,24.05,23.39,23.84,326311,23.72,24.05,23.39,23.84,326311,0.0,1.0
2015-01-05,23.82,24.19,23.47,23.63,266194,23.82,24.19,23.47,23.63,266194,0.0,1.0
2015-01-06,23.45,23.9,23.28,23.85,277647,23.45,23.9,23.28,23.85,277647,0.0,1.0
2015-01-07,24.61,25.42,24.0,24.0,764643,24.61,25.42,24.0,24.0,764643,0.0,1.0
2015-01-08,24.55,24.92,24.4,24.74,381816,24.55,24.92,24.4,24.74,381816,0.0,1.0
2015-01-09,24.24,24.555,24.2,24.54,150925,24.24,24.555,24.2,24.54,150925,0.0,1.0
2015-01-12,24.21,24.35,24.04,24.35,255193,24.21,24.35,24.04,24.35,255193,0.0,1.0
2015-01-13,24.16,24.74,23.915,24.34,312025,24.16,24.74,23.915,24.34,312025,0.0,1.0
2015-01-14,23.99,24.28,23.736,23.97,203502,23.99,24.28,23.736,23.97,203502,0.0,1.0
2015-01-15,23.48,24.14,23.42,23.99,295921,23.48,24.14,23.42,23.99,295921,0.0,1.0
2015-01-16,24.17,24.2,23.19,23.45,246149,24.17,24.2,23.19,23.45,246149,0.0,1.0
2015-01-20,24.1,24.25,23.85,24.24,252186,24.1,24.25,23.85,24.24,252186,0.0,1.0
2015-01-21,24.04,24.23,23.82,24.09,321344,24.04,24.23,23.82,24.09,321344,0.0,1.0
2015-01-22,24.53,24.58,23.72,24.24,386859,24.53,24.58,23.72,24.24,386859,0.0,1.0
2015-01-23,24.47,24.7699,24.3,24.46,411912,24.47,24.7699,24.3,24.46,411912,0.0,1.0
2015-01-26,24.51,24.608,23.92,24.34,185833,24.51,24.608,23.92,24.34,185833,0.0,1.0
2015-01-27,24.68,24.8599,24.136,24.31,247434,24.68,24.8599,24.136,24.31,247434,0.0,1.0
2015-01-28,24.55,25.0,24.47,24.83,398247,24.55,25.0,24.47,24.83,398247,0.0,1.0
2015-01-29,24.97,25.0,24.12,24.58,410514,24.97,25.0,24.12,24.58,410514,0.0,1.0
2015-01-30,23.58,24.98,23.15,24.77,928531,23.58,24.98,23.15,24.77,928531,0.0,1.0
2015-02-02,23.69,23.74,23.04,23.57,352381,23.69,23.74,23.04,23.57,352381,0.0,1.0
2015-02-03,23.88,23.99,23.52,23.8,276970,23.88,23.99,23.52,23.8,276970,0.0,1.0
2015-02-04,23.7,24.13,23.538,23.66,236576,23.7,24.13,23.538,23.66,236576,0.0,1.0
2015-02-05,24.4,24.56,23.85,23.85,234461,24.4,24.56,23.85,23.85,234461,0.0,1.0
2015-02-06,24.94,25.04,24.15,24.36,552359,24.94,25.04,24.15,24.36,552359,0.0,1.0
2015-02-09,24.14,24.95,24.08,24.76,200996,24.14,24.95,24.08,24.76,200996,0.0,1.0
2015-02-10,24.62,24.65,24.01,24.21,273084,24.62,24.65,24.01,24.21,273084,0.0,1.0
2015-02-11,24.52,25.14,24.11,24.6,231296,24.52,25.14,24.11,24.6,231296,0.0,1.0
2015-02-12,24.4,25.026,24.04,24.68,152862,24.4,25.026,24.04,24.68,152862,0.0,1.0
2015-02-13,24.85,24.87,24.34,24.34,202278,24.85,24.87,24.34,24.34,202278,0.0,1.0
2015-02-17,24.61,24.98,24.45,24.85,185379,24.61,24.98,24.45,24.85,185379,0.0,1.0
2015-02-18,24.91,25.0,24.4,24.61,153670,24.91,25.0,24.4,24.61,153670,0.0,1.0
2015-02-19,24.95,24.99,24.69,24.84,206984,24.95,24.99,24.69,24.84,206984,0.0,1.0
2015-02-20,24.8,24.87,24.39,24.84,261917,24.8,24.87,24.39,24.84,261917,0.0,1.0
2015-02-23,25.32,25.34,24.48,24.81,368937,25.32,25.34,24.48,24.81,368937,0.0,1.0
2015-02-24,25.28,25.5,24.95,25.26,267752,25.28,25.5,24.95,25.26,267752,0.0,1.0
2015-02-25,25.01,25.28,24.89,25.28,281317,25.01,25.28,24.89,25.28,281317,0.0,1.0
2015-02-26,25.06,26.0,23.96,26.0,1054962,25.06,26.0,23.96,26.0,1054962,0.0,1.0
2015-02-27,24.28,25.01,24.07,25.01,454381,24.28,25.01,24.07,25.01,454381,0.0,1.0
2015-03-02,24.37,24.47,24.01,24.42,419371,24.37,24.47,24.01,24.42,419371,0.0,1.0
2015-03-03,23.96,24.43,23.76,24.28,326938,23.96,24.43,23.76,24.28,326938,0.0,1.0
2015-03-04,24.03,24.24,23.53,23.81,293471,24.03,24.24,23.53,23.81,293471,0.0,1.0
2015-03-05,23.76,24.07,23.61,24.01,371976,23.76,24.07,23.61,24.01,371976,0.0,1.0
2015-03-06,23.64,23.83,23.36,23.58,438635,23.64,23.83,23.36,23.58,438635,0.0,1.0
2015-03-09,23.88,23.99,23.2616,23.72,431473,23.88,23.99,23.2616,23.72,431473,0.0,1.0
2015-03-10,23.62,23.85,23.4,23.67,419006,23.62,23.85,23.4,23.67,419006,0.0,1.0
2015-03-11,23.52,23.81,23.31,23.59,378926,23.52,23.81,23.31,23.59,378926,0.0,1.0
2015-03-12,24.41,24.42,23.46,23.67,652946,24.41,24.42,23.46,23.67,652946,0.0,1.0
2015-03-13,24.89,24.92,24.13,24.44,720873,24.89,24.92,24.13,24.44,720873,0.0,1.0
2015-03-16,24.8,25.21,24.52,25.04,446853,24.8,25.21,24.52,25.04,446853,0.0,1.0
2015-03-17,24.95,25.12,24.59,24.73,410302,24.95,25.12,24.59,24.73,410302,0.0,1.0
2015-03-18,24.8,25.06,24.62,24.94,1834198,24.8,25.06,24.62,24.94,1834198,0.0,1.0
2015-03-19,25.14,25.23,24.6,24.78,864283,25.14,25.23,24.6,24.78,864283,0.0,1.0
2015-03-20,24.61,25.39,23.93,25.32,2128220,24.61,25.39,23.93,25.32,2128220,0.0,1.0
2015-03-23,24.16,24.7,24.09,24.61,377632,24.16,24.7,24.09,24.61,377632,0.0,1.0
2015-03-24,24.03,24.42,23.97,24.08,353166,24.03,24.42,23.97,24.08,353166,0.0,1.0
2015-03-25,23.56,24.14,23.4,24.08,369832,23.56,24.14,23.4,24.08,369832,0.0,1.0
2015-03-26,24.07,24.16,23.4884,23.56,657074,24.07,24.16,23.4884,23.56,657074,0.0,1.0
2015-03-27,24.58,24.62,23.99,24.04,322690,24.58,24.62,23.99,24.04,322690,0.0,1.0
2015-03-30,24.86,24.99,24.6,24.72,308762,24.86,24.99,24.6,24.72,308762,0.0,1.0
2015-03-31,25.24,25.33,24.88,25.12,545530,25.24,25.33,24.88,25.12,545530,0.0,1.0
2015-04-01,25.8,25.81,25.04,25.25,1082118,25.8,25.81,25.04,25.25,1082118,0.0,1.0
2015-04-02,25.39,25.93,25.26,25.91,429971,25.39,25.93,25.26,25.91,429971,0.0,1.0
2015-04-06,25.61,25.82,24.95,25.2,317447,25.61,25.82,24.95,25.2,317447,0.0,1.0
2015-04-07,25.16,25.85,25.1,25.63,313932,25.16,25.85,25.1,25.63,313932,0.0,1.0
2015-04-08,25.4,25.58,25.08,25.13,219299,25.4,25.58,25.08,25.13,219299,0.0,1.0
2015-04-09,25.39,25.77,25.05,25.45,401477,25.39,25.77,25.05,25.45,401477,0.0,1.0
2015-04-10,25.28,25.56,25.26,25.47,188592,25.28,25.56,25.26,25.47,188592,0.0,1.0
2015-04-13,25.47,26.07,25.14,25.17,454751,25.47,26.07,25.14,25.17,454751,0.0,1.0
2015-04-14,25.4,25.58,25.3,25.49,136719,25.4,25.58,25.3,25.49,136719,0.0,1.0
2015-04-15,25.37,25.91,25.31,25.65,179093,25.37,25.91,25.31,25.65,179093,0.0,1.0
2015-04-16,25.3,25.46,25.185,25.34,187361,25.3,25.46,25.185,25.34,187361,0.0,1.0
2015-04-17,24.85,25.35,24.75,25.3,398672,24.85,25.35,24.75,25.3,398672,0.0,1.0
2015-04-20,25.3,25.36,24.58,24.9,301541,25.3,25.36,24.58,24.9,301541,0.0,1.0
2015-04-21,25.25,25.77,25.21,25.31,505084,25.25,25.77,25.21,25.31,505084,0.0,1.0
2015-04-22,25.09,25.4,24.99,25.21,273900,25.09,25.4,24.99,25.21,273900,0.0,1.0
2015-04-23,24.64,24.88,23.7,24.22,1953691,24.64,24.88,23.7,24.22,1953691,0.0,1.0
2015-04-24,24.79,24.92,24.53,24.75,404027,24.79,24.92,24.53,24.75,404027,0.0,1.0
2015-04-27,24.94,25.17,24.6,24.8,360072,24.94,25.17,24.6,24.8,360072,0.0,1.0
2015-04-28,25.09,25.47,24.71,25.0,400058,25.09,25.47,24.71,25.0,400058,0.0,1.0
2015-04-29,24.64,25.21,24.54,24.88,417537,24.64,25.21,24.54,24.88,417537,0.0,1.0
2015-04-30,23.89,24.83,23.89,24.45,536702,23.89,24.83,23.89,24.45,536702,0.0,1.0
2015-05-01,23.3,24.35,23.15,23.93,984178,23.3,24.35,23.15,23.93,984178,0.0,1.0
2015-05-04,23.86,24.13,23.2,23.33,572757,23.86,24.13,23.2,23.33,572757,0.0,1.0
2015-05-05,23.51,23.97,23.26,23.9,629328,23.51,23.97,23.26,23.9,629328,0.0,1.0
2015-05-06,25.01,25.62,24.3,25.0,2107016,25.01,25.62,24.3,25.0,2107016,0.0,1.0
2015-05-07,24.71,25.27,24.67,25.07,833434,24.71,25.27,24.67,25.07,833434,0.0,1.0
2015-05-08,24.9,25.18,24.535,24.59,798232,24.9,25.18,24.535,24.59,798232,0.0,1.0
2015-05-11,24.72,25.1,24.7,24.93,437081,24.72,25.1,24.7,24.93,437081,0.0,1.0
2015-05-12,24.63,24.76,24.44,24.66,284268,24.63,24.76,24.44,24.66,284268,0.0,1.0
2015-05-13,24.62,24.72,24.28,24.64,454595,24.62,24.72,24.28,24.64,454595,0.0,1.0
2015-05-14,25.17,25.27,24.52,24.74,502078,25.17,25.27,24.52,24.74,502078,0.0,1.0
2015-05-15,25.12,25.33,24.9,25.2,901269,25.12,25.33,24.9,25.2,901269,0.0,1.0
2015-05-18,25.79,25.85,24.866,25.17,435442,25.79,25.85,24.866,25.17,435442,0.0,1.0
2015-05-19,25.8,25.99,25.64,25.9,432914,25.8,25.99,25.64,25.9,432914,0.0,1.0
2015-05-20,25.73,26.0,25.6721,25.8,338079,25.73,26.0,25.6721,25.8,338079,0.0,1.0
2015-05-21,25.77,25.83,25.43,25.75,267248,25.77,25.83,25.43,25.75,267248,0.0,1.0
2015-05-22,25.51,25.84,25.49,25.68,234231,25.51,25.84,25.49,25.68,234231,0.0,1.0
2015-05-26,25.18,25.48,24.94,25.4,429087,25.18,25.48,24.94,25.4,429087,0.0,1.0
2015-05-27,25.69,25.73,25.085,25.21,344110,25.69,25.73,25.085,25.21,344110,0.0,1.0
2015-05-28,25.75,25.94,25.554,25.64,265960,25.75,25.94,25.554,25.64,265960,0.0,1.0
2015-05-29,25.94,26.0,25.58,25.79,531544,25.94,26.0,25.58,25.79,531544,0.0,1.0
2015-06-01,25.53,26.0,25.425,25.98,305540,25.53,26.0,25.425,25.98,305540,0.0,1.0
2015-06-02,25.47,25.71,25.3,25.35,210487,25.47,25.71,25.3,25.35,210487,0.0,1.0
2015-06-03,25.81,25.88,25.4,25.48,302380,25.81,25.88,25.4,25.48,302380,0.0,1.0
2015-06-04,25.81,25.99,25.53,25.63,339114,25.81,25.99,25.53,25.63,339114,0.0,1.0
2015-06-05,26.04,26.07,25.66,25.74,215328,26.04,26.07,25.66,25.74,215328,0.0,1.0
2015-06-08,25.92,26.25,25.76,25.91,442367,25.92,26.25,25.76,25.91,442367,0.0,1.0
2015-06-09,25.76,26.0,25.63,25.93,265582,25.76,26.0,25.63,25.93,265582,0.0,1.0
2015-06-10,25.9,26.05,25.81,26.0,463110,25.9,26.05,25.81,26.0,463110,0.0,1.0
2015-06-11,26.16,26.18,25.85,25.9,585676,26.16,26.18,25.85,25.9,585676,0.0,1.0
2015-06-12,25.92,26.3,25.88,26.12,304167,25.92,26.3,25.88,26.12,304167,0.0,1.0
2015-06-15,25.31,25.87,25.05,25.83,716334,25.31,25.87,25.05,25.83,716334,0.0,1.0
2015-06-16,25.43,25.54,25.09,25.25,247018,25.43,25.54,25.09,25.25,247018,0.0,1.0
2015-06-17,25.58,25.855,25.32,25.55,476851,25.58,25.855,25.32,25.55,476851,0.0,1.0
2015-06-18,25.9,26.12,25.67,25.67,251128,25.9,26.12,25.67,25.67,251128,0.0,1.0
2015-06-19,25.78,25.98,25.75,25.98,332107,25.78,25.98,25.75,25.98,332107,0.0,1.0
2015-06-22,25.8,25.95,25.65,25.86,245817,25.8,25.95,25.65,25.86,245817,0.0,1.0
2015-06-23,25.75,25.92,25.59,25.8,298740,25.75,25.92,25.59,25.8,298740,0.0,1.0
2015-06-24,25.54,25.77,25.47,25.73,204051,25.54,25.77,25.47,25.73,204051,0.0,1.0
2015-06-25,25.8,25.89,25.54,25.67,368926,25.8,25.89,25.54,25.67,368926,0.0,1.0
2015-06-26,26.16,26.24,25.71,25.85,676981,26.16,26.24,25.71,25.85,676981,0.0,1.0
2015-06-29,25.58,26.25,25.47,26.0,411944,25.58,26.25,25.47,26.0,411944,0.0,1.0
2015-06-30,25.67,26.0,25.55,25.94,495754,25.67,26.0,25.55,25.94,495754,0.0,1.0
2015-07-01,25.83,25.97,25.79,25.85,375526,25.83,25.97,25.79,25.85,375526,0.0,1.0
2015-07-02,25.57,25.99,25.5,25.99,269600,25.57,25.99,25.5,25.99,269600,0.0,1.0
2015-07-06,25.4,25.665,25.21,25.4,231278,25.4,25.665,25.21,25.4,231278,0.0,1.0
2015-07-07,25.65,25.67,25.17,25.52,306012,25.65,25.67,25.17,25.52,306012,0.0,1.0
2015-07-08,25.17,25.59,25.02,25.46,327741,25.17,25.59,25.02,25.46,327741,0.0,1.0
2015-07-09,24.97,25.43,24.97,25.43,173618,24.97,25.43,24.97,25.43,173618,0.0,1.0
2015-07-10,25.39,25.42,25.1,25.22,158691,25.39,25.42,25.1,25.22,158691,0.0,1.0
2015-07-13,25.82,25.84,25.414,25.52,262931,25.82,25.84,25.414,25.52,262931,0.0,1.0
2015-07-14,26.08,26.12,25.58,25.81,313528,26.08,26.12,25.58,25.81,313528,0.0,1.0
2015-07-15,26.31,26.46,25.85,26.09,838784,26.31,26.46,25.85,26.09,838784,0.0,1.0
2015-07-16,26.84,26.84,26.41,26.41,504976,26.84,26.84,26.41,26.41,504976,0.0,1.0
2015-07-17,26.87,26.99,26.6301,26.84,296753,26.87,26.99,26.6301,26.84,296753,0.0,1.0
2015-07-20,26.84,27.0,26.68,26.9,263401,26.84,27.0,26.68,26.9,263401,0.0,1.0
2015-07-21,26.98,27.07,26.63,26.77,408143,26.98,27.07,26.63,26.77,408143,0.0,1.0
2015-07-22,27.21,27.25,26.93,26.94,546722,27.21,27.25,26.93,26.94,546722,0.0,1.0
2015-07-23,26.81,27.46,26.73,27.38,287286,26.81,27.46,26.73,27.38,287286,0.0,1.0
2015-07-24,26.87,26.94,26.7,26.7,502127,26.87,26.94,26.7,26.7,502127,0.0,1.0
2015-07-27,27.16,27.22,26.68,26.74,551520,27.16,27.22,26.68,26.74,551520,0.0,1.0
2015-07-28,27.29,27.4199,26.72,27.29,339328,27.29,27.4199,26.72,27.29,339328,0.0,1.0
2015-07-29,27.37,27.56,27.22,27.3,440141,27.37,27.56,27.22,27.3,440141,0.0,1.0
2015-07-30,27.85,27.89,27.16,27.31,801153,27.85,27.89,27.16,27.31,801153,0.0,1.0
2015-07-31,28.06,28.99,28.015,28.47,1031103,28.06,28.99,28.015,28.47,1031103,0.0,1.0
2015-08-03,27.56,28.27,27.02,28.17,887414,27.56,28.27,27.02,28.17,887414,0.0,1.0
2015-08-04,27.45,27.71,27.32,27.46,462011,27.45,27.71,27.32,27.46,462011,0.0,1.0
2015-08-05,27.52,27.82,27.4,27.62,375901,27.52,27.82,27.4,27.62,375901,0.0,1.0
2015-08-06,26.89,27.62,26.75,27.5,311818,26.89,27.62,26.75,27.5,311818,0.0,1.0
2015-08-07,26.26,26.72,25.84,26.72,768355,26.26,26.72,25.84,26.72,768355,0.0,1.0
2015-08-10,26.4,26.89,26.3,26.3,495382,26.4,26.89,26.3,26.3,495382,0.0,1.0
2015-08-11,26.23,26.46,26.085,26.29,372388,26.23,26.46,26.085,26.29,372388,0.0,1.0
2015-08-12,26.31,26.49,25.67,26.01,821512,26.31,26.49,25.67,26.01,821512,0.0,1.0
2015-08-13,26.35,26.44,26.19,26.28,391512,26.35,26.44,26.19,26.28,391512,0.0,1.0
2015-08-14,26.52,26.65,26.14,26.3,523103,26.52,26.65,26.14,26.3,523103,0.0,1.0
2015-08-17,27.06,27.09,26.26,26.36,351214,27.06,27.09,26.26,26.36,351214,0.0,1.0
2015-08-18,26.91,27.14,26.88,27.04,238888,26.91,27.14,26.88,27.04,238888,0.0,1.0
2015-08-19,26.83,26.96,26.45,26.8,217457,26.83,26.96,26.45,26.8,217457,0.0,1.0
2015-08-20,26.27,26.65,26.21,26.52,440444,26.27,26.65,26.21,26.52,440444,0.0,1.0
2015-08-21,25.63,26.14,24.72,25.41,533289,25.63,26.14,24.72,25.41,533289,0.0,1.0
2015-08-24,24.15,24.86,24.0,24.35,851383,24.15,24.86,24.0,24.35,851383,0.0,1.0
2015-08-25,24.26,24.87,24.16,24.84,397914,24.26,24.87,24.16,24.84,397914,0.0,1.0
2015-08-26,24.67,24.77,24.05,24.76,267279,24.67,24.77,24.05,24.76,267279,0.0,1.0
2015-08-27,24.94,25.05,24.51,24.86,425875,24.94,25.05,24.51,24.86,425875,0.0,1.0
2015-08-28,24.75,24.91,24.44,24.87,443270,24.75,24.91,24.44,24.87,443270,0.0,1.0
2015-08-31,24.42,24.92,24.24,24.64,314628,24.42,24.92,24.24,24.64,314628,0.0,1.0
2015-09-01,23.83,24.12,23.76,24.05,471056,23.83,24.12,23.76,24.05,471056,0.0,1.0
2015-09-02,23.92,24.11,23.56,23.96,372325,23.92,24.11,23.56,23.96,372325,0.0,1.0
2015-09-03,23.83,24.14,23.78,24.02,328207,23.83,24.14,23.78,24.02,328207,0.0,1.0
2015-09-04,23.37,23.66,23.12,23.48,450757,23.37,23.66,23.12,23.48,450757,0.0,1.0
2015-09-08,23.79,23.95,23.44,23.72,780027,23.79,23.95,23.44,23.72,780027,0.0,1.0
2015-09-09,23.07,23.98,23.03,23.98,388880,23.07,23.98,23.03,23.98,388880,0.0,1.0
2015-09-10,23.21,23.45,23.012,23.02,248070,23.21,23.45,23.012,23.02,248070,0.0,1.0
2015-09-11,23.46,23.6,23.004,23.11,441044,23.46,23.6,23.004,23.11,441044,0.0,1.0
2015-09-14,24.09,24.22,23.6,24.21,756298,24.09,24.22,23.6,24.21,756298,0.0,1.0
2015-09-15,24.09,24.2098,23.98,24.11,447586,24.09,24.2098,23.98,24.11,447586,0.0,1.0
2015-09-16,24.16,24.21,23.84,24.13,211316,24.16,24.21,23.84,24.13,211316,0.0,1.0
2015-09-17,24.65,24.91,24.02,24.05,494806,24.65,24.91,24.02,24.05,494806,0.0,1.0
2015-09-18,24.69,24.84,24.32,24.32,505134,24.69,24.84,24.32,24.32,505134,0.0,1.0
2015-09-21,24.59,25.14,24.56,24.86,382602,24.59,25.14,24.56,24.86,382602,0.0,1.0
2015-09-22,24.07,24.75,23.86,24.54,448285,24.07,24.75,23.86,24.54,448285,0.0,1.0
2015-09-23,23.76,24.15,23.43,24.06,753463,23.76,24.15,23.43,24.06,753463,0.0,1.0
2015-09-24,23.64,24.0,23.38,23.6,727075,23.64,24.0,23.38,23.6,727075,0.0,1.0
2015-09-25,22.1,23.79,21.84,23.79,800751,22.1,23.79,21.84,23.79,800751,0.0,1.0
2015-09-28,21.23,22.2,21.09,22.11,683743,21.23,22.2,21.09,22.11,683743,0.0,1.0
2015-09-29,20.98,21.35,20.87,21.27,680694,20.98,21.35,20.87,21.27,680694,0.0,1.0
2015-09-30,20.66,21.39,20.63,21.18,1401109,20.66,21.39,20.63,21.18,1401109,0.0,1.0
2015-10-01,20.89,21.03,20.48,20.75,665592,20.89,21.03,20.48,20.75,665592,0.0,1.0
2015-10-02,21.39,21.41,20.7,20.7,443058,21.39,21.41,20.7,20.7,443058,0.0,1.0
2015-10-05,21.61,21.65,21.25,21.52,624458,21.61,21.65,21.25,21.52,624458,0.0,1.0
2015-10-06,21.66,22.08,21.38,21.54,670662,21.66,22.08,21.38,21.54,670662,0.0,1.0
2015-10-07,22.18,22.45,21.5,21.73,632976,22.18,22.45,21.5,21.73,632976,0.0,1.0
2015-10-08,22.46,22.62,22.0,22.1,775771,22.46,22.62,22.0,22.1,775771,0.0,1.0
2015-10-09,22.68,22.75,21.73,22.37,1578813,22.68,22.75,21.73,22.37,1578813,0.0,1.0
2015-10-12,23.03,23.25,22.55,22.7,869322,23.03,23.25,22.55,22.7,869322,0.0,1.0
2015-10-13,22.91,23.1,22.83,22.92,713074,22.91,23.1,22.83,22.92,713074,0.0,1.0
2015-10-14,22.73,22.93,22.54,22.92,627376,22.73,22.93,22.54,22.92,627376,0.0,1.0
2015-10-15,23.32,23.35,22.74,22.87,703672,23.32,23.35,22.74,22.87,703672,0.0,1.0
2015-10-16,23.25,23.54,23.11,23.36,510502,23.25,23.54,23.11,23.36,510502,0.0,1.0
2015-10-19,23.25,23.51,23.014,23.07,437730,23.25,23.51,23.014,23.07,437730,0.0,1.0
2015-10-20,22.57,23.14,22.3612,23.14,504347,22.57,23.14,22.3612,23.14,504347,0.0,1.0
2015-10-21,21.75,22.5683,21.43,22.51,696771,21.75,22.5683,21.43,22.51,696771,0.0,1.0
2015-10-22,21.4,21.83,21.154,21.82,694750,21.4,21.83,21.154,21.82,694750,0.0,1.0
2015-10-23,21.74,22.04,21.505,21.6,514580,21.74,22.04,21.505,21.6,514580,0.0,1.0
2015-10-26,21.56,21.77,21.4,21.71,329037,21.56,21.77,21.4,21.71,329037,0.0,1.0
2015-10-27,21.74,21.86,21.41,21.52,329231,21.74,21.86,21.41,21.52,329231,0.0,1.0
2015-10-28,22.34,22.39,21.42,21.74,486295,22.34,22.39,21.42,21.74,486295,0.0,1.0
2015-10-29,22.44,22.61,22.19,22.32,317458,22.44,22.61,22.19,22.32,317458,0.0,1.0
2015-10-30,22.35,22.69,22.24,22.41,370494,22.35,22.69,22.24,22.41,370494,0.0,1.0
2015-11-02,23.03,23.13,22.39,22.44,807496,23.03,23.13,22.39,22.44,807496,0.0,1.0
2015-11-03,23.26,23.4,22.86,23.02,573036,23.26,23.4,22.86,23.02,573036,0.0,1.0
2015-11-04,25.87,26.72,24.55,25.02,2052071,25.87,26.72,24.55,25.02,2052071,0.0,1.0
2015-11-05,26.32,26.34,25.4,25.84,562539,26.32,26.34,25.4,25.84,562539,0.0,1.0
2015-11-06,26.67,26.81,26.05,26.32,509990,26.67,26.81,26.05,26.32,509990,0.0,1.0
2015-11-09,26.17,26.87,25.9,26.67,487527,26.17,26.87,25.9,26.67,487527,0.0,1.0
2015-11-10,26.73,26.82,26.16,26.16,329079,26.73,26.82,26.16,26.16,329079,0.0,1.0
2015-11-11,27.11,27.27,26.64,26.88,865519,27.11,27.27,26.64,26.88,865519,0.0,1.0
2015-11-12,25.78,27.06,25.68,26.91,745638,25.78,27.06,25.68,26.91,745638,0.0,1.0
2015-11-13,25.66,26.09,25.39,25.74,284198,25.66,26.09,25.39,25.74,284198,0.0,1.0
2015-11-16,25.84,25.94,25.54,25.55,357492,25.84,25.94,25.54,25.55,357492,0.0,1.0
2015-11-17,25.83,26.03,25.5,25.88,394812,25.83,26.03,25.5,25.88,394812,0.0,1.0
2015-11-18,26.15,26.34,25.53,25.87,495755,26.15,26.34,25.53,25.87,495755,0.0,1.0
2015-11-19,25.88,26.03,25.69,26.03,223707,25.88,26.03,25.69,26.03,223707,0.0,1.0
2015-11-20,26.43,26.58,25.88,26.0,349196,26.43,26.58,25.88,26.0,349196,0.0,1.0
2015-11-23,26.42,26.76,26.2701,26.33,416118,26.42,26.76,26.2701,26.33,416118,0.0,1.0
2015-11-24,26.67,26.83,26.23,26.32,248397,26.67,26.83,26.23,26.32,248397,0.0,1.0
2015-11-25,26.9,27.12,26.52,26.64,188853,26.9,27.12,26.52,26.64,188853,0.0,1.0
2015-11-27,26.79,27.0068,26.75,26.87,76874,26.79,27.0068,26.75,26.87,76874,0.0,1.0
2015-11-30,27.13,27.35,26.805,26.87,401300,27.13,27.35,26.805,26.87,401300,0.0,1.0
2015-12-01,27.73,27.98,27.28,27.28,545692,27.73,27.98,27.28,27.28,545692,0.0,1.0
2015-12-02,27.56,27.98,27.51,27.65,708344,27.56,27.98,27.51,27.65,708344,0.0,1.0
2015-12-03,26.18,27.75,26.15,27.62,322289,26.18,27.75,26.15,27.62,322289,0.0,1.0
2015-12-04,26.72,26.755,25.951,26.16,276688,26.72,26.755,25.951,26.16,276688,0.0,1.0
2015-12-07,26.44,26.8,26.25,26.74,193439,26.44,26.8,26.25,26.74,193439,0.0,1.0
2015-12-08,26.32,26.49,26.0423,26.07,599173,26.32,26.49,26.0423,26.07,599173,0.0,1.0
2015-12-09,26.29,26.74,26.15,26.26,332867,26.29,26.74,26.15,26.26,332867,0.0,1.0
2015-12-10,26.56,26.94,26.18,26.33,226356,26.56,26.94,26.18,26.33,226356,0.0,1.0
2015-12-11,26.3,26.55,26.09,26.09,238611,26.3,26.55,26.09,26.09,238611,0.0,1.0
2015-12-14,26.21,26.96,26.13,26.28,456740,26.21,26.96,26.13,26.28,456740,0.0,1.0
2015-12-15,26.5,26.9,26.02,26.4,379417,26.5,26.9,26.02,26.4,379417,0.0,1.0
2015-12-16,27.21,27.32,26.69,26.69,431370,27.21,27.32,26.69,26.69,431370,0.0,1.0
2015-12-17,27.1,27.5658,27.07,27.26,278808,27.1,27.5658,27.07,27.26,278808,0.0,1.0
2015-12-18,27.02,27.28,26.77,26.97,622886,27.02,27.28,26.77,26.97,622886,0.0,1.0
2015-12-21,27.19,27.44,26.86,27.16,294138,27.19,27.44,26.86,27.16,294138,0.0,1.0
2015-12-22,27.73,27.9499,27.15,27.19,325641,27.73,27.9499,27.15,27.19,325641,0.0,1.0
2015-12-23,27.89,27.96,27.71,27.79,241838,27.89,27.96,27.71,27.79,241838,0.0,1.0
2015-12-24,27.8,28.07,27.76,28.07,139487,27.8,28.07,27.76,28.07,139487,0.0,1.0
2015-12-28,27.88,27.94,27.58,27.64,210192,27.88,27.94,27.58,27.64,210192,0.0,1.0
2015-12-29,28.21,28.38,27.87,28.0,315673,28.21,28.38,27.87,28.0,315673,0.0,1.0
2015-12-30,28.24,28.6,27.99,28.25,428834,28.24,28.6,27.99,28.25,428834,0.0,1.0
2015-12-31,27.82,28.39,27.79,28.13,217465,27.82,28.39,27.79,28.13,217465,0.0,1.0
2016-01-04,26.71,27.5,26.55,27.5,682204,26.71,27.5,26.55,27.5,682204,0.0,1.0
2016-01-05,27.07,27.37,26.68,26.72,444764,27.07,27.37,26.68,26.72,444764,0.0,1.0
2016-01-06,27.59,27.64,26.648,26.67,536739,27.59,27.64,26.648,26.67,536739,0.0,1.0
2016-01-07,26.27,27.03,25.79,26.41,1188453,26.27,27.03,25.79,26.41,1188453,0.0,1.0
2016-01-08,25.47,26.08,24.9,25.55,1621304,25.47,26.08,24.9,25.55,1621304,0.0,1.0
2016-01-11,25.3,25.77,25.02,25.47,624356,25.3,25.77,25.02,25.47,624356,0.0,1.0
2016-01-12,25.4,25.97,25.1,25.46,728397,25.4,25.97,25.1,25.46,728397,0.0,1.0
2016-01-13,25.34,26.07,25.15,25.45,661383,25.34,26.07,25.15,25.45,661383,0.0,1.0
2016-01-14,26.26,26.29,25.19,25.48,704898,26.26,26.29,25.19,25.48,704898,0.0,1.0
2016-01-15,25.32,25.9,24.84,25.52,530975,25.32,25.9,24.84,25.52,530975,0.0,1.0
2016-01-19,24.92,25.9,24.34,25.56,774207,24.92,25.9,24.34,25.56,774207,0.0,1.0
2016-01-20,25.02,25.3,23.51,24.61,548410,25.02,25.3,23.51,24.61,548410,0.0,1.0
2016-01-21,24.84,25.35,24.74,25.14,483121,24.84,25.35,24.74,25.14,483121,0.0,1.0
2016-01-22,25.32,25.47,25.06,25.33,840027,25.32,25.47,25.06,25.33,840027,0.0,1.0
2016-01-25,25.52,25.94,25.09,25.21,842652,25.52,25.94,25.09,25.21,842652,0.0,1.0
2016-01-26,25.34,25.59,25.14,25.55,485997,25.34,25.59,25.14,25.55,485997,0.0,1.0
2016-01-27,25.32,25.705,25.02,25.34,574434,25.32,25.705,25.02,25.34,574434,0.0,1.0
2016-01-28,24.5,25.45,24.37,25.45,580661,24.5,25.45,24.37,25.45,580661,0.0,1.0
2016-01-29,24.95,25.17,24.56,24.56,489181,24.95,25.17,24.56,24.56,489181,0.0,1.0
2016-02-01,24.88,25.1,24.55,24.7,587536,24.88,25.1,24.55,24.7,587536,0.0,1.0
2016-02-02,24.21,24.69,24.04,24.69,306961,24.21,24.69,24.04,24.69,306961,0.0,1.0
2016-02-03,24.11,24.45,23.68,24.45,521010,24.11,24.45,23.68,24.45,521010,0.0,1.0
2016-02-04,24.08,24.86,23.97,24.18,568983,24.08,24.86,23.97,24.18,568983,0.0,1.0
2016-02-05,22.5,23.95,22.45,23.95,715286,22.5,23.95,22.45,23.95,715286,0.0,1.0
2016-02-08,22.43,22.55,21.91,22.43,810676,22.43,22.55,21.91,22.43,810676,0.0,1.0
2016-02-09,22.49,22.92,22.1,22.21,508184,22.49,22.92,22.1,22.21,508184,0.0,1.0
2016-02-10,22.76,23.3,22.505,22.68,463748,22.76,23.3,22.505,22.68,463748,0.0,1.0
2016-02-11,22.4,22.57,21.89,22.35,485890,22.4,22.57,21.89,22.35,485890,0.0,1.0
2016-02-12,22.61,22.9,22.19,22.72,774755,22.61,22.9,22.19,22.72,774755,0.0,1.0
2016-02-16,23.08,23.23,22.6042,22.86,721261,23.08,23.23,22.6042,22.86,721261,0.0,1.0
2016-02-17,23.31,23.432,22.95,23.21,397289,23.31,23.432,22.95,23.21,397289,0.0,1.0
2016-02-18,23.07,23.51,22.97,23.29,973655,23.07,23.51,22.97,23.29,973655,0.0,1.0
2016-02-19,23.48,23.85,22.98,23.05,391607,23.48,23.85,22.98,23.05,391607,0.0,1.0
2016-02-22,23.65,23.81,23.43,23.64,505852,23.65,23.81,23.43,23.64,505852,0.0,1.0
2016-02-23,23.37,23.5895,23.16,23.43,541121,23.37,23.5895,23.16,23.43,541121,0.0,1.0
2016-02-24,23.74,23.81,22.96,23.37,564652,23.74,23.81,22.96,23.37,564652,0.0,1.0
2016-02-25,24.34,24.38,23.17,23.81,1285300,24.34,24.38,23.17,23.81,1285300,0.0,1.0
2016-02-26,24.76,25.05,24.35,24.51,770985,24.76,25.05,24.35,24.51,770985,0.0,1.0
2016-02-29,24.3,24.95,24.3,24.66,512951,24.3,24.95,24.3,24.66,512951,0.0,1.0
2016-03-01,25.0,25.02,24.03,24.37,721217,25.0,25.02,24.03,24.37,721217,0.0,1.0
2016-03-02,25.31,25.339,24.92,25.0,560337,25.31,25.339,24.92,25.0,560337,0.0,1.0
2016-03-03,25.26,25.61,25.09,25.22,464573,25.26,25.61,25.09,25.22,464573,0.0,1.0
2016-03-04,25.39,25.64,25.1,25.42,362323,25.39,25.64,25.1,25.42,362323,0.0,1.0
2016-03-07,25.75,25.75,25.33,25.33,338623,25.75,25.75,25.33,25.33,338623,0.0,1.0
2016-03-08,25.28,25.86,25.22,25.56,292095,25.28,25.86,25.22,25.56,292095,0.0,1.0
2016-03-09,25.3,25.62,25.04,25.36,330745,25.3,25.62,25.04,25.36,330745,0.0,1.0
2016-03-10,25.34,25.76,25.1,25.44,473464,25.34,25.76,25.1,25.44,473464,0.0,1.0
2016-03-11,25.51,25.93,25.4,25.51,713020,25.51,25.93,25.4,25.51,713020,0.0,1.0
2016-03-14,25.1,25.5099,25.03,25.38,639273,25.1,25.5099,25.03,25.38,639273,0.0,1.0
2016-03-15,24.65,25.03,24.425,24.96,791731,24.65,25.03,24.425,24.96,791731,0.0,1.0
2016-03-16,24.34,24.7,24.28,24.62,458338,24.34,24.7,24.28,24.62,458338,0.0,1.0
2016-03-17,23.35,24.32,23.22,24.32,556493,23.35,24.32,23.22,24.32,556493,0.0,1.0
2016-03-18,23.9,24.045,23.3,23.46,1412829,23.9,24.045,23.3,23.46,1412829,0.0,1.0
2016-03-21,23.63,24.06,23.59,23.68,953689,23.63,24.06,23.59,23.68,953689,0.0,1.0
2016-03-22,22.89,23.71,21.56,23.49,4401533,22.89,23.71,21.56,23.49,4401533,0.0,1.0
2016-03-23,22.94,23.18,22.8,22.89,842302,22.94,23.18,22.8,22.89,842302,0.0,1.0
2016-03-24,22.77,22.9999,22.53,22.94,594145,22.77,22.9999,22.53,22.94,594145,0.0,1.0
2016-03-28,22.82,23.0,22.63,22.81,579853,22.82,23.0,22.63,22.81,579853,0.0,1.0
2016-03-29,23.47,23.53,22.83,22.84,776113,23.47,23.53,22.83,22.84,776113,0.0,1.0
2016-03-30,23.39,23.82,23.36,23.47,404426,23.39,23.82,23.36,23.47,404426,0.0,1.0
2016-03-31,23.75,23.92,23.43,23.43,385942,23.75,23.92,23.43,23.43,385942,0.0,1.0
2016-04-01,23.8,23.85,23.25,23.63,841157,23.8,23.85,23.25,23.63,841157,0.0,1.0
2016-04-04,23.93,24.37,23.82,23.85,621324,23.93,24.37,23.82,23.85,621324,0.0,1.0
2016-04-05,23.71,24.06,23.67,23.77,387388,23.71,24.06,23.67,23.77,387388,0.0,1.0
2016-04-06,23.6,23.88,23.39,23.7,876689,23.6,23.88,23.39,23.7,876689,0.0,1.0
2016-04-07,23.72,23.74,23.27,23.5,429809,23.72,23.74,23.27,23.5,429809,0.0,1.0
2016-04-08,23.65,24.0,23.5,23.82,231891,23.65,24.0,23.5,23.82,231891,0.0,1.0
2016-04-11,23.46,23.96,23.41,23.79,304173,23.46,23.96,23.41,23.79,304173,0.0,1.0
2016-04-12,23.5,23.72,23.4,23.5,390825,23.5,23.72,23.4,23.5,390825,0.0,1.0
2016-04-13,23.93,23.94,23.44,23.67,696085,23.93,23.94,23.44,23.67,696085,0.0,1.0
2016-04-14,23.88,24.04,23.835,23.96,297710,23.88,24.04,23.835,23.96,297710,0.0,1.0
2016-04-15,23.86,23.98,23.66,23.9,349979,23.86,23.98,23.66,23.9,349979,0.0,1.0
2016-04-18,23.91,24.08,23.72,23.78,497508,23.91,24.08,23.72,23.78,497508,0.0,1.0
2016-04-19,23.72,24.05,23.49,24.05,424937,23.72,24.05,23.49,24.05,424937,0.0,1.0
2016-04-20,23.63,23.87,23.42,23.69,361412,23.63,23.87,23.42,23.69,361412,0.0,1.0
2016-04-21,23.64,24.03,23.58,23.62,319237,23.64,24.03,23.58,23.62,319237,0.0,1.0
2016-04-22,24.11,24.15,23.53,23.68,349671,24.11,24.15,23.53,23.68,349671,0.0,1.0
2016-04-25,24.34,24.44,23.89,24.11,576472,24.34,24.44,23.89,24.11,576472,0.0,1.0
2016-04-26,24.82,24.85,24.28,24.34,529633,24.82,24.85,24.28,24.34,529633,0.0,1.0
2016-04-27,25.8,25.99,24.64,24.93,992131,25.8,25.99,24.64,24.93,992131,0.0,1.0
2016-04-28,25.55,25.97,25.45,25.75,665734,25.55,25.97,25.45,25.75,665734,0.0,1.0
2016-04-29,25.04,25.51,24.81,25.37,802675,25.04,25.51,24.81,25.37,802675,0.0,1.0
2016-05-02,25.17,25.35,24.95,25.15,741302,25.17,25.35,24.95,25.15,741302,0.0,1.0
2016-05-03,24.98,25.19,24.53,24.92,790271,24.98,25.19,24.53,24.92,790271,0.0,1.0
2016-05-04,22.8,24.0,21.9,23.5,3913966,22.8,24.0,21.9,23.5,3913966,0.0,1.0
2016-05-05,23.2,23.505,22.9,22.92,1485031,23.2,23.505,22.9,22.92,1485031,0.0,1.0
2016-05-06,22.89,23.42,22.6175,23.07,970740,22.89,23.42,22.6175,23.07,970740,0.0,1.0
2016-05-09,23.35,23.66,22.9,22.91,566188,23.35,23.66,22.9,22.91,566188,0.0,1.0
2016-05-10,23.51,23.69,23.18,23.39,1629459,23.51,23.69,23.18,23.39,1629459,0.0,1.0
2016-05-11,23.49,23.84,23.37,23.53,969381,23.49,23.84,23.37,23.53,969381,0.0,1.0
2016-05-12,23.41,23.56,23.11,23.49,1219012,23.41,23.56,23.11,23.49,1219012,0.0,1.0
2016-05-13,23.53,23.67,23.4,23.4,570003,23.53,23.67,23.4,23.4,570003,0.0,1.0
2016-05-16,23.5,23.58,22.82,23.04,2135825,23.5,23.58,22.82,23.04,2135825,0.0,1.0
2016-05-17,23.57,23.63,23.32,23.5,2219190,23.57,23.63,23.32,23.5,2219190,0.0,1.0
2016-05-18,23.73,23.93,23.44,23.5,593789,23.73,23.93,23.44,23.5,593789,0.0,1.0
2016-05-19,23.28,23.83,23.18,23.67,938044,23.28,23.83,23.18,23.67,938044,0.0,1.0
2016-05-20,23.45,23.66,23.2,23.32,597002,23.45,23.66,23.2,23.32,597002,0.0,1.0
2016-05-23,23.31,23.61,23.29,23.47,481662,23.31,23.61,23.29,23.47,481662,0.0,1.0
2016-05-24,23.67,23.73,23.3,23.5,627583,23.67,23.73,23.3,23.5,627583,0.0,1.0
2016-05-25,23.63,23.995,23.61,23.79,391309,23.63,23.995,23.61,23.79,391309,0.0,1.0
2016-05-26,23.38,23.63,23.02,23.62,905702,23.38,23.63,23.02,23.62,905702,0.0,1.0
2016-05-27,24.02,24.12,23.315,23.39,445662,24.02,24.12,23.315,23.39,445662,0.0,1.0
2016-05-31,24.24,24.7,23.96,24.2,972745,24.24,24.7,23.96,24.2,972745,0.0,1.0
2016-06-01,24.72,24.9,24.21,24.24,597277,24.72,24.9,24.21,24.24,597277,0.0,1.0
2016-06-02,24.89,25.0,24.62,24.7,459542,24.89,25.0,24.62,24.7,459542,0.0,1.0
2016-06-03,24.86,25.1,24.79,24.9,464701,24.86,25.1,24.79,24.9,464701,0.0,1.0
2016-06-06,24.95,25.12,24.85,24.95,543555,24.95,25.12,24.85,24.95,543555,0.0,1.0
2016-06-07,25.41,25.86,25.18,25.25,648740,25.41,25.86,25.18,25.25,648740,0.0,1.0
2016-06-08,25.65,25.695,25.2805,25.37,576747,25.65,25.695,25.2805,25.37,576747,0.0,1.0
2016-06-09,25.17,25.69,25.16,25.59,430133,25.17,25.69,25.16,25.59,430133,0.0,1.0
2016-06-10,24.63,25.05,24.6,25.05,415851,24.63,25.05,24.6,25.05,415851,0.0,1.0
2016-06-13,24.49,24.85,24.47,24.52,336932,24.49,24.85,24.47,24.52,336932,0.0,1.0
2016-06-14,24.1,24.59,23.98,24.37,510159,24.1,24.59,23.98,24.37,510159,0.0,1.0
2016-06-15,23.95,24.2,23.94,24.18,289546,23.95,24.2,23.94,24.18,289546,0.0,1.0
2016-06-16,24.17,24.23,23.77,23.94,301494,24.17,24.23,23.77,23.94,301494,0.0,1.0
2016-06-17,23.49,24.23,23.36,24.15,628822,23.49,24.23,23.36,24.15,628822,0.0,1.0
2016-06-20,23.87,24.275,23.66,23.82,502771,23.87,24.275,23.66,23.82,502771,0.0,1.0
2016-06-21,23.18,23.89,22.98,23.89,1347661,23.18,23.89,22.98,23.89,1347661,0.0,1.0
2016-06-22,23.24,23.64,23.23,23.24,1750069,23.24,23.64,23.23,23.24,1750069,0.0,1.0
2016-06-23,23.91,23.91,23.48,23.48,356178,23.91,23.91,23.48,23.48,356178,0.0,1.0
2016-06-24,23.85,24.08,23.19,23.19,1155774,23.85,24.08,23.19,23.19,1155774,0.0,1.0
2016-06-27,23.44,23.78,23.06,23.77,932876,23.44,23.78,23.06,23.77,932876,0.0,1.0
2016-06-28,23.62,23.96,23.56,23.58,473987,23.62,23.96,23.56,23.58,473987,0.0,1.0
2016-06-29,23.83,24.09,23.76,23.89,427148,23.83,24.09,23.76,23.89,427148,0.0,1.0
2016-06-30,23.83,24.0,23.67,23.96,684809,23.83,24.0,23.67,23.96,684809,0.0,1.0
2016-07-01,24.49,24.57,23.85,23.86,379532,24.49,24.57,23.85,23.86,379532,0.0,1.0
2016-07-05,24.32,24.64,24.15,24.46,384128,24.32,24.64,24.15,24.46,384128,0.0,1.0
2016-07-06,24.24,24.63,24.14,24.3,428688,24.24,24.63,24.14,24.3,428688,0.0,1.0
2016-07-07,24.45,24.47,24.18,24.32,261013,24.45,24.47,24.18,24.32,261013,0.0,1.0
2016-07-08,24.87,25.0,24.36,24.58,295633,24.87,25.0,24.36,24.58,295633,0.0,1.0
2016-07-11,24.82,24.99,24.78,24.89,344367,24.82,24.99,24.78,24.89,344367,0.0,1.0
2016-07-12,24.99,25.13,24.83,24.83,435820,24.99,25.13,24.83,24.83,435820,0.0,1.0
2016-07-13,24.68,25.3,24.66,25.17,262099,24.68,25.3,24.66,25.17,262099,0.0,1.0
2016-07-14,24.61,25.02,24.54,24.76,484373,24.61,25.02,24.54,24.76,484373,0.0,1.0
2016-07-15,24.77,25.01,24.71,24.76,449597,24.77,25.01,24.71,24.76,449597,0.0,1.0
2016-07-18,24.72,24.97,24.51,24.81,622313,24.72,24.97,24.51,24.81,622313,0.0,1.0
2016-07-19,24.63,24.87,24.5,24.69,581956,24.63,24.87,24.5,24.69,581956,0.0,1.0
2016-07-20,26.0,26.075,24.75,24.79,938059,26.0,26.075,24.75,24.79,938059,0.0,1.0
2016-07-21,25.99,26.29,25.78,26.0,777369,25.99,26.29,25.78,26.0,777369,0.0,1.0
2016-07-22,26.02,26.04,25.65,25.98,488094,26.02,26.04,25.65,25.98,488094,0.0,1.0
2016-07-25,26.0,26.21,25.73,26.0,1065116,26.0,26.21,25.73,26.0,1065116,0.0,1.0
2016-07-26,26.43,26.46,25.89,26.05,934679,26.43,26.46,25.89,26.05,934679,0.0,1.0
2016-07-27,22.27,23.49,22.2,22.45,7993105,22.27,23.49,22.2,22.45,7993105,0.0,1.0
2016-07-28,22.48,22.96,22.29,22.29,1797481,22.48,22.96,22.29,22.29,1797481,0.0,1.0
2016-07-29,22.95,23.06,22.45,22.45,1050469,22.95,23.06,22.45,22.45,1050469,0.0,1.0
2016-08-01,23.49,23.5,22.9,22.9,1344302,23.49,23.5,22.9,22.9,1344302,0.0,1.0
2016-08-02,23.49,24.27,23.36,23.5,1134194,23.49,24.27,23.36,23.5,1134194,0.0,1.0
2016-08-03,23.38,23.62,23.25,23.47,821533,23.38,23.62,23.25,23.47,821533,0.0,1.0
2016-08-04,23.28,23.535,23.265,23.38,368018,23.28,23.535,23.265,23.38,368018,0.0,1.0
2016-08-05,23.25,23.52,23.21,23.44,367504,23.25,23.52,23.21,23.44,367504,0.0,1.0
2016-08-08,23.22,23.41,23.14,23.25,483999,23.22,23.41,23.14,23.25,483999,0.0,1.0
2016-08-09,23.31,23.46,23.15,23.33,564257,23.31,23.46,23.15,23.33,564257,0.0,1.0
2016-08-10,23.19,23.37,23.05,23.26,438116,23.19,23.37,23.05,23.26,438116,0.0,1.0
2016-08-11,23.11,23.34,23.07,23.22,249523,23.11,23.34,23.07,23.22,249523,0.0,1.0
2016-08-12,23.02,23.22,22.9,23.18,309495,23.02,23.22,22.9,23.18,309495,0.0,1.0
2016-08-15,23.2,23.51,22.87,22.98,569591,23.2,23.51,22.87,22.98,569591,0.0,1.0
2016-08-16,22.88,23.275,22.82,23.2,487216,22.88,23.275,22.82,23.2,487216,0.0,1.0
2016-08-17,22.51,23.03,22.31,22.84,405867,22.51,23.03,22.31,22.84,405867,0.0,1.0
2016-08-18,22.64,22.8,22.47,22.47,604714,22.64,22.8,22.47,22.47,604714,0.0,1.0
2016-08-19,22.53,22.67,22.5,22.63,434348,22.53,22.67,22.5,22.63,434348,0.0,1.0
2016-08-22,22.89,23.02,22.5075,22.56,585662,22.89,23.02,22.5075,22.56,585662,0.0,1.0
2016-08-23,22.84,23.23,22.78,22.89,313980,22.84,23.23,22.78,22.89,313980,0.0,1.0
2016-08-24,22.45,23.02,22.405,22.9,303081,22.45,23.02,22.405,22.9,303081,0.0,1.0
2016-08-25,22.59,22.77,22.35,22.36,258806,22.59,22.77,22.35,22.36,258806,0.0,1.0
2016-08-26,22.73,22.75,22.49,22.75,213933,22.73,22.75,22.49,22.75,213933,0.0,1.0
2016-08-29,23.04,23.14,22.62,22.62,246206,23.04,23.14,22.62,22.62,246206,0.0,1.0
2016-08-30,23.08,23.39,22.99,22.99,526948,23.08,23.39,22.99,22.99,526948,0.0,1.0
2016-08-31,23.23,23.285,22.95,23.04,478562,23.23,23.285,22.95,23.04,478562,0.0,1.0
2016-09-01,23.46,23.57,22.99,23.22,401115,23.46,23.57,22.99,23.22,401115,0.0,1.0
2016-09-02,23.97,24.0,23.53,23.66,829217,23.97,24.0,23.53,23.66,829217,0.0,1.0
2016-09-06,24.26,24.29,23.825,23.96,378851,24.26,24.29,23.825,23.96,378851,0.0,1.0
2016-09-07,24.16,24.48,24.14,24.22,562926,24.16,24.48,24.14,24.22,562926,0.0,1.0
2016-09-08,24.29,24.36,24.02,24.15,999294,24.29,24.36,24.02,24.15,999294,0.0,1.0
2016-09-09,22.89,24.21,22.845,24.1,995985,22.89,24.21,22.845,24.1,995985,0.0,1.0
2016-09-12,23.2,23.2,22.67,22.78,549862,23.2,23.2,22.67,22.78,549862,0.0,1.0
2016-09-13,22.65,23.07,22.53,23.07,582367,22.65,23.07,22.53,23.07,582367,0.0,1.0
2016-09-14,22.2,22.77,22.0,22.75,1218353,22.2,22.77,22.0,22.75,1218353,0.0,1.0
2016-09-15,22.65,22.775,22.25,22.25,739885,22.65,22.775,22.25,22.25,739885,0.0,1.0
2016-09-16,22.34,22.68,22.17,22.67,1385151,22.34,22.68,22.17,22.67,1385151,0.0,1.0
2016-09-19,22.37,22.65,22.34,22.37,620426,22.37,22.65,22.34,22.37,620426,0.0,1.0
2016-09-20,22.21,22.6,22.07,22.59,529554,22.21,22.6,22.07,22.59,529554,0.0,1.0
2016-09-21,22.46,22.53,22.16,22.34,376669,22.46,22.53,22.16,22.34,376669,0.0,1.0
2016-09-22,22.8,22.98,22.55,22.61,476945,22.8,22.98,22.55,22.61,476945,0.0,1.0
2016-09-23,22.58,22.9252,22.57,22.82,304014,22.58,22.9252,22.57,22.82,304014,0.0,1.0
2016-09-26,22.25,22.54,22.24,22.53,289518,22.25,22.54,22.24,22.53,289518,0.0,1.0
2016-09-27,22.62,22.63,22.185,22.4,635441,22.62,22.63,22.185,22.4,635441,0.0,1.0
2016-09-28,22.8,22.82,22.58,22.58,330405,22.8,22.82,22.58,22.58,330405,0.0,1.0
2016-09-29,22.35,22.61,22.12,22.6,723612,22.35,22.61,22.12,22.6,723612,0.0,1.0
2016-09-30,22.57,22.69,22.23,22.43,730301,22.57,22.69,22.23,22.43,730301,0.0,1.0
2016-10-03,22.68,22.69,22.42,22.57,483146,22.68,22.69,22.42,22.57,483146,0.0,1.0
2016-10-04,22.58,22.98,22.44,22.72,541721,22.58,22.98,22.44,22.72,541721,0.0,1.0
2016-10-05,22.93,23.275,22.6,22.72,954230,22.93,23.275,22.6,22.72,954230,0.0,1.0
2016-10-06,22.62,23.08,22.52,22.93,635654,22.62,23.08,22.52,22.93,635654,0.0,1.0
2016-10-07,22.94,22.97,22.46,22.58,895169,22.94,22.97,22.46,22.58,895169,0.0,1.0
2016-10-10,23.31,23.47,23.0,23.0,529705,23.31,23.47,23.0,23.0,529705,0.0,1.0
2016-10-11,23.0,23.33,22.5,23.19,1334017,23.0,23.33,22.5,23.19,1334017,0.0,1.0
2016-10-12,23.17,23.24,22.65,23.03,1165718,23.17,23.24,22.65,23.03,1165718,0.0,1.0
2016-10-13,22.9,23.07,22.6,22.98,723094,22.9,23.07,22.6,22.98,723094,0.0,1.0
2016-10-14,22.97,23.11,22.78,22.87,599439,22.97,23.11,22.78,22.87,599439,0.0,1.0
2016-10-17,22.96,23.2186,22.73,22.87,782772,22.96,23.2186,22.73,22.87,782772,0.0,1.0
2016-10-18,23.16,23.3,22.93,23.15,538279,23.16,23.3,22.93,23.15,538279,0.0,1.0
2016-10-19,22.86,23.25,22.85,23.25,410929,22.86,23.25,22.85,23.25,410929,0.0,1.0
2016-10-20,23.01,23.08,22.76,22.92,970704,23.01,23.08,22.76,22.92,970704,0.0,1.0
2016-10-21,23.09,23.11,22.77,22.81,395691,23.09,23.11,22.77,22.81,395691,0.0,1.0
2016-10-24,23.25,23.49,23.13,23.26,231896,23.25,23.49,23.13,23.26,231896,0.0,1.0
2016-10-25,22.68,23.26,22.57,23.26,444370,22.68,23.26,22.57,23.26,444370,0.0,1.0
2016-10-26,21.92,22.5,21.74,22.13,958222,21.92,22.5,21.74,22.13,958222,0.0,1.0
2016-10-27,21.9,22.32,21.84,21.96,1400257,21.9,22.32,21.84,21.96,1400257,0.0,1.0
2016-10-28,22.34,22.46,21.81,21.91,755999,22.34,22.46,21.81,21.91,755999,0.0,1.0
2016-10-31,22.13,22.21,21.96,22.14,805986,22.13,22.21,21.96,22.14,805986,0.0,1.0
2016-11-01,21.64,22.22,21.5614,22.12,636467,21.64,22.22,21.5614,22.12,636467,0.0,1.0
2016-11-02,21.59,21.79,21.52,21.55,442251,21.59,21.79,21.52,21.55,442251,0.0,1.0
2016-11-03,21.22,22.02,21.19,21.62,1112339,21.22,22.02,21.19,21.62,1112339,0.0,1.0
2016-11-04,21.88,22.08,21.28,21.28,1003610,21.88,22.08,21.28,21.28,1003610,0.0,1.0
2016-11-07,22.56,22.605,22.165,22.18,674040,22.56,22.605,22.165,22.18,674040,0.0,1.0
2016-11-08,22.33,22.8,22.31,22.45,1176386,22.33,22.8,22.31,22.45,1176386,0.0,1.0
2016-11-09,21.3,21.545,19.25,19.4,5336201,21.3,21.545,19.25,19.4,5336201,0.0,1.0
2016-11-10,21.56,22.47,21.24,21.61,1679422,21.56,22.47,21.24,21.61,1679422,0.0,1.0
2016-11-11,21.45,21.77,21.39,21.62,1134816,21.45,21.77,21.39,21.62,1134816,0.0,1.0
2016-11-14,20.65,21.67,20.5225,21.5,1352148,20.65,21.67,20.5225,21.5,1352148,0.0,1.0
2016-11-15,21.09,21.15,20.55,20.64,868943,21.09,21.15,20.55,20.64,868943,0.0,1.0
2016-11-16,20.95,21.09,20.81,20.94,743200,20.95,21.09,20.81,20.94,743200,0.0,1.0
2016-11-17,21.01,21.22,20.97,21.04,773781,21.01,21.22,20.97,21.04,773781,0.0,1.0
2016-11-18,21.19,21.31,21.03,21.07,805154,21.19,21.31,21.03,21.07,805154,0.0,1.0
2016-11-21,21.44,21.49,20.81,21.15,959538,21.44,21.49,20.81,21.15,959538,0.0,1.0
2016-11-22,21.16,21.4,20.92,21.38,988415,21.16,21.4,20.92,21.38,988415,0.0,1.0
2016-11-23,21.31,21.43,20.89,20.96,1119131,21.31,21.43,20.89,20.96,1119131,0.0,1.0
2016-11-25,21.56,21.56,21.26,21.3,403470,21.56,21.56,21.26,21.3,403470,0.0,1.0
2016-11-28,21.62,21.69,21.41,21.54,701226,21.62,21.69,21.41,21.54,701226,0.0,1.0
2016-11-29,21.71,21.96,21.63,21.67,507709,21.71,21.96,21.63,21.67,507709,0.0,1.0
2016-11-30,21.64,22.0,21.54,21.91,787819,21.64,22.0,21.54,21.91,787819,0.0,1.0
2016-12-01,21.77,21.95,21.62,21.62,727873,21.77,21.95,21.62,21.62,727873,0.0,1.0
2016-12-02,21.89,22.08,21.64,21.82,649318,21.89,22.08,21.64,21.82,649318,0.0,1.0
2016-12-05,23.01,23.475,22.91,22.92,4315378,23.01,23.475,22.91,22.92,4315378,0.0,1.0
2016-12-06,23.31,23.45,22.74,22.99,12390816,23.31,23.45,22.74,22.99,12390816,0.0,1.0
2016-12-07,23.6,23.72,23.04,23.13,1259168,23.6,23.72,23.04,23.13,1259168,0.0,1.0
2016-12-08,24.16,24.33,23.43,23.7,1313644,24.16,24.33,23.43,23.7,1313644,0.0,1.0
2016-12-09,24.3,24.365,24.08,24.25,973676,24.3,24.365,24.08,24.25,973676,0.0,1.0
2016-12-12,24.25,24.64,24.165,24.2,1072735,24.25,24.64,24.165,24.2,1072735,0.0,1.0
2016-12-13,24.09,24.405,24.05,24.34,1394304,24.09,24.405,24.05,24.34,1394304,0.0,1.0
2016-12-14,23.62,24.15,23.48,24.15,1032884,23.62,24.15,23.48,24.15,1032884,0.0,1.0
2016-12-15,24.17,24.18,23.435,23.57,1049224,24.17,24.18,23.435,23.57,1049224,0.0,1.0
2016-12-16,24.25,24.31,24.04,24.25,1948287,24.25,24.31,24.04,24.25,1948287,0.0,1.0
2016-12-19,24.21,24.515,24.07,24.28,630067,24.21,24.515,24.07,24.28,630067,0.0,1.0
2016-12-20,24.08,24.34,23.96,24.19,771600,24.08,24.34,23.96,24.19,771600,0.0,1.0
2016-12-21,24.14,24.23,23.99,24.16,838429,24.14,24.23,23.99,24.16,838429,0.0,1.0
2016-12-22,24.26,24.35,24.02,24.2,766827,24.26,24.35,24.02,24.2,766827,0.0,1.0
2016-12-23,24.55,24.565,24.24,24.24,406178,24.55,24.565,24.24,24.24,406178,0.0,1.0
2016-12-27,24.61,24.76,24.51,24.54,381860,24.61,24.76,24.51,24.54,381860,0.0,1.0
2016-12-28,24.48,24.64,24.32,24.64,573886,24.48,24.64,24.32,24.64,573886,0.0,1.0
2016-12-29,24.84,24.97,24.48,24.48,829657,24.84,24.97,24.48,24.48,829657,0.0,1.0
2016-12-30,24.81,25.0,24.66,24.88,1033404,24.81,25.0,24.66,24.88,1033404,0.0,1.0
2017-01-03,24.79,25.09,24.58,24.94,997242,24.79,25.09,24.58,24.94,997242,0.0,1.0
2017-01-04,24.91,25.18,24.79,24.97,868345,24.91,25.18,24.79,24.97,868345,0.0,1.0
2017-01-05,24.84,25.145,24.82,24.95,609160,24.84,25.145,24.82,24.95,609160,0.0,1.0
2017-01-06,24.82,25.08,24.76,24.85,465500,24.82,25.08,24.76,24.85,465500,0.0,1.0
2017-01-09,24.9,24.995,24.7,24.91,694143,24.9,24.995,24.7,24.91,694143,0.0,1.0
2017-01-10,25.32,25.35,24.86,24.9,1208675,25.32,25.35,24.86,24.9,1208675,0.0,1.0
2017-01-11,26.76,27.0,25.66,25.75,1999686,26.76,27.0,25.66,25.75,1999686,0.0,1.0
2017-01-12,26.65,26.89,26.13,26.57,1066729,26.65,26.89,26.13,26.57,1066729,0.0,1.0
2017-01-13,27.32,27.655,26.68,26.75,1291594,27.32,27.655,26.68,26.75,1291594,0.0,1.0
2017-01-17,27.18,27.28,26.68,27.28,692462,27.18,27.28,26.68,27.28,692462,0.0,1.0
2017-01-18,26.93,27.29,26.86,27.29,761888,26.93,27.29,26.86,27.29,761888,0.0,1.0
2017-01-19,26.35,27.115,26.2,26.91,1017020,26.35,27.115,26.2,26.91,1017020,0.0,1.0
2017-01-20,26.17,26.55,26.07,26.33,904605,26.17,26.55,26.07,26.33,904605,0.0,1.0
2017-01-23,25.95,26.3874,25.86,26.09,641836,25.95,26.3874,25.86,26.09,641836,0.0,1.0
2017-01-24,25.93,26.08,25.74,25.98,679297,25.93,26.08,25.74,25.98,679297,0.0,1.0
2017-01-25,26.14,26.31,25.92,26.15,622206,26.14,26.31,25.92,26.15,622206,0.0,1.0
2017-01-26,25.97,26.25,25.6705,26.12,453111,25.97,26.25,25.6705,26.12,453111,0.0,1.0
2017-01-27,26.06,26.28,25.9,25.9,423021,26.06,26.28,25.9,25.9,423021,0.0,1.0
2017-01-30,26.27,26.29,25.71,26.02,740169,26.27,26.29,25.71,26.02,740169,0.0,1.0
2017-01-31,26.36,26.4,25.93,26.25,504749,26.36,26.4,25.93,26.25,504749,0.0,1.0
2017-02-01,26.31,26.73,26.2,26.51,840486,26.31,26.73,26.2,26.51,840486,0.0,1.0
2017-02-02,25.96,26.42,25.95,26.31,621158,25.96,26.42,25.95,26.31,621158,0.0,1.0
2017-02-03,26.26,26.44,25.85,26.23,679263,26.26,26.44,25.85,26.23,679263,0.0,1.0
2017-02-06,26.12,26.58,26.07,26.25,692046,26.12,26.58,26.07,26.25,692046,0.0,1.0
2017-02-07,26.49,26.58,26.15,26.21,484044,26.49,26.58,26.15,26.21,484044,0.0,1.0
2017-02-08,26.42,26.55,26.26,26.47,677611,26.42,26.55,26.26,26.47,677611,0.0,1.0
2017-02-09,26.77,26.9,26.42,26.42,682228,26.77,26.9,26.42,26.42,682228,0.0,1.0
2017-02-10,26.72,26.95,26.64,26.78,450182,26.72,26.95,26.64,26.78,450182,0.0,1.0
2017-02-13,26.75,27.0,26.53,26.88,753796,26.75,27.0,26.53,26.88,753796,0.0,1.0
2017-02-14,26.9,26.96,26.63,26.63,513672,26.9,26.96,26.63,26.63,513672,0.0,1.0
2017-02-15,27.29,27.35,26.86,26.87,699271,27.29,27.35,26.86,26.87,699271,0.0,1.0
2017-02-16,27.27,27.46,27.15,27.29,628443,27.27,27.46,27.15,27.29,628443,0.0,1.0
2017-02-17,27.62,27.65,27.17,27.27,629010,27.62,27.65,27.17,27.27,629010,0.0,1.0
2017-02-21,28.04,28.17,27.65,27.65,1198424,28.04,28.17,27.65,27.65,1198424,0.0,1.0
2017-02-22,28.21,28.27,27.86,28.0,677102,28.21,28.27,27.86,28.0,677102,0.0,1.0
2017-02-23,28.03,28.44,28.02,28.29,894460,28.03,28.44,28.02,28.29,894460,0.0,1.0
2017-02-24,28.7,28.7,27.79,28.0,601516,28.7,28.7,27.79,28.0,601516,0.0,1.0
2017-02-27,28.61,28.83,28.42,28.74,1304999,28.61,28.83,28.42,28.74,1304999,0.0,1.0
2017-02-28,27.81,28.6,27.12,27.75,2729349,27.81,28.6,27.12,27.75,2729349,0.0,1.0
2017-03-01,28.05,28.32,27.85,28.32,1824104,28.05,28.32,27.85,28.32,1824104,0.0,1.0
2017-03-02,28.02,28.54,27.97,28.03,963020,28.02,28.54,27.97,28.03,963020,0.0,1.0
2017-03-03,28.1,28.19,27.8,28.0,656244,28.1,28.19,27.8,28.0,656244,0.0,1.0
2017-03-06,27.64,27.97,27.51,27.97,878296,27.64,27.97,27.51,27.97,878296,0.0,1.0
2017-03-07,27.28,27.64,27.19,27.63,882098,27.28,27.64,27.19,27.63,882098,0.0,1.0
2017-03-08,27.14,27.54,27.1,27.32,563803,27.14,27.54,27.1,27.32,563803,0.0,1.0
2017-03-09,27.24,27.45,26.95,27.17,1004653,27.24,27.45,26.95,27.17,1004653,0.0,1.0
2017-03-10,27.33,27.44,27.04,27.38,851453,27.33,27.44,27.04,27.38,851453,0.0,1.0
2017-03-13,27.5,27.6,27.16,27.36,638160,27.5,27.6,27.16,27.36,638160,0.0,1.0
2017-03-14,27.42,27.5,27.07,27.46,454571,27.42,27.5,27.07,27.46,454571,0.0,1.0
2017-03-15,27.96,28.09,27.52,27.52,538685,27.96,28.09,27.52,27.52,538685,0.0,1.0
2017-03-16,27.93,27.97,27.74,27.9,378094,27.93,27.97,27.74,27.9,378094,0.0,1.0
2017-03-17,29.12,29.23,27.97,27.97,1391028,29.12,29.23,27.97,27.97,1391028,0.0,1.0
2017-03-20,29.35,29.43,29.06,29.21,908556,29.35,29.43,29.06,29.21,908556,0.0,1.0
2017-03-21,29.31,29.7,29.16,29.53,1191593,29.31,29.7,29.16,29.53,1191593,0.0,1.0
2017-03-22,29.34,29.5,29.01,29.32,967252,29.34,29.5,29.01,29.32,967252,0.0,1.0
2017-03-23,29.62,30.03,29.23,29.35,1279613,29.62,30.03,29.23,29.35,1279613,0.0,1.0
2017-03-24,29.96,30.12,29.64,29.64,985504,29.96,30.12,29.64,29.64,985504,0.0,1.0
2017-03-27,29.88,30.04,29.72,29.81,712525,29.88,30.04,29.72,29.81,712525,0.0,1.0
2017-03-28,29.6,29.87,29.42,29.8,844657,29.6,29.87,29.42,29.8,844657,0.0,1.0
2017-03-29,29.42,29.73,29.39,29.63,584304,29.42,29.73,29.39,29.63,584304,0.0,1.0
2017-03-30,29.39,29.56,29.33,29.4,443640,29.39,29.56,29.33,29.4,443640,0.0,1.0
2017-03-31,29.62,29.78,29.34,29.44,524491,29.62,29.78,29.34,29.44,524491,0.0,1.0
2017-04-03,29.42,29.7,29.11,29.58,484402,29.42,29.7,29.11,29.58,484402,0.0,1.0
2017-04-04,29.62,29.84,29.4,29.42,575674,29.62,29.84,29.4,29.42,575674,0.0,1.0
2017-04-05,29.12,29.78,29.1,29.75,433632,29.12,29.78,29.1,29.75,433632,0.0,1.0
2017-04-06,29.38,29.51,29.09,29.18,496828,29.38,29.51,29.09,29.18,496828,0.0,1.0
2017-04-07,29.62,29.69,29.19,29.33,648715,29.62,29.69,29.19,29.33,648715,0.0,1.0
2017-04-10,29.7,29.86,29.52,29.75,451742,29.7,29.86,29.52,29.75,451742,0.0,1.0
2017-04-11,29.81,29.85,29.48,29.63,392685,29.81,29.85,29.48,29.63,392685,0.0,1.0
2017-04-12,30.6,31.27,30.46,30.92,914487,30.6,31.27,30.46,30.92,914487,0.0,1.0
2017-04-13,30.43,30.57,30.27,30.47,449812,30.43,30.57,30.27,30.47,449812,0.0,1.0
2017-04-17,30.65,30.79,30.37,30.5,508999,30.65,30.79,30.37,30.5,508999,0.0,1.0
2017-04-18,30.42,30.75,30.04,30.55,624977,30.42,30.75,30.04,30.55,624977,0.0,1.0
2017-04-19,30.53,30.68,30.13,30.45,621589,30.53,30.68,30.13,30.45,621589,0.0,1.0
2017-04-20,31.02,31.08,30.46,30.63,304325,31.02,31.08,30.46,30.63,304325,0.0,1.0
2017-04-21,30.9,31.03,30.79,30.98,247718,30.9,31.03,30.79,30.98,247718,0.0,1.0
2017-04-24,30.66,31.04,30.44,30.44,581513,30.66,31.04,30.44,30.44,581513,0.0,1.0
2017-04-25,30.55,31.19,30.5,30.86,623310,30.55,31.19,30.5,30.86,623310,0.0,1.0
2017-04-26,30.25,30.81,30.23,30.48,825552,30.25,30.81,30.23,30.48,825552,0.0,1.0
2017-04-27,30.56,30.77,30.27,30.35,488285,30.56,30.77,30.27,30.35,488285,0.0,1.0
2017-04-28,30.33,30.87,30.07,30.59,877103,30.33,30.87,30.07,30.59,877103,0.0,1.0
2017-05-01,30.67,30.73,30.29,30.35,433543,30.67,30.73,30.29,30.35,433543,0.0,1.0
2017-05-02,30.66,30.73,30.35,30.61,370187,30.66,30.73,30.35,30.61,370187,0.0,1.0
2017-05-03,30.56,30.68,30.41,30.66,460075,30.56,30.68,30.41,30.66,460075,0.0,1.0
2017-05-04,32.15,33.06,31.89,32.4,1361183,32.15,33.06,31.89,32.4,1361183,0.0,1.0
2017-05-05,31.38,32.36,31.24,32.24,577714,31.38,32.36,31.24,32.24,577714,0.0,1.0
2017-05-08,30.96,31.32,30.84,31.08,485036,30.96,31.32,30.84,31.08,485036,0.0,1.0
2017-05-09,31.38,31.47,30.96,30.96,528620,31.38,31.47,30.96,30.96,528620,0.0,1.0
2017-05-10,31.51,31.61,31.19,31.36,313949,31.51,31.61,31.19,31.36,313949,0.0,1.0
2017-05-11,31.26,31.38,31.14,31.34,318548,31.26,31.38,31.14,31.34,318548,0.0,1.0
2017-05-12,31.2,31.38,31.13,31.24,238605,31.2,31.38,31.13,31.24,238605,0.0,1.0
2017-05-15,31.87,31.91,31.13,31.18,462265,31.87,31.91,31.13,31.18,462265,0.0,1.0
2017-05-16,31.7,31.93,31.48,31.83,270032,31.7,31.93,31.48,31.83,270032,0.0,1.0
2017-05-17,31.24,31.7,31.19,31.7,420557,31.24,31.7,31.19,31.7,420557,0.0,1.0
2017-05-18,30.33,31.0,29.2,29.84,923014,30.33,31.0,29.2,29.84,923014,0.0,1.0
2017-05-19,30.47,30.81,30.32,30.33,745785,30.47,30.81,30.32,30.33,745785,0.0,1.0
2017-05-22,30.33,30.77,30.26,30.52,710667,30.33,30.77,30.26,30.52,710667,0.0,1.0
2017-05-23,30.43,30.91,30.25,30.3,658888,30.43,30.91,30.25,30.3,658888,0.0,1.0
2017-05-24,30.59,30.68,30.45,30.51,317534,30.59,30.68,30.45,30.51,317534,0.0,1.0
2017-05-25,30.97,31.32,30.54,30.7,533021,30.97,31.32,30.54,30.7,533021,0.0,1.0
2017-05-26,30.87,31.36,30.86,31.1,357461,30.87,31.36,30.86,31.1,357461,0.0,1.0
2017-05-30,30.51,30.89,30.36,30.86,478130,30.51,30.89,30.36,30.86,478130,0.0,1.0
2017-05-31,30.75,30.82,30.45,30.67,382613,30.75,30.82,30.45,30.67,382613,0.0,1.0
2017-06-01,31.53,31.58,30.9,30.93,421891,31.53,31.58,30.9,30.93,421891,0.0,1.0
2017-06-02,32.1,32.19,31.61,31.61,733016,32.1,32.19,31.61,31.61,733016,0.0,1.0
2017-06-05,31.97,32.08,31.78,32.08,414046,31.97,32.08,31.78,32.08,414046,0.0,1.0
2017-06-06,31.96,32.19,31.79,31.97,356778,31.96,32.19,31.79,31.97,356778,0.0,1.0
2017-06-07,32.3,32.35,31.97,32.03,460221,32.3,32.35,31.97,32.03,460221,0.0,1.0
2017-06-08,32.71,32.73,32.17,32.17,326021,32.71,32.73,32.17,32.17,326021,0.0,1.0
2017-06-09,32.48,33.11,32.2,32.7,599552,32.48,33.11,32.2,32.7,599552,0.0,1.0
2017-06-12,32.58,32.65,32.02,32.59,495495,32.58,32.65,32.02,32.59,495495,0.0,1.0
2017-06-13,32.85,33.05,32.64,32.64,361551,32.85,33.05,32.64,32.64,361551,0.0,1.0
2017-06-14,32.75,33.03,32.64,33.01,439102,32.75,33.03,32.64,33.01,439102,0.0,1.0
2017-06-15,32.71,32.76,32.4,32.4,433525,32.71,32.76,32.4,32.4,433525,0.0,1.0
2017-06-16,32.95,32.98,32.42,32.43,676154,32.95,32.98,32.42,32.43,676154,0.0,1.0
2017-06-19,33.23,33.35,33.04,33.14,327050,33.23,33.35,33.04,33.14,327050,0.0,1.0
2017-06-20,33.27,33.41,33.13,33.32,395782,33.27,33.41,33.13,33.32,395782,0.0,1.0
2017-06-21,33.27,33.5,33.15,33.26,434541,33.27,33.5,33.15,33.26,434541,0.0,1.0
2017-06-22,33.56,33.59,33.26,33.3,359175,33.56,33.59,33.26,33.3,359175,0.0,1.0
2017-06-23,33.95,34.0,33.57,33.61,600127,33.95,34.0,33.57,33.61,600127,0.0,1.0
2017-06-26,33.41,34.03,33.31,34.01,393162,33.41,34.03,33.31,34.01,393162,0.0,1.0
2017-06-27,33.39,33.59,33.1,33.36,544586,33.39,33.59,33.1,33.36,544586,0.0,1.0
2017-06-28,33.92,34.0,33.41,33.63,685877,33.92,34.0,33.41,33.63,685877,0.0,1.0
2017-06-29,33.37,33.95,33.1,33.91,747801,33.37,33.95,33.1,33.91,747801,0.0,1.0
2017-06-30,33.15,33.64,33.12,33.42,559206,33.15,33.64,33.12,33.42,559206,0.0,1.0
2017-07-03,32.52,33.28,32.37,33.28,211460,32.52,33.28,32.37,33.28,211460,0.0,1.0
2017-07-05,32.42,32.64,32.21,32.51,531597,32.42,32.64,32.21,32.51,531597,0.0,1.0
2017-07-06,31.83,32.33,31.79,32.27,586578,31.83,32.33,31.79,32.27,586578,0.0,1.0
2017-07-07,32.33,32.54,31.87,31.99,502763,32.33,32.54,31.87,31.99,502763,0.0,1.0
2017-07-10,31.97,32.42,31.91,32.31,477712,31.97,32.42,31.91,32.31,477712,0.0,1.0
2017-07-11,31.91,32.15,31.53,31.98,429924,31.91,32.15,31.53,31.98,429924,0.0,1.0
2017-07-12,32.32,32.51,31.95,32.08,535398,32.32,32.51,31.95,32.08,535398,0.0,1.0
2017-07-13,32.01,32.42,31.89,32.31,374617,32.01,32.42,31.89,32.31,374617,0.0,1.0
2017-07-14,32.38,32.56,32.09,32.09,502561,32.38,32.56,32.09,32.09,502561,0.0,1.0
2017-07-17,32.34,32.84,32.07,32.5,249176,32.34,32.84,32.07,32.5,249176,0.0,1.0
2017-07-18,31.94,32.37,31.695,32.37,403197,31.94,32.37,31.695,32.37,403197,0.0,1.0
2017-07-19,32.39,32.95,32.0,32.1,631041,32.39,32.95,32.0,32.1,631041,0.0,1.0
2017-07-20,32.62,32.83,32.42,32.49,307833,32.62,32.83,32.42,32.49,307833,0.0,1.0
2017-07-21,32.29,32.87,32.24,32.83,293659,32.29,32.87,32.24,32.83,293659,0.0,1.0
2017-07-24,32.42,32.51,32.05,32.28,453848,32.42,32.51,32.05,32.28,453848,0.0,1.0
2017-07-25,33.1,33.38,32.24,32.5,706826,33.1,33.38,32.24,32.5,706826,0.0,1.0
2017-07-26,33.12,33.23,32.8,33.04,570283,33.12,33.23,32.8,33.04,570283,0.0,1.0
2017-07-27,32.67,33.19,32.38,33.15,505672,32.67,33.19,32.38,33.15,505672,0.0,1.0
2017-07-28,31.04,32.66,30.64,32.48,1019995,31.04,32.66,30.64,32.48,1019995,0.0,1.0
2017-07-31,30.75,31.38,30.7,31.16,693321,30.75,31.38,30.7,31.16,693321,0.0,1.0
2017-08-01,30.85,31.25,30.69,31.05,507959,30.85,31.25,30.69,31.05,507959,0.0,1.0
2017-08-02,30.56,30.94,30.18,30.94,636158,30.56,30.94,30.18,30.94,636158,0.0,1.0
2017-08-03,29.26,30.7,29.07,30.5,1840467,29.26,30.7,29.07,30.5,1840467,0.0,1.0
2017-08-04,29.59,29.6,29.01,29.25,709512,29.59,29.6,29.01,29.25,709512,0.0,1.0
2017-08-07,29.71,29.73,29.3,29.55,728994,29.71,29.73,29.3,29.55,728994,0.0,1.0
2017-08-08,29.44,29.7,29.37,29.68,514860,29.44,29.7,29.37,29.68,514860,0.0,1.0
2017-08-09,29.5,29.51,29.0,29.27,470397,29.5,29.51,29.0,29.27,470397,0.0,1.0
2017-08-10,28.78,29.56,28.74,29.45,763494,28.78,29.56,28.74,29.45,763494,0.0,1.0
2017-08-11,29.3,29.37,28.61,28.64,610236,29.3,29.37,28.61,28.64,610236,0.0,1.0
2017-08-14,29.68,29.83,29.52,29.52,616563,29.68,29.83,29.52,29.52,616563,0.0,1.0
2017-08-15,29.59,29.84,29.51,29.77,1155013,29.59,29.84,29.51,29.77,1155013,0.0,1.0
2017-08-16,29.23,29.71,29.19,29.71,375709,29.23,29.71,29.19,29.71,375709,0.0,1.0
2017-08-17,30.35,31.28,30.23,30.45,1572935,30.35,31.28,30.23,30.45,1572935,0.0,1.0
2017-08-18,30.11,30.33,29.7,30.09,1280989,30.11,30.33,29.7,30.09,1280989,0.0,1.0
2017-08-21,29.65,30.13,29.42,30.09,655705,29.65,30.13,29.42,30.09,655705,0.0,1.0
2017-08-22,29.83,30.0,29.68,29.68,364655,29.83,30.0,29.68,29.68,364655,0.0,1.0
2017-08-23,29.51,29.82,29.41,29.53,488735,29.51,29.82,29.41,29.53,488735,0.0,1.0
2017-08-24,29.17,29.77,29.14,29.6,609255,29.17,29.77,29.14,29.6,609255,0.0,1.0
2017-08-25,29.15,29.45,29.06,29.28,607299,29.15,29.45,29.06,29.28,607299,0.0,1.0
2017-08-28,29.31,29.38,29.14,29.2,593016,29.31,29.38,29.14,29.2,593016,0.0,1.0
2017-08-29,28.28,29.2552,28.25,29.13,926692,28.28,29.2552,28.25,29.13,926692,0.0,1.0
2017-08-30,29.51,29.69,27.79,27.82,1377446,29.51,29.69,27.79,27.82,1377446,0.0,1.0
2017-08-31,30.23,30.28,29.57,29.62,834772,30.23,30.28,29.57,29.62,834772,0.0,1.0
2017-09-01,30.32,30.59,30.05,30.3,468627,30.32,30.59,30.05,30.3,468627,0.0,1.0
2017-09-05,30.36,30.43,29.93,30.19,523994,30.36,30.43,29.93,30.19,523994,0.0,1.0
2017-09-06,30.02,30.41,29.88,30.41,799151,30.02,30.41,29.88,30.41,799151,0.0,1.0
2017-09-07,30.13,30.27,30.0,30.27,370486,30.13,30.27,30.0,30.27,370486,0.0,1.0
2017-09-08,30.4,30.55,30.04,30.13,566268,30.4,30.55,30.04,30.13,566268,0.0,1.0
2017-09-11,30.7,30.97,30.42,30.65,520262,30.7,30.97,30.42,30.65,520262,0.0,1.0
2017-09-12,30.75,30.84,30.58,30.73,519988,30.75,30.84,30.58,30.73,519988,0.0,1.0
2017-09-13,30.3,30.77,30.25,30.68,417336,30.3,30.77,30.25,30.68,417336,0.0,1.0
2017-09-14,29.91,30.38,29.71,30.32,582300,29.91,30.38,29.71,30.32,582300,0.0,1.0
2017-09-15,30.15,30.59,29.81,29.98,1040335,30.15,30.59,29.81,29.98,1040335,0.0,1.0
2017-09-18,30.11,30.32,29.95,30.2,377423,30.11,30.32,29.95,30.2,377423,0.0,1.0
2017-09-19,29.91,30.12,29.6,30.11,683782,29.91,30.12,29.6,30.11,683782,0.0,1.0
2017-09-20,29.75,30.27,29.73,29.9,575152,29.75,30.27,29.73,29.9,575152,0.0,1.0
2017-09-21,29.23,29.76,28.81,29.76,568543,29.23,29.76,28.81,29.76,568543,0.0,1.0
2017-09-22,29.28,29.46,29.21,29.27,581040,29.28,29.46,29.21,29.27,581040,0.0,1.0
2017-09-25,29.05,29.38,28.97,29.22,714100,29.05,29.38,28.97,29.22,714100,0.0,1.0
2017-09-26,29.06,29.18,28.9,29.0,508341,29.06,29.18,28.9,29.0,508341,0.0,1.0
2017-09-27,29.99,30.0,28.98,28.98,823838,29.99,30.0,28.98,28.98,823838,0.0,1.0
2017-09-28,29.5,30.02,29.38,30.02,1035887,29.5,30.02,29.38,30.02,1035887,0.0,1.0
2017-09-29,29.72,29.93,29.4,29.5,1062162,29.72,29.93,29.4,29.5,1062162,0.0,1.0
2017-10-02,30.38,30.42,29.54,29.66,581197,30.38,30.42,29.54,29.66,581197,0.0,1.0
2017-10-03,30.32,30.59,30.08,30.55,396021,30.32,30.59,30.08,30.55,396021,0.0,1.0
2017-10-04,31.02,31.04,30.1,30.43,436100,31.02,31.04,30.1,30.43,436100,0.0,1.0
2017-10-05,31.14,31.23,30.94,31.17,458627,31.14,31.23,30.94,31.17,458627,0.0,1.0
2017-10-06,31.22,31.41,30.95,31.03,405942,31.22,31.41,30.95,31.03,405942,0.0,1.0
2017-10-09,30.0,30.84,29.9,30.84,1125890,30.0,30.84,29.9,30.84,1125890,0.0,1.0
2017-10-10,29.69,30.2,29.53,30.01,635812,29.69,30.2,29.53,30.01,635812,0.0,1.0
2017-10-11,29.3,29.92,29.24,29.69,704640,29.3,29.92,29.24,29.69,704640,0.0,1.0
2017-10-12,29.0,29.11,28.7,28.98,870460,29.0,29.11,28.7,28.98,870460,0.0,1.0
2017-10-13,28.86,29.01,28.36,29.01,880606,28.86,29.01,28.36,29.01,880606,0.0,1.0
2017-10-16,29.0,29.33,28.79,29.0,403251,29.0,29.33,28.79,29.0,403251,0.0,1.0
2017-10-17,29.4,29.55,29.01,29.05,523017,29.4,29.55,29.01,29.05,523017,0.0,1.0
2017-10-18,30.18,30.34,29.57,29.57,463636,30.18,30.34,29.57,29.57,463636,0.0,1.0
2017-10-19,30.17,30.21,29.58,29.84,601800,30.17,30.21,29.58,29.84,601800,0.0,1.0
2017-10-20,30.65,30.66,30.29,30.39,419663,30.65,30.66,30.29,30.39,419663,0.0,1.0
2017-10-23,30.57,30.98,30.45,30.67,405743,30.57,30.98,30.45,30.67,405743,0.0,1.0
2017-10-24,30.75,30.84,30.37,30.76,439053,30.75,30.84,30.37,30.76,439053,0.0,1.0
2017-10-25,31.23,31.23,30.3,30.49,646279,31.23,31.23,30.3,30.49,646279,0.0,1.0
2017-10-26,31.08,31.59,30.77,31.29,553998,31.08,31.59,30.77,31.29,553998,0.0,1.0
2017-10-27,31.39,31.42,30.94,31.11,596281,31.39,31.42,30.94,31.11,596281,0.0,1.0
2017-10-30,31.21,31.49,30.99,31.26,528993,31.21,31.49,30.99,31.26,528993,0.0,1.0
2017-10-31,31.87,31.92,31.22,31.39,719720,31.87,31.92,31.22,31.39,719720,0.0,1.0
2017-11-01,31.25,32.04,31.06,32.03,668969,31.25,32.04,31.06,32.03,668969,0.0,1.0
2017-11-02,31.1,31.46,30.94,31.26,479788,31.1,31.46,30.94,31.26,479788,0.0,1.0
2017-11-03,31.36,31.36,30.82,31.12,540091,31.36,31.36,30.82,31.12,540091,0.0,1.0
2017-11-06,31.45,31.69,31.12,31.24,523338,31.45,31.69,31.12,31.24,523338,0.0,1.0
2017-11-07,31.18,31.48,30.89,31.37,858219,31.18,31.48,30.89,31.37,858219,0.0,1.0
2017-11-08,31.84,32.09,31.07,31.1,1019191,31.84,32.09,31.07,31.1,1019191,0.0,1.0
2017-11-09,34.23,35.0,33.0,33.0,1901021,34.23,35.0,33.0,33.0,1901021,0.0,1.0
2017-11-10,35.94,35.96,34.45,34.95,1829222,35.94,35.96,34.45,34.95,1829222,0.0,1.0
2017-11-13,37.31,37.37,35.35,35.92,1311995,37.31,37.37,35.35,35.92,1311995,0.0,1.0
2017-11-14,37.8,38.04,36.89,37.22,1637360,37.8,38.04,36.89,37.22,1637360,0.0,1.0
2017-11-15,37.16,37.97,37.12,37.68,1223547,37.16,37.97,37.12,37.68,1223547,0.0,1.0
2017-11-16,37.01,37.66,36.89,37.17,985576,37.01,37.66,36.89,37.17,985576,0.0,1.0
2017-11-17,36.59,37.28,36.59,36.88,703710,36.59,37.28,36.59,36.88,703710,0.0,1.0
2017-11-20,36.35,36.95,36.27,36.84,754179,36.35,36.95,36.27,36.84,754179,0.0,1.0
2017-11-21,37.48,37.48,36.57,36.7,682643,37.48,37.48,36.57,36.7,682643,0.0,1.0
2017-11-22,37.25,37.79,37.2,37.41,411370,37.25,37.79,37.2,37.41,411370,0.0,1.0
2017-11-24,37.08,37.25,36.94,37.25,194217,37.08,37.25,36.94,37.25,194217,0.0,1.0
2017-11-27,37.39,37.58,36.9735,37.18,809519,37.39,37.58,36.9735,37.18,809519,0.0,1.0
2017-11-28,37.69,37.71,36.9296,37.44,512032,37.69,37.71,36.9296,37.44,512032,0.0,1.0
2017-11-29,38.5,38.55,37.57,37.9,721520,38.5,38.55,37.57,37.9,721520,0.0,1.0
2017-11-30,38.01,38.85,37.98,38.85,796945,38.01,38.85,37.98,38.85,796945,0.0,1.0
2017-12-01,37.62,38.09,36.615,38.09,656219,37.62,38.09,36.615,38.09,656219,0.0,1.0
2017-12-04,40.18,41.7,39.25,39.26,2364536,40.18,41.7,39.25,39.26,2364536,0.0,1.0
2017-12-05,40.29,40.71,40.0,40.0,1058285,40.29,40.71,40.0,40.0,1058285,0.0,1.0
2017-12-06,39.11,40.19,38.93,40.19,599672,39.11,40.19,38.93,40.19,599672,0.0,1.0
2017-12-07,39.34,39.85,38.98,39.27,498914,39.34,39.85,38.98,39.27,498914,0.0,1.0
2017-12-08,38.75,39.72,38.585,39.44,740919,38.75,39.72,38.585,39.44,740919,0.0,1.0
2017-12-11,38.53,39.16,38.331,38.86,660865,38.53,39.16,38.331,38.86,660865,0.0,1.0
2017-12-12,38.43,38.97,38.16,38.69,425593,38.43,38.97,38.16,38.69,425593,0.0,1.0
2017-12-13,38.99,39.27,38.01,38.33,494572,38.99,39.27,38.01,38.33,494572,0.0,1.0
2017-12-14,38.53,39.37,38.44,39.17,356016,38.53,39.37,38.44,39.17,356016,0.0,1.0
2017-12-15,39.24,39.51,38.4,38.7,1389657,39.24,39.51,38.4,38.7,1389657,0.0,1.0
2017-12-18,38.95,39.82,38.85,39.2,506088,38.95,39.82,38.85,39.2,506088,0.0,1.0
2017-12-19,39.17,39.43,39.05,39.16,271704,39.17,39.43,39.05,39.16,271704,0.0,1.0
2017-12-20,40.1,40.16,39.3,39.395,420168,40.1,40.16,39.3,39.395,420168,0.0,1.0
2017-12-21,40.12,40.35,39.7,40.12,688240,40.12,40.35,39.7,40.12,688240,0.0,1.0
2017-12-22,40.4,40.5,39.89,40.07,440013,40.4,40.5,39.89,40.07,440013,0.0,1.0
2017-12-26,41.21,41.25,40.14,40.38,465982,41.21,41.25,40.14,40.38,465982,0.0,1.0
2017-12-27,41.44,41.58,41.05,41.14,624004,41.44,41.58,41.05,41.14,624004,0.0,1.0
2017-12-28,41.64,42.0,41.46,41.52,681447,41.64,42.0,41.46,41.52,681447,0.0,1.0
2017-12-29,41.1,41.8,40.98,41.68,466398,41.1,41.8,40.98,41.68,466398,0.0,1.0
2018-01-02,43.17,43.55,42.17,42.84,796917,43.17,43.55,42.17,42.84,796917,0.0,1.0
2018-01-03,42.9,43.44,42.61,43.24,599549,42.9,43.44,42.61,43.24,599549,0.0,1.0
2018-01-04,42.75,43.59,42.4701,43.47,506550,42.75,43.59,42.4701,43.47,506550,0.0,1.0
2018-01-05,44.12,44.28,42.81,42.91,765931,44.12,44.28,42.81,42.91,765931,0.0,1.0
2018-01-08,44.44,44.83,43.76,44.07,977042,44.44,44.83,43.76,44.07,977042,0.0,1.0
2018-01-09,45.69,46.51,44.19,46.34,1679825,45.69,46.51,44.19,46.34,1679825,0.0,1.0
2018-01-10,44.3,46.0097,44.1,46.0,996983,44.3,46.0097,44.1,46.0,996983,0.0,1.0
2018-01-11,43.9,44.519,43.83,44.31,874977,43.9,44.519,43.83,44.31,874977,0.0,1.0
2018-01-12,43.66,44.4,43.62,44.4,695341,43.66,44.4,43.62,44.4,695341,0.0,1.0
2018-01-16,42.97,44.0,42.91,43.87,640432,42.97,44.0,42.91,43.87,640432,0.0,1.0
2018-01-17,43.28,43.41,42.58,43.12,1214040,43.28,43.41,42.58,43.12,1214040,0.0,1.0
2018-01-18,43.06,43.641,42.76,43.29,502249,43.06,43.641,42.76,43.29,502249,0.0,1.0
2018-01-19,43.5,43.55,43.0,43.0,513695,43.5,43.55,43.0,43.0,513695,0.0,1.0
2018-01-22,43.77,44.0,43.43,43.77,466822,43.77,44.0,43.43,43.77,466822,0.0,1.0
2018-01-23,44.0,44.12,43.52,43.75,475310,44.0,44.12,43.52,43.75,475310,0.0,1.0
2018-01-24,44.99,45.1,44.05,44.27,583406,44.99,45.1,44.05,44.27,583406,0.0,1.0
2018-01-25,46.03,46.03,45.3097,45.34,656529,46.03,46.03,45.3097,45.34,656529,0.0,1.0
2018-01-26,47.06,47.09,45.92,46.03,659524,47.06,47.09,45.92,46.03,659524,0.0,1.0
2018-01-29,46.77,47.0897,46.54,46.87,752537,46.77,47.0897,46.54,46.87,752537,0.0,1.0
2018-01-30,46.53,47.0,44.83,46.01,530720,46.53,47.0,44.83,46.01,530720,0.0,1.0
2018-01-31,46.04,46.83,45.86,46.77,538691,46.04,46.83,45.86,46.77,538691,0.0,1.0
2018-02-01,46.32,46.35,45.371,45.92,254836,46.32,46.35,45.371,45.92,254836,0.0,1.0
2018-02-02,45.64,46.49,45.37,46.09,513243,45.64,46.49,45.37,46.09,513243,0.0,1.0
2018-02-05,44.37,45.92,44.13,45.41,735124,44.37,45.92,44.13,45.41,735124,0.0,1.0
2018-02-06,44.64,44.83,43.011,43.48,939913,44.64,44.83,43.011,43.48,939913,0.0,1.0
2018-02-07,44.6,45.24,44.43,44.63,468784,44.6,45.24,44.43,44.63,468784,0.0,1.0
2018-02-08,43.3,44.72,43.15,44.57,653731,43.3,44.72,43.15,44.57,653731,0.0,1.0
2018-02-09,44.05,44.28,43.0,43.59,594924,44.05,44.28,43.0,43.59,594924,0.0,1.0
2018-02-12,45.06,45.5,44.15,44.21,672147,45.06,45.5,44.15,44.21,672147,0.0,1.0
2018-02-13,45.28,45.4,44.28,44.73,278995,45.28,45.4,44.28,44.73,278995,0.0,1.0
2018-02-14,46.07,46.28,44.945,44.98,505101,46.07,46.28,44.945,44.98,505101,0.0,1.0
2018-02-15,47.16,47.41,46.33,46.62,600832,47.16,47.41,46.33,46.62,600832,0.0,1.0
2018-02-16,48.22,48.4,47.07,47.18,620587,48.22,48.4,47.07,47.18,620587,0.0,1.0
2018-02-20,48.24,48.63,47.54,47.97,859029,48.24,48.63,47.54,47.97,859029,0.0,1.0
2018-02-21,48.0,49.32,47.9,48.35,1146777,48.0,49.32,47.9,48.35,1146777,0.0,1.0
2018-02-22,48.48,50.88,48.23,50.25,945917,48.48,50.88,48.23,50.25,945917,0.0,1.0
2018-02-23,47.91,49.0267,47.35,48.95,664988,47.91,49.0267,47.35,48.95,664988,0.0,1.0
2018-02-26,47.47,47.88,46.39,47.62,1050375,47.47,47.88,46.39,47.62,1050375,0.0,1.0
2018-02-27,47.16,47.93,47.16,47.38,610506,47.16,47.93,47.16,47.38,610506,0.0,1.0
2018-02-28,47.64,48.57,47.19,47.33,707434,47.64,48.57,47.19,47.33,707434,0.0,1.0
2018-03-01,46.99,47.83,46.48,47.49,411706,46.99,47.83,46.48,47.49,411706,0.0,1.0
2018-03-02,48.39,48.44,46.65,46.65,660822,48.39,48.44,46.65,46.65,660822,0.0,1.0
2018-03-05,49.44,49.74,48.01,48.01,583060,49.44,49.74,48.01,48.01,583060,0.0,1.0
2018-03-06,50.01,50.01,49.18,49.47,802287,50.01,50.01,49.18,49.47,802287,0.0,1.0
2018-03-07,49.83,50.62,49.33,49.5,664038,49.83,50.62,49.33,49.5,664038,0.0,1.0
2018-03-08,50.63,50.63,50.0,50.0,478223,50.63,50.63,50.0,50.0,478223,0.0,1.0
2018-03-09,51.28,51.69,50.82,50.83,440809,51.28,51.69,50.82,50.83,440809,0.0,1.0
2018-03-12,51.54,52.18,51.48,51.48,366230,51.54,52.18,51.48,51.48,366230,0.0,1.0
2018-03-13,51.49,52.18,51.26,51.59,325705,51.49,52.18,51.26,51.59,325705,0.0,1.0
2018-03-14,51.55,51.98,50.9,51.78,481773,51.55,51.98,50.9,51.78,481773,0.0,1.0
2018-03-15,51.29,51.86,51.0,51.37,310457,51.29,51.86,51.0,51.37,310457,0.0,1.0
2018-03-16,51.73,51.87,51.23,51.28,707707,51.73,51.87,51.23,51.28,707707,0.0,1.0
2018-03-19,50.72,51.76,50.3105,51.58,544558,50.72,51.76,50.3105,51.58,544558,0.0,1.0
2018-03-20,50.93,51.21,50.51,50.72,418636,50.93,51.21,50.51,50.72,418636,0.0,1.0
2018-03-21,50.75,51.19,50.68,51.07,398320,50.75,51.19,50.68,51.07,398320,0.0,1.0
2018-03-22,49.83,50.86,49.62,50.43,704862,49.83,50.86,49.62,50.43,704862,0.0,1.0
2018-03-23,49.07,50.7,49.05,49.91,360267,49.07,50.7,49.05,49.91,360267,0.0,1.0
2018-03-26,50.5,50.56,49.08,49.55,398785,50.5,50.56,49.08,49.55,398785,0.0,1.0
2018-03-27,49.41,50.94,49.19,50.57,577815,49.41,50.94,49.19,50.57,577815,0.0,1.0
2018-03-28,49.26,50.41,49.14,49.86,634147,49.26,50.41,49.14,49.86,634147,0.0,1.0
2018-03-29,49.82,50.555,49.51,49.51,800897,49.82,50.555,49.51,49.51,800897,0.0,1.0
2018-04-02,48.17,49.81,47.87,49.69,505691,48.17,49.81,47.87,49.69,505691,0.0,1.0
2018-04-03,49.1,49.225,48.11,48.33,696567,49.1,49.225,48.11,48.33,696567,0.0,1.0
2018-04-04,49.94,50.13,48.8949,49.32,558080,49.94,50.13,48.8949,49.32,558080,0.0,1.0
2018-04-05,49.93,50.65,49.74,50.2,762753,49.93,50.65,49.74,50.2,762753,0.0,1.0
2018-04-06,49.53,50.19,48.87,49.8,530287,49.53,50.19,48.87,49.8,530287,0.0,1.0
2018-04-09,49.53,50.07,49.5,49.86,567492,49.53,50.07,49.5,49.86,567492,0.0,1.0
2018-04-10,50.0,50.62,49.39,49.89,1599011,50.0,50.62,49.39,49.89,1599011,0.0,1.0
2018-04-11,50.49,50.83,49.38,49.76,621852,50.49,50.83,49.38,49.76,621852,0.0,1.0
2018-04-12,50.63,51.0,50.57,50.66,470375,50.63,51.0,50.57,50.66,470375,0.0,1.0
2018-04-13,50.66,51.005,50.22,50.91,332785,50.66,51.005,50.22,50.91,332785,0.0,1.0
2018-04-16,49.95,50.405,49.78,49.84,516010,49.95,50.405,49.78,49.84,516010,0.0,1.0
2018-04-17,50.47,50.54,49.24,50.36,443670,50.47,50.54,49.24,50.36,443670,0.0,1.0
2018-04-18,50.78,51.04,50.425,50.6,664486,50.78,51.04,50.425,50.6,664486,0.0,1.0
2018-04-19,51.08,51.34,50.76,50.77,632073,51.08,51.34,50.76,50.77,632073,0.0,1.0
2018-04-20,52.09,52.18,50.86,50.89,833742,52.09,52.18,50.86,50.89,833742,0.0,1.0
2018-04-23,52.3,52.5592,51.19,52.38,912795,52.3,52.5592,51.19,52.38,912795,0.0,1.0
2018-04-24,51.66,52.47,50.95,52.34,1005866,51.66,52.47,50.95,52.34,1005866,0.0,1.0
2018-04-25,52.04,52.1,50.47,51.35,682582,52.04,52.1,50.47,51.35,682582,0.0,1.0
2018-04-26,51.97,52.55,51.64,52.15,1823103,51.97,52.55,51.64,52.15,1823103,0.0,1.0
2018-04-27,51.73,52.0647,51.02,51.83,783399,51.73,52.0647,51.02,51.83,783399,0.0,1.0
2018-04-30,51.19,52.11,51.07,51.75,915627,51.19,52.11,51.07,51.75,915627,0.0,1.0
2018-05-01,49.67,51.24,49.29,51.16,1279309,49.67,51.24,49.29,51.16,1279309,0.0,1.0
2018-05-02,49.65,50.27,48.67,49.53,2104925,49.65,50.27,48.67,49.53,2104925,0.0,1.0
2018-05-03,47.96,51.6,47.03,51.42,1612297,47.96,51.6,47.03,51.42,1612297,0.0,1.0
2018-05-04,48.95,49.32,47.18,47.65,983703,48.95,49.32,47.18,47.65,983703,0.0,1.0
2018-05-07,50.01,50.11,48.97,49.1,960113,50.01,50.11,48.97,49.1,960113,0.0,1.0
2018-05-08,48.9,49.91,48.79,49.73,574496,48.9,49.91,48.79,49.73,574496,0.0,1.0
2018-05-09,49.55,49.73,48.87,49.19,473462,49.55,49.73,48.87,49.19,473462,0.0,1.0
2018-05-10,49.91,50.47,49.75,49.75,475264,49.91,50.47,49.75,49.75,475264,0.0,1.0
2018-05-11,49.09,50.035,48.96,49.72,419972,49.09,50.035,48.96,49.72,419972,0.0,1.0
2018-05-14,49.09,49.45,48.59,49.1,663255,49.09,49.45,48.59,49.1,663255,0.0,1.0
2018-05-15,49.7,49.81,48.9,49.0,635010,49.7,49.81,48.9,49.0,635010,0.0,1.0
2018-05-16,50.99,51.17,49.55,49.9,681027,50.99,51.17,49.55,49.9,681027,0.0,1.0
2018-05-17,51.07,51.87,50.82,51.03,796774,51.07,51.87,50.82,51.03,796774,0.0,1.0
2018-05-18,51.19,51.55,50.765,51.2,540819,51.19,51.55,50.765,51.2,540819,0.0,1.0
2018-05-21,52.33,52.44,51.37,51.37,542237,52.33,52.44,51.37,51.37,542237,0.0,1.0
2018-05-22,52.57,52.84,52.28,52.41,705410,52.57,52.84,52.28,52.41,705410,0.0,1.0
2018-05-23,52.84,53.0,52.22,52.38,420202,52.84,53.0,52.22,52.38,420202,0.0,1.0
2018-05-24,53.83,54.01,52.74,52.85,749027,53.83,54.01,52.74,52.85,749027,0.0,1.0
2018-05-25,54.46,54.5,53.36,53.82,415570,54.46,54.5,53.36,53.82,415570,0.0,1.0
2018-05-29,54.62,54.68,53.7,54.19,402286,54.62,54.68,53.7,54.19,402286,0.0,1.0
2018-05-30,55.93,56.07,54.96,55.0,711791,55.93,56.07,54.96,55.0,711791,0.0,1.0
2018-05-31,55.55,56.3001,55.54,55.9,679147,55.55,56.3001,55.54,55.9,679147,0.0,1.0
2018-06-01,55.95,56.86,55.542,56.38,636640,55.95,56.86,55.542,56.38,636640,0.0,1.0
2018-06-04,56.15,56.38,54.96,56.08,1132478,56.15,56.38,54.96,56.08,1132478,0.0,1.0
2018-06-05,56.49,56.61,55.975,56.29,477126,56.49,56.61,55.975,56.29,477126,0.0,1.0
2018-06-06,57.41,57.42,56.23,56.5,433931,57.41,57.42,56.23,56.5,433931,0.0,1.0
2018-06-07,55.78,57.55,55.64,57.36,882915,55.78,57.55,55.64,57.36,882915,0.0,1.0
2018-06-08,56.97,57.16,55.82,55.82,715994,56.97,57.16,55.82,55.82,715994,0.0,1.0
2018-06-11,56.25,57.11,55.82,57.05,689286,56.25,57.11,55.82,57.05,689286,0.0,1.0
2018-06-12,56.28,56.69,55.66,56.28,520273,56.28,56.69,55.66,56.28,520273,0.0,1.0
2018-06-13,55.82,56.94,55.77,56.34,857221,55.82,56.94,55.77,56.34,857221,0.0,1.0
2018-06-14,56.21,56.7015,55.72,56.16,1116752,56.21,56.7015,55.72,56.16,1116752,0.0,1.0
2018-06-15,54.85,56.3857,54.65,56.09,1138042,54.85,56.3857,54.65,56.09,1138042,0.0,1.0
2018-06-18,54.38,54.49,54.04,54.43,599658,54.38,54.49,54.04,54.43,599658,0.0,1.0
2018-06-19,53.9,54.15,53.53,54.0,807292,53.9,54.15,53.53,54.0,807292,0.0,1.0
2018-06-20,54.65,55.42,54.07,54.08,711279,54.65,55.42,54.07,54.08,711279,0.0,1.0
2018-06-21,54.72,54.94,53.5,54.69,559651,54.72,54.94,53.5,54.69,559651,0.0,1.0
2018-06-22,54.81,55.37,54.55,54.77,899383,54.81,55.37,54.55,54.77,899383,0.0,1.0
2018-06-25,52.67,54.81,52.33,54.71,710478,52.67,54.81,52.33,54.71,710478,0.0,1.0
2018-06-26,53.28,53.35,52.53,52.68,476233,53.28,53.35,52.53,52.68,476233,0.0,1.0
2018-06-27,49.31,51.94,48.39,51.44,1722204,49.31,51.94,48.39,51.44,1722204,0.0,1.0
2018-06-28,49.95,50.21,49.0,49.01,570156,49.95,50.21,49.0,49.01,570156,0.0,1.0
2018-06-29,50.46,50.74,49.66,49.98,596410,50.46,50.74,49.66,49.98,596410,0.0,1.0
2018-07-02,50.71,50.73,49.25,49.9,518617,50.71,50.73,49.25,49.9,518617,0.0,1.0
2018-07-03,50.82,51.16,50.62,50.95,115841,50.82,51.16,50.62,50.95,115841,0.0,1.0
2018-07-05,51.39,51.435,50.26,51.08,386129,51.39,51.435,50.26,51.08,386129,0.0,1.0
2018-07-06,51.46,52.24,51.18,51.43,272764,51.46,52.24,51.18,51.43,272764,0.0,1.0
2018-07-09,51.86,52.16,51.43,51.57,339841,51.86,52.16,51.43,51.57,339841,0.0,1.0
2018-07-10,51.28,52.26,51.14,51.99,446794,51.28,52.26,51.14,51.99,446794,0.0,1.0
2018-07-11,51.4,51.64,50.78,51.01,320646,51.4,51.64,50.78,51.01,320646,0.0,1.0
2018-07-12,52.05,52.32,51.38,51.99,449443,52.05,52.32,51.38,51.99,449443,0.0,1.0
2018-07-13,52.02,52.2999,51.78,52.01,252207,52.02,52.2999,51.78,52.01,252207,0.0,1.0
2018-07-16,52.18,52.23,51.62,52.02,355754,52.18,52.23,51.62,52.02,355754,0.0,1.0
2018-07-17,52.88,52.95,52.18,52.19,272737,52.88,52.95,52.18,52.19,272737,0.0,1.0
2018-07-18,52.5,53.0,52.2924,52.86,381731,52.5,53.0,52.2924,52.86,381731,0.0,1.0
2018-07-19,52.61,52.69,52.11,52.54,354427,52.61,52.69,52.11,52.54,354427,0.0,1.0
2018-07-20,52.65,53.02,52.56,52.79,280288,52.65,53.02,52.56,52.79,280288,0.0,1.0
2018-07-23,53.29,53.32,52.41,52.47,240195,53.29,53.32,52.41,52.47,240195,0.0,1.0
2018-07-24,52.39,53.65,52.25,53.51,407907,52.39,53.65,52.25,53.51,407907,0.0,1.0
2018-07-25,53.13,53.2,52.19,52.33,236472,53.13,53.2,52.19,52.33,236472,0.0,1.0
2018-07-26,52.9,53.43,52.49,53.36,269569,52.9,53.43,52.49,53.36,269569,0.0,1.0
2018-07-27,51.14,52.84,50.54,52.73,499528,51.14,52.84,50.54,52.73,499528,0.0,1.0
2018-07-30,50.24,51.68,50.13,51.18,635342,50.24,51.68,50.13,51.18,635342,0.0,1.0
2018-07-31,51.48,52.76,50.53,50.59,890689,51.48,52.76,50.53,50.59,890689,0.0,1.0
2018-08-01,52.85,53.1418,51.1,51.3,1080285,52.85,53.1418,51.1,51.3,1080285,0.0,1.0
2018-08-02,53.89,55.6,52.76,53.99,1222605,53.89,55.6,52.76,53.99,1222605,0.0,1.0
2018-08-03,52.69,53.88,51.88,53.69,778035,52.69,53.88,51.88,53.69,778035,0.0,1.0
2018-08-06,52.35,53.25,52.06,52.55,612465,52.35,53.25,52.06,52.55,612465,0.0,1.0
2018-08-07,52.49,52.67,51.94,52.5,616258,52.49,52.67,51.94,52.5,616258,0.0,1.0
2018-08-08,52.03,52.75,51.96,52.6,401456,52.03,52.75,51.96,52.6,401456,0.0,1.0
2018-08-09,52.41,53.16,52.01,52.01,605845,52.41,53.16,52.01,52.01,605845,0.0,1.0
2018-08-10,52.35,53.2,52.0,52.22,748681,52.35,53.2,52.0,52.22,748681,0.0,1.0
2018-08-13,52.05,52.99,51.745,52.42,392518,52.05,52.99,51.745,52.42,392518,0.0,1.0
2018-08-14,52.47,53.14,52.23,52.23,387687,52.47,53.14,52.23,52.23,387687,0.0,1.0
2018-08-15,51.71,52.53,51.51,52.3,437158,51.71,52.53,51.51,52.3,437158,0.0,1.0
2018-08-16,52.41,52.55,51.51,51.92,440782,52.41,52.55,51.51,51.92,440782,0.0,1.0
2018-08-17,52.18,52.68,51.665,52.42,504052,52.18,52.68,51.665,52.42,504052,0.0,1.0
2018-08-20,51.16,52.52,50.8,52.13,526331,51.16,52.52,50.8,52.13,526331,0.0,1.0
2018-08-21,51.58,52.03,51.04,51.38,466797,51.58,52.03,51.04,51.38,466797,0.0,1.0
2018-08-22,51.76,52.1,51.2479,51.26,286702,51.76,52.1,51.2479,51.26,286702,0.0,1.0
2018-08-23,52.26,52.5,51.66,51.66,259260,52.26,52.5,51.66,51.66,259260,0.0,1.0
2018-08-24,52.33,52.95,52.04,52.41,324015,52.33,52.95,52.04,52.41,324015,0.0,1.0
2018-08-27,52.41,52.7208,52.16,52.46,274262,52.41,52.7208,52.16,52.46,274262,0.0,1.0
2018-08-28,52.41,52.84,52.07,52.54,334685,52.41,52.84,52.07,52.54,334685,0.0,1.0
2018-08-29,52.8,53.42,52.25,52.5,403699,52.8,53.42,52.25,52.5,403699,0.0,1.0
2018-08-30,52.57,55.0,51.51,54.55,850870,52.57,55.0,51.51,54.55,850870,0.0,1.0
2018-08-31,53.27,53.42,52.28,52.33,365847,53.27,53.42,52.28,52.33,365847,0.0,1.0
2018-09-04,53.24,53.76,52.8,53.3,249052,53.24,53.76,52.8,53.3,249052,0.0,1.0
2018-09-05,53.12,53.29,51.9501,53.02,368683,53.12,53.29,51.9501,53.02,368683,0.0,1.0
2018-09-06,53.45,53.66,52.45,53.13,463925,53.45,53.66,52.45,53.13,463925,0.0,1.0
2018-09-07,52.88,53.83,52.81,53.37,319682,52.88,53.83,52.81,53.37,319682,0.0,1.0
2018-09-10,53.17,53.41,52.53,53.23,382875,53.17,53.41,52.53,53.23,382875,0.0,1.0
2018-09-11,53.62,53.75,52.78,53.1,249753,53.62,53.75,52.78,53.1,249753,0.0,1.0
2018-09-12,52.92,53.88,52.17,53.62,407318,52.92,53.88,52.17,53.62,407318,0.0,1.0
2018-09-13,53.01,53.695,52.63,53.1,265771,53.01,53.695,52.63,53.1,265771,0.0,1.0
2018-09-14,53.25,53.97,52.9301,52.95,439525,53.25,53.97,52.9301,52.95,439525,0.0,1.0
2018-09-17,52.02,53.25,51.675,53.25,489644,52.02,53.25,51.675,53.25,489644,0.0,1.0
2018-09-18,52.82,52.92,51.825,51.94,268997,52.82,52.92,51.825,51.94,268997,0.0,1.0
2018-09-19,52.43,52.97,52.15,52.9,317633,52.43,52.97,52.15,52.9,317633,0.0,1.0
2018-09-20,52.7,53.02,52.3,52.81,373115,52.7,53.02,52.3,52.81,373115,0.0,1.0
2018-09-21,54.1,55.2,52.48,52.68,1415349,54.1,55.2,52.48,52.68,1415349,0.0,1.0
2018-09-24,54.08,54.66,53.82,54.6,2553833,54.08,54.66,53.82,54.6,2553833,0.0,1.0
2018-09-25,54.65,55.0,53.77,54.25,1535496,54.65,55.0,53.77,54.25,1535496,0.0,1.0
2018-09-26,56.02,57.0,54.36,54.87,1061456,56.02,57.0,54.36,54.87,1061456,0.0,1.0
2018-09-27,56.24,56.71,55.03,56.06,727606,56.24,56.71,55.03,56.06,727606,0.0,1.0
2018-09-28,56.76,56.97,55.0,56.04,734075,56.76,56.97,55.0,56.04,734075,0.0,1.0
2018-10-01,56.08,57.36,55.89,57.0,611776,56.08,57.36,55.89,57.0,611776,0.0,1.0
2018-10-02,53.48,56.05,53.32,56.0,812514,53.48,56.05,53.32,56.0,812514,0.0,1.0
2018-10-03,52.73,53.735,52.37,53.61,492074,52.73,53.735,52.37,53.61,492074,0.0,1.0
2018-10-04,51.27,52.3,51.16,52.19,519283,51.27,52.3,51.16,52.19,519283,0.0,1.0
2018-10-05,51.35,51.58,50.1,51.19,774772,51.35,51.58,50.1,51.19,774772,0.0,1.0
2018-10-08,50.19,51.4,49.335,51.18,593646,50.19,51.4,49.335,51.18,593646,0.0,1.0
2018-10-09,50.87,51.25,50.0216,50.05,1018786,50.87,51.25,50.0216,50.05,1018786,0.0,1.0
2018-10-10,50.68,51.46,50.53,50.82,954915,50.68,51.46,50.53,50.82,954915,0.0,1.0
2018-10-11,50.41,51.36,50.18,50.3,1116906,50.41,51.36,50.18,50.3,1116906,0.0,1.0
2018-10-12,51.46,51.76,50.62,51.23,803432,51.46,51.76,50.62,51.23,803432,0.0,1.0
2018-10-15,51.96,52.5,50.67,51.26,633605,51.96,52.5,50.67,51.26,633605,0.0,1.0
2018-10-16,54.28,54.34,52.19,52.22,541693,54.28,54.34,52.19,52.22,541693,0.0,1.0
2018-10-17,55.24,55.33,53.87,54.17,701323,55.24,55.33,53.87,54.17,701323,0.0,1.0
2018-10-18,55.06,56.15,54.54,55.19,786905,55.06,56.15,54.54,55.19,786905,0.0,1.0
2018-10-19,52.54,55.116,51.86,55.03,874059,52.54,55.116,51.86,55.03,874059,0.0,1.0
2018-10-22,53.24,53.725,52.01,52.57,463230,53.24,53.725,52.01,52.57,463230,0.0,1.0
2018-10-23,52.98,53.28,51.78,52.61,822530,52.98,53.28,51.78,52.61,822530,0.0,1.0
2018-10-24,51.75,53.72,51.66,53.08,1660418,51.75,53.72,51.66,53.08,1660418,0.0,1.0
2018-10-25,52.45,52.59,51.39,51.85,487313,52.45,52.59,51.39,51.85,487313,0.0,1.0
2018-10-26,52.14,53.16,51.53,52.1,808361,52.14,53.16,51.53,52.1,808361,0.0,1.0
2018-10-29,52.36,53.43,51.79,52.8,632541,52.36,53.43,51.79,52.8,632541,0.0,1.0
2018-10-30,52.42,53.2327,51.8,52.42,474242,52.42,53.2327,51.8,52.42,474242,0.0,1.0
2018-10-31,52.85,53.57,52.27,53.05,568971,52.85,53.57,52.27,53.05,568971,0.0,1.0
2018-11-01,54.12,54.28,52.58,53.16,617869,54.12,54.28,52.58,53.16,617869,0.0,1.0
2018-11-02,54.67,55.46,54.06,54.51,495891,54.67,55.46,54.06,54.51,495891,0.0,1.0
2018-11-05,54.58,55.68,54.205,54.5,729517,54.58,55.68,54.205,54.5,729517,0.0,1.0
2018-11-06,55.91,56.03,53.33,54.3,736729,55.91,56.03,53.33,54.3,736729,0.0,1.0
2018-11-07,56.83,57.45,55.62,56.16,739655,56.83,57.45,55.62,56.16,739655,0.0,1.0
2018-11-08,57.44,57.83,56.4,56.77,810189,57.44,57.83,56.4,56.77,810189,0.0,1.0
2018-11-09,51.86,55.96,50.5,55.05,1770028,51.86,55.96,50.5,55.05,1770028,0.0,1.0
2018-11-12,51.61,54.05,51.47,51.88,881330,51.61,54.05,51.47,51.88,881330,0.0,1.0
2018-11-13,51.22,52.1,50.91,51.72,673937,51.22,52.1,50.91,51.72,673937,0.0,1.0
2018-11-14,50.44,52.275,50.42,51.58,608662,50.44,52.275,50.42,51.58,608662,0.0,1.0
2018-11-15,51.5,51.52,49.14,50.2,733725,51.5,51.52,49.14,50.2,733725,0.0,1.0
2018-11-16,51.76,52.38,51.07,51.07,644595,51.76,52.38,51.07,51.07,644595,0.0,1.0
2018-11-19,50.33,52.09,49.24,51.68,671586,50.33,52.09,49.24,51.68,671586,0.0,1.0
2018-11-20,50.26,51.15,49.0301,49.34,378207,50.26,51.15,49.0301,49.34,378207,0.0,1.0
2018-11-21,50.56,51.08,50.15,50.45,247230,50.56,51.08,50.15,50.45,247230,0.0,1.0
2018-11-23,51.47,51.71,50.15,50.33,319226,51.47,51.71,50.15,50.33,319226,0.0,1.0
2018-11-26,50.81,51.95,50.71,51.75,424456,50.81,51.95,50.71,51.75,424456,0.0,1.0
2018-11-27,50.73,50.93,49.82,50.57,409447,50.73,50.93,49.82,50.57,409447,0.0,1.0
2018-11-28,48.65,51.14,48.36,50.64,1024339,48.65,51.14,48.36,50.64,1024339,0.0,1.0
2018-11-29,47.91,49.09,47.24,48.01,939230,47.91,49.09,47.24,48.01,939230,0.0,1.0
2018-11-30,48.29,48.78,47.06,47.9,1026711,48.29,48.78,47.06,47.9,1026711,0.0,1.0
2018-12-03,48.8,49.62,48.57,48.73,705819,48.8,49.62,48.57,48.73,705819,0.0,1.0
2018-12-04,46.05,48.94,45.9032,48.73,675175,46.05,48.94,45.9032,48.73,675175,0.0,1.0
2018-12-06,47.47,47.52,45.3525,45.52,982522,47.47,47.52,45.3525,45.52,982522,0.0,1.0
2018-12-07,45.79,47.58,45.76,47.2,780218,45.79,47.58,45.76,47.2,780218,0.0,1.0
2018-12-10,45.54,46.24,44.88,45.66,577084,45.54,46.24,44.88,45.66,577084,0.0,1.0
2018-12-11,45.72,46.65,45.27,46.21,317472,45.72,46.65,45.27,46.21,317472,0.0,1.0
2018-12-12,45.7,46.59,45.65,46.24,451626,45.7,46.59,45.65,46.24,451626,0.0,1.0
2018-12-13,44.9,45.99,44.76,45.8,617144,44.9,45.99,44.76,45.8,617144,0.0,1.0
2018-12-14,44.57,45.42,44.13,44.45,648439,44.57,45.42,44.13,44.45,648439,0.0,1.0
2018-12-17,44.08,45.4,43.86,44.4,713352,44.08,45.4,43.86,44.4,713352,0.0,1.0
2018-12-18,44.52,45.28,44.1165,44.67,851761,44.52,45.28,44.1165,44.67,851761,0.0,1.0
2018-12-19,43.56,44.93,43.26,44.56,754619,43.56,44.93,43.26,44.56,754619,0.0,1.0
2018-12-20,42.86,44.07,42.38,43.48,871981,42.86,44.07,42.38,43.48,871981,0.0,1.0
2018-12-21,41.82,43.52,41.46,42.88,2263048,41.82,43.52,41.46,42.88,2263048,0.0,1.0
2018-12-24,41.38,41.92,41.24,41.72,409165,41.38,41.92,41.24,41.72,409165,0.0,1.0
2018-12-26,42.74,42.81,41.19,41.4,479913,42.74,42.81,41.19,41.4,479913,0.0,1.0
2018-12-27,42.89,42.91,41.42,42.13,581933,42.89,42.91,41.42,42.13,581933,0.0,1.0
2018-12-28,42.95,43.44,42.48,42.91,493091,42.95,43.44,42.48,42.91,493091,0.0,1.0
2018-12-31,43.28,43.76,42.8352,43.16,509339,43.28,43.76,42.8352,43.16,509339,0.0,1.0
2019-01-02,39.61,42.27,39.205,41.69,1543738,39.61,42.27,39.205,41.69,1543738,0.0,1.0
2019-01-03,38.08,39.36,38.01,39.16,909343,38.08,39.36,38.01,39.16,909343,0.0,1.0
2019-01-04,40.0,40.34,38.5,38.5,1729632,40.0,40.34,38.5,38.5,1729632,0.0,1.0
2019-01-07,38.74,39.99,38.47,39.89,1585831,38.74,39.99,38.47,39.89,1585831,0.0,1.0
2019-01-08,39.84,39.99,38.3,39.16,1609463,39.84,39.99,38.3,39.16,1609463,0.0,1.0
2019-01-09,42.68,45.95,42.5,44.24,3278848,42.68,45.95,42.5,44.24,3278848,0.0,1.0
2019-01-10,42.86,43.86,41.96,42.19,1246593,42.86,43.86,41.96,42.19,1246593,0.0,1.0
2019-01-11,42.19,42.73,41.28,42.53,810026,42.19,42.73,41.28,42.53,810026,0.0,1.0
2019-01-14,41.44,41.94,40.85,41.92,664440,41.44,41.94,40.85,41.92,664440,0.0,1.0
2019-01-15,42.33,42.47,41.425,41.56,872158,42.33,42.47,41.425,41.56,872158,0.0,1.0
2019-01-16,42.55,43.68,42.165,42.32,769408,42.55,43.68,42.165,42.32,769408,0.0,1.0
2019-01-17,42.92,43.55,42.65,42.68,587982,42.92,43.55,42.65,42.68,587982,0.0,1.0
2019-01-18,43.49,43.59,42.86,43.3,441256,43.49,43.59,42.86,43.3,441256,0.0,1.0
2019-01-22,43.58,43.93,42.95,43.26,688006,43.58,43.93,42.95,43.26,688006,0.0,1.0
2019-01-23,42.76,43.85,42.5768,43.75,593008,42.76,43.85,42.5768,43.75,593008,0.0,1.0
2019-01-24,43.3,43.49,42.82,42.84,304118,43.3,43.49,42.82,42.84,304118,0.0,1.0
2019-01-25,43.56,43.78,43.02,43.4,408121,43.56,43.78,43.02,43.4,408121,0.0,1.0
2019-01-28,43.77,43.89,42.99,43.18,457637,43.77,43.89,42.99,43.18,457637,0.0,1.0
2019-01-29,43.44,44.09,43.26,43.78,441167,43.44,44.09,43.26,43.78,441167,0.0,1.0
2019-01-30,44.42,44.62,43.06,43.63,578327,44.42,44.62,43.06,43.63,578327,0.0,1.0
2019-01-31,45.05,45.2,44.3529,44.53,551063,45.05,45.2,44.3529,44.53,551063,0.0,1.0
2019-02-01,43.87,45.35,43.72,45.0,528828,43.87,45.35,43.72,45.0,528828,0.0,1.0
2019-02-04,43.93,44.04,43.4,43.78,447892,43.93,44.04,43.4,43.78,447892,0.0,1.0
2019-02-05,44.52,44.83,43.825,44.02,353917,44.52,44.83,43.825,44.02,353917,0.0,1.0
2019-02-06,44.5,44.79,43.93,44.4,390301,44.5,44.79,43.93,44.4,390301,0.0,1.0
2019-02-07,44.25,44.69,44.01,44.19,318151,44.25,44.69,44.01,44.19,318151,0.0,1.0
2019-02-08,44.51,44.52,43.63,43.96,336590,44.51,44.52,43.63,43.96,336590,0.0,1.0
2019-02-11,45.47,45.75,44.71,45.15,800793,45.47,45.75,44.71,45.15,800793,0.0,1.0
2019-02-12,46.56,46.61,45.39,45.72,482984,46.56,46.61,45.39,45.72,482984,0.0,1.0
2019-02-13,46.29,46.95,45.925,46.65,428590,46.29,46.95,45.925,46.65,428590,0.0,1.0
2019-02-14,46.89,47.0,46.25,46.25,452453,46.89,47.0,46.25,46.25,452453,0.0,1.0
2019-02-15,47.85,47.88,47.03,47.3,652762,47.85,47.88,47.03,47.3,652762,0.0,1.0
2019-02-19,47.62,48.065,47.2464,47.61,332382,47.62,48.065,47.2464,47.61,332382,0.0,1.0
2019-02-20,47.6,47.88,47.32,47.56,467248,47.6,47.88,47.32,47.56,467248,0.0,1.0
2019-02-21,47.69,47.91,47.2453,47.6,366030,47.69,47.91,47.2453,47.6,366030,0.0,1.0
2019-02-22,47.68,48.52,46.05,47.86,1019205,47.68,48.52,46.05,47.86,1019205,0.0,1.0
2019-02-25,48.12,48.73,47.72,48.15,727930,48.12,48.73,47.72,48.15,727930,0.0,1.0
2019-02-26,46.55,47.91,46.16,47.91,532484,46.55,47.91,46.16,47.91,532484,0.0,1.0
2019-02-27,46.41,46.86,46.01,46.39,428778,46.41,46.86,46.01,46.39,428778,0.0,1.0
2019-02-28,48.69,48.955,47.04,47.04,760586,48.69,48.955,47.04,47.04,760586,0.0,1.0
2019-03-01,48.34,49.38,48.06,49.0,485267,48.34,49.38,48.06,49.0,485267,0.0,1.0
2019-03-04,47.32,48.6132,46.97,48.34,508035,47.32,48.6132,46.97,48.34,508035,0.0,1.0
2019-03-05,46.77,47.4,46.45,47.4,591414,46.77,47.4,46.45,47.4,591414,0.0,1.0
2019-03-06,45.79,46.905,45.66,46.82,403050,45.79,46.905,45.66,46.82,403050,0.0,1.0
2019-03-07,45.82,46.33,45.56,45.69,462133,45.82,46.33,45.56,45.69,462133,0.0,1.0
2019-03-08,46.24,46.35,45.47,45.57,580903,46.24,46.35,45.47,45.57,580903,0.0,1.0
2019-03-11,46.55,47.01,46.23,46.45,681823,46.55,47.01,46.23,46.45,681823,0.0,1.0
2019-03-12,46.07,46.74,45.87,46.47,379489,46.07,46.74,45.87,46.47,379489,0.0,1.0
2019-03-13,45.89,46.62,45.88,46.19,661003,45.89,46.62,45.88,46.19,661003,0.0,1.0
2019-03-14,45.44,45.9888,45.33,45.86,627558,45.44,45.9888,45.33,45.86,627558,0.0,1.0
2019-03-15,46.68,46.99,45.4039,45.44,1490556,46.68,46.99,45.4039,45.44,1490556,0.0,1.0
2019-03-18,47.48,47.52,46.58,46.7,784030,47.48,47.52,46.58,46.7,784030,0.0,1.0
2019-03-19,47.79,48.09,46.94,47.5,774704,47.79,48.09,46.94,47.5,774704,0.0,1.0
2019-03-20,47.86,48.37,47.36,47.8,342867,47.86,48.37,47.36,47.8,342867,0.0,1.0
2019-03-21,48.62,48.9,47.58,47.58,310345,48.62,48.9,47.58,47.58,310345,0.0,1.0
2019-03-22,47.46,48.41,47.45,48.41,374383,47.46,48.41,47.45,48.41,374383,0.0,1.0
2019-03-25,48.1,48.33,47.14,47.37,377874,48.1,48.33,47.14,47.37,377874,0.0,1.0
2019-03-26,49.07,49.16,48.28,48.54,545989,49.07,49.16,48.28,48.54,545989,0.0,1.0
2019-03-27,48.51,49.44,47.81,48.98,403741,48.51,49.44,47.81,48.98,403741,0.0,1.0
2019-03-28,48.6,49.1,47.8,48.59,371959,48.6,49.1,47.8,48.59,371959,0.0,1.0
2019-03-29,49.41,49.485,48.27,48.94,663654,49.41,49.485,48.27,48.94,663654,0.0,1.0
2019-04-01,48.41,49.89,47.81,49.75,640981,48.41,49.89,47.81,49.75,640981,0.0,1.0
2019-04-02,47.41,48.37,46.75,48.25,836269,47.41,48.37,46.75,48.25,836269,0.0,1.0
2019-04-03,47.71,48.33,47.48,48.0,244572,47.71,48.33,47.48,48.0,244572,0.0,1.0
2019-04-04,47.84,48.47,47.33,47.81,760246,47.84,48.47,47.33,47.81,760246,0.0,1.0
2019-04-05,48.24,48.5,47.75,47.9,456695,48.24,48.5,47.75,47.9,456695,0.0,1.0
2019-04-08,47.69,48.38,47.19,48.07,583425,47.69,48.38,47.19,48.07,583425,0.0,1.0
2019-04-09,47.45,48.04,47.38,47.52,197578,47.45,48.04,47.38,47.52,197578,0.0,1.0
2019-04-10,47.63,47.82,47.16,47.39,383574,47.63,47.82,47.16,47.39,383574,0.0,1.0
2019-04-11,47.28,47.94,47.21,47.94,377142,47.28,47.94,47.21,47.94,377142,0.0,1.0
2019-04-12,47.31,47.72,46.87,47.41,213470,47.31,47.72,46.87,47.41,213470,0.0,1.0
2019-04-15,47.09,47.66,46.97,47.33,185012,47.09,47.66,46.97,47.33,185012,0.0,1.0
2019-04-16,46.29,47.69,46.04,47.47,183820,46.29,47.69,46.04,47.47,183820,0.0,1.0
2019-04-17,43.76,46.44,43.59,46.44,556071,43.76,46.44,43.59,46.44,556071,0.0,1.0
2019-04-18,44.02,44.19,43.05,43.89,475517,44.02,44.19,43.05,43.89,475517,0.0,1.0
2019-04-22,44.7,44.79,43.48,43.73,747361,44.7,44.79,43.48,43.73,747361,0.0,1.0
2019-04-23,45.29,46.22,44.635,44.82,595079,45.29,46.22,44.635,44.82,595079,0.0,1.0
2019-04-24,45.8,46.08,44.84,45.15,344144,45.8,46.08,44.84,45.15,344144,0.0,1.0
2019-04-25,45.54,45.8,44.81,45.74,297894,45.54,45.8,44.81,45.74,297894,0.0,1.0
2019-04-26,45.59,45.715,45.07,45.69,533818,45.59,45.715,45.07,45.69,533818,0.0,1.0
2019-04-29,44.75,45.92,44.7,45.6,726404,44.75,45.92,44.7,45.6,726404,0.0,1.0
2019-04-30,45.09,45.535,44.59,44.97,601213,45.09,45.535,44.59,44.97,601213,0.0,1.0
2019-05-01,44.14,45.48,43.97,45.15,689766,44.14,45.48,43.97,45.15,689766,0.0,1.0
2019-05-02,45.96,46.17,43.74,44.22,658083,45.96,46.17,43.74,44.22,658083,0.0,1.0
2019-05-03,43.3,43.545,41.16,41.75,2684013,43.3,43.545,41.16,41.75,2684013,0.0,1.0
2019-05-06,43.96,43.98,42.51,42.51,760312,43.96,43.98,42.51,42.51,760312,0.0,1.0
2019-05-07,43.25,44.12,42.77,43.5,633943,43.25,44.12,42.77,43.5,633943,0.0,1.0
2019-05-08,43.75,44.175,43.2,43.3,572838,43.75,44.175,43.2,43.3,572838,0.0,1.0
2019-05-09,43.54,43.92,43.02,43.5,517517,43.54,43.92,43.02,43.5,517517,0.0,1.0
2019-05-10,44.0,44.06,42.91,43.17,652556,44.0,44.06,42.91,43.17,652556,0.0,1.0
2019-05-13,43.31,43.36,42.73,43.24,760029,43.31,43.36,42.73,43.24,760029,0.0,1.0
2019-05-14,43.18,43.7404,43.0,43.4,425265,43.18,43.7404,43.0,43.4,425265,0.0,1.0
2019-05-15,43.07,43.49,42.7,42.84,313820,43.07,43.49,42.7,42.84,313820,0.0,1.0
2019-05-16,43.16,43.38,42.55,43.11,579321,43.16,43.38,42.55,43.11,579321,0.0,1.0
2019-05-17,42.6,43.76,42.52,42.79,352298,42.6,43.76,42.52,42.79,352298,0.0,1.0
2019-05-20,41.67,42.29,41.47,42.25,300099,41.67,42.29,41.47,42.25,300099,0.0,1.0
2019-05-21,41.7,42.29,41.59,41.85,415503,41.7,42.29,41.59,41.85,415503,0.0,1.0
2019-05-22,41.41,41.8,41.31,41.64,341402,41.41,41.8,41.31,41.64,341402,0.0,1.0
2019-05-23,40.56,41.65,40.18,41.12,632422,40.56,41.65,40.18,41.12,632422,0.0,1.0
2019-05-24,40.58,40.79,39.01,39.08,1575137,40.58,40.79,39.01,39.08,1575137,0.0,1.0
2019-05-28,40.42,41.2,40.31,40.57,1059531,40.42,41.2,40.31,40.57,1059531,0.0,1.0
2019-05-29,39.65,40.47,39.49,40.11,496969,39.65,40.47,39.49,40.11,496969,0.0,1.0
2019-05-30,39.58,40.19,39.23,39.7,443077,39.58,40.19,39.23,39.7,443077,0.0,1.0
2019-05-31,39.3,39.66,38.365,39.19,678510,39.3,39.66,38.365,39.19,678510,0.0,1.0
2019-06-03,39.58,39.96,39.06,39.3,710342,39.58,39.96,39.06,39.3,710342,0.0,1.0
2019-06-04,40.33,40.67,39.82,39.97,411635,40.33,40.67,39.82,39.97,411635,0.0,1.0
2019-06-05,39.74,40.5,39.44,40.24,380110,39.74,40.5,39.44,40.24,380110,0.0,1.0
2019-06-06,40.14,40.4,39.54,39.63,525617,40.14,40.4,39.54,39.63,525617,0.0,1.0
2019-06-07,40.3,40.64,40.12,40.38,238442,40.3,40.64,40.12,40.38,238442,0.0,1.0
2019-06-10,41.06,41.18,40.45,40.45,373436,41.06,41.18,40.45,40.45,373436,0.0,1.0
2019-06-11,41.18,41.62,40.67,41.31,578180,41.18,41.62,40.67,41.31,578180,0.0,1.0
2019-06-12,41.09,41.37,40.77,41.18,272138,41.09,41.37,40.77,41.18,272138,0.0,1.0
2019-06-13,41.7,41.71,40.9,41.16,362238,41.7,41.71,40.9,41.16,362238,0.0,1.0
2019-06-14,41.2,41.96,41.14,41.72,382249,41.2,41.96,41.14,41.72,382249,0.0,1.0
2019-06-17,41.46,41.77,40.97,41.28,277632,41.46,41.77,40.97,41.28,277632,0.0,1.0
2019-06-18,41.95,42.23,41.2,41.65,436682,41.95,42.23,41.2,41.65,436682,0.0,1.0
2019-06-19,42.24,42.53,41.76,41.99,398200,42.24,42.53,41.76,41.99,398200,0.0,1.0
2019-06-20,42.29,42.87,41.975,42.54,237041,42.29,42.87,41.975,42.54,237041,0.0,1.0
2019-06-21,42.14,42.38,41.6,42.07,649898,42.14,42.38,41.6,42.07,649898,0.0,1.0
2019-06-24,42.56,42.8199,42.04,42.12,734553,42.56,42.8199,42.04,42.12,734553,0.0,1.0
2019-06-25,42.56,42.99,42.21,42.67,483200,42.56,42.99,42.21,42.67,483200,0.0,1.0
2019-06-26,42.33,42.97,42.005,42.65,397532,42.33,42.97,42.005,42.65,397532,0.0,1.0
2019-06-27,42.65,42.83,42.25,42.53,346649,42.65,42.83,42.25,42.53,346649,0.0,1.0
2019-06-28,42.3,43.57,42.22,42.88,1192620,42.3,43.57,42.22,42.88,1192620,0.0,1.0
2019-07-01,41.4,43.25,41.05,42.75,736795,41.4,43.25,41.05,42.75,736795,0.0,1.0
2019-07-02,40.66,41.87,40.16,41.42,595278,40.66,41.87,40.16,41.42,595278,0.0,1.0
2019-07-03,40.63,40.91,40.47,40.78,182907,40.63,40.91,40.47,40.78,182907,0.0,1.0
2019-07-05,41.3,41.36,40.39,40.53,345166,41.3,41.36,40.39,40.53,345166,0.0,1.0
2019-07-08,41.11,41.13,40.55,41.13,269547,41.11,41.13,40.55,41.13,269547,0.0,1.0
2019-07-09,40.41,41.165,40.29,40.92,286155,40.41,41.165,40.29,40.92,286155,0.0,1.0
2019-07-10,40.92,41.12,40.21,40.59,508516,40.92,41.12,40.21,40.59,508516,0.0,1.0
2019-07-11,41.36,41.53,40.85,41.21,635494,41.36,41.53,40.85,41.21,635494,0.0,1.0
2019-07-12,41.35,41.97,41.0,41.43,498822,41.35,41.97,41.0,41.43,498822,0.0,1.0
2019-07-15,41.38,41.71,41.01,41.37,384181,41.38,41.71,41.01,41.37,384181,0.0,1.0
2019-07-16,41.6,41.8,41.26,41.43,638231,41.6,41.8,41.26,41.43,638231,0.0,1.0
2019-07-17,42.54,42.8,41.6,41.73,469622,42.54,42.8,41.6,41.73,469622,0.0,1.0
2019-07-18,43.11,43.26,42.45,42.5,614000,43.11,43.26,42.45,42.5,614000,0.0,1.0
2019-07-19,42.63,43.63,42.54,42.95,629373,42.63,43.63,42.54,42.95,629373,0.0,1.0
2019-07-22,42.68,43.41,42.54,42.76,415065,42.68,43.41,42.54,42.76,415065,0.0,1.0
2019-07-23,42.76,43.17,42.39,42.74,1057520,42.76,43.17,42.39,42.74,1057520,0.0,1.0
2019-07-24,43.95,43.99,42.9,42.9,487348,43.95,43.99,42.9,42.9,487348,0.0,1.0
2019-07-25,43.76,44.07,43.36,43.95,464857,43.76,44.07,43.36,43.95,464857,0.0,1.0
2019-07-26,44.34,44.98,44.065,44.18,521122,44.34,44.98,44.065,44.18,521122,0.0,1.0
2019-07-29,44.25,44.66,43.99,44.55,833964,44.25,44.66,43.99,44.55,833964,0.0,1.0
2019-07-30,45.68,45.7,43.95,43.95,737626,45.68,45.7,43.95,43.95,737626,0.0,1.0
2019-07-31,45.58,46.12,45.22,45.64,812544,45.58,46.12,45.22,45.64,812544,0.0,1.0
2019-08-01,46.39,46.59,45.2901,45.64,893822,46.39,46.59,45.2901,45.64,893822,0.0,1.0
2019-08-02,50.1,50.37,47.1,48.1,3179893,50.1,50.37,47.1,48.1,3179893,0.0,1.0
2019-08-05,49.19,49.72,47.53,49.18,1546817,49.19,49.72,47.53,49.18,1546817,0.0,1.0
2019-08-06,48.36,49.63,47.89,49.0,994367,48.36,49.63,47.89,49.0,994367,0.0,1.0
2019-08-07,48.62,48.89,47.5,48.0,524931,48.62,48.89,47.5,48.0,524931,0.0,1.0
2019-08-08,49.89,50.09,48.66,48.66,647292,49.89,50.09,48.66,48.66,647292,0.0,1.0
2019-08-09,49.17,50.0,49.11,49.9,404605,49.17,50.0,49.11,49.9,404605,0.0,1.0
2019-08-12,48.65,49.51,48.62,48.91,240500,48.65,49.51,48.62,48.91,240500,0.0,1.0
2019-08-13,48.84,49.19,48.36,48.69,428943,48.84,49.19,48.36,48.69,428943,0.0,1.0
2019-08-14,48.08,48.8,48.04,48.35,385820,48.08,48.8,48.04,48.35,385820,0.0,1.0
2019-08-15,48.71,48.92,47.92,48.09,357186,48.71,48.92,47.92,48.09,357186,0.0,1.0
2019-08-16,49.75,50.02,48.56,48.76,649167,49.75,50.02,48.56,48.76,649167,0.0,1.0
2019-08-19,50.3,50.76,50.01,50.08,419046,50.3,50.76,50.01,50.08,419046,0.0,1.0
2019-08-20,50.35,50.89,50.18,50.25,442351,50.35,50.89,50.18,50.25,442351,0.0,1.0
2019-08-21,51.04,51.275,50.17,50.58,549245,51.04,51.275,50.17,50.58,549245,0.0,1.0
2019-08-22,51.3,51.75,50.9,51.25,399795,51.3,51.75,50.9,51.25,399795,0.0,1.0
2019-08-23,50.31,51.77,50.17,51.27,610754,50.31,51.77,50.17,51.27,610754,0.0,1.0
2019-08-26,51.94,52.2,50.84,50.84,1093622,51.94,52.2,50.84,50.84,1093622,0.0,1.0
2019-08-27,51.82,52.35,51.16,52.1,698239,51.82,52.35,51.16,52.1,698239,0.0,1.0
2019-08-28,52.32,52.38,51.52,51.57,534445,52.32,52.38,51.52,51.57,534445,0.0,1.0
2019-08-29,51.49,52.9,51.4,52.65,572653,51.49,52.9,51.4,52.65,572653,0.0,1.0
2019-08-30,51.07,52.02,50.79,51.67,470935,51.07,52.02,50.79,51.67,470935,0.0,1.0
2019-09-03,49.65,51.0,49.05,50.83,663846,49.65,51.0,49.05,50.83,663846,0.0,1.0
2019-09-04,49.3,50.03,48.66,50.03,539487,49.3,50.03,48.66,50.03,539487,0.0,1.0
2019-09-05,49.82,50.06,49.19,49.76,313778,49.82,50.06,49.19,49.76,313778,0.0,1.0
2019-09-06,49.55,50.28,49.48,50.05,456346,49.55,50.28,49.48,50.05,456346,0.0,1.0
2019-09-09,49.04,50.23,48.47,49.58,486331,49.04,50.23,48.47,49.58,486331,0.0,1.0
2019-09-10,50.18,50.18,48.08,48.97,336921,50.18,50.18,48.08,48.97,336921,0.0,1.0
2019-09-11,51.65,52.22,50.4895,50.53,483384,51.65,52.22,50.4895,50.53,483384,0.0,1.0
2019-09-12,51.77,52.22,51.3,51.94,378249,51.77,52.22,51.3,51.94,378249,0.0,1.0
2019-09-13,51.12,52.17,51.06,51.91,297213,51.12,52.17,51.06,51.91,297213,0.0,1.0
2019-09-16,51.03,51.71,50.21,50.76,326470,51.03,51.71,50.21,50.76,326470,0.0,1.0
2019-09-17,51.32,51.39,50.67,51.0,432684,51.32,51.39,50.67,51.0,432684,0.0,1.0
2019-09-18,51.16,51.7,50.76,51.51,293928,51.16,51.7,50.76,51.51,293928,0.0,1.0
2019-09-19,51.35,52.24,51.27,51.31,387919,51.35,52.24,51.27,51.31,387919,0.0,1.0
2019-09-20,51.84,52.21,50.99,51.35,1026743,51.84,52.21,50.99,51.35,1026743,0.0,1.0
2019-09-23,52.12,52.49,51.4,51.77,335699,52.12,52.49,51.4,51.77,335699,0.0,1.0
2019-09-24,51.22,52.41,51.03,51.94,326934,51.22,52.41,51.03,51.94,326934,0.0,1.0
2019-09-25,52.24,52.39,51.44,51.45,325654,52.24,52.39,51.44,51.45,325654,0.0,1.0
2019-09-26,51.3,52.66,51.11,52.26,304366,51.3,52.66,51.11,52.26,304366,0.0,1.0
2019-09-27,50.34,51.46,49.95,51.2,265855,50.34,51.46,49.95,51.2,265855,0.0,1.0
2019-09-30,51.12,51.58,50.27,50.27,386189,51.12,51.58,50.27,50.27,386189,0.0,1.0
2019-10-01,50.28,51.79,49.8793,51.32,472922,50.28,51.79,49.8793,51.32,472922,0.0,1.0
2019-10-02,49.67,50.33,49.07,49.97,454082,49.67,50.33,49.07,49.97,454082,0.0,1.0
2019-10-03,50.06,50.41,48.84,49.65,404196,50.06,50.41,48.84,49.65,404196,0.0,1.0
2019-10-04,50.67,50.71,50.1,50.22,276901,50.67,50.71,50.1,50.22,276901,0.0,1.0
2019-10-07,50.24,50.71,50.22,50.47,302418,50.24,50.71,50.22,50.47,302418,0.0,1.0
2019-10-08,49.54,50.55,49.36,50.06,417523,49.54,50.55,49.36,50.06,417523,0.0,1.0
2019-10-09,49.81,50.02,49.48,49.91,201765,49.81,50.02,49.48,49.91,201765,0.0,1.0
2019-10-10,49.45,49.8,49.05,49.8,211931,49.45,49.8,49.05,49.8,211931,0.0,1.0
2019-10-11,50.46,51.14,49.21,50.05,346380,50.46,51.14,49.21,50.05,346380,0.0,1.0
2019-10-14,50.08,50.8,49.82,50.37,147198,50.08,50.8,49.82,50.37,147198,0.0,1.0
2019-10-15,50.07,50.7,49.85,50.19,599121,50.07,50.7,49.85,50.19,599121,0.0,1.0
2019-10-16,50.49,50.5,49.56,49.87,311991,50.49,50.5,49.56,49.87,311991,0.0,1.0
2019-10-17,51.01,51.11,50.01,50.67,355545,51.01,51.11,50.01,50.67,355545,0.0,1.0
2019-10-18,51.4,51.82,50.55,50.86,480389,51.4,51.82,50.55,50.86,480389,0.0,1.0
2019-10-21,51.4,51.99,51.37,51.45,366837,51.4,51.99,51.37,51.45,366837,0.0,1.0
2019-10-22,49.9,51.53,49.85,51.53,243216,49.9,51.53,49.85,51.53,243216,0.0,1.0
2019-10-23,50.22,50.82,49.64,50.16,500776,50.22,50.82,49.64,50.16,500776,0.0,1.0
2019-10-24,49.98,50.68,49.85,50.68,202767,49.98,50.68,49.85,50.68,202767,0.0,1.0
2019-10-25,49.51,50.3,49.5,50.03,258450,49.51,50.3,49.5,50.03,258450,0.0,1.0
2019-10-28,49.78,50.27,49.46,49.64,414089,49.78,50.27,49.46,49.64,414089,0.0,1.0
2019-10-29,50.25,50.4,49.5,49.62,429445,50.25,50.4,49.5,49.62,429445,0.0,1.0
2019-10-30,51.96,51.99,49.91,50.36,399163,51.96,51.99,49.91,50.36,399163,0.0,1.0
2019-10-31,52.37,52.43,51.365,51.67,409194,52.37,52.43,51.365,51.67,409194,0.0,1.0
2019-11-01,52.01,53.1,51.89,52.6,683665,52.01,53.1,51.89,52.6,683665,0.0,1.0
2019-11-04,52.91,53.34,51.89,52.41,455074,52.91,53.34,51.89,52.41,455074,0.0,1.0
2019-11-05,52.86,53.5,52.53,53.06,463718,52.86,53.5,52.53,53.06,463718,0.0,1.0
2019-11-06,53.06,53.3,52.56,52.92,620316,53.06,53.3,52.56,52.92,620316,0.0,1.0
2019-11-07,54.74,56.34,52.77,54.0,1357938,54.74,56.34,52.77,54.0,1357938,0.0,1.0
2019-11-08,55.72,55.93,54.39,54.7,586901,55.72,55.93,54.39,54.7,586901,0.0,1.0
2019-11-11,55.07,55.59,54.69,55.28,412612,55.07,55.59,54.69,55.28,412612,0.0,1.0
2019-11-12,55.24,55.4,54.665,55.13,426103,55.24,55.4,54.665,55.13,426103,0.0,1.0
2019-11-13,54.61,55.2,54.04,55.05,743461,54.61,55.2,54.04,55.05,743461,0.0,1.0
2019-11-14,54.79,55.23,54.3,54.82,1053662,54.79,55.23,54.3,54.82,1053662,0.0,1.0
2019-11-15,54.94,55.36,54.28,55.0,910426,54.94,55.36,54.28,55.0,910426,0.0,1.0
2019-11-18,55.11,55.97,55.085,55.2,746104,55.11,55.97,55.085,55.2,746104,0.0,1.0
2019-11-19,55.8,56.35,55.19,55.37,698594,55.8,56.35,55.19,55.37,698594,0.0,1.0
2019-11-20,55.34,56.09,54.85,55.98,410185,55.34,56.09,54.85,55.98,410185,0.0,1.0
2019-11-21,55.15,55.55,54.8,55.28,808665,55.15,55.55,54.8,55.28,808665,0.0,1.0
2019-11-22,55.04,55.33,54.78,55.24,583956,55.04,55.33,54.78,55.24,583956,0.0,1.0
2019-11-25,56.33,56.48,55.17,55.28,1033337,56.33,56.48,55.17,55.28,1033337,0.0,1.0
2019-11-26,56.62,57.11,56.27,56.45,569804,56.62,57.11,56.27,56.45,569804,0.0,1.0
2019-11-27,56.43,56.7,56.12,56.63,292345,56.43,56.7,56.12,56.63,292345,0.0,1.0
2019-11-29,55.95,56.5,55.87,56.32,118703,55.95,56.5,55.87,56.32,118703,0.0,1.0
2019-12-02,55.74,56.21,55.52,56.07,326557,55.74,56.21,55.52,56.07,326557,0.0,1.0
2019-12-03,55.95,56.1,55.05,55.39,284883,55.95,56.1,55.05,55.39,284883,0.0,1.0
2019-12-04,56.42,56.55,55.73,56.15,399506,56.42,56.55,55.73,56.15,399506,0.0,1.0
2019-12-05,56.89,56.97,56.22,56.66,419706,56.89,56.97,56.22,56.66,419706,0.0,1.0
2019-12-06,57.18,57.22,56.71,56.9,665157,57.18,57.22,56.71,56.9,665157,0.0,1.0
2019-12-09,57.34,57.61,56.94,57.2,540126,57.34,57.61,56.94,57.2,540126,0.0,1.0
2019-12-10,56.87,57.55,56.65,57.37,358721,56.87,57.55,56.65,57.37,358721,0.0,1.0
2019-12-11,56.89,57.24,56.47,57.09,265734,56.89,57.24,56.47,57.09,265734,0.0,1.0
2019-12-12,57.79,58.25,57.42,58.14,461884,57.79,58.25,57.42,58.14,461884,0.0,1.0
2019-12-13,58.36,58.36,57.46,57.59,586694,58.36,58.36,57.46,57.59,586694,0.0,1.0
2019-12-16,58.62,58.75,58.25,58.41,410847,58.62,58.75,58.25,58.41,410847,0.0,1.0
2019-12-17,58.81,59.09,58.32,58.9,391025,58.81,59.09,58.32,58.9,391025,0.0,1.0
2019-12-18,59.33,59.43,58.54,59.34,463063,59.33,59.43,58.54,59.34,463063,0.0,1.0
2019-12-19,59.5,59.76,59.12,59.43,528575,59.5,59.76,59.12,59.43,528575,0.0,1.0
2019-12-20,58.83,60.15,58.23,60.0,1081570,58.83,60.15,58.23,60.0,1081570,0.0,1.0
2019-12-23,59.13,59.4,58.4176,58.89,302607,59.13,59.4,58.4176,58.89,302607,0.0,1.0
2019-12-24,59.13,59.25,58.72,59.1,104573,59.13,59.25,58.72,59.1,104573,0.0,1.0
2019-12-26,58.92,59.3,58.67,59.2,177880,58.92,59.3,58.67,59.2,177880,0.0,1.0
2019-12-27,58.88,59.3,58.69,59.13,185137,58.88,59.3,58.69,59.13,185137,0.0,1.0
2019-12-30,58.76,59.17,58.33,58.93,213770,58.76,59.17,58.33,58.93,213770,0.0,1.0
2019-12-31,58.88,59.195,58.42,58.61,388132,58.88,59.195,58.42,58.61,388132,0.0,1.0
2020-01-02,59.45,59.47,58.76,59.0,460917,59.45,59.47,58.76,59.0,460917,0.0,1.0
2020-01-03,58.32,58.86,57.78,58.53,486850,58.32,58.86,57.78,58.53,486850,0.0,1.0
2020-01-06,58.57,58.95,57.61,57.99,572768,58.57,58.95,57.61,57.99,572768,0.0,1.0
2020-01-07,58.11,58.72,57.77,58.3,375175,58.11,58.72,57.77,58.3,375175,0.0,1.0
2020-01-08,58.52,59.09,58.31,58.92,602281,58.52,59.09,58.31,58.92,602281,0.0,1.0
2020-01-09,54.55,56.12,53.9006,54.75,1410568,54.55,56.12,53.9006,54.75,1410568,0.0,1.0
2020-01-10,53.22,55.13,53.01,54.74,703428,53.22,55.13,53.01,54.74,703428,0.0,1.0
2020-01-13,52.87,53.285,52.32,53.16,744670,52.87,53.285,52.32,53.16,744670,0.0,1.0
2020-01-14,53.06,53.52,52.295,52.68,638763,53.06,53.52,52.295,52.68,638763,0.0,1.0
2020-01-15,52.86,53.67,52.56,53.06,530356,52.86,53.67,52.56,53.06,530356,0.0,1.0
2020-01-16,53.29,53.36,52.9,53.17,503843,53.29,53.36,52.9,53.17,503843,0.0,1.0
2020-01-17,53.3,53.894,53.03,53.62,539798,53.3,53.894,53.03,53.62,539798,0.0,1.0
2020-01-21,53.11,53.44,52.96,53.2,445183,53.11,53.44,52.96,53.2,445183,0.0,1.0
2020-01-22,53.27,53.38,52.85,53.3,376539,53.27,53.38,52.85,53.3,376539,0.0,1.0
2020-01-23,52.82,53.28,52.62,53.28,457974,52.82,53.28,52.62,53.28,457974,0.0,1.0
2020-01-24,52.66,53.355,52.42,52.99,435129,52.66,53.355,52.42,52.99,435129,0.0,1.0
2020-01-27,52.82,53.06,51.64,51.9,504721,52.82,53.06,51.64,51.9,504721,0.0,1.0
2020-01-28,53.52,53.61,52.75,52.75,278231,53.52,53.61,52.75,52.75,278231,0.0,1.0
2020-01-29,53.12,53.86,53.0,53.56,407076,53.12,53.86,53.0,53.56,407076,0.0,1.0
2020-01-30,53.25,53.27,52.44,52.69,344730,53.25,53.27,52.44,52.69,344730,0.0,1.0
2020-01-31,52.28,53.3144,52.14,53.0,409576,52.28,53.3144,52.14,53.0,409576,0.0,1.0
2020-02-03,52.57,53.24,52.21,52.53,423543,52.57,53.24,52.21,52.53,423543,0.0,1.0
2020-02-04,53.2,54.35,53.0,53.25,544540,53.2,54.35,53.0,53.25,544540,0.0,1.0
2020-02-05,53.82,54.0538,53.14,53.62,376097,53.82,54.0538,53.14,53.62,376097,0.0,1.0
2020-02-06,54.2,54.24,53.51,53.85,337552,54.2,54.24,53.51,53.85,337552,0.0,1.0
2020-02-07,53.34,54.34,52.85,54.0,212745,53.34,54.34,52.85,54.0,212745,0.0,1.0
2020-02-10,54.49,54.64,53.13,53.34,479786,54.49,54.64,53.13,53.34,479786,0.0,1.0
2020-02-11,55.18,55.415,54.605,54.63,518828,55.18,55.415,54.605,54.63,518828,0.0,1.0
2020-02-12,55.59,55.59,54.68,55.28,601138,55.59,55.59,54.68,55.28,601138,0.0,1.0
2020-02-13,56.5,56.69,55.27,55.37,690791,56.5,56.69,55.27,55.37,690791,0.0,1.0
2020-02-14,56.54,56.83,56.01,56.61,287130,56.54,56.83,56.01,56.61,287130,0.0,1.0
2020-02-18,56.65,57.1,56.15,56.51,341817,56.65,57.1,56.15,56.51,341817,0.0,1.0
2020-02-19,56.56,57.725,56.46,56.65,495409,56.56,57.725,56.46,56.65,495409,0.0,1.0
2020-02-20,56.45,56.5207,55.61,56.23,417210,56.45,56.5207,55.61,56.23,417210,0.0,1.0
2020-02-21,55.35,56.01,52.4,56.0,921297,55.35,56.01,52.4,56.0,921297,0.0,1.0
2020-02-24,53.37,54.735,53.37,54.01,752791,53.37,54.735,53.37,54.01,752791,0.0,1.0
2020-02-25,51.08,53.455,50.58,53.4,985272,51.08,53.455,50.58,53.4,985272,0.0,1.0
2020-02-26,49.35,51.32,49.34,51.15,950870,49.35,51.32,49.34,51.15,950870,0.0,1.0
2020-02-27,47.28,48.97,47.21,48.22,809307,47.28,48.97,47.21,48.22,809307,0.0,1.0
2020-02-28,45.23,46.56,44.27,46.09,1009250,45.23,46.56,44.27,46.09,1009250,0.0,1.0
2020-03-02,47.1,47.17,44.99,45.61,934494,47.1,47.17,44.99,45.61,934494,0.0,1.0
2020-03-03,45.56,48.61,45.15,47.16,1145342,45.56,48.61,45.15,47.16,1145342,0.0,1.0
2020-03-04,46.43,46.7099,45.55,46.4,870189,46.43,46.7099,45.55,46.4,870189,0.0,1.0
2020-03-05,44.82,45.71,43.97,45.65,1155402,44.82,45.71,43.97,45.65,1155402,0.0,1.0
2020-03-06,42.76,43.51,41.26,43.37,1490197,42.76,43.51,41.26,43.37,1490197,0.0,1.0
2020-03-09,39.17,40.65,36.04,40.38,1037585,39.17,40.65,36.04,40.38,1037585,0.0,1.0
2020-03-10,41.5,41.55,39.47,40.35,1786179,41.5,41.55,39.47,40.35,1786179,0.0,1.0
2020-03-11,38.05,40.89,37.34,40.36,956855,38.05,40.89,37.34,40.36,956855,0.0,1.0
2020-03-12,38.47,40.58,35.93,36.21,1866493,38.47,40.58,35.93,36.21,1866493,0.0,1.0
2020-03-13,37.21,40.555,34.74,40.25,2182994,37.21,40.555,34.74,40.25,2182994,0.0,1.0
2020-03-16,35.06,37.395,33.41,37.0,2093808,35.06,37.395,33.41,37.0,2093808,0.0,1.0
2020-03-17,40.02,40.46,34.845,35.67,2249914,40.02,40.46,34.845,35.67,2249914,0.0,1.0
2020-03-18,38.4,41.16,37.32,38.17,1785868,38.4,41.16,37.32,38.17,1785868,0.0,1.0
2020-03-19,39.15,40.84,37.31,37.73,1462024,39.15,40.84,37.31,37.73,1462024,0.0,1.0
2020-03-20,40.16,41.08,38.36,39.0,1917074,40.16,41.08,38.36,39.0,1917074,0.0,1.0
2020-03-23,38.29,41.0,37.53,40.4,1635113,38.29,41.0,37.53,40.4,1635113,0.0,1.0
2020-03-24,40.95,41.05,38.77,39.55,1970775,40.95,41.05,38.77,39.55,1970775,0.0,1.0
2020-03-25,40.44,42.17,38.9,41.16,1756225,40.44,42.17,38.9,41.16,1756225,0.0,1.0
2020-03-26,43.1,43.74,40.4,41.06,1011717,43.1,43.74,40.4,41.06,1011717,0.0,1.0
2020-03-27,41.58,42.63,40.0,41.82,843729,41.58,42.63,40.0,41.82,843729,0.0,1.0
2020-03-30,42.69,42.97,41.4037,42.25,649838,42.69,42.97,41.4037,42.25,649838,0.0,1.0
2020-03-31,42.53,43.29,41.62,42.42,992957,42.53,43.29,41.62,42.42,992957,0.0,1.0
2020-04-01,39.93,41.59,39.11,40.83,1127192,39.93,41.59,39.11,40.83,1127192,0.0,1.0
2020-04-02,40.47,41.46,39.49,39.49,863157,40.47,41.46,39.49,39.49,863157,0.0,1.0
2020-04-03,39.81,41.06,39.12,40.13,1142226,39.81,41.06,39.12,40.13,1142226,0.0,1.0
2020-04-06,42.16,42.4399,40.63,41.33,823111,42.16,42.4399,40.63,41.33,823111,0.0,1.0
2020-04-07,42.62,43.12,41.305,42.78,1170103,42.62,43.12,41.305,42.78,1170103,0.0,1.0
2020-04-08,44.49,45.81,43.32,43.71,930857,44.49,45.81,43.32,43.71,930857,0.0,1.0
2020-04-09,48.32,48.44,44.36,44.86,1037428,48.32,48.44,44.36,44.86,1037428,0.0,1.0
2020-04-13,47.18,48.28,46.29,47.65,817647,47.18,48.28,46.29,47.65,817647,0.0,1.0
2020-04-14,47.72,48.355,46.31,48.03,752078,47.72,48.355,46.31,48.03,752078,0.0,1.0
2020-04-15,44.64,47.24,44.49,46.51,892277,44.64,47.24,44.49,46.51,892277,0.0,1.0
2020-04-16,44.31,45.02,43.28,45.0,790990,44.31,45.02,43.28,45.0,790990,0.0,1.0
2020-04-17,47.16,47.45,45.19,45.19,1176981,47.16,47.45,45.19,45.19,1176981,0.0,1.0
2020-04-20,47.11,48.48,46.08,46.52,651443,47.11,48.48,46.08,46.52,651443,0.0,1.0
2020-04-21,44.88,46.65,44.83,46.0,505435,44.88,46.65,44.83,46.0,505435,0.0,1.0
2020-04-22,45.03,45.45,44.66,45.11,466448,45.03,45.45,44.66,45.11,466448,0.0,1.0
2020-04-23,46.53,47.225,45.3,45.3,696441,46.53,47.225,45.3,45.3,696441,0.0,1.0
2020-04-24,46.76,46.89,45.545,46.67,712880,46.76,46.89,45.545,46.67,712880,0.0,1.0
2020-04-27,47.55,48.04,46.95,47.46,560851,47.55,48.04,46.95,47.46,560851,0.0,1.0
2020-04-28,47.54,48.2,47.15,48.14,730210,47.54,48.2,47.15,48.14,730210,0.0,1.0
2020-04-29,49.6,50.41,47.8803,48.44,575735,49.6,50.41,47.8803,48.44,575735,0.0,1.0
2020-04-30,47.46,49.43,47.46,48.75,543283,47.46,49.43,47.46,48.75,543283,0.0,1.0
2020-05-01,45.64,46.98,45.34,46.45,631914,45.64,46.98,45.34,46.45,631914,0.0,1.0
2020-05-04,45.49,45.88,44.5928,45.39,849479,45.49,45.88,44.5928,45.39,849479,0.0,1.0
2020-05-05,47.86,48.17,45.93,46.14,714880,47.86,48.17,45.93,46.14,714880,0.0,1.0
2020-05-06,45.82,48.2242,45.74,47.99,944069,45.82,48.2242,45.74,47.99,944069,0.0,1.0
2020-05-07,47.8,48.54,46.4,46.7,905234,47.8,48.54,46.4,46.7,905234,0.0,1.0
2020-05-08,49.51,50.2299,48.513,49.59,1048743,49.51,50.2299,48.513,49.59,1048743,0.0,1.0
2020-05-11,48.35,49.13,47.77,48.88,1145701,48.35,49.13,47.77,48.88,1145701,0.0,1.0
2020-05-12,46.09,48.51,46.08,48.33,664023,46.09,48.51,46.08,48.33,664023,0.0,1.0
2020-05-13,45.0,46.21,43.94,45.72,550811,45.0,46.21,43.94,45.72,550811,0.0,1.0
2020-05-14,45.41,45.45,42.85,44.16,601457,45.41,45.45,42.85,44.16,601457,0.0,1.0
2020-05-15,45.82,46.555,45.14,46.01,1555893,45.82,46.555,45.14,46.01,1555893,0.0,1.0
2020-05-18,49.79,50.04,46.81,47.0,973372,49.79,50.04,46.81,47.0,973372,0.0,1.0
2020-05-19,49.23,49.9,48.66,49.44,789884,49.23,49.9,48.66,49.44,789884,0.0,1.0
2020-05-20,50.24,50.63,49.32,49.96,734597,50.24,50.63,49.32,49.96,734597,0.0,1.0
2020-05-21,54.59,56.0,49.9,49.9,7411074,54.59,56.0,49.9,49.9,7411074,0.0,1.0
2020-05-22,55.11,57.0,54.2,57.0,3062652,55.11,57.0,54.2,57.0,3062652,0.0,1.0
2020-05-26,54.61,58.45,54.4701,58.0,2510473,54.61,58.45,54.4701,58.0,2510473,0.0,1.0
2020-05-27,55.46,56.398,53.33,56.25,1531541,55.46,56.398,53.33,56.25,1531541,0.0,1.0
2020-05-28,55.3,57.14,54.775,55.56,1369085,55.3,57.14,54.775,55.56,1369085,0.0,1.0
2020-05-29,54.65,55.8,53.75,55.8,1659228,54.65,55.8,53.75,55.8,1659228,0.0,1.0
2020-06-01,54.65,55.29,53.79,54.49,974359,54.65,55.29,53.79,54.49,974359,0.0,1.0
2020-06-02,54.99,55.44,54.04,54.86,935926,54.99,55.44,54.04,54.86,935926,0.0,1.0
2020-06-03,54.69,55.9,54.53,55.81,1023245,54.69,55.9,54.53,55.81,1023245,0.0,1.0
2020-06-04,52.74,54.66,52.4501,54.5,1008084,52.74,54.66,52.4501,54.5,1008084,0.0,1.0
2020-06-05,55.61,56.49,53.16,53.56,1150915,55.61,56.49,53.16,53.56,1150915,0.0,1.0
2020-06-08,54.92,56.086,54.7878,56.0,720851,54.92,56.086,54.7878,56.0,720851,0.0,1.0
2020-06-09,53.62,54.92,53.52,54.6,687018,53.62,54.92,53.52,54.6,687018,0.0,1.0
2020-06-10,52.62,53.62,52.2,53.62,967778,52.62,53.62,52.2,53.62,967778,0.0,1.0
2020-06-11,48.68,51.04,48.42,51.0,1613368,48.68,51.04,48.42,51.0,1613368,0.0,1.0
2020-06-12,47.82,50.62,46.6,50.54,2002179,47.82,50.62,46.6,50.54,2002179,0.0,1.0
2020-06-15,47.98,48.5098,46.5,47.0,1356104,47.98,48.5098,46.5,47.0,1356104,0.0,1.0
2020-06-16,48.68,49.58,48.04,49.44,903923,48.68,49.58,48.04,49.44,903923,0.0,1.0
2020-06-17,48.08,48.74,47.52,48.7,902372,48.08,48.74,47.52,48.7,902372,0.0,1.0
2020-06-18,47.47,48.43,47.23,47.88,1012485,47.47,48.43,47.23,47.88,1012485,0.0,1.0
2020-06-19,48.61,49.11,47.8,47.93,2491559,48.61,49.11,47.8,47.93,2491559,0.0,1.0
2020-06-22,47.24,48.29,46.77,48.2,1328333,47.24,48.29,46.77,48.2,1328333,0.0,1.0
2020-06-23,47.55,48.33,47.1471,47.57,1066516,47.55,48.33,47.1471,47.57,1066516,0.0,1.0
2020-06-24,44.91,47.16,44.41,47.0,1449783,44.91,47.16,44.41,47.0,1449783,0.0,1.0
2020-06-25,45.0,45.0,43.22,44.81,1447663,45.0,45.0,43.22,44.81,1447663,0.0,1.0
2020-06-26,45.19,45.63,44.2,45.0,8659275,45.19,45.63,44.2,45.0,8659275,0.0,1.0
2020-06-29,47.4,47.47,45.3,45.58,959000,47.4,47.47,45.3,45.58,959000,0.0,1.0
2020-06-30,47.71,48.07,46.84,47.29,966600,47.71,48.07,46.84,47.29,966600,0.0,1.0
2020-07-01,48.67,48.81,47.19,47.7,1103700,48.67,48.81,47.19,47.7,1103700,0.0,1.0
2020-07-02,49.16,49.96,48.82,49.29,1107300,49.16,49.96,48.82,49.29,1107300,0.0,1.0
2020-07-06,45.6,48.39,45.2,48.28,1957100,45.6,48.39,45.2,48.28,1957100,0.0,1.0
2020-07-07,45.26,46.57,44.8,45.2,1058700,45.26,46.57,44.8,45.2,1058700,0.0,1.0
2020-07-08,46.46,46.6,45.34,45.44,879500,46.46,46.6,45.34,45.44,879500,0.0,1.0
2020-07-09,45.57,46.38,44.61,46.34,935900,45.57,46.38,44.61,46.34,935900,0.0,1.0
2020-07-10,45.85,45.91,44.93,45.46,505800,45.85,45.91,44.93,45.46,505800,0.0,1.0
2020-07-13,45.39,46.88,45.26,46.2,829800,45.39,46.88,45.26,46.2,829800,0.0,1.0
2020-07-14,46.01,46.04,44.84,45.39,512800,46.01,46.04,44.84,45.39,512800,0.0,1.0
2020-07-15,48.43,48.74,47.26,47.44,717700,48.43,48.74,47.26,47.44,717700,0.0,1.0
2020-07-16,47.21,48.17,47.03,47.96,640700,47.21,48.17,47.03,47.96,640700,0.0,1.0
2020-07-17,48.48,48.76,47.21,47.33,433500,48.48,48.76,47.21,47.33,433500,0.0,1.0
2020-07-20,47.83,48.58,47.45,48.36,472393,47.83,48.58,47.45,48.36,472393,0.0,1.0
2020-07-21,47.8,49.39,47.76,48.0,1067268,47.8,49.39,47.76,48.0,1067268,0.0,1.0
2020-07-22,47.7,48.831,47.4401,48.0,724404,47.7,48.831,47.4401,48.0,724404,0.0,1.0
2020-07-23,48.64,48.99,47.66,47.7,579428,48.64,48.99,47.66,47.7,579428,0.0,1.0
2020-07-24,48.44,48.56,47.79,48.5,330924,48.44,48.56,47.79,48.5,330924,0.0,1.0
2020-07-27,49.71,49.79,48.65,48.7,391308,49.71,49.79,48.65,48.7,391308,0.0,1.0
2020-07-28,48.72,49.52,48.51,49.5,382381,48.72,49.52,48.51,49.5,382381,0.0,1.0
2020-07-29,50.41,50.73,49.04,49.12,524627,50.41,50.73,49.04,49.12,524627,0.0,1.0
2020-07-30,49.93,50.205,49.13,49.87,516456,49.93,50.205,49.13,49.87,516456,0.0,1.0
2020-07-31,48.18,49.86,47.34,49.84,785583,48.18,49.86,47.34,49.84,785583,0.0,1.0
2020-08-03,49.64,50.8,48.4301,48.55,759324,49.64,50.8,48.4301,48.55,759324,0.0,1.0
2020-08-04,48.79,49.66,48.59,49.45,633786,48.79,49.66,48.59,49.45,633786,0.0,1.0
2020-08-05,50.66,51.635,49.004,49.41,1068521,50.66,51.635,49.004,49.41,1068521,0.0,1.0
2020-08-06,57.82,58.23,54.0,54.78,3004513,57.82,58.23,54.0,54.78,3004513,0.0,1.0
2020-08-07,56.91,57.9829,56.24,57.81,994999,56.91,57.9829,56.24,57.81,994999,0.0,1.0
2020-08-10,55.33,56.79,54.581,56.5,805259,55.33,56.79,54.581,56.5,805259,0.0,1.0
2020-08-11,54.06,55.5,53.93,55.49,1141966,54.06,55.5,53.93,55.49,1141966,0.0,1.0
2020-08-12,54.09,54.92,53.84,54.31,753828,54.09,54.92,53.84,54.31,753828,0.0,1.0
2020-08-13,55.14,55.72,53.44,54.0,895072,55.14,55.72,53.44,54.0,895072,0.0,1.0
2020-08-14,54.85,55.32,54.22,54.95,404324,54.85,55.32,54.22,54.95,404324,0.0,1.0
2020-08-17,54.1,55.185,53.975,54.87,537293,54.1,55.185,53.975,54.87,537293,0.0,1.0
2020-08-18,53.71,54.285,53.26,54.11,500416,53.71,54.285,53.26,54.11,500416,0.0,1.0
2020-08-19,53.98,54.54,53.65,53.79,402022,53.98,54.54,53.65,53.79,402022,0.0,1.0
2020-08-20,53.68,54.19,53.49,53.75,366643,53.68,54.19,53.49,53.75,366643,0.0,1.0
2020-08-21,53.43,54.215,53.14,53.7,519123,53.43,54.215,53.14,53.7,519123,0.0,1.0
2020-08-24,54.66,55.16,53.59,53.88,450923,54.66,55.16,53.59,53.88,450923,0.0,1.0
2020-08-25,54.84,55.62,54.26,54.7,385496,54.84,55.62,54.26,54.7,385496,0.0,1.0
2020-08-26,55.69,55.83,54.55,55.03,615575,55.69,55.83,54.55,55.03,615575,0.0,1.0
2020-08-27,56.73,57.21,54.89,55.05,558519,56.73,57.21,54.89,55.05,558519,0.0,1.0
2020-08-28,56.47,56.96,56.065,56.61,383404,56.47,56.96,56.065,56.61,383404,0.0,1.0
2020-08-31,56.52,57.21,56.07,56.47,521718,56.52,57.21,56.07,56.47,521718,0.0,1.0
2020-09-01,56.84,56.98,56.19,56.33,384911,56.84,56.98,56.19,56.33,384911,0.0,1.0
2020-09-02,57.43,57.69,55.7,56.8,604285,57.43,57.69,55.7,56.8,604285,0.0,1.0
2020-09-03,56.67,57.5,56.01,57.5,637423,56.67,57.5,56.01,57.5,637423,0.0,1.0
2020-09-04,55.26,57.13,54.64,57.13,453323,55.26,57.13,54.64,57.13,453323,0.0,1.0
2020-09-08,55.04,55.76,54.01,54.82,533620,55.04,55.76,54.01,54.82,533620,0.0,1.0
2020-09-09,56.44,57.11,56.07,56.2,615657,56.44,57.11,56.07,56.2,615657,0.0,1.0
2020-09-10,55.4,56.84,55.14,56.48,683954,55.4,56.84,55.14,56.48,683954,0.0,1.0
2020-09-11,55.06,56.15,54.33,55.78,490645,55.06,56.15,54.33,55.78,490645,0.0,1.0
2020-09-14,55.58,56.13,55.38,55.5,440299,55.58,56.13,55.38,55.5,440299,0.0,1.0
2020-09-15,54.47,56.0,54.2201,56.0,454478,54.47,56.0,54.2201,56.0,454478,0.0,1.0
2020-09-16,53.53,55.1,53.43,54.91,566335,53.53,55.1,53.43,54.91,566335,0.0,1.0
2020-09-17,52.78,53.46,52.27,53.13,518687,52.78,53.46,52.27,53.13,518687,0.0,1.0
2020-09-18,51.13,53.11,50.67,52.94,1047425,51.13,53.11,50.67,52.94,1047425,0.0,1.0
2020-09-21,49.31,50.27,48.74,50.11,648136,49.31,50.27,48.74,50.11,648136,0.0,1.0
2020-09-22,50.27,50.515,48.97,49.38,537989,50.27,50.515,48.97,49.38,537989,0.0,1.0
2020-09-23,49.17,50.29,49.14,50.14,568198,49.17,50.29,49.14,50.14,568198,0.0,1.0
2020-09-24,48.83,49.87,48.28,48.79,566620,48.83,49.87,48.28,48.79,566620,0.0,1.0
2020-09-25,49.21,49.59,48.51,48.6,441859,49.21,49.59,48.51,48.6,441859,0.0,1.0
2020-09-28,49.67,50.0,49.375,49.79,315504,49.67,50.0,49.375,49.79,315504,0.0,1.0
2020-09-29,48.9,50.1916,48.38,50.05,487865,48.9,50.1916,48.38,50.05,487865,0.0,1.0
2020-09-30,49.52,50.4,48.82,49.1,587844,49.52,50.4,48.82,49.1,587844,0.0,1.0
2020-10-01,49.06,49.9199,48.58,49.73,413525,49.06,49.9199,48.58,49.73,413525,0.0,1.0
2020-10-02,48.89,49.4,48.0,48.16,401746,48.89,49.4,48.0,48.16,401746,0.0,1.0
2020-10-05,49.7,50.29,49.2,49.23,570900,49.7,50.29,49.2,49.23,570900,0.0,1.0
2020-10-06,51.02,51.92,49.84,49.96,713854,51.02,51.92,49.84,49.96,713854,0.0,1.0
2020-10-07,52.2,52.58,51.22,51.65,559248,52.2,52.58,51.22,51.65,559248,0.0,1.0
2020-10-08,53.55,53.75,52.6485,52.74,583714,53.55,53.75,52.6485,52.74,583714,0.0,1.0
2020-10-09,53.56,54.34,53.53,54.17,1140946,53.56,54.34,53.53,54.17,1140946,0.0,1.0
2020-10-12,55.62,55.9499,53.36,53.98,472604,55.62,55.9499,53.36,53.98,472604,0.0,1.0
2020-10-13,54.47,55.64,54.11,55.25,422980,54.47,55.64,54.11,55.25,422980,0.0,1.0
2020-10-14,54.79,55.19,54.4,54.4,637368,54.79,55.19,54.4,54.4,637368,0.0,1.0
2020-10-15,55.18,55.4,53.87,53.94,391644,55.18,55.4,53.87,53.94,391644,0.0,1.0
2020-10-16,55.36,55.64,55.13,55.43,312091,55.36,55.64,55.13,55.43,312091,0.0,1.0
2020-10-19,54.8,55.689,54.56,55.43,890454,54.8,55.689,54.56,55.43,890454,0.0,1.0
2020-10-20,53.74,54.71,53.26,54.27,559650,53.74,54.71,53.26,54.27,559650,0.0,1.0
2020-10-21,53.27,53.81,52.89,53.81,437459,53.27,53.81,52.89,53.81,437459,0.0,1.0
2020-10-22,53.59,54.58,52.625,53.6,486629,53.59,54.58,52.625,53.6,486629,0.0,1.0
2020-10-23,53.67,53.95,53.26,53.82,277328,53.67,53.95,53.26,53.82,277328,0.0,1.0
2020-10-26,53.77,54.12,52.8,53.19,451580,53.77,54.12,52.8,53.19,451580,0.0,1.0
2020-10-27,51.26,53.9062,50.82,53.63,446013,51.26,53.9062,50.82,53.63,446013,0.0,1.0
2020-10-28,49.62,50.49,49.36,50.49,643668,49.62,50.49,49.36,50.49,643668,0.0,1.0
2020-10-29,52.47,55.0,51.53,55.0,1694148,52.47,55.0,51.53,55.0,1694148,0.0,1.0
2020-10-30,52.12,53.28,50.65,52.04,937762,52.12,53.28,50.65,52.04,937762,0.0,1.0
2020-11-02,53.06,53.33,52.06,52.59,625961,53.06,53.33,52.06,52.59,625961,0.0,1.0
2020-11-03,54.65,54.96,53.44,53.7,475099,54.65,54.96,53.44,53.7,475099,0.0,1.0
2020-11-04,55.48,56.74,54.07,55.0,594420,55.48,56.74,54.07,55.0,594420,0.0,1.0
2020-11-05,54.75,56.45,54.5,55.93,631601,54.75,56.45,54.5,55.93,631601,0.0,1.0
2020-11-06,54.07,54.66,53.71,54.66,473914,54.07,54.66,53.71,54.66,473914,0.0,1.0
2020-11-09,58.06,59.0,57.16,57.16,1326130,58.06,59.0,57.16,57.16,1326130,0.0,1.0
2020-11-10,57.61,58.0,55.81,57.64,670042,57.61,58.0,55.81,57.64,670042,0.0,1.0
2020-11-11,55.71,58.3199,55.14,58.0,436245,55.71,58.3199,55.14,58.0,436245,0.0,1.0
2020-11-12,55.29,56.3,55.07,55.58,422145,55.29,56.3,55.07,55.58,422145,0.0,1.0
2020-11-13,56.68,56.84,55.45,55.45,387688,56.68,56.84,55.45,55.45,387688,0.0,1.0
2020-11-16,56.53,57.325,56.07,57.1,313526,56.53,57.325,56.07,57.1,313526,0.0,1.0
2020-11-17,56.4,56.54,55.3,55.94,305789,56.4,56.54,55.3,55.94,305789,0.0,1.0
2020-11-18,56.17,56.9477,56.07,56.46,368185,56.17,56.9477,56.07,56.46,368185,0.0,1.0
2020-11-19,57.51,57.63,55.68,56.2,567878,57.51,57.63,55.68,56.2,567878,0.0,1.0
2020-11-20,57.83,58.295,56.76,57.27,1451210,57.83,58.295,56.76,57.27,1451210,0.0,1.0
2020-11-23,58.47,59.73,57.53,58.42,787547,58.47,59.73,57.53,58.42,787547,0.0,1.0
2020-11-24,59.87,60.1699,58.51,58.82,847026,59.87,60.1699,58.51,58.82,847026,0.0,1.0
2020-11-25,59.8,60.0,59.38,59.82,521329,59.8,60.0,59.38,59.82,521329,0.0,1.0
2020-11-27,59.92,60.03,59.7,60.0,227917,59.92,60.03,59.7,60.0,227917,0.0,1.0
2020-11-30,60.08,60.73,59.75,60.0,788192,60.08,60.73,59.75,60.0,788192,0.0,1.0
2020-12-01,59.62,60.79,59.364,60.56,746451,59.62,60.79,59.364,60.56,746451,0.0,1.0
2020-12-02,59.49,60.13,59.3,59.6,415275,59.49,60.13,59.3,59.6,415275,0.0,1.0
2020-12-03,59.59,59.8,58.87,59.32,463762,59.59,59.8,58.87,59.32,463762,0.0,1.0
2020-12-04,60.75,61.295,59.575,59.87,808098,60.75,61.295,59.575,59.87,808098,0.0,1.0
2020-12-07,59.99,60.72,59.43,60.57,343853,59.99,60.72,59.43,60.57,343853,0.0,1.0
2020-12-08,59.99,60.8,59.94,60.66,555699,59.99,60.8,59.94,60.66,555699,0.0,1.0
2020-12-09,59.69,60.495,59.23,60.33,392435,59.69,60.495,59.23,60.33,392435,0.0,1.0
2020-12-10,59.84,60.03,58.9,59.6,249277,59.84,60.03,58.9,59.6,249277,0.0,1.0
2020-12-11,60.16,60.31,59.32,59.32,304856,60.16,60.31,59.32,59.32,304856,0.0,1.0
2020-12-14,61.99,62.66,60.62,60.62,1138762,61.99,62.66,60.62,60.62,1138762,0.0,1.0
2020-12-15,63.44,63.58,62.06,62.35,1023121,63.44,63.58,62.06,62.35,1023121,0.0,1.0
2020-12-16,64.05,64.2,63.12,63.32,745923,64.05,64.2,63.12,63.32,745923,0.0,1.0
2020-12-17,65.0,65.09,64.03,64.2,876444,65.0,65.09,64.03,64.2,876444,0.0,1.0
2020-12-18,65.37,65.95,64.74,65.3,1372770,65.37,65.95,64.74,65.3,1372770,0.0,1.0
2020-12-21,63.5,64.46,61.33,64.01,595857,63.5,64.46,61.33,64.01,595857,0.0,1.0
2020-12-22,65.32,65.37,63.06,63.68,416177,65.32,65.37,63.06,63.68,416177,0.0,1.0
2020-12-23,65.87,66.65,65.48,65.48,602878,65.87,66.65,65.48,65.48,602878,0.0,1.0
2020-12-24,65.32,66.32,65.08,66.1,456751,65.32,66.32,65.08,66.1,456751,0.0,1.0
2020-12-28,65.22,66.35,65.13,66.15,319436,65.22,66.35,65.13,66.15,319436,0.0,1.0
2020-12-29,65.23,65.98,64.52,65.59,409578,65.23,65.98,64.52,65.59,409578,0.0,1.0
2020-12-30,64.92,66.27,64.75,65.31,569126,64.92,66.27,64.75,65.31,569126,0.0,1.0
2020-12-31,65.22,65.5,64.33,65.01,432027,65.22,65.5,64.33,65.01,432027,0.0,1.0
2021-01-04,63.34,65.5,62.54,65.0,678098,63.34,65.5,62.54,65.0,678098,0.0,1.0
2021-01-05,64.52,65.11,63.66,63.66,757062,64.52,65.11,63.66,63.66,757062,0.0,1.0
2021-01-06,67.02,67.07,64.475,64.55,654348,67.02,67.07,64.475,64.55,654348,0.0,1.0
2021-01-07,66.53,68.06,66.14,67.05,539923,66.53,68.06,66.14,67.05,539923,0.0,1.0
2021-01-08,67.29,68.2,66.55,66.93,443217,67.29,68.2,66.55,66.93,443217,0.0,1.0
2021-01-11,66.85,67.12,66.4,66.66,239497,66.85,67.12,66.4,66.66,239497,0.0,1.0
2021-01-12,66.71,67.48,66.15,66.85,349251,66.71,67.48,66.15,66.85,349251,0.0,1.0
2021-01-13,65.69,66.66,65.4401,66.47,555513,65.69,66.66,65.4401,66.47,555513,0.0,1.0
2021-01-14,65.05,66.35,64.98,66.26,262128,65.05,66.35,64.98,66.26,262128,0.0,1.0
2021-01-15,63.64,65.44,63.575,65.11,512458,63.64,65.44,63.575,65.11,512458,0.0,1.0
2021-01-19,63.76,64.235,63.16,63.98,526958,63.76,64.235,63.16,63.98,526958,0.0,1.0
2021-01-20,65.36,65.455,63.8106,63.97,601999,65.36,65.455,63.8106,63.97,601999,0.0,1.0
2021-01-21,65.81,66.39,65.11,65.77,372934,65.81,66.39,65.11,65.77,372934,0.0,1.0
2021-01-22,65.32,65.67,64.8,65.39,202717,65.32,65.67,64.8,65.39,202717,0.0,1.0
2021-01-25,64.44,65.75,64.09,65.11,357597,64.44,65.75,64.09,65.11,357597,0.0,1.0
2021-01-26,63.38,65.0,63.3,64.56,212454,63.38,65.0,63.3,64.56,212454,0.0,1.0
2021-01-27,61.39,62.79,61.14,62.33,456553,61.39,62.79,61.14,62.33,456553,0.0,1.0
2021-01-28,63.01,63.74,61.5,61.74,636897,63.01,63.74,61.5,61.74,636897,0.0,1.0
2021-01-29,61.69,63.28,61.02,62.82,338817,61.69,63.28,61.02,62.82,338817,0.0,1.0
2021-02-01,61.53,62.84,61.15,62.01,477786,61.53,62.84,61.15,62.01,477786,0.0,1.0
2021-02-02,62.68,63.39,62.36,62.37,294218,62.68,63.39,62.36,62.37,294218,0.0,1.0
2021-02-03,62.35,62.71,61.98,62.71,266035,62.35,62.71,61.98,62.71,266035,0.0,1.0
2021-02-04,63.61,64.07,62.48,62.91,278358,63.61,64.07,62.48,62.91,278358,0.0,1.0
2021-02-05,63.38,64.57,63.2,64.35,498596,63.38,64.57,63.2,64.35,498596,0.0,1.0
2021-02-08,64.22,64.58,63.219,63.33,317883,64.22,64.58,63.219,63.33,317883,0.0,1.0
2021-02-09,64.84,65.37,64.19,64.4,402760,64.84,65.37,64.19,64.4,402760,0.0,1.0
2021-02-10,65.67,66.12,64.9,65.24,268223,65.67,66.12,64.9,65.24,268223,0.0,1.0
2021-02-11,66.93,66.95,65.76,66.11,486891,66.93,66.95,65.76,66.11,486891,0.0,1.0
2021-02-12,67.74,67.92,66.27,67.0,322426,67.74,67.92,66.27,67.0,322426,0.0,1.0
2021-02-16,67.36,68.24,66.59,67.75,425904,67.36,68.24,66.59,67.75,425904,0.0,1.0
2021-02-17,66.72,67.06,65.46,67.01,403174,66.72,67.06,65.46,67.01,403174,0.0,1.0
2021-02-18,63.5,65.0,62.16,64.58,1103590,63.5,65.0,62.16,64.58,1103590,0.0,1.0
2021-02-19,63.74,65.22,63.17,63.74,1432318,63.74,65.22,63.17,63.74,1432318,0.0,1.0
2021-02-22,63.83,64.1,63.1,63.33,605454,63.83,64.1,63.1,63.33,605454,0.0,1.0
2021-02-23,63.63,63.86,62.95,63.58,463946,63.63,63.86,62.95,63.58,463946,0.0,1.0
2021-02-24,63.4,64.32,62.78,63.49,512791,63.4,64.32,62.78,63.49,512791,0.0,1.0
2021-02-25,61.98,63.74,61.77,63.31,617936,61.98,63.74,61.77,63.31,617936,0.0,1.0
2021-02-26,62.5,63.7583,61.94,63.26,593822,62.5,63.7583,61.94,63.26,593822,0.0,1.0
2021-03-01,62.68,63.95,62.44,63.26,571066,62.68,63.95,62.44,63.26,571066,0.0,1.0
2021-03-02,62.3,63.1799,61.9303,62.9,489526,62.3,63.1799,61.9303,62.9,489526,0.0,1.0
2021-03-03,61.52,62.28,61.39,62.04,351735,61.52,62.28,61.39,62.04,351735,0.0,1.0
2021-03-04,60.46,61.52,59.86,61.33,508653,60.46,61.52,59.86,61.33,508653,0.0,1.0
2021-03-05,62.14,62.44,60.0481,61.11,446645,62.14,62.44,60.0481,61.11,446645,0.0,1.0
2021-03-08,61.49,62.58,61.47,62.58,427869,61.49,62.58,61.47,62.58,427869,0.0,1.0
2021-03-09,61.65,63.39,61.54,62.05,311430,61.65,63.39,61.54,62.05,311430,0.0,1.0
2021-03-10,63.07,63.16,61.69,62.37,371889,63.07,63.16,61.69,62.37,371889,0.0,1.0
2021-03-11,62.52,63.82,62.3,63.66,341465,62.52,63.82,62.3,63.66,341465,0.0,1.0
2021-03-12,62.44,62.59,61.5,62.06,240471,62.44,62.59,61.5,62.06,240471,0.0,1.0
2021-03-15,61.78,63.44,61.53,62.87,462359,61.78,63.44,61.53,62.87,462359,0.0,1.0
2021-03-16,61.9,61.98,60.6,61.72,453372,61.9,61.98,60.6,61.72,453372,0.0,1.0
2021-03-17,61.57,62.0775,61.22,61.89,394029,61.57,62.0775,61.22,61.89,394029,0.0,1.0
2021-03-18,60.15,61.375,59.87,61.04,423535,60.15,61.375,59.87,61.04,423535,0.0,1.0
2021-03-19,60.47,61.16,59.82,60.15,1281411,60.47,61.16,59.82,60.15,1281411,0.0,1.0
2021-03-22,61.34,61.6,60.41,60.72,600084,61.34,61.6,60.41,60.72,600084,0.0,1.0
2021-03-23,60.24,61.86,60.05,61.44,666647,60.24,61.86,60.05,61.44,666647,0.0,1.0
2021-03-24,60.05,61.45,59.88,60.61,324772,60.05,61.45,59.88,60.61,324772,0.0,1.0
2021-03-25,60.69,60.74,59.365,59.72,346060,60.69,60.74,59.365,59.72,346060,0.0,1.0
2021-03-26,60.93,61.059,59.9,60.92,286618,60.93,61.059,59.9,60.92,286618,0.0,1.0
2021-03-29,60.46,61.7,60.41,60.58,323466,60.46,61.7,60.41,60.58,323466,0.0,1.0
2021-03-30,61.08,61.25,60.16,60.16,234487,61.08,61.25,60.16,60.16,234487,0.0,1.0
2021-03-31,61.67,62.54,61.14,61.36,361954,61.67,62.54,61.14,61.36,361954,0.0,1.0
2021-04-01,61.85,62.02,61.23,61.9,272427,61.85,62.02,61.23,61.9,272427,0.0,1.0
2021-04-05,62.79,62.88,61.17,62.52,448191,62.79,62.88,61.17,62.52,448191,0.0,1.0
2021-04-06,63.79,64.07,62.645,62.74,449778,63.79,64.07,62.645,62.74,449778,0.0,1.0
2021-04-07,64.4,64.41,62.69,63.78,527752,64.4,64.41,62.69,63.78,527752,0.0,1.0
2021-04-08,66.29,66.37,64.75,64.76,891638,66.29,66.37,64.75,64.76,891638,0.0,1.0
2021-04-09,67.0,67.01,66.28,66.56,550541,67.0,67.01,66.28,66.56,550541,0.0,1.0
2021-04-12,67.57,67.58,66.25,66.77,448172,67.57,67.58,66.25,66.77,448172,0.0,1.0
2021-04-13,67.62,67.86,66.65,67.63,493801,67.62,67.86,66.65,67.63,493801,0.0,1.0
2021-04-14,68.93,69.18,67.77,67.77,481910,68.93,69.18,67.77,67.77,481910,0.0,1.0
2021-04-15,69.65,69.65,68.385,69.29,308539,69.65,69.65,68.385,69.29,308539,0.0,1.0
2021-04-16,69.75,70.0,69.18,70.0,313365,69.75,70.0,69.18,70.0,313365,0.0,1.0
2021-04-19,69.2,69.97,68.185,69.76,526943,69.2,69.97,68.185,69.76,526943,0.0,1.0
2021-04-20,69.65,69.89,68.935,68.94,355264,69.65,69.89,68.935,68.94,355264,0.0,1.0
2021-04-21,70.88,71.2,69.62,69.62,489644,70.88,71.2,69.62,69.62,489644,0.0,1.0
2021-04-22,71.01,71.74,70.62,71.07,442627,71.01,71.74,70.62,71.07,442627,0.0,1.0
2021-04-23,71.12,71.9,70.82,71.39,462973,71.12,71.9,70.82,71.39,462973,0.0,1.0
2021-04-26,71.5,71.98,70.78,71.4,560736,71.5,71.98,70.78,71.4,560736,0.0,1.0
2021-04-27,71.3,71.75,70.58,71.21,272618,71.3,71.75,70.58,71.21,272618,0.0,1.0
2021-04-28,71.74,71.91,70.62,71.18,313166,71.74,71.91,70.62,71.18,313166,0.0,1.0
2021-04-29,72.51,72.82,71.71,72.33,377036,72.51,72.82,71.71,72.33,377036,0.0,1.0
2021-04-30,71.77,73.05,71.62,72.1,400102,71.77,73.05,71.62,72.1,400102,0.0,1.0
2021-05-03,71.16,72.43,71.07,72.43,381602,71.16,72.43,71.07,72.43,381602,0.0,1.0
2021-05-04,69.64,71.09,69.23,70.97,464391,69.64,71.09,69.23,70.97,464391,0.0,1.0
2021-05-05,73.37,75.0,72.14,73.81,1409100,73.37,75.0,72.14,73.81,1409100,0.0,1.0
2021-05-06,72.9,73.41,72.19,72.94,515518,72.9,73.41,72.19,72.94,515518,0.0,1.0
2021-05-07,73.3,73.74,71.47,72.37,619844,73.3,73.74,71.47,72.37,619844,0.0,1.0
2021-05-10,71.05,73.135,70.98,73.13,441528,71.05,73.135,70.98,73.13,441528,0.0,1.0
2021-05-11,71.2,71.67,69.51,70.0,432885,71.2,71.67,69.51,70.0,432885,0.0,1.0
2021-05-12,70.42,71.35,70.17,70.57,372667,70.42,71.35,70.17,70.57,372667,0.0,1.0
2021-05-13,71.33,71.83,70.67,70.67,421938,71.33,71.83,70.67,70.67,421938,0.0,1.0
2021-05-14,72.24,72.46,71.36,71.5,265358,72.24,72.46,71.36,71.5,265358,0.0,1.0
2021-05-17,71.72,72.24,71.59,71.61,377919,71.72,72.24,71.59,71.61,377919,0.0,1.0
2021-05-18,71.88,73.29,71.53,71.73,556489,71.88,73.29,71.53,71.73,556489,0.0,1.0
2021-05-19,71.0,71.04,70.11,71.01,665073,71.0,71.04,70.11,71.01,665073,0.0,1.0
2021-05-20,71.51,72.25,70.82,71.04,508133,71.51,72.25,70.82,71.04,508133,0.0,1.0
2021-05-21,71.14,73.0,70.88,71.74,1253327,71.14,73.0,70.88,71.74,1253327,0.0,1.0
2021-05-24,71.11,72.0,71.02,71.68,355546,71.11,72.0,71.02,71.68,355546,0.0,1.0
2021-05-25,70.87,71.92,70.76,71.26,213167,70.87,71.92,70.76,71.26,213167,0.0,1.0
2021-05-26,71.03,71.175,69.82,70.58,338731,71.03,71.175,69.82,70.58,338731,0.0,1.0
2021-05-27,71.75,71.93,71.18,71.31,446980,71.75,71.93,71.18,71.31,446980,0.0,1.0
2021-05-28,72.06,73.45,71.97,72.29,384291,72.06,73.45,71.97,72.29,384291,0.0,1.0
2021-06-01,72.11,72.875,72.07,72.23,326040,72.11,72.875,72.07,72.23,326040,0.0,1.0
2021-06-02,70.56,72.68,70.445,72.31,470893,70.56,72.68,70.445,72.31,470893,0.0,1.0
2021-06-03,70.5,70.82,68.92,70.15,335859,70.5,70.82,68.92,70.15,335859,0.0,1.0
2021-06-04,71.71,71.855,70.98,71.14,200531,71.71,71.855,70.98,71.14,200531,0.0,1.0
2021-06-07,69.81,72.11,69.75,71.71,459852,69.81,72.11,69.75,71.71,459852,0.0,1.0
2021-06-08,71.33,71.5,69.83,70.03,369627,71.33,71.5,69.83,70.03,369627,0.0,1.0
2021-06-09,70.93,71.5,70.72,71.5,230920,70.93,71.5,70.72,71.5,230920,0.0,1.0
2021-06-10,72.32,72.42,71.0,71.08,251443,72.32,72.42,71.0,71.08,251443,0.0,1.0
2021-06-11,72.16,72.63,71.84,72.44,179982,72.16,72.63,71.84,72.44,179982,0.0,1.0
2021-06-14,72.42,72.91,71.89,72.19,280270,72.42,72.91,71.89,72.19,280270,0.0,1.0
2021-06-15,72.95,73.17,72.03,72.5,242593,72.95,73.17,72.03,72.5,242593,0.0,1.0
2021-06-16,72.4,73.29,72.3,73.13,295910,72.4,73.29,72.3,73.13,295910,0.0,1.0
2021-06-17,73.13,73.58,72.19,72.19,247314,73.13,73.58,72.19,72.19,247314,0.0,1.0
2021-06-18,71.85,73.03,71.7,72.83,674897,71.85,73.03,71.7,72.83,674897,0.0,1.0
2021-06-21,73.45,73.71,71.82,72.23,293943,73.45,73.71,71.82,72.23,293943,0.0,1.0
2021-06-22,74.66,74.86,73.05,73.67,370467,74.66,74.86,73.05,73.67,370467,0.0,1.0
2021-06-23,74.32,74.97,74.32,74.6,310843,74.32,74.97,74.32,74.6,310843,0.0,1.0
2021-06-24,74.22,74.895,74.07,74.66,265879,74.22,74.895,74.07,74.66,265879,0.0,1.0
2021-06-25,77.46,77.73,74.13,74.14,994202,77.46,77.73,74.13,74.14,994202,0.0,1.0
2021-06-28,76.08,78.15,75.805,77.77,407379,76.08,78.15,75.805,77.77,407379,0.0,1.0
2021-06-29,76.36,76.94,75.865,76.44,224896,76.36,76.94,75.865,76.44,224896,0.0,1.0
2021-06-30,77.53,77.72,76.34,76.42,529344,77.53,77.72,76.34,76.42,529344,0.0,1.0
2021-07-01,78.59,79.13,77.03,77.7,632246,78.59,79.13,77.03,77.7,632246,0.0,1.0
2021-07-02,78.76,78.97,77.78,78.97,377613,78.76,78.97,77.78,78.97,377613,0.0,1.0
2021-07-06,80.0,80.615,78.36,79.03,697436,80.0,80.615,78.36,79.03,697436,0.0,1.0
2021-07-07,81.22,81.26,79.65,79.65,445750,81.22,81.26,79.65,79.65,445750,0.0,1.0
2021-07-08,79.9,80.59,79.21,80.13,527238,79.9,80.59,79.21,80.13,527238,0.0,1.0
2021-07-09,80.62,80.86,80.01,80.35,406624,80.62,80.86,80.01,80.35,406624,0.0,1.0
2021-07-12,81.62,81.89,80.58,80.67,358470,81.62,81.89,80.58,80.67,358470,0.0,1.0
2021-07-13,81.16,81.69,80.46,81.5,375008,81.16,81.69,80.46,81.5,375008,0.0,1.0
2021-07-14,79.18,81.5899,78.56,81.25,887958,79.18,81.5899,78.56,81.25,887958,0.0,1.0
2021-07-15,79.05,79.22,77.78,78.54,362598,79.05,79.22,77.78,78.54,362598,0.0,1.0
2021-07-16,79.91,80.34,79.03,79.67,409298,79.91,80.34,79.03,79.67,409298,0.0,1.0
2021-07-19,78.13,79.52,77.69,78.25,573312,78.13,79.52,77.69,78.25,573312,0.0,1.0
2021-07-20,79.78,80.52,78.65,78.83,496004,79.78,80.52,78.65,78.83,496004,0.0,1.0
2021-07-21,79.96,80.43,79.49,80.43,324855,79.96,80.43,79.49,80.43,324855,0.0,1.0
2021-07-22,81.26,81.34,79.79,80.02,277353,81.26,81.34,79.79,80.02,277353,0.0,1.0
2021-07-23,83.04,83.18,81.49,81.52,333085,83.04,83.18,81.49,81.52,333085,0.0,1.0
2021-07-26,82.91,83.29,82.3825,82.76,268364,82.91,83.29,82.3825,82.76,268364,0.0,1.0
2021-07-27,83.59,83.7,82.67,82.77,383939,83.59,83.7,82.67,82.77,383939,0.0,1.0
2021-07-28,82.99,83.94,82.74,83.87,454005,82.99,83.94,82.74,83.87,454005,0.0,1.0
2021-07-29,83.38,83.58,82.45,83.19,908962,83.38,83.58,82.45,83.19,908962,0.0,1.0
2021-07-30,83.17,83.88,83.06,83.4,502620,83.17,83.88,83.06,83.4,502620,0.0,1.0
2021-08-02,82.67,83.86,82.35,83.58,334574,82.67,83.86,82.35,83.58,334574,0.0,1.0
2021-08-03,82.63,82.91,81.58,82.65,373265,82.63,82.91,81.58,82.65,373265,0.0,1.0
2021-08-04,80.63,82.69,80.4,81.94,420550,80.63,82.69,80.4,81.94,420550,0.0,1.0
2021-08-05,79.9,80.62,77.39,80.62,575596,79.9,80.62,77.39,80.62,575596,0.0,1.0
2021-08-06,80.49,80.81,79.0887,80.56,315128,80.49,80.81,79.0887,80.56,315128,0.0,1.0
2021-08-09,80.17,80.95,79.48,80.88,266908,80.17,80.95,79.48,80.88,266908,0.0,1.0
2021-08-10,76.53,80.04,76.23,80.04,460327,76.53,80.04,76.23,80.04,460327,0.0,1.0
2021-08-11,76.91,77.16,75.88,76.76,296644,76.91,77.16,75.88,76.76,296644,0.0,1.0
2021-08-12,77.04,77.92,76.73,76.73,219787,77.04,77.92,76.73,76.73,219787,0.0,1.0
2021-08-13,76.41,77.36,76.255,76.76,296412,76.41,77.36,76.255,76.76,296412,0.0,1.0
2021-08-16,77.96,78.04,76.02,76.43,298488,77.96,78.04,76.02,76.43,298488,0.0,1.0
2021-08-17,78.07,78.52,77.02,77.56,405219,78.07,78.52,77.02,77.56,405219,0.0,1.0
2021-08-18,76.83,78.5,76.8,78.14,273795,76.83,78.5,76.8,78.14,273795,0.0,1.0
2021-08-19,77.26,77.95,75.26,76.13,318884,77.26,77.95,75.26,76.13,318884,0.0,1.0
2021-08-20,77.86,78.3,77.19,77.19,436020,77.86,78.3,77.19,77.19,436020,0.0,1.0
2021-08-23,77.7,78.06,77.0,78.0,602010,77.7,78.06,77.0,78.0,602010,0.0,1.0
2021-08-24,78.02,78.53,76.965,77.37,448047,78.02,78.53,76.965,77.37,448047,0.0,1.0
2021-08-25,77.71,78.34,77.2901,78.34,210675,77.71,78.34,77.2901,78.34,210675,0.0,1.0
2021-08-26,80.02,80.68,77.58,77.8,771747,80.02,80.68,77.58,77.8,771747,0.0,1.0
2021-08-27,81.63,82.0,79.81,80.66,670820,81.63,82.0,79.81,80.66,670820,0.0,1.0
2021-08-30,82.25,82.99,81.45,82.05,938340,82.25,82.99,81.45,82.05,938340,0.0,1.0
2021-08-31,81.6,82.86,81.1301,82.25,514015,81.6,82.86,81.1301,82.25,514015,0.0,1.0
2021-09-01,82.67,82.725,81.21,82.0,645693,82.67,82.725,81.21,82.0,645693,0.0,1.0
2021-09-02,83.79,84.23,82.45,82.99,436740,83.79,84.23,82.45,82.99,436740,0.0,1.0
2021-09-03,83.69,83.84,82.8,83.3,335163,83.69,83.84,82.8,83.3,335163,0.0,1.0
2021-09-07,82.71,83.9275,81.8607,83.79,386844,82.71,83.9275,81.8607,83.79,386844,0.0,1.0
2021-09-08,84.06,84.14,82.25,82.47,402021,84.06,84.14,82.25,82.47,402021,0.0,1.0
2021-09-09,83.18,84.06,82.79,84.06,291691,83.18,84.06,82.79,84.06,291691,0.0,1.0
2021-09-10,81.45,83.32,81.41,83.25,298353,81.45,83.32,81.41,83.25,298353,0.0,1.0
2021-09-13,80.57,81.96,80.11,81.96,557402,80.57,81.96,80.11,81.96,557402,0.0,1.0
2021-09-14,80.25,81.44,80.09,80.88,537671,80.25,81.44,80.09,80.88,537671,0.0,1.0
2021-09-15,81.12,81.89,79.86,80.32,467136,81.12,81.89,79.86,80.32,467136,0.0,1.0
2021-09-16,81.63,82.46,81.38,81.38,326447,81.63,82.46,81.38,81.38,326447,0.0,1.0
2021-09-17,80.72,81.82,79.7,81.54,1077815,80.72,81.82,79.7,81.54,1077815,0.0,1.0
2021-09-20,79.2,80.31,78.61,79.77,586597,79.2,80.31,78.61,79.77,586597,0.0,1.0
2021-09-21,78.62,80.44,78.51,80.22,341766,78.62,80.44,78.51,80.22,341766,0.0,1.0
2021-09-22,79.57,80.3,78.56,78.73,326550,79.57,80.3,78.56,78.73,326550,0.0,1.0
2021-09-23,80.95,81.6,79.7344,80.06,493026,80.95,81.6,79.7344,80.06,493026,0.0,1.0
2021-09-24,81.22,81.44,80.475,80.52,542019,81.22,81.44,80.475,80.52,542019,0.0,1.0
2021-09-27,80.44,81.6684,79.46,81.22,344503,80.44,81.6684,79.46,81.22,344503,0.0,1.0
2021-09-28,78.78,80.15,78.2714,79.92,478225,78.78,80.15,78.2714,79.92,478225,0.0,1.0
2021-09-29,78.9,79.67,78.615,79.16,309153,78.9,79.67,78.615,79.16,309153,0.0,1.0
2021-09-30,76.62,79.72,76.62,79.16,352053,76.62,79.72,76.62,79.16,352053,0.0,1.0
2021-10-01,79.0,79.81,76.07,76.71,472140,79.0,79.81,76.07,76.71,472140,0.0,1.0
2021-10-04,76.9,79.05,76.14,78.82,546874,76.9,79.05,76.14,78.82,546874,0.0,1.0
2021-10-05,78.29,78.82,77.12,77.54,539297,78.29,78.82,77.12,77.54,539297,0.0,1.0
2021-10-06,77.7,78.0,76.5,77.79,265665,77.7,78.0,76.5,77.79,265665,0.0,1.0
2021-10-07,78.25,79.71,78.21,78.46,266213,78.25,79.71,78.21,78.46,266213,0.0,1.0
2021-10-08,76.07,78.79,76.04,78.31,262897,76.07,78.79,76.04,78.31,262897,0.0,1.0
2021-10-11,75.52,76.46,75.51,75.98,284017,75.52,76.46,75.51,75.98,284017,0.0,1.0
2021-10-12,76.31,76.715,75.32,75.69,311882,76.31,76.715,75.32,75.69,311882,0.0,1.0
2021-10-13,75.5,76.72,75.41,76.51,281071,75.5,76.72,75.41,76.51,281071,0.0,1.0
2021-10-14,77.15,77.54,76.17,76.17,230044,77.15,77.54,76.17,76.17,230044,0.0,1.0
2021-10-15,76.43,77.39,76.26,77.38,324964,76.43,77.39,76.26,77.38,324964,0.0,1.0
2021-10-18,76.32,76.48,74.33,75.9,457761,76.32,76.48,74.33,75.9,457761,0.0,1.0
2021-10-19,77.21,77.44,76.58,76.68,573208,77.21,77.44,76.58,76.68,573208,0.0,1.0
2021-10-20,77.93,78.57,77.29,77.63,201907,77.93,78.57,77.29,77.63,201907,0.0,1.0
2021-10-21,78.31,78.35,77.24,77.86,210321,78.31,78.35,77.24,77.86,210321,0.0,1.0
2021-10-22,79.92,80.14,78.41,78.54,300203,79.92,80.14,78.41,78.54,300203,0.0,1.0
2021-10-25,78.11,79.85,77.91,79.85,261411,78.11,79.85,77.91,79.85,261411,0.0,1.0
2021-10-26,77.96,78.66,77.9,78.22,233917,77.96,78.66,77.9,78.22,233917,0.0,1.0
2021-10-27,77.08,78.17,76.24,77.72,191334,77.08,78.17,76.24,77.72,191334,0.0,1.0
2021-10-28,76.86,78.54,76.58,77.95,330441,76.86,78.54,76.58,77.95,330441,0.0,1.0
2021-10-29,77.17,77.49,76.2275,77.04,542278,77.17,77.49,76.2275,77.04,542278,0.0,1.0
2021-11-01,77.98,79.13,77.49,77.61,420587,77.98,79.13,77.49,77.61,420587,0.0,1.0
2021-11-02,78.1,78.77,77.7,78.0,488242,78.1,78.77,77.7,78.0,488242,0.0,1.0
2021-11-03,78.23,78.61,77.22,77.95,367891,78.23,78.61,77.22,77.95,367891,0.0,1.0
2021-11-04,77.35,78.9,77.14,78.66,372562,77.35,78.9,77.14,78.66,372562,0.0,1.0
2021-11-05,78.41,79.48,76.19,77.0,963768,78.41,79.48,76.19,77.0,963768,0.0,1.0
2021-11-08,77.53,79.02,76.65,78.51,317117,77.53,79.02,76.65,78.51,317117,0.0,1.0
2021-11-09,74.85,77.605,74.76,77.01,463858,74.85,77.605,74.76,77.01,463858,0.0,1.0
2021-11-10,75.46,75.52,74.06,74.36,482792,75.46,75.52,74.06,74.36,482792,0.0,1.0
2021-11-11,73.62,75.58,72.3,75.58,431764,73.62,75.58,72.3,75.58,431764,0.0,1.0
2021-11-12,73.79,74.4,73.55,73.85,422099,73.79,74.4,73.55,73.85,422099,0.0,1.0
2021-11-15,70.79,77.15,68.21,73.71,1962850,70.79,77.15,68.21,73.71,1962850,0.0,1.0
2021-11-16,71.21,72.63,70.71,70.88,865409,71.21,72.63,70.71,70.88,865409,0.0,1.0
2021-11-17,70.5,71.21,70.23,71.21,358790,70.5,71.21,70.23,71.21,358790,0.0,1.0
2021-11-18,69.13,70.35,68.72,70.35,486281,69.13,70.35,68.72,70.35,486281,0.0,1.0
2021-11-19,67.63,69.47,67.6,69.12,810021,67.63,69.47,67.6,69.12,810021,0.0,1.0
2021-11-22,68.15,68.77,66.59,67.48,421527,68.15,68.77,66.59,67.48,421527,0.0,1.0
2021-11-23,66.78,67.8,66.06,67.79,332686,66.78,67.8,66.06,67.79,332686,0.0,1.0
2021-11-24,66.91,67.45,66.395,66.4,373602,66.91,67.45,66.395,66.4,373602,0.0,1.0
2021-11-26,63.95,65.99,63.69,65.96,387614,63.95,65.99,63.69,65.96,387614,0.0,1.0
2021-11-29,63.77,64.985,63.58,64.97,464796,63.77,64.985,63.58,64.97,464796,0.0,1.0
2021-11-30,62.62,63.985,62.47,63.23,700188,62.62,63.985,62.47,63.23,700188,0.0,1.0
2021-12-01,63.09,64.63,63.05,63.48,793574,63.09,64.63,63.05,63.48,793574,0.0,1.0
2021-12-02,63.63,63.85,62.57,62.74,517023,63.63,63.85,62.57,62.74,517023,0.0,1.0
2021-12-03,63.05,63.99,62.62,63.7,438821,63.05,63.99,62.62,63.7,438821,0.0,1.0
2021-12-06,67.19,67.25,62.83,63.62,850431,67.19,67.25,62.83,63.62,850431,0.0,1.0
2021-12-07,68.92,70.155,68.09,68.09,687044,68.92,70.155,68.09,68.09,687044,0.0,1.0
2021-12-08,69.64,69.75,68.34,69.03,353454,69.64,69.75,68.34,69.03,353454,0.0,1.0
2021-12-09,67.98,70.425,67.94,69.42,441109,67.98,70.425,67.94,69.42,441109,0.0,1.0
2021-12-10,67.95,69.18,67.17,69.18,327759,67.95,69.18,67.17,69.18,327759,0.0,1.0
2021-12-13,68.96,70.92,68.6213,70.35,562745,68.96,70.92,68.6213,70.35,562745,0.0,1.0
2021-12-14,67.95,68.81,67.63,68.45,406250,67.95,68.81,67.63,68.45,406250,0.0,1.0
2021-12-15,66.94,68.0,65.83,67.69,546461,66.94,68.0,65.83,67.69,546461,0.0,1.0
2021-12-16,66.24,67.95,65.77,67.08,613181,66.24,67.95,65.77,67.08,613181,0.0,1.0
2021-12-17,68.21,69.28,66.35,66.86,1491046,68.21,69.28,66.35,66.86,1491046,0.0,1.0
2021-12-20,67.24,67.63,65.54,67.46,530696,67.24,67.63,65.54,67.46,530696,0.0,1.0
2021-12-21,70.18,70.71,67.92,67.97,542148,70.18,70.71,67.92,67.97,542148,0.0,1.0
2021-12-22,71.65,72.1,69.84,69.98,431260,71.65,72.1,69.84,69.98,431260,0.0,1.0
2021-12-23,72.22,73.03,71.43,71.96,569188,72.22,73.03,71.43,71.96,569188,0.0,1.0
2021-12-27,73.19,73.26,71.53,72.4,265393,73.19,73.26,71.53,72.4,265393,0.0,1.0
2021-12-28,72.76,73.48,72.14,73.14,229286,72.76,73.48,72.14,73.14,229286,0.0,1.0
2021-12-29,73.46,73.71,72.6405,72.86,207250,73.46,73.71,72.6405,72.86,207250,0.0,1.0
2021-12-30,72.51,73.99,72.49,73.6,293321,72.51,73.99,72.49,73.6,293321,0.0,1.0
2021-12-31,72.2,73.08,72.09,72.29,225696,72.2,73.08,72.09,72.29,225696,0.0,1.0
2022-01-03,73.94,74.2,71.3,72.33,392353,73.94,74.2,71.3,72.33,392353,0.0,1.0
2022-01-04,75.54,75.98,74.23,74.95,463293,75.54,75.98,74.23,74.95,463293,0.0,1.0
2022-01-05,73.0,76.22,72.5,75.72,663423,73.0,76.22,72.5,75.72,663423,0.0,1.0
2022-01-06,72.96,74.18,72.15,72.26,376222,72.96,74.18,72.15,72.26,376222,0.0,1.0
2022-01-07,71.59,73.57,70.76,72.09,452667,71.59,73.57,70.76,72.09,452667,0.0,1.0
2022-01-10,72.13,72.23,70.23,71.0,467324,72.13,72.23,70.23,71.0,467324,0.0,1.0
2022-01-11,73.01,73.5,71.7726,72.47,546136,73.01,73.5,71.7726,72.47,546136,0.0,1.0
2022-01-12,71.94,73.02,70.805,73.0,328177,71.94,73.02,70.805,73.0,328177,0.0,1.0
2022-01-13,73.02,73.7612,71.65,72.43,486396,73.02,73.7612,71.65,72.43,486396,0.0,1.0
2022-01-14,73.45,73.45,71.86,72.38,523292,73.45,73.45,71.86,72.38,523292,0.0,1.0
2022-01-18,70.78,72.725,70.46,72.46,746891,70.78,72.725,70.46,72.46,746891,0.0,1.0
2022-01-19,68.58,71.42,68.47,70.96,568960,68.58,71.42,68.47,70.96,568960,0.0,1.0
2022-01-20,68.81,70.99,68.32,68.72,613566,68.81,70.99,68.32,68.72,613566,0.0,1.0
2022-01-21,67.93,69.76,67.93,68.81,496559,67.93,69.76,67.93,68.81,496559,0.0,1.0
2022-01-24,68.66,68.73,65.25,66.69,487988,68.66,68.73,65.25,66.69,487988,0.0,1.0
2022-01-25,65.87,67.5,65.19,67.5,422564,65.87,67.5,65.19,67.5,422564,0.0,1.0
2022-01-26,65.19,67.15,64.73,66.6,407772,65.19,67.15,64.73,66.6,407772,0.0,1.0
2022-01-27,63.68,65.94,63.11,65.51,1017359,63.68,65.94,63.11,65.51,1017359,0.0,1.0
2022-01-28,64.74,64.78,62.39,63.76,818575,64.74,64.78,62.39,63.76,818575,0.0,1.0
2022-01-31,66.73,66.79,64.29,64.97,578247,66.73,66.79,64.29,64.97,578247,0.0,1.0
2022-02-01,66.86,67.44,66.25,67.08,460285,66.86,67.44,66.25,67.08,460285,0.0,1.0
2022-02-02,66.79,67.76,66.36,67.0,351497,66.79,67.76,66.36,67.0,351497,0.0,1.0
2022-02-03,67.58,68.08,66.06,66.51,629709,67.58,68.08,66.06,66.51,629709,0.0,1.0
2022-02-04,66.7,67.79,66.2,67.22,366831,66.7,67.79,66.2,67.22,366831,0.0,1.0
2022-02-07,67.37,67.83,66.7,67.1,399911,67.37,67.83,66.7,67.1,399911,0.0,1.0
2022-02-08,69.41,70.16,67.27,67.27,528327,69.41,70.16,67.27,67.27,528327,0.0,1.0
2022-02-09,70.55,71.01,69.97,69.97,463769,70.55,71.01,69.97,69.97,463769,0.0,1.0
2022-02-10,70.03,71.16,69.432,69.46,364339,70.03,71.16,69.432,69.46,364339,0.0,1.0
2022-02-11,69.22,70.78,68.82,70.44,349359,69.22,70.78,68.82,70.44,349359,0.0,1.0
2022-02-14,67.47,69.8,67.21,69.22,704567,67.47,69.8,67.21,69.22,704567,0.0,1.0
2022-02-15,69.25,69.57,68.26,68.6,576340,69.25,69.57,68.26,68.6,576340,0.0,1.0
2022-02-16,68.37,69.085,67.43,68.74,857675,68.37,69.085,67.43,68.74,857675,0.0,1.0
2022-02-17,66.34,68.23,65.71,67.76,837352,66.34,68.23,65.71,67.76,837352,0.0,1.0
2022-02-18,66.25,68.88,64.16,64.83,1474647,66.25,68.88,64.16,64.83,1474647,0.0,1.0
2022-02-22,65.83,66.67,65.26,65.4,662022,65.83,66.67,65.26,65.4,662022,0.0,1.0
2022-02-23,66.29,67.15,65.68,66.0,386594,66.29,67.15,65.68,66.0,386594,0.0,1.0
2022-02-24,67.76,67.84,64.35,64.76,452572,67.76,67.84,64.35,64.76,452572,0.0,1.0
2022-02-25,69.7,69.87,67.5,67.82,385454,69.7,69.87,67.5,67.82,385454,0.0,1.0
2022-02-28,70.32,70.63,68.89,68.92,487073,70.32,70.63,68.89,68.92,487073,0.0,1.0
2022-03-01,70.9,71.16,69.88,69.88,631531,70.9,71.16,69.88,69.88,631531,0.0,1.0
2022-03-02,72.36,73.25,71.14,71.14,512024,72.36,73.25,71.14,71.14,512024,0.0,1.0
2022-03-03,72.09,73.15,71.59,72.69,381297,72.09,73.15,71.59,72.69,381297,0.0,1.0
2022-03-04,71.82,71.93,70.235,71.19,272279,71.82,71.93,70.235,71.19,272279,0.0,1.0
2022-03-07,72.27,73.28,71.35,73.28,589469,72.27,73.28,71.35,73.28,589469,0.0,1.0
2022-03-08,70.03,72.06,69.69,72.0,1512196,70.03,72.06,69.69,72.0,1512196,0.0,1.0
2022-03-09,69.42,71.17,68.54,71.17,843885,69.42,71.17,68.54,71.17,843885,0.0,1.0
2022-03-10,70.5,70.73,68.48,68.5,765301,70.5,70.73,68.48,68.5,765301,0.0,1.0
2022-03-11,68.61,71.845,68.51,70.67,428461,68.61,71.845,68.51,70.67,428461,0.0,1.0
2022-03-14,64.44,68.68,64.1,68.68,670609,64.44,68.68,64.1,68.68,670609,0.0,1.0
2022-03-15,65.89,66.515,64.7,64.7,1017238,65.89,66.515,64.7,64.7,1017238,0.0,1.0
2022-03-16,67.14,67.88,65.84,66.43,341572,67.14,67.88,65.84,66.43,341572,0.0,1.0
2022-03-17,69.36,69.4,66.55,67.06,320738,69.36,69.4,66.55,67.06,320738,0.0,1.0
2022-03-18,69.27,69.38,68.07,69.38,707573,69.27,69.38,68.07,69.38,707573,0.0,1.0
2022-03-21,68.57,69.39,68.065,69.05,212543,68.57,69.39,68.065,69.05,212543,0.0,1.0
2022-03-22,69.1,69.41,68.53,68.65,343057,69.1,69.41,68.53,68.65,343057,0.0,1.0
2022-03-23,67.97,68.91,67.195,68.91,461664,67.97,68.91,67.195,68.91,461664,0.0,1.0
2022-03-24,69.26,69.32,67.81,68.4,289000,69.26,69.32,67.81,68.4,289000,0.0,1.0
2022-03-25,70.99,71.02,69.41,69.62,400581,70.99,71.02,69.41,69.62,400581,0.0,1.0
2022-03-28,73.27,73.45,71.27,71.44,842394,73.27,73.45,71.27,71.44,842394,0.0,1.0
2022-03-29,73.95,74.9,73.66,73.79,502386,73.95,74.9,73.66,73.79,502386,0.0,1.0
2022-03-30,74.99,74.99,73.46,73.75,482091,74.99,74.99,73.46,73.75,482091,0.0,1.0
2022-03-31,73.78,75.1,73.77,74.82,563705,73.78,75.1,73.77,74.82,563705,0.0,1.0
2022-04-01,76.17,76.44,74.07,74.07,463318,76.17,76.44,74.07,74.07,463318,0.0,1.0
2022-04-04,75.4,76.17,74.4,76.17,653529,75.4,76.17,74.4,76.17,653529,0.0,1.0
2022-04-05,75.01,75.97,74.9,75.36,679813,75.01,75.97,74.9,75.36,679813,0.0,1.0
2022-04-06,75.3,75.509,74.03,74.36,1985338,75.3,75.509,74.03,74.36,1985338,0.0,1.0
2022-04-07,75.95,76.08,74.765,74.92,512828,75.95,76.08,74.765,74.92,512828,0.0,1.0
2022-04-08,76.35,76.68,75.24,75.64,759917,76.35,76.68,75.24,75.64,759917,0.0,1.0
2022-04-11,74.75,76.49,74.69,75.85,877927,74.75,76.49,74.69,75.85,877927,0.0,1.0
2022-04-12,75.49,76.12,74.8,75.0,670718,75.49,76.12,74.8,75.0,670718,0.0,1.0
2022-04-13,76.96,77.34,76.18,76.2,406028,76.96,77.34,76.18,76.2,406028,0.0,1.0
2022-04-14,77.5,78.3988,76.7,77.06,977009,77.5,78.3988,76.7,77.06,977009,0.0,1.0
2022-04-18,76.32,77.82,75.82,77.31,871637,76.32,77.82,75.82,77.31,871637,0.0,1.0
2022-04-19,78.76,78.82,76.33,76.44,945714,78.76,78.82,76.33,76.44,945714,0.0,1.0
2022-04-20,81.37,81.54,78.85,79.14,1025938,81.37,81.54,78.85,79.14,1025938,0.0,1.0
2022-04-21,79.0,81.78,78.92,81.78,897456,79.0,81.78,78.92,81.78,897456,0.0,1.0
2022-04-22,68.53,70.66,67.63,70.0,5230208,68.53,70.66,67.63,70.0,5230208,0.0,1.0
2022-04-25,70.14,70.19,68.26,68.56,975304,70.14,70.19,68.26,68.56,975304,0.0,1.0
2022-04-26,67.51,69.95,67.45,69.27,1054833,67.51,69.95,67.45,69.27,1054833,0.0,1.0
2022-04-27,66.32,67.93,65.945,67.16,1329623,66.32,67.93,65.945,67.16,1329623,0.0,1.0
2022-04-28,66.53,67.24,65.62,66.49,1322574,66.53,67.24,65.62,66.49,1322574,0.0,1.0
2022-04-29,66.22,66.97,65.87,66.16,1225202,66.22,66.97,65.87,66.16,1225202,0.0,1.0
2022-05-02,66.09,67.05,64.809,66.22,784772,66.09,67.05,64.809,66.22,784772,0.0,1.0
2022-05-03,66.38,67.2,66.0,66.9,569639,66.38,67.2,66.0,66.9,569639,0.0,1.0
2022-05-04,68.26,68.65,65.9,66.64,748542,68.26,68.65,65.9,66.64,748542,0.0,1.0
2022-05-05,67.29,68.5,65.8,68.03,1234205,67.29,68.5,65.8,68.03,1234205,0.0,1.0
2022-05-06,65.15,67.17,64.16,67.06,1623355,65.15,67.17,64.16,67.06,1623355,0.0,1.0
2022-05-09,60.47,64.035,60.27,63.93,1202834,60.47,64.035,60.27,63.93,1202834,0.0,1.0
2022-05-10,61.22,61.62,59.24,60.92,1309565,61.22,61.62,59.24,60.92,1309565,0.0,1.0
2022-05-11,60.56,63.64,57.21,57.21,1484856,60.56,63.64,57.21,57.21,1484856,0.0,1.0
2022-05-12,61.06,61.675,59.91,59.95,857625,61.06,61.675,59.91,59.95,857625,0.0,1.0
2022-05-13,63.59,63.73,61.7,61.93,532466,63.59,63.73,61.7,61.93,532466,0.0,1.0
2022-05-16,64.1,64.678,63.17,63.28,927596,64.1,64.678,63.17,63.28,927596,0.0,1.0
2022-05-17,66.7,67.08,64.54,65.14,815693,66.7,67.08,64.54,65.14,815693,0.0,1.0
2022-05-18,65.72,66.89,65.57,65.93,795825,65.72,66.89,65.57,65.93,795825,0.0,1.0
2022-05-19,65.1,66.23,63.57,65.12,669673,65.1,66.23,63.57,65.12,669673,0.0,1.0
2022-05-20,64.92,65.74,63.35,65.74,860781,64.92,65.74,63.35,65.74,860781,0.0,1.0
2022-05-23,66.0,66.14,64.42,65.92,531877,66.0,66.14,64.42,65.92,531877,0.0,1.0
2022-05-24,65.48,65.99,64.81,65.6,556108,65.48,65.99,64.81,65.6,556108,0.0,1.0
2022-05-25,65.87,66.01,64.35,64.77,432559,65.87,66.01,64.35,64.77,432559,0.0,1.0
2022-05-26,66.15,66.46,65.7301,66.08,277112,66.15,66.46,65.7301,66.08,277112,0.0,1.0
2022-05-27,66.82,67.0,66.13,66.39,379148,66.82,67.0,66.13,66.39,379148,0.0,1.0
2022-05-31,66.6,66.9999,65.78,66.83,983997,66.6,66.9999,65.78,66.83,983997,0.0,1.0
2022-06-01,64.28,66.75,63.43,66.53,634227,64.28,66.75,63.43,66.53,634227,0.0,1.0
2022-06-02,66.59,66.6,63.51,64.4,363902,66.59,66.6,63.51,64.4,363902,0.0,1.0
2022-06-03,63.53,66.07,63.4,66.07,641129,63.53,66.07,63.4,66.07,641129,0.0,1.0
2022-06-06,61.9,64.48,61.48,64.25,616504,61.9,64.48,61.48,64.25,616504,0.0,1.0
2022-06-07,62.21,62.54,61.22,61.51,826505,62.21,62.54,61.22,61.51,826505,0.0,1.0
2022-06-08,61.58,62.52,61.46,61.97,398485,61.58,62.52,61.46,61.97,398485,0.0,1.0
2022-06-09,60.55,61.3,59.92,61.3,818019,60.55,61.3,59.92,61.3,818019,0.0,1.0
2022-06-10,59.09,60.17,59.035,59.87,587085,59.09,60.17,59.035,59.87,587085,0.0,1.0
2022-06-13,57.32,57.93,56.64,57.6,621678,57.32,57.93,56.64,57.6,621678,0.0,1.0
2022-06-14,55.71,57.5,55.13,57.43,732779,55.71,57.5,55.13,57.43,732779,0.0,1.0
2022-06-15,55.58,56.84,54.8,56.27,657438,55.58,56.84,54.8,56.27,657438,0.0,1.0
2022-06-16,53.08,54.89,52.6,54.15,953366,53.08,54.89,52.6,54.15,953366,0.0,1.0
2022-06-17,54.47,55.11,53.42,53.49,1227249,54.47,55.11,53.42,53.49,1227249,0.0,1.0
2022-06-21,54.38,55.26,53.98,55.2,884502,54.38,55.26,53.98,55.2,884502,0.0,1.0
2022-06-22,57.36,58.18,53.875,53.9,1119866,57.36,58.18,53.875,53.9,1119866,0.0,1.0
2022-06-23,56.75,57.89,56.345,57.23,760750,56.75,57.89,56.345,57.23,760750,0.0,1.0
2022-06-24,57.85,58.685,56.7183,57.53,833579,57.85,58.685,56.7183,57.53,833579,0.0,1.0
2022-06-27,58.71,59.029,57.43,57.57,543431,58.71,59.029,57.43,57.57,543431,0.0,1.0
2022-06-28,57.55,59.59,57.48,59.16,649695,57.55,59.59,57.48,59.16,649695,0.0,1.0
2022-06-29,57.53,58.03,56.72,57.49,465975,57.53,58.03,56.72,57.49,465975,0.0,1.0
2022-06-30,56.14,56.87,55.7234,56.57,560616,56.14,56.87,55.7234,56.57,560616,0.0,1.0
2022-07-01,57.72,57.929,55.86,56.26,469722,57.72,57.929,55.86,56.26,469722,0.0,1.0
2022-07-05,57.39,57.525,55.09,56.95,423389,57.39,57.525,55.09,56.95,423389,0.0,1.0
2022-07-06,56.76,58.0,56.43,57.31,671770,56.76,58.0,56.43,57.31,671770,0.0,1.0
2022-07-07,58.03,58.16,56.77,56.92,786408,58.03,58.16,56.77,56.92,786408,0.0,1.0
2022-07-08,57.6,58.36,57.2206,57.83,443054,57.6,58.36,57.2206,57.83,443054,0.0,1.0
2022-07-11,56.49,57.27,56.3,57.01,234213,56.49,57.27,56.3,57.01,234213,0.0,1.0
2022-07-12,56.72,57.0,56.18,56.24,341969,56.72,57.0,56.18,56.24,341969,0.0,1.0
2022-07-13,56.71,56.96,55.72,56.12,200701,56.71,56.96,55.72,56.12,200701,0.0,1.0
2022-07-14,55.32,56.015,55.12,55.99,361932,55.32,56.015,55.12,55.99,361932,0.0,1.0
2022-07-15,56.34,56.52,55.59,56.14,452670,56.34,56.52,55.59,56.14,452670,0.0,1.0
2022-07-18,56.77,57.93,56.33,56.52,466132,56.77,57.93,56.33,56.52,466132,0.0,1.0
2022-07-19,57.96,58.225,57.41,57.68,642404,57.96,58.225,57.41,57.68,642404,0.0,1.0
2022-07-20,58.0,58.795,57.37,58.0,514856,58.0,58.795,57.37,58.0,514856,0.0,1.0
2022-07-21,58.05,58.75,57.65,58.25,685895,58.05,58.75,57.65,58.25,685895,0.0,1.0
2022-07-22,56.39,57.8,55.75,57.8,1147971,56.39,57.8,55.75,57.8,1147971,0.0,1.0
2022-07-25,57.83,57.9,56.015,56.82,565321,57.83,57.9,56.015,56.82,565321,0.0,1.0
2022-07-26,58.41,59.0,57.565,57.76,578920,58.41,59.0,57.565,57.76,578920,0.0,1.0
2022-07-27,59.83,60.215,58.4,59.24,872661,59.83,60.215,58.4,59.24,872661,0.0,1.0
2022-07-28,58.79,59.79,57.715,59.79,686396,58.79,59.79,57.715,59.79,686396,0.0,1.0
2022-07-29,58.69,58.85,58.02,58.37,557441,58.69,58.85,58.02,58.37,557441,0.0,1.0
2022-08-01,58.82,59.23,58.15,58.15,509760,58.82,59.23,58.15,58.15,509760,0.0,1.0
2022-08-02,60.03,60.57,58.6437,58.99,582167,60.03,60.57,58.6437,58.99,582167,0.0,1.0
2022-08-03,59.7,60.53,59.495,60.53,573778,59.7,60.53,59.495,60.53,573778,0.0,1.0
2022-08-04,58.85,59.89,58.81,59.5,1147004,58.85,59.89,58.81,59.5,1147004,0.0,1.0
2022-08-05,62.93,64.67,56.89,58.85,1711701,62.93,64.67,56.89,58.85,1711701,0.0,1.0
2022-08-08,63.52,64.59,62.72,62.88,577606,63.52,64.59,62.72,62.88,577606,0.0,1.0
2022-08-09,63.79,64.03,63.25,63.25,741499,63.79,64.03,63.25,63.25,741499,0.0,1.0
2022-08-10,65.16,65.17,64.1,64.5,619102,65.16,65.17,64.1,64.5,619102,0.0,1.0
2022-08-11,65.31,66.465,65.06,65.85,567328,65.31,66.465,65.06,65.85,567328,0.0,1.0
2022-08-12,66.67,66.95,64.73,64.87,479028,66.67,66.95,64.73,64.87,479028,0.0,1.0
2022-08-15,67.54,67.69,66.04,66.2,448146,67.54,67.69,66.04,66.2,448146,0.0,1.0
2022-08-16,67.06,68.09,66.665,67.21,439600,67.06,68.09,66.665,67.21,439600,0.0,1.0
2022-08-17,66.52,67.25,66.15,66.26,532668,66.52,67.25,66.15,66.26,532668,0.0,1.0
2022-08-18,66.22,67.0,65.5,66.63,341099,66.22,67.0,65.5,66.63,341099,0.0,1.0
2022-08-19,64.8,65.84,64.27,65.8,393096,64.8,65.84,64.27,65.8,393096,0.0,1.0
2022-08-22,62.52,64.6224,62.34,63.92,617532,62.52,64.6224,62.34,63.92,617532,0.0,1.0
2022-08-23,60.52,62.68,60.1,62.68,769405,60.52,62.68,60.1,62.68,769405,0.0,1.0
2022-08-24,61.65,61.86,60.1322,60.44,443153,61.65,61.86,60.1322,60.44,443153,0.0,1.0
2022-08-25,62.78,62.88,61.795,61.98,342480,62.78,62.88,61.795,61.98,342480,0.0,1.0
2022-08-26,60.34,62.69,60.13,62.69,454149,60.34,62.69,60.13,62.69,454149,0.0,1.0
2022-08-29,59.9,60.26,59.3519,60.0,414367,59.9,60.26,59.3519,60.0,414367,0.0,1.0
2022-08-30,59.13,60.16,58.76,60.16,365953,59.13,60.16,58.76,60.16,365953,0.0,1.0
2022-08-31,59.19,60.05,58.69,59.48,893680,59.19,60.05,58.69,59.48,893680,0.0,1.0
2022-09-01,58.58,58.85,57.265,58.85,487524,58.58,58.85,57.265,58.85,487524,0.0,1.0
2022-09-02,58.25,59.46,57.89,59.2,419333,58.25,59.46,57.89,59.2,419333,0.0,1.0
2022-09-06,57.78,58.42,56.85,58.42,551188,57.78,58.42,56.85,58.42,551188,0.0,1.0
2022-09-07,60.43,60.98,57.61,57.78,721613,60.43,60.98,57.61,57.78,721613,0.0,1.0
2022-09-08,61.09,61.57,59.58,59.82,658670,61.09,61.57,59.58,59.82,658670,0.0,1.0
2022-09-09,62.81,62.93,61.09,61.14,878979,62.81,62.93,61.09,61.14,878979,0.0,1.0
2022-09-12,63.74,64.06,62.9,63.0,673398,63.74,64.06,62.9,63.0,673398,0.0,1.0
2022-09-13,62.34,63.0,61.83,62.13,847326,62.34,63.0,61.83,62.13,847326,0.0,1.0
2022-09-14,62.68,62.73,61.49,62.17,756996,62.68,62.73,61.49,62.17,756996,0.0,1.0
2022-09-15,61.51,63.325,61.49,62.76,744231,61.51,63.325,61.49,62.76,744231,0.0,1.0
2022-09-16,60.96,61.125,59.69,61.1,1265198,60.96,61.125,59.69,61.1,1265198,0.0,1.0
2022-09-19,60.4,60.69,59.01,60.34,375921,60.4,60.69,59.01,60.34,375921,0.0,1.0
2022-09-20,60.45,60.63,58.94,59.97,595260,60.45,60.63,58.94,59.97,595260,0.0,1.0
2022-09-21,59.02,61.41,59.02,61.12,538396,59.02,61.41,59.02,61.12,538396,0.0,1.0
2022-09-22,57.74,58.75,57.45,58.75,353889,57.74,58.75,57.45,58.75,353889,0.0,1.0
2022-09-23,58.29,58.33,56.17,57.02,730365,58.29,58.33,56.17,57.02,730365,0.0,1.0
2022-09-26,58.35,58.795,57.32,57.98,695700,58.35,58.795,57.32,57.98,695700,0.0,1.0
2022-09-27,58.06,59.26,57.21,58.87,505648,58.06,59.26,57.21,58.87,505648,0.0,1.0
2022-09-28,59.73,60.01,58.26,58.26,431032,59.73,60.01,58.26,58.26,431032,0.0,1.0
2022-09-29,59.51,59.78,58.31,59.15,396104,59.51,59.78,58.31,59.15,396104,0.0,1.0
2022-09-30,59.57,61.78,59.29,59.75,694621,59.57,61.78,59.29,59.75,694621,0.0,1.0
2022-10-03,60.85,61.52,59.21,60.19,460605,60.85,61.52,59.21,60.19,460605,0.0,1.0
2022-10-04,63.09,63.13,61.32,61.63,664587,63.09,63.13,61.32,61.63,664587,0.0,1.0
2022-10-05,62.55,63.24,61.93,62.36,274428,62.55,63.24,61.93,62.36,274428,0.0,1.0
2022-10-06,62.04,63.01,61.945,62.53,255094,62.04,63.01,61.945,62.53,255094,0.0,1.0
2022-10-07,59.79,61.93,59.44,61.7,311778,59.79,61.93,59.44,61.7,311778,0.0,1.0
2022-10-10,58.4,60.21,58.36,60.21,613683,58.4,60.21,58.36,60.21,613683,0.0,1.0
2022-10-11,59.59,60.72,58.105,58.49,623455,59.59,60.72,58.105,58.49,623455,0.0,1.0
2022-10-12,59.2,60.55,58.515,59.8,529323,59.2,60.55,58.515,59.8,529323,0.0,1.0
2022-10-13,60.6,61.14,57.52,58.14,400424,60.6,61.14,57.52,58.14,400424,0.0,1.0
2022-10-14,60.77,61.56,60.22,61.07,883654,60.77,61.56,60.22,61.07,883654,0.0,1.0
2022-10-17,63.95,64.16,61.75,61.75,576441,63.95,64.16,61.75,61.75,576441,0.0,1.0
2022-10-18,64.19,66.525,64.03,65.7,527390,64.19,66.525,64.03,65.7,527390,0.0,1.0
2022-10-19,63.34,64.46,62.99,63.98,470363,63.34,64.46,62.99,63.98,470363,0.0,1.0
2022-10-20,62.27,63.7479,62.125,63.45,462621,62.27,63.7479,62.125,63.45,462621,0.0,1.0
2022-10-21,63.38,63.485,60.33,62.26,361242,63.38,63.485,60.33,62.26,361242,0.0,1.0
2022-10-24,64.64,64.8,63.41,64.0,327095,64.64,64.8,63.41,64.0,327095,0.0,1.0
2022-10-25,65.93,65.97,64.2,64.59,430952,65.93,65.97,64.2,64.59,430952,0.0,1.0
2022-10-26,66.82,68.29,66.22,66.64,429747,66.82,68.29,66.22,66.64,429747,0.0,1.0
2022-10-27,66.44,67.18,66.02,67.18,397446,66.44,67.18,66.02,67.18,397446,0.0,1.0
2022-10-28,67.21,67.94,66.24,66.43,337594,67.21,67.94,66.24,66.43,337594,0.0,1.0
2022-10-31,67.0,67.24,66.28,67.17,356077,67.0,67.24,66.28,67.17,356077,0.0,1.0
2022-11-01,66.92,67.43,66.08,67.24,919364,66.92,67.43,66.08,67.24,919364,0.0,1.0
2022-11-02,65.04,67.275,65.0,66.45,785370,65.04,67.275,65.0,66.45,785370,0.0,1.0
2022-11-03,64.34,64.89,63.24,64.16,712028,64.34,64.89,63.24,64.16,712028,0.0,1.0
2022-11-04,62.94,65.22,62.605,65.22,1105059,62.94,65.22,62.605,65.22,1105059,0.0,1.0
2022-11-07,64.26,64.31,62.78,63.26,871972,64.26,64.31,62.78,63.26,871972,0.0,1.0
2022-11-08,64.29,65.9,62.5701,64.08,1096723,64.29,65.9,62.5701,64.08,1096723,0.0,1.0
2022-11-09,61.59,62.535,58.78,61.79,1647468,61.59,62.535,58.78,61.79,1647468,0.0,1.0
2022-11-10,65.76,65.76,63.25,64.33,868567,65.76,65.76,63.25,64.33,868567,0.0,1.0
2022-11-11,70.33,70.35,66.02,66.42,1265876,70.33,70.35,66.02,66.42,1265876,0.0,1.0
2022-11-14,70.89,71.27,69.524,70.0,654939,70.89,71.27,69.524,70.0,654939,0.0,1.0
2022-11-15,71.78,72.13,70.56,71.06,645448,71.78,72.13,70.56,71.06,645448,0.0,1.0
2022-11-16,70.4,72.27,70.24,71.48,944597,70.4,72.27,70.24,71.48,944597,0.0,1.0
2022-11-17,68.5,69.23,65.92,69.19,707484,68.5,69.23,65.92,69.19,707484,0.0,1.0
2022-11-18,68.97,70.29,68.41,69.73,439674,68.97,70.29,68.41,69.73,439674,0.0,1.0
2022-11-21,68.84,69.64,68.16,68.31,564375,68.84,69.64,68.16,68.31,564375,0.0,1.0
2022-11-22,70.66,70.84,68.54,68.77,586138,70.66,70.84,68.54,68.77,586138,0.0,1.0
2022-11-23,71.14,71.85,69.94,70.55,347017,71.14,71.85,69.94,70.55,347017,0.0,1.0
2022-11-25,71.54,72.15,71.21,71.21,194348,71.54,72.15,71.21,71.21,194348,0.0,1.0
2022-11-28,71.03,71.955,70.7541,70.87,581405,71.03,71.955,70.7541,70.87,581405,0.0,1.0
2022-11-29,71.77,72.13,70.69,71.06,410616,71.77,72.13,70.69,71.06,410616,0.0,1.0
2022-11-30,73.89,74.05,70.87,72.05,970943,73.89,74.05,70.87,72.05,970943,0.0,1.0
2022-12-01,75.5,75.86,73.85,74.11,555447,75.5,75.86,73.85,74.11,555447,0.0,1.0
2022-12-02,74.95,75.52,74.485,74.75,628060,74.95,75.52,74.485,74.75,628060,0.0,1.0
2022-12-05,72.28,74.36,72.0801,74.13,530383,72.28,74.36,72.0801,74.13,530383,0.0,1.0
2022-12-06,68.95,71.97,68.26,71.97,572827,68.95,71.97,68.26,71.97,572827,0.0,1.0
2022-12-07,70.06,70.34,69.0,69.05,549863,70.06,70.34,69.0,69.05,549863,0.0,1.0
2022-12-08,71.67,71.86,69.77,70.33,447779,71.67,71.86,69.77,70.33,447779,0.0,1.0
2022-12-09,72.0,72.59,71.4325,71.59,398886,72.0,72.59,71.4325,71.59,398886,0.0,1.0
2022-12-12,74.04,74.06,71.78,72.0,350932,74.04,74.06,71.78,72.0,350932,0.0,1.0
2022-12-13,74.05,76.7366,73.85,75.5,466447,74.05,76.7366,73.85,75.5,466447,0.0,1.0
2022-12-14,74.4,75.29,73.44,73.98,440781,74.4,75.29,73.44,73.98,440781,0.0,1.0
2022-12-15,72.35,73.695,72.11,73.31,429157,72.35,73.695,72.11,73.31,429157,0.0,1.0
2022-12-16,71.63,72.4,70.99,71.36,1421867,71.63,72.4,70.99,71.36,1421867,0.0,1.0
2022-12-19,71.34,71.865,70.705,71.46,340020,71.34,71.865,70.705,71.46,340020,0.0,1.0
2022-12-20,72.0,72.58,71.11,71.61,365120,72.0,72.58,71.11,71.61,365120,0.0,1.0
2022-12-21,73.85,73.87,72.34,72.52,482293,73.85,73.87,72.34,72.52,482293,0.0,1.0
2022-12-22,74.29,74.46,72.51,73.23,363722,74.29,74.46,72.51,73.23,363722,0.0,1.0
2022-12-23,73.86,75.09,73.58,74.35,398841,73.86,75.09,73.58,74.35,398841,0.0,1.0
2022-12-27,73.81,74.105,72.735,73.73,356277,73.81,74.105,72.735,73.73,356277,0.0,1.0
2022-12-28,72.78,74.64,72.76,74.0,358587,72.78,74.64,72.76,74.0,358587,0.0,1.0
2022-12-29,74.55,75.16,73.32,73.32,298548,74.55,75.16,73.32,73.32,298548,0.0,1.0
2022-12-30,74.27,74.535,73.36,74.0,309611,74.27,74.535,73.36,74.0,309611,0.0,1.0
2023-01-03,73.16,75.37,72.96,75.14,502901,73.16,75.37,72.96,75.14,502901,0.0,1.0
2023-01-04,73.93,74.5,73.14,74.04,845717,73.93,74.5,73.14,74.04,845717,0.0,1.0
2023-01-05,72.71,73.9,72.625,73.72,862243,72.71,73.9,72.625,73.72,862243,0.0,1.0
2023-01-06,72.22,73.5327,71.625,73.0,811946,72.22,73.5327,71.625,73.0,811946,0.0,1.0
2023-01-09,72.31,73.42,71.89,72.99,520512,72.31,73.42,71.89,72.99,520512,0.0,1.0
2023-01-10,73.04,73.81,72.36,72.36,302875,73.04,73.81,72.36,72.36,302875,0.0,1.0
2023-01-11,73.6,73.745,71.55,73.28,505746,73.6,73.745,71.55,73.28,505746,0.0,1.0
2023-01-12,73.6,74.28,72.055,73.61,548762,73.6,74.28,72.055,73.61,548762,0.0,1.0
2023-01-13,74.4,74.66,73.175,73.49,286713,74.4,74.66,73.175,73.49,286713,0.0,1.0
2023-01-17,72.91,74.19,72.85,74.16,414130,72.91,74.19,72.85,74.16,414130,0.0,1.0
2023-01-18,72.02,73.76,71.85,72.89,414575,72.02,73.76,71.85,72.89,414575,0.0,1.0
2023-01-19,72.29,72.55,71.08,71.53,290625,72.29,72.55,71.08,71.53,290625,0.0,1.0
2023-01-20,74.05,74.08,72.05,72.64,435233,74.05,74.08,72.05,72.64,435233,0.0,1.0
2023-01-23,74.5,74.94,73.9334,74.05,429831,74.5,74.94,73.9334,74.05,429831,0.0,1.0
2023-01-24,74.16,74.99,73.31,73.78,564647,74.16,74.99,73.31,73.78,564647,0.0,1.0
2023-01-25,74.04,74.17,72.73,73.34,337464,74.04,74.17,72.73,73.34,337464,0.0,1.0
2023-01-26,75.18,75.26,74.0401,74.53,287557,75.18,75.26,74.0401,74.53,287557,0.0,1.0
2023-01-27,75.86,76.03,74.97,75.08,292570,75.86,76.03,74.97,75.08,292570,0.0,1.0
2023-01-30,73.88,75.86,73.87,75.44,405731,73.88,75.86,73.87,75.44,405731,0.0,1.0
2023-01-31,75.5,75.53,73.88,74.62,448900,75.5,75.53,73.88,74.62,448900,0.0,1.0
2023-02-01,77.08,77.29,75.23,75.6,310241,77.08,77.29,75.23,75.6,310241,0.0,1.0
2023-02-02,78.59,78.871,76.97,77.22,448081,78.59,78.871,76.97,77.22,448081,0.0,1.0
2023-02-03,79.63,80.04,77.965,78.05,444057,79.63,80.04,77.965,78.05,444057,0.0,1.0
2023-02-06,76.9,79.47,76.9,78.96,333917,76.9,79.47,76.9,78.96,333917,0.0,1.0
2023-02-07,77.88,78.155,75.9888,76.46,478322,77.88,78.155,75.9888,76.46,478322,0.0,1.0
2023-02-08,76.96,78.58,76.96,77.5,629577,76.96,78.58,76.96,77.5,629577,0.0,1.0
2023-02-09,62.97,66.84,61.1,65.8,15332893,62.97,66.84,61.1,65.8,15332893,0.0,1.0
2023-02-10,60.28,62.3,59.3,61.74,6662729,60.28,62.3,59.3,61.74,6662729,0.0,1.0
2023-02-13,59.43,60.55,58.98,60.24,4222532,59.43,60.55,58.98,60.24,4222532,0.0,1.0
2023-02-14,60.1,60.74,59.13,59.43,2656628,60.1,60.74,59.13,59.43,2656628,0.0,1.0
2023-02-15,61.46,61.71,59.7,59.91,2204093,61.46,61.71,59.7,59.91,2204093,0.0,1.0
2023-02-16,60.5,61.12,60.0,61.0,1817888,60.5,61.12,60.0,61.0,1817888,0.0,1.0
2023-02-17,60.18,60.655,59.52,60.44,1492456,60.18,60.655,59.52,60.44,1492456,0.0,1.0
2023-02-21,59.13,59.86,58.58,59.55,1998708,59.13,59.86,58.58,59.55,1998708,0.0,1.0
2023-02-22,59.43,60.32,59.0,59.23,1787924,59.43,60.32,59.0,59.23,1787924,0.0,1.0
2023-02-23,59.54,60.08,58.73,59.89,1604263,59.54,60.08,58.73,59.89,1604263,0.0,1.0
2023-02-24,58.76,59.21,57.59,59.2,1541170,58.76,59.21,57.59,59.2,1541170,0.0,1.0
2023-02-27,58.84,59.135,58.6,59.13,1634978,58.84,59.135,58.6,59.13,1634978,0.0,1.0
2023-02-28,58.34,59.15,58.13,58.78,1317608,58.34,59.15,58.13,58.78,1317608,0.0,1.0
2023-03-01,57.88,58.35,57.51,58.03,1454345,57.88,58.35,57.51,58.03,1454345,0.0,1.0
2023-03-02,58.1,58.3229,57.215,57.56,983855,58.1,58.3229,57.215,57.56,983855,0.0,1.0
2023-03-03,59.34,59.36,58.03,58.55,1530586,59.34,59.36,58.03,58.55,1530586,0.0,1.0
2023-03-06,59.2,59.68,58.9,59.54,1289371,59.2,59.68,58.9,59.54,1289371,0.0,1.0
2023-03-07,57.5,59.32,57.16,59.16,1122448,57.5,59.32,57.16,59.16,1122448,0.0,1.0
2023-03-08,56.62,57.5,56.36,57.5,1006854,56.62,57.5,56.36,57.5,1006854,0.0,1.0
2023-03-09,54.92,57.04,54.53,56.68,2193697,54.92,57.04,54.53,56.68,2193697,0.0,1.0
2023-03-10,54.51,54.9,53.29,54.9,1950673,54.51,54.9,53.29,54.9,1950673,0.0,1.0
2023-03-13,53.25,54.91,53.0,53.97,1618401,53.25,54.91,53.0,53.97,1618401,0.0,1.0
2023-03-14,52.68,54.24,52.08,54.24,1771182,52.68,54.24,52.08,54.24,1771182,0.0,1.0
2023-03-15,52.51,52.76,51.65,51.94,1868161,52.51,52.76,51.65,51.94,1868161,0.0,1.0
2023-03-16,52.2,52.25,50.92,52.0,1770235,52.2,52.25,50.92,52.0,1770235,0.0,1.0
2023-03-17,51.83,52.565,51.53,52.18,2199294,51.83,52.565,51.53,52.18,2199294,0.0,1.0
2023-03-20,52.39,52.73,51.66,51.84,1202450,52.39,52.73,51.66,51.84,1202450,0.0,1.0
2023-03-21,53.18,53.23,52.72,52.89,1143826,53.18,53.23,52.72,52.89,1143826,0.0,1.0
2023-03-22,52.26,53.51,52.24,53.09,1241345,52.26,53.51,52.24,53.09,1241345,0.0,1.0
2023-03-23,52.3,53.17,52.07,52.52,1366602,52.3,53.17,52.07,52.52,1366602,0.0,1.0
2023-03-24,53.14,53.15,51.92,52.19,1252767,53.14,53.15,51.92,52.19,1252767,0.0,1.0
2023-03-27,53.37,54.11,52.98,53.98,1217358,53.37,54.11,52.98,53.98,1217358,0.0,1.0
2023-03-28,53.2,53.81,53.03,53.06,1893150,53.2,53.81,53.03,53.06,1893150,0.0,1.0
2023-03-29,53.47,53.93,53.23,53.49,1198007,53.47,53.93,53.23,53.49,1198007,0.0,1.0
2023-03-30,55.72,55.81,54.55,54.8,1959490,55.72,55.81,54.55,54.8,1959490,0.0,1.0
2023-03-31,56.64,56.81,55.795,56.0,1200442,56.64,56.81,55.795,56.0,1200442,0.0,1.0
2023-04-03,56.91,57.35,56.29,56.76,1424226,56.91,57.35,56.29,56.76,1424226,0.0,1.0
2023-04-04,57.57,57.75,56.91,57.15,1386472,57.57,57.75,56.91,57.15,1386472,0.0,1.0
2023-04-05,57.21,58.005,57.16,57.54,1209489,57.21,58.005,57.16,57.54,1209489,0.0,1.0
2023-04-06,57.22,57.7,56.87,57.43,1332268,57.22,57.7,56.87,57.43,1332268,0.0,1.0
2023-04-10,57.5,57.5,56.83,57.06,1276184,57.5,57.5,56.83,57.06,1276184,0.0,1.0
2023-04-11,58.25,58.61,57.81,58.17,1259823,58.25,58.61,57.81,58.17,1259823,0.0,1.0
2023-04-12,57.22,58.775,57.11,58.63,902499,57.22,58.775,57.11,58.63,902499,0.0,1.0
2023-04-13,58.11,58.24,57.37,57.41,1116986,58.11,58.24,57.37,57.41,1116986,0.0,1.0
2023-04-14,57.54,58.2,57.35,58.09,826625,57.54,58.2,57.35,58.09,826625,0.0,1.0
2023-04-17,59.03,59.79,57.47,57.47,1569602,59.03,59.79,57.47,57.47,1569602,0.0,1.0
2023-04-18,57.75,59.4,57.35,59.4,958139,57.75,59.4,57.35,59.4,958139,0.0,1.0
2023-04-19,58.24,58.495,57.37,57.54,722262,58.24,58.495,57.37,57.54,722262,0.0,1.0
2023-04-20,58.04,58.22,57.62,57.83,851895,58.04,58.22,57.62,57.83,851895,0.0,1.0
2023-04-21,57.92,58.28,57.54,58.28,1207158,57.92,58.28,57.54,58.28,1207158,0.0,1.0
2023-04-24,58.09,58.42,57.73,58.15,882145,58.09,58.42,57.73,58.15,882145,0.0,1.0
2023-04-25,57.65,58.12,57.56,57.74,893820,57.65,58.12,57.56,57.74,893820,0.0,1.0
2023-04-26,57.66,57.89,57.18,57.52,699867,57.66,57.89,57.18,57.52,699867,0.0,1.0
2023-04-27,57.53,57.865,56.77,57.7,2570222,57.53,57.865,56.77,57.7,2570222,0.0,1.0
2023-04-28,58.14,58.39,57.03,57.44,2701062,58.14,58.39,57.03,57.44,2701062,0.0,1.0
2023-05-01,58.08,58.79,57.89,58.26,1631762,58.08,58.79,57.89,58.26,1631762,0.0,1.0
2023-05-02,56.48,57.99,56.39,57.905,1551294,56.48,57.99,56.39,57.905,1551294,0.0,1.0
2023-05-03,56.81,57.58,56.2,56.44,1312433,56.81,57.58,56.2,56.44,1312433,0.0,1.0
2023-05-04,56.59,57.43,56.1,56.84,2664636,56.59,57.43,56.1,56.84,2664636,0.0,1.0
2023-05-05,58.45,58.62,57.05,58.18,3929153,58.45,58.62,57.05,58.18,3929153,0.0,1.0
2023-05-08,58.17,58.58,57.51,58.35,1008135,58.17,58.58,57.51,58.35,1008135,0.0,1.0
2023-05-09,56.65,57.82,56.54,57.75,1144166,56.65,57.82,56.54,57.75,1144166,0.0,1.0
2023-05-10,57.36,57.6,56.56,56.96,1346993,57.36,57.6,56.56,56.96,1346993,0.0,1.0
2023-05-11,57.45,57.77,56.98,57.22,1624886,57.45,57.77,56.98,57.22,1624886,0.0,1.0
2023-05-12,56.83,57.72,56.37,57.56,1158571,56.83,57.72,56.37,57.56,1158571,0.0,1.0
2023-05-15,56.66,57.215,56.27,56.84,1888170,56.66,57.215,56.27,56.84,1888170,0.0,1.0
2023-05-16,56.46,57.2,55.64,56.51,1643320,56.46,57.2,55.64,56.51,1643320,0.0,1.0
2023-05-17,56.84,57.32,55.67,56.55,1795417,56.84,57.32,55.67,56.55,1795417,0.0,1.0
2023-05-18,56.73,57.025,56.41,56.77,836504,56.73,57.025,56.41,56.77,836504,0.0,1.0
2023-05-19,56.16,57.61,55.98,57.14,1163854,56.16,57.61,55.98,57.14,1163854,0.0,1.0
2023-05-22,56.86,57.02,55.86,56.02,1120195,56.86,57.02,55.86,56.02,1120195,0.0,1.0
2023-05-23,54.71,56.78,54.58,56.78,1127374,54.71,56.78,54.58,56.78,1127374,0.0,1.0
2023-05-24,53.38,54.41,53.3,54.38,1380785,53.38,54.41,53.3,54.38,1380785,0.0,1.0
2023-05-25,53.07,53.35,52.381,53.22,818646,53.07,53.35,52.381,53.22,818646,0.0,1.0
2023-05-26,52.93,53.54,52.66,53.08,1236507,52.93,53.54,52.66,53.08,1236507,0.0,1.0
2023-05-30,52.61,53.33,52.27,52.95,972759,52.61,53.33,52.27,52.95,972759,0.0,1.0
2023-05-31,54.13,54.54,51.79,52.15,1578664,54.13,54.54,51.79,52.15,1578664,0.0,1.0
2023-06-01,55.01,55.42,54.05,54.49,1083722,55.01,55.42,54.05,54.49,1083722,0.0,1.0
2023-06-02,55.78,55.98,55.17,55.53,658939,55.78,55.98,55.17,55.53,658939,0.0,1.0
2023-06-05,55.46,55.78,55.02,55.63,849645,55.46,55.78,55.02,55.63,849645,0.0,1.0
2023-06-06,56.19,56.21,55.245,55.42,586870,56.19,56.21,55.245,55.42,586870,0.0,1.0
2023-06-07,56.08,56.35,55.555,56.19,701494,56.08,56.35,55.555,56.19,701494,0.0,1.0
2023-06-08,55.91,56.01,55.44,56.01,485281,55.91,56.01,55.44,56.01,485281,0.0,1.0
2023-06-09,55.73,56.19,55.59,55.85,762033,55.73,56.19,55.59,55.85,762033,0.0,1.0
2023-06-12,56.87,56.95,55.85,56.08,759942,56.87,56.95,55.85,56.08,759942,0.0,1.0
2023-06-13,56.34,57.46,56.32,56.9,665972,56.34,57.46,56.32,56.9,665972,0.0,1.0
2023-06-14,56.45,58.025,56.315,57.55,755055,56.45,58.025,56.315,57.55,755055,0.0,1.0
2023-06-15,58.73,58.84,56.14,56.19,1128178,58.73,58.84,56.14,56.19,1128178,0.0,1.0
2023-06-16,58.63,59.3,58.43,59.07,1167245,58.63,59.3,58.43,59.07,1167245,0.0,1.0
2023-06-20,57.47,58.32,57.4,58.04,897236,57.47,58.32,57.4,58.04,897236,0.0,1.0
2023-06-21,57.74,57.77,56.84,57.12,770904,57.74,57.77,56.84,57.12,770904,0.0,1.0
2023-06-22,58.53,58.55,57.41,57.75,785515,58.53,58.55,57.41,57.75,785515,0.0,1.0
2023-06-23,58.43,58.79,57.99,58.24,1189012,58.43,58.79,57.99,58.24,1189012,0.0,1.0
2023-06-26,57.8,58.42,57.43,58.34,539739,57.8,58.42,57.43,58.34,539739,0.0,1.0
2023-06-27,58.32,58.43,57.28,57.9,877617,58.32,58.43,57.28,57.9,877617,0.0,1.0
2023-06-28,58.49,58.49,57.96,58.46,582651,58.49,58.49,57.96,58.46,582651,0.0,1.0
2023-06-29,58.86,59.08,58.05,58.21,408669,58.86,59.08,58.05,58.21,408669,0.0,1.0
2023-06-30,59.54,59.99,58.81,59.27,900948,59.54,59.99,58.81,59.27,900948,0.0,1.0
2023-07-03,58.13,59.42,57.605,59.1,409918,58.13,59.42,57.605,59.1,409918,0.0,1.0
2023-07-05,57.55,57.97,57.3775,57.81,499040,57.55,57.97,57.3775,57.81,499040,0.0,1.0
2023-07-06,56.72,57.23,55.96,57.09,722644,56.72,57.23,55.96,57.09,722644,0.0,1.0
2023-07-07,58.07,58.09,56.1,56.44,1106240,58.07,58.09,56.1,56.44,1106240,0.0,1.0
2023-07-10,59.74,60.36,57.78,58.05,877772,59.74,60.36,57.78,58.05,877772,0.0,1.0
2023-07-11,60.46,60.55,59.78,59.78,716142,60.46,60.55,59.78,59.78,716142,0.0,1.0
2023-07-12,61.64,61.98,60.6953,61.13,1097007,61.64,61.98,60.6953,61.13,1097007,0.0,1.0
2023-07-13,61.93,62.1,61.23,61.76,496575,61.93,62.1,61.23,61.76,496575,0.0,1.0
2023-07-14,61.95,62.27,61.66,61.89,574300,61.95,62.27,61.66,61.89,574300,0.0,1.0
2023-07-17,62.27,62.45,61.44,61.73,554220,62.27,62.45,61.44,61.73,554220,0.0,1.0
2023-07-18,62.37,62.68,61.79,62.18,627745,62.37,62.68,61.79,62.18,627745,0.0,1.0
2023-07-19,61.35,62.76,61.18,62.67,921399,61.35,62.76,61.18,62.67,921399,0.0,1.0
2023-07-20,61.76,62.13,61.29,61.82,1085074,61.76,62.13,61.29,61.82,1085074,0.0,1.0
2023-07-21,61.76,62.24,61.2,61.85,642926,61.76,62.24,61.2,61.85,642926,0.0,1.0
2023-07-24,61.16,62.2,60.93,61.74,562488,61.16,62.2,60.93,61.74,562488,0.0,1.0
2023-07-25,61.71,61.92,60.75,60.75,1055756,61.71,61.92,60.75,60.75,1055756,0.0,1.0
2023-07-26,62.25,62.48,61.64,61.64,626142,62.25,62.48,61.64,61.64,626142,0.0,1.0
2023-07-27,60.99,62.88,60.99,62.67,857392,60.99,62.88,60.99,62.67,857392,0.0,1.0
2023-07-28,60.94,61.61,60.77,61.51,654458,60.94,61.61,60.77,61.51,654458,0.0,1.0
2023-07-31,60.27,60.93,59.84,60.9,855006,60.27,60.93,59.84,60.9,855006,0.0,1.0
2023-08-01,58.98,60.195,58.91,59.55,1061700,58.98,60.195,58.91,59.55,1061700,0.0,1.0
2023-08-02,59.69,59.83,58.02,58.52,978074,59.69,59.83,58.02,58.52,978074,0.0,1.0
2023-08-03,57.79,59.13,57.62,59.13,1104699,57.79,59.13,57.62,59.13,1104699,0.0,1.0
2023-08-04,56.71,59.3,55.89,58.0,1329962,56.71,59.3,55.89,58.0,1329962,0.0,1.0
2023-08-07,57.62,58.21,56.77,56.89,1001402,57.62,58.21,56.77,56.89,1001402,0.0,1.0
2023-08-08,56.83,57.22,55.92,57.22,843954,56.83,57.22,55.92,57.22,843954,0.0,1.0
2023-08-09,56.37,56.995,56.06,56.85,566628,56.37,56.995,56.06,56.85,566628,0.0,1.0
2023-08-10,56.38,57.055,56.21,56.37,388893,56.38,57.055,56.21,56.37,388893,0.0,1.0
2023-08-11,57.04,57.19,55.9,56.06,538087,57.04,57.19,55.9,56.06,538087,0.0,1.0
2023-08-14,57.49,57.59,56.6793,57.06,815172,57.49,57.59,56.6793,57.06,815172,0.0,1.0
2023-08-15,57.1,57.67,57.02,57.33,413621,57.1,57.67,57.02,57.33,413621,0.0,1.0
2023-08-16,56.17,57.415,56.01,56.85,507378,56.17,57.415,56.01,56.85,507378,0.0,1.0
2023-08-17,54.98,56.34,54.91,56.25,608573,54.98,56.34,54.91,56.25,608573,0.0,1.0
2023-08-18,55.01,55.51,54.47,54.6,792363,55.01,55.51,54.47,54.6,792363,0.0,1.0
2023-08-21,55.39,56.17,54.84,54.89,2091978,55.39,56.17,54.84,54.89,2091978,0.0,1.0
2023-08-22,54.1,55.45,53.38,55.22,1410077,54.1,55.45,53.38,55.22,1410077,0.0,1.0
2023-08-23,54.07,55.44,54.02,54.52,1363391,54.07,55.44,54.02,54.52,1363391,0.0,1.0
2023-08-24,53.52,54.22,53.32,53.91,1261730,53.52,54.22,53.32,53.91,1261730,0.0,1.0
2023-08-25,54.76,55.17,53.45,53.59,1128992,54.76,55.17,53.45,53.59,1128992,0.0,1.0
2023-08-28,53.84,55.61,53.12,55.25,4042176,53.84,55.61,53.12,55.25,4042176,0.0,1.0
2023-08-29,54.21,54.27,52.81,54.01,3538729,54.21,54.27,52.81,54.01,3538729,0.0,1.0
2023-08-30,55.35,56.62,54.14,54.26,10242479,55.35,56.62,54.14,54.26,10242479,0.0,1.0
2023-08-31,54.1,55.205,53.33,55.08,20919861,54.1,55.205,53.33,55.08,20919861,0.0,1.0
2023-09-01,54.23,54.34,52.935,53.9,2740154,54.23,54.34,52.935,53.9,2740154,0.0,1.0
2023-09-05,52.91,54.39,52.81,54.39,2575452,52.91,54.39,52.81,54.39,2575452,0.0,1.0
2023-09-06,53.81,54.015,52.4,52.91,2956647,53.81,54.015,52.4,52.91,2956647,0.0,1.0
2023-09-07,51.77,53.75,51.72,53.75,3454467,51.77,53.75,51.72,53.75,3454467,0.0,1.0
2023-09-08,50.85,52.06,50.41,51.76,2240187,50.85,52.06,50.41,51.76,2240187,0.0,1.0
2023-09-11,51.05,51.51,50.81,51.14,1711995,51.05,51.51,50.81,51.14,1711995,0.0,1.0
2023-09-12,50.04,51.01,49.93,50.87,1224799,50.04,51.01,49.93,50.87,1224799,0.0,1.0
2023-09-13,49.1,50.18,49.08,49.82,1759149,49.1,50.18,49.08,49.82,1759149,0.0,1.0
2023-09-14,49.33,49.7299,48.86,49.52,1864458,49.33,49.7299,48.86,49.52,1864458,0.0,1.0
2023-09-15,50.01,50.3,49.4,49.47,2781581,50.01,50.3,49.4,49.47,2781581,0.0,1.0
2023-09-18,51.6,51.83,49.82,50.01,1868054,51.6,51.83,49.82,50.01,1868054,0.0,1.0
2023-09-19,53.21,53.3,52.34,52.62,2605945,53.21,53.3,52.34,52.62,2605945,0.0,1.0
2023-09-20,52.86,53.34,52.745,53.21,1325576,52.86,53.34,52.745,53.21,1325576,0.0,1.0
2023-09-21,51.09,52.67,51.08,52.6,1098031,51.09,52.67,51.08,52.6,1098031,0.0,1.0
2023-09-22,50.77,51.47,50.681,51.15,719765,50.77,51.47,50.681,51.15,719765,0.0,1.0
2023-09-25,50.27,50.73,50.1,50.56,886711,50.27,50.73,50.1,50.56,886711,0.0,1.0
2023-09-26,49.5,50.55,49.49,50.0,1070768,49.5,50.55,49.49,50.0,1070768,0.0,1.0
2023-09-27,49.96,50.13,49.09,49.79,1645791,49.96,50.13,49.09,49.79,1645791,0.0,1.0
2023-09-28,50.25,50.74,49.905,50.07,871784,50.25,50.74,49.905,50.07,871784,0.0,1.0
2023-09-29,49.65,50.79,49.53,50.58,1006558,49.65,50.79,49.53,50.58,1006558,0.0,1.0
2023-10-02,49.59,49.91,48.78,49.35,1052506,49.59,49.91,48.78,49.35,1052506,0.0,1.0
2023-10-03,51.39,52.16,50.03,50.03,2334996,51.39,52.16,50.03,50.03,2334996,0.0,1.0
2023-10-04,50.64,51.54,50.045,51.45,1040187,50.64,51.54,50.045,51.45,1040187,0.0,1.0
2023-10-05,51.87,52.23,50.26,50.71,1311873,51.87,52.23,50.26,50.71,1311873,0.0,1.0
2023-10-06,52.81,53.35,51.45,51.45,2045081,52.81,53.35,51.45,51.45,2045081,0.0,1.0
2023-10-09,53.22,53.65,52.38,52.47,1205527,53.22,53.65,52.38,52.47,1205527,0.0,1.0
2023-10-10,53.02,53.91,52.89,53.23,1431148,53.02,53.91,52.89,53.23,1431148,0.0,1.0
2023-10-11,53.02,53.05,52.19,52.69,1510104,53.02,53.05,52.19,52.69,1510104,0.0,1.0
2023-10-12,53.2,54.79,53.02,54.38,2284102,53.2,54.79,53.02,54.38,2284102,0.0,1.0
2023-10-13,53.12,53.89,52.5802,53.09,1494753,53.12,53.89,52.5802,53.09,1494753,0.0,1.0
2023-10-16,54.22,54.605,53.44,53.51,1237970,54.22,54.605,53.44,53.51,1237970,0.0,1.0
2023-10-17,55.14,55.9,53.75,53.75,1425528,55.14,55.9,53.75,53.75,1425528,0.0,1.0
2023-10-18,53.88,55.44,53.88,55.15,1002880,53.88,55.44,53.88,55.15,1002880,0.0,1.0
2023-10-19,51.4,53.82,51.39,53.64,1789778,51.4,53.82,51.39,53.64,1789778,0.0,1.0
2023-10-20,51.31,52.47,51.12,51.89,1443411,51.31,52.47,51.12,51.89,1443411,0.0,1.0
2023-10-23,50.42,51.387,50.3,51.0,1127035,50.42,51.387,50.3,51.0,1127035,0.0,1.0
2023-10-24,49.29,50.71,49.22,50.36,980676,49.29,50.71,49.22,50.36,980676,0.0,1.0
2023-10-25,46.66,48.89,46.405,48.89,1382194,46.66,48.89,46.405,48.89,1382194,0.0,1.0
2023-10-26,46.27,47.01,46.03,46.27,1025686,46.27,47.01,46.03,46.27,1025686,0.0,1.0
2023-10-27,45.66,46.54,45.15,46.54,914161,45.66,46.54,45.15,46.54,914161,0.0,1.0
2023-10-30,45.58,46.245,44.72,46.2,3248510,45.58,46.245,44.72,46.2,3248510,0.0,1.0
2023-10-31,45.71,46.53,45.68,46.04,925770,45.71,46.53,45.68,46.04,925770,0.0,1.0
2023-11-01,45.99,46.13,45.28,45.69,825030,45.99,46.13,45.28,45.69,825030,0.0,1.0
2023-11-02,46.29,46.98,45.87,46.62,824923,46.29,46.98,45.87,46.62,824923,0.0,1.0
2023-11-03,46.99,47.44,46.47,47.04,1136984,46.99,47.44,46.47,47.04,1136984,0.0,1.0
2023-11-06,46.51,47.2975,46.27,46.91,1482594,46.51,47.2975,46.27,46.91,1482594,0.0,1.0
2023-11-07,46.19,46.84,46.07,46.57,1286825,46.19,46.84,46.07,46.57,1286825,0.0,1.0
2023-11-08,45.87,47.526,44.01,45.34,2676289,45.87,47.526,44.01,45.34,2676289,0.0,1.0
2023-11-09,43.89,45.84,43.385,45.84,1733750,43.89,45.84,43.385,45.84,1733750,0.0,1.0
2023-11-10,44.16,44.24,43.39,44.16,1153848,44.16,44.24,43.39,44.16,1153848,0.0,1.0
2023-11-13,43.79,44.62,43.68,44.22,1429550,43.79,44.62,43.68,44.22,1429550,0.0,1.0
2023-11-14,46.06,46.53,44.698,44.77,2001506,46.06,46.53,44.698,44.77,2001506,0.0,1.0
2023-11-15,45.81,46.81,45.635,45.98,1427881,45.81,46.81,45.635,45.98,1427881,0.0,1.0
2023-11-16,46.21,46.44,45.17,45.77,1222076,46.21,46.44,45.17,45.77,1222076,0.0,1.0
2023-11-17,45.57,46.7037,45.252,46.64,905666,45.57,46.7037,45.252,46.64,905666,0.0,1.0
2023-11-20,45.38,45.69,45.27,45.49,836866,45.38,45.69,45.27,45.49,836866,0.0,1.0
2023-11-21,45.91,45.97,45.38,45.46,880867,45.91,45.97,45.38,45.46,880867,0.0,1.0
2023-11-22,45.98,46.65,45.81,46.45,766097,45.98,46.65,45.81,46.45,766097,0.0,1.0
2023-11-24,46.32,46.34,45.64,45.9,329113,46.32,46.34,45.64,45.9,329113,0.0,1.0
2023-11-27,46.07,46.24,45.62,45.99,906134,46.07,46.24,45.62,45.99,906134,0.0,1.0
2023-11-28,44.89,46.1,44.88,46.1,907275,44.89,46.1,44.88,46.1,907275,0.0,1.0
2023-11-29,44.83,45.8,44.76,45.02,1021787,44.83,45.8,44.76,45.02,1021787,0.0,1.0
2023-11-30,44.92,45.25,44.239,44.74,891469,44.92,45.25,44.239,44.74,891469,0.0,1.0
2023-12-01,46.01,46.01,44.41,44.74,1131607,46.01,46.01,44.41,44.74,1131607,0.0,1.0
2023-12-04,46.31,46.75,45.6,45.63,1211597,46.31,46.75,45.6,45.63,1211597,0.0,1.0
2023-12-05,45.34,46.38,45.1228,46.1,1280278,45.34,46.38,45.1228,46.1,1280278,0.0,1.0
2023-12-06,44.46,45.66,44.4,45.57,972876,44.46,45.66,44.4,45.57,972876,0.0,1.0
2023-12-07,45.33,45.4,44.02,44.57,1374300,45.33,45.4,44.02,44.57,1374300,0.0,1.0
2023-12-08,46.51,46.63,45.21,45.4,2123547,46.51,46.63,45.21,45.4,2123547,0.0,1.0
2023-12-11,47.07,47.65,46.26,46.26,1679796,47.07,47.65,46.26,46.26,1679796,0.0,1.0
2023-12-12,47.87,48.235,46.75,47.1,1029745,47.87,48.235,46.75,47.1,1029745,0.0,1.0
2023-12-13,49.41,49.62,47.19,47.9,1088603,49.41,49.62,47.19,47.9,1088603,0.0,1.0
2023-12-14,51.12,52.07,50.24,50.34,1426886,51.12,52.07,50.24,50.34,1426886,0.0,1.0
2023-12-15,49.54,51.06,49.43,50.89,2757070,49.54,51.06,49.43,50.89,2757070,0.0,1.0
2023-12-18,50.63,50.98,49.14,49.67,1593697,50.63,50.98,49.14,49.67,1593697,0.0,1.0
2023-12-19,51.79,52.19,50.73,50.73,1375952,51.79,52.19,50.73,50.73,1375952,0.0,1.0
2023-12-20,51.87,53.3,51.83,52.7,1246001,51.87,53.3,51.83,52.7,1246001,0.0,1.0
2023-12-21,53.96,54.03,51.95,52.23,1197016,53.96,54.03,51.95,52.23,1197016,0.0,1.0
2023-12-22,53.67,54.81,53.1,54.2,630356,53.67,54.81,53.1,54.2,630356,0.0,1.0
2023-12-26,54.09,54.25,53.44,53.74,448092,54.09,54.25,53.44,53.74,448092,0.0,1.0
2023-12-27,53.16,54.235,52.95,54.1,647166,53.16,54.235,52.95,54.1,647166,0.0,1.0
2023-12-28,54.02,54.25,52.95,52.95,882695,54.02,54.25,52.95,52.95,882695,0.0,1.0
2023-12-29,53.29,54.05,53.27,53.69,627927,53.29,54.05,53.27,53.69,627927,0.0,1.0
2024-01-02,53.16,53.895,52.89,53.04,801195,53.16,53.895,52.89,53.04,801195,0.0,1.0
2024-01-03,51.93,52.81,51.51,52.38,1096232,51.93,52.81,51.51,52.38,1096232,0.0,1.0
2024-01-04,52.94,53.24,51.6,51.69,1951904,52.94,53.24,51.6,51.69,1951904,0.0,1.0
2024-01-05,52.96,53.535,52.48,52.69,1157720,52.96,53.535,52.48,52.69,1157720,0.0,1.0
2024-01-08,53.62,53.86,52.69,53.13,1522668,53.62,53.86,52.69,53.13,1522668,0.0,1.0
2024-01-09,53.84,54.72,53.255,53.31,1006606,53.84,54.72,53.255,53.31,1006606,0.0,1.0
2024-01-10,54.4,54.44,53.47,54.02,894151,54.4,54.44,53.47,54.02,894151,0.0,1.0
2024-01-11,56.17,57.3676,54.18,55.0,3829949,56.17,57.3676,54.18,55.0,3829949,0.0,1.0
2024-01-12,56.22,57.385,56.06,56.55,1208963,56.22,57.385,56.06,56.55,1208963,0.0,1.0
2024-01-16,55.36,56.61,54.78,55.82,1187261,55.36,56.61,54.78,55.82,1187261,0.0,1.0
2024-01-17,54.92,55.57,54.395,54.93,1419873,54.92,55.57,54.395,54.93,1419873,0.0,1.0
2024-01-18,55.71,55.87,54.69,55.26,1823691,55.71,55.87,54.69,55.26,1823691,0.0,1.0
2024-01-19,56.52,56.7,55.42,55.94,1787498,56.52,56.7,55.42,55.94,1787498,0.0,1.0
2024-01-22,56.03,57.46,55.87,57.08,1627876,56.03,57.46,55.87,57.08,1627876,0.0,1.0
2024-01-23,54.59,56.38,54.3,56.38,980975,54.59,56.38,54.3,56.38,980975,0.0,1.0
2024-01-24,53.99,55.835,53.82,55.04,1220549,53.99,55.835,53.82,55.04,1220549,0.0,1.0
2024-01-25,53.74,54.51,53.24,54.43,979967,53.74,54.51,53.24,54.43,979967,0.0,1.0
2024-01-26,53.75,54.4293,53.54,54.18,745214,53.75,54.4293,53.54,54.18,745214,0.0,1.0
2024-01-29,54.54,54.58,53.45,53.45,737519,54.54,54.58,53.45,53.45,737519,0.0,1.0
2024-01-30,53.9,54.495,53.82,54.37,548600,53.9,54.495,53.82,54.37,548600,0.0,1.0
2024-01-31,52.79,54.5,52.73,53.75,1721324,52.79,54.5,52.73,53.75,1721324,0.0,1.0
2024-02-01,52.48,53.0338,51.95,52.75,1312944,52.48,53.0338,51.95,52.75,1312944,0.0,1.0
2024-02-02,51.83,52.26,51.26,52.03,1151256,51.83,52.26,51.26,52.03,1151256,0.0,1.0
2024-02-05,51.96,52.12,51.03,51.55,1043260,51.96,52.12,51.03,51.55,1043260,0.0,1.0
2024-02-06,52.71,52.95,51.85,52.17,931115,52.71,52.95,51.85,52.17,931115,0.0,1.0
2024-02-07,52.84,53.18,52.25,52.9,532065,52.84,53.18,52.25,52.9,532065,0.0,1.0
2024-02-08,52.48,52.725,52.0,52.53,479835,52.48,52.725,52.0,52.53,479835,0.0,1.0
2024-02-09,52.36,52.85,51.98,52.47,547508,52.36,52.85,51.98,52.47,547508,0.0,1.0
2024-02-12,52.3,53.04,51.95,52.26,956568,52.3,53.04,51.95,52.26,956568,0.0,1.0
2024-02-13,52.15,52.34,51.1,51.19,1361547,52.15,52.34,51.1,51.19,1361547,0.0,1.0
2024-02-14,52.75,52.87,51.78,52.5,1114409,52.75,52.87,51.78,52.5,1114409,0.0,1.0
2024-02-15,53.55,53.62,52.9,53.03,873065,53.55,53.62,52.9,53.03,873065,0.0,1.0
2024-02-16,53.82,54.51,53.01,53.4,962001,53.82,54.51,53.01,53.4,962001,0.0,1.0
2024-02-20,54.16,54.42,52.96,53.57,1578618,54.16,54.42,52.96,53.57,1578618,0.0,1.0
2024-02-21,55.0,56.66,52.61,53.56,2790030,55.0,56.66,52.61,53.56,2790030,0.0,1.0
2024-02-22,55.26,56.12,54.55,55.0,1032864,55.26,56.12,54.55,55.0,1032864,0.0,1.0
2024-02-23,56.29,56.38,54.83,55.19,1244391,56.29,56.38,54.83,55.19,1244391,0.0,1.0
2024-02-26,55.91,56.88,55.68,56.2,1145051,55.91,56.88,55.68,56.2,1145051,0.0,1.0
2024-02-27,56.43,57.375,55.68,55.91,1462097,56.43,57.375,55.68,55.91,1462097,0.0,1.0
2024-02-28,54.46,56.255,54.09,55.98,936466,54.46,56.255,54.09,55.98,936466,0.0,1.0
2024-02-29,53.99,55.01,53.83,54.69,1314772,53.99,55.01,53.83,54.69,1314772,0.0,1.0
2024-03-01,54.45,54.75,53.19,53.77,631628,54.45,54.75,53.19,53.77,631628,0.0,1.0
2024-03-04,55.2,55.24,54.0,54.53,848207,55.2,55.24,54.0,54.53,848207,0.0,1.0
2024-03-05,53.68,55.22,53.41,55.1,797412,53.68,55.22,53.41,55.1,797412,0.0,1.0
2024-03-06,54.49,54.7,53.73,53.82,661495,54.49,54.7,53.73,53.82,661495,0.0,1.0
2024-03-07,54.38,55.31,54.0,54.97,713956,54.38,55.31,54.0,54.97,713956,0.0,1.0
2024-03-08,55.36,55.8,54.285,54.49,989749,55.36,55.8,54.285,54.49,989749,0.0,1.0
2024-03-11,55.1,55.66,54.28,55.13,853057,55.1,55.66,54.28,55.13,853057,0.0,1.0
2024-03-12,55.29,56.0,54.34,54.78,671952,55.29,56.0,54.34,54.78,671952,0.0,1.0
2024-03-13,55.35,56.0,55.065,55.36,610678,55.35,56.0,55.065,55.36,610678,0.0,1.0
2024-03-14,51.87,55.31,51.21,55.17,2936427,51.87,55.31,51.21,55.17,2936427,0.0,1.0
2024-03-15,51.4,52.5,51.0323,51.42,2682396,51.4,52.5,51.0323,51.42,2682396,0.0,1.0
2024-03-18,51.65,53.58,51.58,53.47,1695031,51.65,53.58,51.58,53.47,1695031,0.0,1.0
2024-03-19,51.98,52.03,51.56,51.75,970432,51.98,52.03,51.56,51.75,970432,0.0,1.0
2024-03-20,51.83,52.1604,51.0,51.97,775617,51.83,52.1604,51.0,51.97,775617,0.0,1.0
2024-03-21,52.13,52.51,51.38,52.22,960288,52.13,52.51,51.38,52.22,960288,0.0,1.0
2024-03-22,52.02,52.7275,51.87,52.6,858677,52.02,52.7275,51.87,52.6,858677,0.0,1.0
2024-03-25,51.15,52.26,50.87,52.12,833079,51.15,52.26,50.87,52.12,833079,0.0,1.0
2024-03-26,51.62,51.86,50.91,51.41,825739,51.62,51.86,50.91,51.41,825739,0.0,1.0
2024-03-27,53.06,53.26,51.88,52.0,874390,53.06,53.26,51.88,52.0,874390,0.0,1.0
2024-03-28,53.64,53.98,52.905,53.0,764354,53.64,53.98,52.905,53.0,764354,0.0,1.0
2024-04-01,53.13,54.04,52.47,53.78,1414570,53.13,54.04,52.47,53.78,1414570,0.0,1.0
2024-04-02,51.82,52.6,51.48,52.52,767547,51.82,52.6,51.48,52.52,767547,0.0,1.0
2024-04-03,52.34,52.71,51.28,51.7,1159100,52.34,52.71,51.28,51.7,1159100,0.0,1.0
2024-04-04,51.22,52.865,51.13,52.77,997718,51.22,52.865,51.13,52.77,997718,0.0,1.0
2024-04-05,51.83,51.87,50.95,51.02,792001,51.83,51.87,50.95,51.02,792001,0.0,1.0
2024-04-08,53.17,53.4,51.855,52.08,1286152,53.17,53.4,51.855,52.08,1286152,0.0,1.0
2024-04-09,53.68,53.73,53.13,53.36,679916,53.68,53.73,53.13,53.36,679916,0.0,1.0
2024-04-10,53.11,53.51,52.44,52.885,617323,53.11,53.51,52.44,52.885,617323,0.0,1.0
2024-04-11,52.47,54.16,52.33,53.79,757063,52.47,54.16,52.33,53.79,757063,0.0,1.0
2024-04-12,51.67,52.39,51.32,51.94,731371,51.67,52.39,51.32,51.94,731371,0.0,1.0
2024-04-15,51.82,52.84,51.58,52.22,757042,51.82,52.84,51.58,52.22,757042,0.0,1.0
2024-04-16,51.79,52.02,50.75,51.74,1091496,51.79,52.02,50.75,51.74,1091496,0.0,1.0
2024-04-17,51.2,52.04,51.1,51.74,1160564,51.2,52.04,51.1,51.74,1160564,0.0,1.0
2024-04-18,50.75,51.54,50.65,51.17,969555,50.75,51.54,50.65,51.17,969555,0.0,1.0
2024-04-19,50.35,51.56,49.94,51.03,1059314,50.35,51.56,49.94,51.03,1059314,0.0,1.0
2024-04-22,51.25,51.58,50.4625,50.66,967602,51.25,51.58,50.4625,50.66,967602,0.0,1.0
2024-04-23,51.27,51.65,51.02,51.52,900470,51.27,51.65,51.02,51.52,900470,0.0,1.0
2024-04-24,51.44,51.99,51.05,51.08,883839,51.44,51.99,51.05,51.08,883839,0.0,1.0
2024-04-25,50.37,51.4,50.02,51.34,613282,50.37,51.4,50.02,51.34,613282,0.0,1.0
2024-04-26,50.55,51.065,50.55,50.6,545156,50.55,51.065,50.55,50.6,545156,0.0,1.0
2024-04-29,50.61,51.27,50.6,50.63,579998,50.61,51.27,50.6,50.63,579998,0.0,1.0
2024-04-30,49.79,50.75,49.77,50.32,519896,49.79,50.75,49.77,50.32,519896,0.0,1.0
2024-05-01,50.43,51.29,49.33,49.6,897336,50.43,51.29,49.33,49.6,897336,0.0,1.0
2024-05-02,50.48,50.75,50.05,50.75,707973,50.48,50.75,50.05,50.75,707973,0.0,1.0
2024-05-03,51.95,51.96,50.89,51.19,1061977,51.95,51.96,50.89,51.19,1061977,0.0,1.0
2024-05-06,50.27,52.56,50.0,52.48,1755937,50.27,52.56,50.0,52.48,1755937,0.0,1.0
2024-05-07,51.36,51.87,50.31,50.56,1831092,51.36,51.87,50.31,50.56,1831092,0.0,1.0
2024-05-08,61.73,65.74,58.2,58.2,6662790,61.73,65.74,58.2,58.2,6662790,0.0,1.0
2024-05-09,64.36,64.48,60.85,62.01,2366968,64.36,64.48,60.85,62.01,2366968,0.0,1.0
2024-05-10,64.72,64.99,63.75,64.2,1794249,64.72,64.99,63.75,64.2,1794249,0.0,1.0
2024-05-13,63.75,64.9199,63.235,64.7,1216267,63.75,64.9199,63.235,64.7,1216267,0.0,1.0
2024-05-14,62.84,64.54,62.13,63.98,741828,62.84,64.54,62.13,63.98,741828,0.0,1.0
2024-05-15,64.53,64.78,63.1,63.28,1003929,64.53,64.78,63.1,63.28,1003929,0.0,1.0
2024-05-16,63.95,65.28,63.9,64.38,853680,63.95,65.28,63.9,64.38,853680,0.0,1.0
2024-05-17,64.4,64.515,62.881,63.89,733075,64.4,64.515,62.881,63.89,733075,0.0,1.0
2024-05-20,66.26,67.0,65.04,66.29,1094834,66.26,67.0,65.04,66.29,1094834,0.0,1.0
2024-05-21,66.5,66.63,65.87,66.03,870799,66.5,66.63,65.87,66.03,870799,0.0,1.0
2024-05-22,67.15,67.37,66.11,66.34,959877,67.15,67.37,66.11,66.34,959877,0.0,1.0
2024-05-23,65.39,67.26,65.05,67.1,627365,65.39,67.26,65.05,67.1,627365,0.0,1.0
2024-05-24,65.82,66.23,65.21,65.48,636464,65.82,66.23,65.21,65.48,636464,0.0,1.0
2024-05-28,65.49,66.18,65.47,65.88,577402,65.49,66.18,65.47,65.88,577402,0.0,1.0
2024-05-29,65.27,65.53,64.4301,64.91,625992,65.27,65.53,64.4301,64.91,625992,0.0,1.0
2024-05-30,66.59,66.88,65.36,65.45,853511,66.59,66.88,65.36,65.45,853511,0.0,1.0
2024-05-31,67.11,67.5199,66.65,66.75,977582,67.11,67.5199,66.65,66.75,977582,0.0,1.0
2024-06-03,66.7,67.8899,66.06,67.04,1063743,66.7,67.8899,66.06,67.04,1063743,0.0,1.0
2024-06-04,66.2,66.89,65.73,66.5,920997,66.2,66.89,65.73,66.5,920997,0.0,1.0
2024-06-05,66.31,66.48,65.42,66.43,667331,66.31,66.48,65.42,66.43,667331,0.0,1.0
2024-06-06,66.18,66.6599,65.12,65.92,592735,66.18,66.6599,65.12,65.92,592735,0.0,1.0
2024-06-07,65.12,66.03,64.91,65.12,594657,65.12,66.03,64.91,65.12,594657,0.0,1.0
2024-06-10,66.19,66.375,64.19,64.54,967867,66.19,66.375,64.19,64.54,967867,0.0,1.0
2024-06-11,66.14,67.19,65.59,65.95,1327662,66.14,67.19,65.59,65.95,1327662,0.0,1.0
2024-06-12,66.2,67.5,66.06,66.81,806455,66.2,67.5,66.06,66.81,806455,0.0,1.0
2024-06-13,65.91,66.32,64.86,66.23,1056994,65.91,66.32,64.86,66.23,1056994,0.0,1.0
2024-06-14,65.61,65.99,65.28,65.52,590455,65.61,65.99,65.28,65.52,590455,0.0,1.0
2024-06-17,66.68,67.07,65.13,65.13,1109626,66.68,67.07,65.13,65.13,1109626,0.0,1.0
2024-06-18,67.02,67.35,66.1,66.23,1189365,67.02,67.35,66.1,66.23,1189365,0.0,1.0
2024-06-20,67.0,67.445,66.58,66.72,945357,67.0,67.445,66.58,66.72,945357,0.0,1.0
2024-06-21,66.52,67.8899,66.33,67.0,2115456,66.52,67.8899,66.33,67.0,2115456,0.0,1.0
2024-06-24,67.23,67.48,66.01,66.65,781130,67.23,67.48,66.01,66.65,781130,0.0,1.0
2024-06-25,67.41,67.47,66.33,67.09,643201,67.41,67.47,66.33,67.09,643201,0.0,1.0
2024-06-26,68.06,68.16,66.94,67.01,768276,68.06,68.16,66.94,67.01,768276,0.0,1.0
2024-06-27,68.85,68.94,67.51,68.09,1265750,68.85,68.94,67.51,68.09,1265750,0.0,1.0
2024-06-28,68.49,69.12,68.015,68.93,2187437,68.49,69.12,68.015,68.93,2187437,0.0,1.0
2024-07-01,67.92,69.77,67.85,68.75,848793,67.92,69.77,67.85,68.75,848793,0.0,1.0
2024-07-02,68.05,68.68,67.46,67.91,693167,68.05,68.68,67.46,67.91,693167,0.0,1.0
2024-07-03,68.62,68.64,67.36,68.09,389893,68.62,68.64,67.36,68.09,389893,0.0,1.0
2024-07-05,68.76,68.98,68.08,68.5,505867,68.76,68.98,68.08,68.5,505867,0.0,1.0
2024-07-08,68.6,69.545,68.55,69.12,912333,68.6,69.545,68.55,69.12,912333,0.0,1.0
2024-07-09,68.33,68.85,68.13,68.6,433508,68.33,68.85,68.13,68.6,433508,0.0,1.0
2024-07-10,69.43,69.52,68.04,68.35,472838,69.43,69.52,68.04,68.35,472838,0.0,1.0
2024-07-11,70.75,70.839,69.715,69.89,737308,70.75,70.839,69.715,69.89,737308,0.0,1.0
2024-07-12,71.07,71.23,70.39,71.0,608765,71.07,71.23,70.39,71.0,608765,0.0,1.0
2024-07-15,72.0,72.1,70.675,71.13,833184,72.0,72.1,70.675,71.13,833184,0.0,1.0
2024-07-16,72.14,73.07,71.51,72.22,1098925,72.14,73.07,71.51,72.22,1098925,0.0,1.0
2024-07-17,72.81,73.28,72.17,72.3,1020828,72.81,73.28,72.17,72.3,1020828,0.0,1.0
2024-07-18,71.93,73.89,71.21,72.61,1262732,71.93,73.89,71.21,72.61,1262732,0.0,1.0
2024-07-19,72.63,72.75,71.42,72.39,765516,72.63,72.75,71.42,72.39,765516,0.0,1.0
2024-07-22,73.43,73.73,72.36,72.94,699925,73.43,73.73,72.36,72.94,699925,0.0,1.0
2024-07-23,73.38,74.16,73.36,73.5,642555,73.38,74.16,73.36,73.5,642555,0.0,1.0
2024-07-24,72.66,74.153,72.62,73.3,948162,72.66,74.153,72.62,73.3,948162,0.0,1.0
2024-07-25,71.75,73.28,71.51,72.23,989010,71.75,73.28,71.51,72.23,989010,0.0,1.0
2024-07-26,71.89,73.09,71.65,72.26,786116,71.89,73.09,71.65,72.26,786116,0.0,1.0
2024-07-29,71.58,72.68,71.515,71.89,985201,71.58,72.68,71.515,71.89,985201,0.0,1.0
2024-07-30,71.0,72.08,70.65,71.62,771769,71.0,72.08,70.65,71.62,771769,0.0,1.0
2024-07-31,71.96,72.78,70.53,71.03,724209,71.96,72.78,70.53,71.03,724209,0.0,1.0
2024-08-01,70.1,71.8975,68.88,71.57,1083006,70.1,71.8975,68.88,71.57,1083006,0.0,1.0
2024-08-02,69.1,69.8,68.14,69.0,777828,69.1,69.8,68.14,69.0,777828,0.0,1.0
2024-08-05,67.8,68.395,66.02,66.82,1149043,67.8,68.395,66.02,66.82,1149043,0.0,1.0
2024-08-06,69.05,69.755,67.52,67.82,1066325,69.05,69.755,67.52,67.82,1066325,0.0,1.0
2024-08-07,70.53,74.21,69.82,74.2,2108536,70.53,74.21,69.82,74.2,2108536,0.0,1.0
2024-08-08,73.92,73.95,71.04,71.25,1446515,73.92,73.95,71.04,71.25,1446515,0.0,1.0
2024-08-09,73.2,74.173,72.18,72.55,1164814,73.2,74.173,72.18,72.55,1164814,0.0,1.0
2024-08-12,73.05,73.6599,72.3,73.58,618228,73.05,73.6599,72.3,73.58,618228,0.0,1.0
2024-08-13,67.32,72.65,63.61,72.5,4808853,67.32,72.65,63.61,72.5,4808853,0.0,1.0
2024-08-14,67.08,67.81,66.66,67.34,1380568,67.08,67.81,66.66,67.34,1380568,0.0,1.0
2024-08-15,68.79,70.64,67.545,67.78,1449166,68.79,70.64,67.545,67.78,1449166,0.0,1.0
2024-08-16,69.86,70.32,68.6,68.79,870131,69.86,70.32,68.6,68.79,870131,0.0,1.0
2024-08-19,70.01,70.34,69.16,69.86,713793,70.01,70.34,69.16,69.86,713793,0.0,1.0
2024-08-20,69.14,70.27,69.07,69.89,448706,69.14,70.27,69.07,69.89,448706,0.0,1.0
2024-08-21,69.59,69.62,68.515,69.36,522479,69.59,69.62,68.515,69.36,522479,0.0,1.0
2024-08-22,69.68,70.24,69.43,70.0,415058,69.68,70.24,69.43,70.0,415058,0.0,1.0
2024-08-23,72.05,72.19,69.57,70.0,623777,72.05,72.19,69.57,70.0,623777,0.0,1.0
2024-08-26,71.88,72.5,71.6613,72.0,471396,71.88,72.5,71.6613,72.0,471396,0.0,1.0
2024-08-27,71.73,72.16,71.37,71.68,558043,71.73,72.16,71.37,71.68,558043,0.0,1.0
2024-08-28,71.36,71.97,70.93,71.85,493808,71.36,71.97,70.93,71.85,493808,0.0,1.0
2024-08-29,72.09,72.53,71.45,71.98,637682,72.09,72.53,71.45,71.98,637682,0.0,1.0
2024-08-30,72.7,72.79,71.88,72.12,731688,72.7,72.79,71.88,72.12,731688,0.0,1.0
2024-09-03,72.18,72.94,71.79,72.29,826861,72.18,72.94,71.79,72.29,826861,0.0,1.0
2024-09-04,70.37,72.02,69.555,72.0,550895,70.37,72.02,69.555,72.0,550895,0.0,1.0
2024-09-05,70.8,71.25,69.25,70.25,531223,70.8,71.25,69.25,70.25,531223,0.0,1.0
2024-09-06,69.99,71.29,69.87,70.8,403147,69.99,71.29,69.87,70.8,403147,0.0,1.0
2024-09-09,70.02,71.07,69.78,70.23,434937,70.02,71.07,69.78,70.23,434937,0.0,1.0
2024-09-10,69.38,70.13,68.88,69.97,434592,69.38,70.13,68.88,69.97,434592,0.0,1.0
2024-09-11,69.27,69.43,67.73,68.64,419007,69.27,69.43,67.73,68.64,419007,0.0,1.0
2024-09-12,70.06,70.23,68.76,69.19,403199,70.06,70.23,68.76,69.19,403199,0.0,1.0
2024-09-13,69.75,70.85,69.55,70.23,469303,69.75,70.85,69.55,70.23,469303,0.0,1.0
2024-09-16,69.97,70.67,69.665,70.01,673961,69.97,70.67,69.665,70.01,673961,0.0,1.0
2024-09-17,69.34,70.9,69.0475,69.97,478424,69.34,70.9,69.0475,69.97,478424,0.0,1.0
2024-09-18,69.59,70.33,68.58,69.0,513762,69.59,70.33,68.58,69.0,513762,0.0,1.0
2024-09-19,70.6,70.99,69.345,70.38,592677,70.6,70.99,69.345,70.38,592677,0.0,1.0
2024-09-20,70.64,70.7,69.8,70.38,1552067,70.64,70.7,69.8,70.38,1552067,0.0,1.0
2024-09-23,71.22,71.66,70.8,70.8,840064,71.22,71.66,70.8,70.8,840064,0.0,1.0
2024-09-24,70.99,71.97,70.8,71.42,510982,70.99,71.97,70.8,71.42,510982,0.0,1.0
2024-09-25,70.35,71.62,69.7607,71.24,599786,70.35,71.62,69.7607,71.24,599786,0.0,1.0
2024-09-26,70.52,71.0,69.6727,70.85,519472,70.52,71.0,69.6727,70.85,519472,0.0,1.0
2024-09-27,70.61,72.245,70.28,70.99,662095,70.61,72.245,70.28,70.99,662095,0.0,1.0
2024-09-30,71.54,71.58,70.44,70.47,607814,71.54,71.58,70.44,70.47,607814,0.0,1.0
2024-10-01,70.4,72.47,69.78,71.92,537194,70.4,72.47,69.78,71.92,537194,0.0,1.0
2024-10-02,69.98,70.15,69.0148,70.13,474644,69.98,70.15,69.0148,70.13,474644,0.0,1.0
2024-10-03,70.04,70.5755,69.57,70.0,512831,70.04,70.5755,69.57,70.0,512831,0.0,1.0
2024-10-04,70.66,70.99,70.17,70.48,461793,70.66,70.99,70.17,70.48,461793,0.0,1.0
2024-10-07,69.9,70.535,69.68,70.32,556104,69.9,70.535,69.68,70.32,556104,0.0,1.0
2024-10-08,70.06,70.54,69.92,70.18,305808,70.06,70.54,69.92,70.18,305808,0.0,1.0
2024-10-09,70.44,70.84,69.44,70.06,363752,70.44,70.84,69.44,70.06,363752,0.0,1.0
2024-10-10,69.79,70.2199,69.21,69.86,592717,69.79,70.2199,69.21,69.86,592717,0.0,1.0
2024-10-11,70.57,71.6,69.95,70.23,758023,70.57,71.6,69.95,70.23,758023,0.0,1.0
2024-10-14,71.19,71.24,70.3,70.94,403919,71.19,71.24,70.3,70.94,403919,0.0,1.0
2024-10-15,74.05,74.125,71.04,71.44,1755886,74.05,74.125,71.04,71.44,1755886,0.0,1.0
2024-10-16,74.88,75.98,74.12,74.37,1480335,74.88,75.98,74.12,74.37,1480335,0.0,1.0
2024-10-17,73.92,74.86,73.33,74.5,970470,73.92,74.86,73.33,74.5,970470,0.0,1.0
2024-10-18,72.85,74.15,71.93,74.15,1112080,72.85,74.15,71.93,74.15,1112080,0.0,1.0
2024-10-21,73.49,74.0,72.7188,72.85,606212,73.49,74.0,72.7188,72.85,606212,0.0,1.0
2024-10-22,73.33,73.535,72.19,73.14,470913,73.33,73.535,72.19,73.14,470913,0.0,1.0
2024-10-23,73.89,73.95,72.81,73.19,616160,73.89,73.95,72.81,73.19,616160,0.0,1.0
2024-10-24,73.64,74.46,73.46,73.88,416184,73.64,74.46,73.46,73.88,416184,0.0,1.0
2024-10-25,73.17,73.96,73.1023,73.62,420464,73.17,73.96,73.1023,73.62,420464,0.0,1.0
2024-10-28,74.2,74.33,73.53,73.53,547278,74.2,74.33,73.53,73.53,547278,0.0,1.0
2024-10-29,74.29,74.365,73.42,74.09,534198,74.29,74.365,73.42,74.09,534198,0.0,1.0
2024-10-30,75.07,75.91,74.215,74.4,860414,75.07,75.91,74.215,74.4,860414,0.0,1.0
2024-10-31,73.54,74.7215,73.46,74.41,602015,73.54,74.7215,73.46,74.41,602015,0.0,1.0
2024-11-01,74.88,75.52,73.31,73.61,686225,74.88,75.52,73.31,73.61,686225,0.0,1.0
2024-11-04,74.72,75.81,74.21,74.77,713179,74.72,75.81,74.21,74.77,713179,0.0,1.0
2024-11-05,75.58,76.13,74.23,74.34,1275306,75.58,76.13,74.23,74.34,1275306,0.0,1.0
2024-11-06,82.71,84.87,79.69,81.51,3866306,82.71,84.87,79.69,81.51,3866306,0.0,1.0
2024-11-07,81.97,82.93,81.46,81.95,1414133,81.97,82.93,81.46,81.95,1414133,0.0,1.0
2024-11-08,80.88,81.895,79.94,81.0,1804199,80.88,81.895,79.94,81.0,1804199,0.0,1.0
2024-11-11,81.99,82.58,81.41,82.18,1634192,81.99,82.58,81.41,82.18,1634192,0.0,1.0
2024-11-12,83.42,83.51,81.63,81.9,1444116,83.42,83.51,81.63,81.9,1444116,0.0,1.0
2024-11-13,82.54,83.74,82.18,83.23,955300,82.54,83.74,82.18,83.23,955300,0.0,1.0
2024-11-14,81.1,82.79,80.87,82.06,709353,81.1,82.79,80.87,82.06,709353,0.0,1.0
2024-11-15,81.1,81.76,80.59,80.85,982026,81.1,81.76,80.59,80.85,982026,0.0,1.0
2024-11-18,81.83,82.39,80.69,80.92,760506,81.83,82.39,80.69,80.92,760506,0.0,1.0
2024-11-19,83.32,83.38,80.76,80.76,888750,83.32,83.38,80.76,80.76,888750,0.0,1.0
2024-11-20,83.59,83.91,82.3501,83.23,1038268,83.59,83.91,82.3501,83.23,1038268,0.0,1.0
2024-11-21,84.91,85.01,83.08,83.55,1750251,84.91,85.01,83.08,83.55,1750251,0.0,1.0
2024-11-22,84.72,85.3,84.16,85.0,966796,84.72,85.3,84.16,85.0,966796,0.0,1.0
2024-11-25,84.49,85.33,84.1,84.48,1138187,84.49,85.33,84.1,84.48,1138187,0.0,1.0
2024-11-26,84.53,84.92,83.76,84.92,594220,84.53,84.92,83.76,84.92,594220,0.0,1.0
2024-11-27,85.29,85.74,84.44,84.85,711825,85.29,85.74,84.44,84.85,711825,0.0,1.0
2024-11-29,85.61,86.0,85.24,85.46,341367,85.61,86.0,85.24,85.46,341367,0.0,1.0
2024-12-02,83.9,87.22,83.57,87.0,1149053,83.9,87.22,83.57,87.0,1149053,0.0,1.0
2024-12-03,85.1,85.31,81.84,83.65,1016513,85.1,85.31,81.84,83.65,1016513,0.0,1.0
2024-12-04,84.41,85.92,83.96,85.0,680497,84.41,85.92,83.96,85.0,680497,0.0,1.0
2024-12-05,83.09,84.13,83.01,83.57,594712,83.09,84.13,83.01,83.57,594712,0.0,1.0
2024-12-06,83.32,83.72,82.87,83.03,472187,83.32,83.72,82.87,83.03,472187,0.0,1.0
2024-12-09,82.92,83.6473,82.57,83.47,628145,82.92,83.6473,82.57,83.47,628145,0.0,1.0
2024-12-10,82.89,83.9,82.34,83.02,556894,82.89,83.9,82.34,83.02,556894,0.0,1.0
2024-12-11,82.94,83.81,82.605,83.43,613150,82.94,83.81,82.605,83.43,613150,0.0,1.0
2024-12-12,82.71,84.16,82.555,83.11,836458,82.71,84.16,82.555,83.11,836458,0.0,1.0
2024-12-13,82.42,82.745,81.59,82.71,990293,82.42,82.745,81.59,82.71,990293,0.0,1.0
2024-12-16,81.7,82.97,81.56,82.47,760434,81.7,82.97,81.56,82.47,760434,0.0,1.0
2024-12-17,83.42,84.135,81.42,81.7,1407074,83.42,84.135,81.42,81.7,1407074,0.0,1.0
2024-12-18,81.78,85.44,81.76,84.68,1347719,81.78,85.44,81.76,84.68,1347719,0.0,1.0
2024-12-19,81.94,83.46,81.68,82.56,931314,81.94,83.46,81.68,82.56,931314,0.0,1.0
2024-12-20,82.63,83.27,81.27,81.64,2828721,82.63,83.27,81.27,81.64,2828721,0.0,1.0
2024-12-23,83.1,83.39,82.005,82.57,793810,83.1,83.39,82.005,82.57,793810,0.0,1.0
2024-12-24,83.47,83.6799,82.76,83.36,287270,83.47,83.6799,82.76,83.36,287270,0.0,1.0
2024-12-26,84.42,84.44,83.066,83.07,349037,84.42,84.44,83.066,83.07,349037,0.0,1.0
2024-12-27,83.56,84.8395,82.675,84.08,611314,83.56,84.8395,82.675,84.08,611314,0.0,1.0
2024-12-30,82.67,83.44,82.29,82.89,490328,82.67,83.44,82.29,82.89,490328,0.0,1.0
2024-12-31,82.71,83.1742,82.49,82.89,425526,82.71,83.1742,82.49,82.89,425526,0.0,1.0
2025-01-02,81.83,83.75,81.37,82.65,987474,81.83,83.75,81.37,82.65,987474,0.0,1.0
2025-01-03,82.79,82.9,81.49,81.99,646568,82.79,82.9,81.49,81.99,646568,0.0,1.0
2025-01-06,83.93,84.245,82.29,83.0,794594,83.93,84.245,82.29,83.0,794594,0.0,1.0
2025-01-07,83.45,84.55,83.195,84.1,1066508,83.45,84.55,83.195,84.1,1066508,0.0,1.0
2025-01-08,86.55,86.86,83.12,83.45,1474726,86.55,86.86,83.12,83.45,1474726,0.0,1.0
2025-01-10,87.07,90.48,86.41,88.67,2977280,87.07,90.48,86.41,88.67,2977280,0.0,1.0
2025-01-13,87.18,87.62,86.275,87.07,1510108,87.18,87.62,86.275,87.07,1510108,0.0,1.0
2025-01-14,88.18,88.55,86.45,87.55,1022957,88.18,88.55,86.45,87.55,1022957,0.0,1.0
2025-01-15,90.65,90.95,88.51,88.69,1676703,90.65,90.95,88.51,88.69,1676703,0.0,1.0
2025-01-16,90.47,91.4399,90.11,90.65,1705115,90.47,91.4399,90.11,90.65,1705115,0.0,1.0
2025-01-17,90.8,91.039,89.3375,90.62,1863940,90.8,91.039,89.3375,90.62,1863940,0.0,1.0
2025-01-21,92.41,92.42,91.46,91.75,1546560,92.41,92.42,91.46,91.75,1546560,0.0,1.0
2025-01-22,93.32,93.67,91.57,92.04,1039060,93.32,93.67,91.57,92.04,1039060,0.0,1.0
2025-01-23,92.42,93.32,91.56,93.24,950932,92.42,93.32,91.56,93.24,950932,0.0,1.0
2025-01-24,92.84,93.09,91.47,91.87,890488,92.84,93.09,91.47,91.87,890488,0.0,1.0
2025-01-27,91.98,92.66,91.12,92.15,780463,91.98,92.66,91.12,92.15,780463,0.0,1.0
2025-01-28,92.94,92.99,90.955,91.98,960590,92.94,92.99,90.955,91.98,960590,0.0,1.0
2025-01-29,92.79,93.87,92.37,93.41,804883,92.79,93.87,92.37,93.41,804883,0.0,1.0
2025-01-30,93.12,94.93,92.54,93.42,873011,93.12,94.93,92.54,93.42,873011,0.0,1.0
2025-01-31,92.72,94.56,92.68,93.57,1120816,92.72,94.56,92.68,93.57,1120816,0.0,1.0
2025-02-03,92.59,93.92,91.21,91.41,1007987,92.59,93.92,91.21,91.41,1007987,0.0,1.0
2025-02-04,92.18,93.35,91.54,92.58,920157,92.18,93.35,91.54,92.58,920157,0.0,1.0
2025-02-05,92.4,93.13,91.6116,92.77,1190215,92.4,93.13,91.6116,92.77,1190215,0.0,1.0
2025-02-06,87.95,92.41,84.0,92.41,4419810,87.95,92.41,84.0,92.41,4419810,0.0,1.0
2025-02-07,87.62,89.39,87.09,88.3,1212000,87.62,89.39,87.09,88.3,1212000,0.0,1.0
2025-02-10,87.38,88.225,87.0,87.96,804185,87.38,88.225,87.0,87.96,804185,0.0,1.0
2025-02-11,84.28,87.035,84.23,86.75,1105538,84.28,87.035,84.23,86.75,1105538,0.0,1.0
2025-02-12,84.01,84.34,83.21,83.64,913641,84.01,84.34,83.21,83.64,913641,0.0,1.0
2025-02-13,84.13,84.3799,83.07,84.19,1269890,84.13,84.3799,83.07,84.19,1269890,0.0,1.0
2025-02-14,83.93,84.84,83.87,84.42,671715,83.93,84.84,83.87,84.42,671715,0.0,1.0
2025-02-18,84.83,84.99,83.33,83.89,858942,84.83,84.99,83.33,83.89,858942,0.0,1.0
2025-02-19,84.09,85.5,84.06,84.51,895167,84.09,85.5,84.06,84.51,895167,0.0,1.0
2025-02-20,84.12,84.59,83.19,83.61,1142264,84.12,84.59,83.19,83.61,1142264,0.0,1.0
2025-02-21,80.28,82.82,79.5,82.82,3351068,80.28,82.82,79.5,82.82,3351068,0.0,1.0
2025-02-24,80.02,81.0699,78.69,79.9,2083836,80.02,81.0699,78.69,79.9,2083836,0.0,1.0
2025-02-25,79.58,80.54,78.19,79.69,1693996,79.58,80.54,78.19,79.69,1693996,0.0,1.0
2025-02-26,80.01,80.99,79.19,79.75,894534,80.01,80.99,79.19,79.75,894534,0.0,1.0
2025-02-27,78.67,80.46,78.32,79.9,960841,78.67,80.46,78.32,79.9,960841,0.0,1.0
2025-02-28,80.32,80.46,78.27,78.68,984676,80.32,80.46,78.27,78.68,984676,0.0,1.0
2025-03-03,79.25,81.23,78.86,80.375,742629,79.25,81.23,78.86,80.375,742629,0.0,1.0
2025-03-04,78.07,79.28,77.36,78.77,805824,78.07,79.28,77.36,78.77,805824,0.0,1.0
2025-03-05,78.82,79.19,77.7059,78.0,844753,78.82,79.19,77.7059,78.0,844753,0.0,1.0
2025-03-06,76.31,78.34,76.26,77.83,1405908,76.31,78.34,76.26,77.83,1405908,0.0,1.0
2025-03-07,77.41,78.09,75.07,76.0,1230429,77.41,78.09,75.07,76.0,1230429,0.0,1.0
2025-03-10,75.46,76.79,75.04,75.93,1897681,75.46,76.79,75.04,75.93,1897681,0.0,1.0
2025-03-11,73.49,75.35,73.23,75.35,2067785,73.49,75.35,73.23,75.35,2067785,0.0,1.0
2025-03-12,71.3,74.73,70.59,74.72,2469317,71.3,74.73,70.59,74.72,2469317,0.0,1.0
2025-03-13,69.68,72.15,68.88,71.37,1886552,69.68,72.15,68.88,71.37,1886552,0.0,1.0
2025-03-14,71.04,71.25,69.57,70.15,1056097,71.04,71.25,69.57,70.15,1056097,0.0,1.0
2025-03-17,72.14,72.775,70.57,70.57,1234326,72.14,72.775,70.57,70.57,1234326,0.0,1.0
2025-03-18,71.59,72.28,70.9701,71.49,1097107,71.59,72.28,70.9701,71.49,1097107,0.0,1.0
2025-03-19,73.34,73.43,71.12,71.71,1252537,73.34,73.43,71.12,71.71,1252537,0.0,1.0
2025-03-20,73.91,73.94,72.875,72.9,1151276,73.91,73.94,72.875,72.9,1151276,0.0,1.0
2025-03-21,73.59,73.78,72.0,73.07,2667230,73.59,73.78,72.0,73.07,2667230,0.0,1.0
2025-03-24,76.06,76.06,74.0301,74.34,1439709,76.06,76.06,74.0301,74.34,1439709,0.0,1.0
2025-03-25,76.63,76.99,75.8376,76.19,1512417,76.63,76.99,75.8376,76.19,1512417,0.0,1.0
2025-03-26,74.35,76.734,74.33,76.49,1034525,74.35,76.734,74.33,76.49,1034525,0.0,1.0
2025-03-27,73.66,75.01,73.31,74.41,899787,73.66,75.01,73.31,74.41,899787,0.0,1.0
2025-03-28,72.55,73.15,70.67,73.06,924703,72.55,73.15,70.67,73.06,924703,0.0,1.0
2025-03-31,73.2,73.613,71.7773,71.88,1083738,73.2,73.613,71.7773,71.88,1083738,0.0,1.0
2025-04-01,73.39,73.69,72.425,72.97,867462,73.39,73.69,72.425,72.97,867462,0.0,1.0
2025-04-02,75.5,75.73,71.73,72.1,1305366,75.5,75.73,71.73,72.1,1305366,0.0,1.0
2025-04-03,72.02,73.845,71.8296,72.73,1394547,72.02,73.845,71.8296,72.73,1394547,0.0,1.0
2025-04-04,68.83,70.28,67.52,69.98,2057719,68.83,70.28,67.52,69.98,2057719,0.0,1.0
2025-04-07,70.75,72.69,65.6201,66.61,1844150,70.75,72.69,65.6201,66.61,1844150,0.0,1.0
2025-04-08,68.64,73.745,67.49,72.88,1287307,68.64,73.745,67.49,72.88,1287307,0.0,1.0
2025-04-09,74.28,75.47,67.33,67.72,2211559,74.28,75.47,67.33,67.72,2211559,0.0,1.0
2025-04-10,70.98,73.09,69.64,73.06,1045763,70.98,73.09,69.64,73.06,1045763,0.0,1.0
2025-04-11,72.59,72.825,69.65,70.78,1158622,72.59,72.825,69.65,70.78,1158622,0.0,1.0
2025-04-14,72.98,74.34,71.68,74.34,944400,72.98,74.34,71.68,74.34,944400,0.0,1.0
2025-04-15,72.35,73.45,71.8112,73.15,763370,72.35,73.45,71.8112,73.15,763370,0.0,1.0
2025-04-16,71.14,72.5,70.34,71.76,800863,71.14,72.5,70.34,71.76,800863,0.0,1.0
2025-04-17,71.01,71.8,70.74,71.5,574325,71.01,71.8,70.74,71.5,574325,0.0,1.0
2025-04-21,69.39,70.89,68.56,70.58,1106991,69.39,70.89,68.56,70.58,1106991,0.0,1.0
2025-04-22,70.06,70.48,69.12,70.28,823938,70.06,70.48,69.12,70.28,823938,0.0,1.0
2025-04-23,71.79,74.27,71.56,72.03,1017852,71.79,74.27,71.56,72.03,1017852,0.0,1.0
2025-04-24,73.07,73.63,71.33,71.75,698809,73.07,73.63,71.33,71.75,698809,0.0,1.0
2025-04-25,72.8,73.13,72.18,72.84,629031,72.8,73.13,72.18,72.84,629031,0.0,1.0
2025-04-28,72.62,73.215,71.62,72.88,787355,72.62,73.215,71.62,72.88,787355,0.0,1.0
2025-04-29,72.33,73.26,72.06,72.49,877678,72.33,73.26,72.06,72.49,877678,0.0,1.0
2025-04-30,71.77,71.89,69.49,71.45,1138586,71.77,71.89,69.49,71.45,1138586,0.0,1.0
2025-05-01,71.11,72.135,70.97,72.05,707401,71.11,72.135,70.97,72.05,707401,0.0,1.0
2025-05-02,71.91,72.61,71.1,72.61,1182637,71.91,72.61,71.1,72.61,1182637,0.0,1.0
2025-05-05,70.5,71.37,70.26,71.17,1604048,70.5,71.37,70.26,71.17,1604048,0.0,1.0
2025-05-06,70.43,71.83,69.72,69.78,1200652,70.43,71.83,69.72,69.78,1200652,0.0,1.0
2025-05-07,71.51,71.87,70.57,71.16,1183088,71.51,71.87,70.57,71.16,1183088,0.0,1.0
2025-05-08,72.46,73.05,71.6,72.29,1841240,72.46,73.05,71.6,72.29,1841240,0.0,1.0
2025-05-09,55.82,61.5,54.48,60.97,10898126,55.82,61.5,54.48,60.97,10898126,0.0,1.0
2025-05-12,59.01,59.46,57.46,57.55,3245047,59.01,59.46,57.46,57.55,3245047,0.0,1.0
2025-05-13,58.25,59.4799,57.82,59.16,2097168,58.25,59.4799,57.82,59.16,2097168,0.0,1.0
2025-05-14,58.17,58.76,57.75,58.1,1846419,58.17,58.76,57.75,58.1,1846419,0.0,1.0
2025-05-15,57.82,58.46,56.63,58.12,2229867,57.82,58.46,56.63,58.12,2229867,0.0,1.0
2025-05-16,61.25,61.33,58.27,59.11,4007049,61.25,61.33,58.27,59.11,4007049,0.0,1.0
2025-05-19,61.05,61.12,60.23,60.44,1193032,61.05,61.12,60.23,60.44,1193032,0.0,1.0
2025-05-20,61.6,61.82,60.81,61.1,1998927,61.6,61.82,60.81,61.1,1998927,0.0,1.0
2025-05-21,59.28,61.47,59.25,60.86,2261951,59.28,61.47,59.25,60.86,2261951,0.0,1.0
2025-05-22,58.6,59.34,58.19,59.0,1660704,58.6,59.34,58.19,59.0,1660704,0.0,1.0
2025-05-23,58.96,59.175,57.1401,57.63,1395187,58.96,59.175,57.1401,57.63,1395187,0.0,1.0
2025-05-27,59.59,59.97,58.62,59.71,1358995,59.59,59.97,58.62,59.71,1358995,0.0,1.0
2025-05-28,59.21,60.1,59.12,59.72,933531,59.21,60.1,59.12,59.72,933531,0.0,1.0
2025-05-29,58.89,59.73,58.52,59.73,1105258,58.89,59.73,58.52,59.73,1105258,0.0,1.0
2025-05-30,59.18,59.41,57.725,58.75,1177544,59.18,59.41,57.725,58.75,1177544,0.0,1.0
2025-06-02,58.96,59.07,57.88,59.01,1126510,58.96,59.07,57.88,59.01,1126510,0.0,1.0
2025-06-03,59.7,60.02,58.3,58.63,869946,59.7,60.02,58.3,58.63,869946,0.0,1.0
2025-06-04,59.66,60.35,59.61,59.84,816177,59.66,60.35,59.61,59.84,816177,0.0,1.0
2025-06-05,59.55,59.885,59.2301,59.85,670640,59.55,59.885,59.2301,59.85,670640,0.0,1.0
2025-06-06,59.92,60.35,59.555,60.085,860132,59.92,60.35,59.555,60.085,860132,0.0,1.0
2025-06-09,60.34,60.69,59.4575,60.28,916160,60.34,60.69,59.4575,60.28,916160,0.0,1.0
2025-06-10,61.47,61.57,60.35,60.53,1099946,61.47,61.57,60.35,60.53,1099946,0.0,1.0
2025-06-11,60.8,61.745,60.12,61.57,1413614,60.8,61.745,60.12,61.57,1413614,0.0,1.0
2025-06-12,60.2,60.68,59.9,60.46,696392,60.2,60.68,59.9,60.46,696392,0.0,1.0
2025-06-13,58.9,59.99,58.7,59.64,1152799,58.9,59.99,58.7,59.64,1152799,0.0,1.0
2025-06-16,58.86,59.4,58.33,59.0,1185488,58.86,59.4,58.33,59.0,1185488,0.0,1.0
2025-06-17,58.14,58.85,57.69,58.48,1231271,58.14,58.85,57.69,58.48,1231271,0.0,1.0
2025-06-18,57.37,58.3,57.18,58.14,1270701,57.37,58.3,57.18,58.14,1270701,0.0,1.0
2025-06-20,57.87,58.61,57.41,57.8,1808548,57.87,58.61,57.41,57.8,1808548,0.0,1.0
2025-06-23,57.81,57.87,56.77,57.16,1266381,57.81,57.87,56.77,57.16,1266381,0.0,1.0
2025-06-24,58.66,58.875,57.6,58.31,902599,58.66,58.875,57.6,58.31,902599,0.0,1.0
2025-06-25,58.19,59.04,58.18,58.97,996193,58.19,59.04,58.18,58.97,996193,0.0,1.0
2025-06-26,58.82,58.85,57.785,58.25,1304268,58.82,58.85,57.785,58.25,1304268,0.0,1.0
2025-06-27,58.6,59.11,58.16,58.85,1461812,58.6,59.11,58.16,58.85,1461812,0.0,1.0
2025-06-30,59.02,59.39,58.16,59.03,1042592,59.02,59.39,58.16,59.03,1042592,0.0,1.0
2025-07-01,60.2,61.29,58.575,58.63,1715557,60.2,61.29,58.575,58.63,1715557,0.0,1.0
2025-07-02,60.57,60.97,59.91,60.14,1746125,60.57,60.97,59.91,60.14,1746125,0.0,1.0
2025-07-03,59.17,60.8195,58.81,60.3,1813263,59.17,60.8195,58.81,60.3,1813263,0.0,1.0
2025-07-07,55.97,58.875,55.84,58.75,2212513,55.97,58.875,55.84,58.75,2212513,0.0,1.0
2025-07-08,56.6,57.04,56.11,56.14,2416765,56.6,57.04,56.11,56.14,2416765,0.0,1.0
2025-07-09,57.31,57.35,55.51,56.77,2157703,57.31,57.35,55.51,56.77,2157703,0.0,1.0
2025-07-10,57.8,58.44,56.9816,57.38,972649,57.8,58.44,56.9816,57.38,972649,0.0,1.0
2025-07-11,57.12,57.79,56.64,57.09,1407031,57.12,57.79,56.64,57.09,1407031,0.0,1.0
2025-07-14,57.37,58.14,57.045,57.08,1338960,57.37,58.14,57.045,57.08,1338960,0.0,1.0
2025-07-15,55.87,57.9199,55.69,57.59,1743883,55.87,57.9199,55.69,57.59,1743883,0.0,1.0
2025-07-16,56.61,56.625,55.75,56.06,1176984,56.61,56.625,55.75,56.06,1176984,0.0,1.0
2025-07-17,57.55,57.9247,56.42,56.42,1002423,57.55,57.9247,56.42,56.42,1002423,0.0,1.0
2025-07-18,56.34,57.99,56.1165,57.98,870561,56.34,57.99,56.1165,57.98,870561,0.0,1.0
2025-07-21,51.89,53.75,51.87,53.36,4736534,51.89,53.75,51.87,53.36,4736534,0.0,1.0
2025-07-22,53.01,53.6,52.0101,52.22,2287621,53.01,53.6,52.0101,52.22,2287621,0.0,1.0
2025-07-23,54.04,54.5,52.89,54.05,1616061,54.04,54.5,52.89,54.05,1616061,0.0,1.0
2025-07-24,53.29,54.5,53.23,53.99,1087893,53.29,54.5,53.23,53.99,1087893,0.0,1.0
2025-07-25,54.48,54.605,53.3001,53.64,1399366,54.48,54.605,53.3001,53.64,1399366,0.0,1.0
2025-07-28,54.3,54.785,53.78,54.49,1183894,54.3,54.785,53.78,54.49,1183894,0.0,1.0
2025-07-29,54.04,54.62,53.99,54.52,1042785,54.04,54.62,53.99,54.52,1042785,0.0,1.0
2025-07-30,53.45,54.65,53.35,54.31,1248743,53.45,54.65,53.35,54.31,1248743,0.0,1.0
2025-07-31,52.63,53.31,52.55,53.09,1178885,52.63,53.31,52.55,53.09,1178885,0.0,1.0
2025-08-01,52.64,52.965,51.79,52.24,1651266,52.64,52.965,51.79,52.24,1651266,0.0,1.0
2025-08-04,53.63,53.92,52.56,52.56,999401,53.63,53.92,52.56,52.56,999401,0.0,1.0
2025-08-05,53.64,53.73,53.23,53.72,1117147,53.64,53.73,53.23,53.72,1117147,0.0,1.0
2025-08-06,52.83,53.65,52.6807,53.46,949666,52.83,53.65,52.6807,53.46,949666,0.0,1.0
2025-08-07,54.07,54.28,52.69,53.68,2325776,54.07,54.28,52.69,53.68,2325776,0.0,1.0
2025-08-08,58.65,58.9,55.25,56.0,3664931,58.65,58.9,55.25,56.0,3664931,0.0,1.0
2025-08-11,59.43,59.74,57.86,58.38,1908851,59.43,59.74,57.86,58.38,1908851,0.0,1.0
2025-08-12,61.87,61.94,59.43,59.76,2455978,61.87,61.94,59.43,59.76,2455978,0.0,1.0
2025-08-13,62.79,63.11,61.6647,61.9,1574080,62.79,63.11,61.6647,61.9,1574080,0.0,1.0
2025-08-14,60.02,62.4296,59.855,62.31,1562467,60.02,62.4296,59.855,62.31,1562467,0.0,1.0
2025-08-15,60.57,60.89,59.74,60.39,1327705,60.57,60.89,59.74,60.39,1327705,0.0,1.0
2025-08-18,60.25,60.935,60.07,60.57,1412469,60.25,60.935,60.07,60.57,1412469,0.0,1.0
2025-08-19,61.17,61.705,60.13,60.13,1289136,61.17,61.705,60.13,60.13,1289136,0.0,1.0
2025-08-20,60.73,61.23,60.15,60.74,945361,60.73,61.23,60.15,60.74,945361,0.0,1.0
2025-08-21,60.5,61.05,59.86,60.52,606546,60.5,61.05,59.86,60.52,606546,0.0,1.0
2025-08-22,62.52,62.695,60.65,61.0,719357,62.52,62.695,60.65,61.0,719357,0.0,1.0
2025-08-25,61.38,62.5,61.37,62.39,998636,61.38,62.5,61.37,62.39,998636,0.0,1.0
2025-08-26,61.88,62.0,61.29,61.4,888391,61.88,62.0,61.29,61.4,888391,0.0,1.0
2025-08-27,61.51,61.92,61.15,61.58,1059279,61.51,61.92,61.15,61.58,1059279,0.0,1.0
2025-08-28,61.13,61.5,60.335,61.49,761858,61.13,61.5,60.335,61.49,761858,0.0,1.0
2025-08-29,61.27,61.605,61.05,61.34,864353,61.27,61.605,61.05,61.34,864353,0.0,1.0
2025-09-02,59.9,61.2222,59.7,60.71,880210,59.9,61.2222,59.7,60.71,880210,0.0,1.0
2025-09-03,58.8,60.1,58.52,59.81,1393313,58.8,60.1,58.52,59.81,1393313,0.0,1.0
2025-09-04,60.29,60.67,58.25,58.85,1294832,60.29,60.67,58.25,58.85,1294832,0.0,1.0
2025-09-05,60.6,61.195,60.13,60.49,1028767,60.6,61.195,60.13,60.49,1028767,0.0,1.0
2025-09-08,59.55,60.64,59.0,60.64,722866,59.55,60.64,59.0,60.64,722866,0.0,1.0
2025-09-09,59.08,59.95,58.93,59.45,889801,59.08,59.95,58.93,59.45,889801,0.0,1.0
2025-09-10,58.44,59.2077,58.215,58.95,1064350,58.44,59.2077,58.215,58.95,1064350,0.0,1.0
2025-09-11,59.62,59.65,58.38,58.43,914620,59.62,59.65,58.38,58.43,914620,0.0,1.0
2025-09-12,58.74,59.82,58.665,59.55,807438,58.74,59.82,58.665,59.55,807438,0.0,1.0
2025-09-15,58.24,59.2799,57.93,58.81,1241940,58.24,59.2799,57.93,58.81,1241940,0.0,1.0
2025-09-16,57.84,58.29,57.65,57.98,869089,57.84,58.29,57.65,57.98,869089,0.0,1.0
2025-09-17,56.22,58.35,56.07,57.78,1419037,56.22,58.35,56.07,57.78,1419037,0.0,1.0
2025-09-18,56.75,57.02,56.11,56.72,1829459,56.75,57.02,56.11,56.72,1829459,0.0,1.0
2025-09-19,55.91,57.135,55.84,56.99,3140003,55.91,57.135,55.84,56.99,3140003,0.0,1.0
2025-09-22,56.81,56.99,55.0901,55.87,1064412,56.81,56.99,55.0901,55.87,1064412,0.0,1.0
2025-09-23,56.75,57.35,56.57,56.74,1344053,56.75,57.35,56.57,56.74,1344053,0.0,1.0
2025-09-24,55.3,56.975,55.29,56.77,1328424,55.3,56.975,55.29,56.77,1328424,0.0,1.0
2025-09-25,55.1,55.43,54.15,54.94,1663133,55.1,55.43,54.15,54.94,1663133,0.0,1.0
2025-09-26,55.7,55.87,55.16,55.16,1276207,55.7,55.87,55.16,55.16,1276207,0.0,1.0
2025-09-29,56.42,56.575,55.33,55.74,1714248,56.42,56.575,55.33,55.74,1714248,0.0,1.0
2025-09-30,57.27,57.42,55.74,56.4,1679610,57.27,57.42,55.74,56.4,1679610,0.0,1.0
2025-10-01,58.66,58.82,56.21,57.22,2066260,58.66,58.82,56.21,57.22,2066260,0.0,1.0
2025-10-02,58.06,58.565,57.04,58.38,2559679,58.06,58.565,57.04,58.38,2559679,0.0,1.0
2025-10-03,60.48,60.75,58.1,58.1,1967559,60.48,60.75,58.1,58.1,1967559,0.0,1.0
2025-10-06,60.17,61.64,59.705,60.89,1392394,60.17,61.64,59.705,60.89,1392394,0.0,1.0
2025-10-07,59.31,60.71,59.175,60.31,924803,59.31,60.71,59.175,60.31,924803,0.0,1.0
2025-10-08,60.42,60.87,59.4,59.63,859901,60.42,60.87,59.4,59.63,859901,0.0,1.0
2025-10-09,59.61,61.01,59.08,60.85,1242740,59.61,61.01,59.08,60.85,1242740,0.0,1.0
2025-10-10,56.57,59.895,56.5,59.75,1039176,56.57,59.895,56.5,59.75,1039176,0.0,1.0
2025-10-13,57.49,57.8,56.66,56.94,709766,57.49,57.8,56.66,56.94,709766,0.0,1.0
2025-10-14,58.09,58.42,56.9601,57.13,813729,58.09,58.42,56.9601,57.13,813729,0.0,1.0
2025-10-15,58.33,59.14,57.675,58.15,1062853,58.33,59.14,57.675,58.15,1062853,0.0,1.0
2025-10-16,58.57,59.27,58.32,58.46,836005,58.57,59.27,58.32,58.46,836005,0.0,1.0
2025-10-17,59.58,59.8,58.51,58.67,726631,59.58,59.8,58.51,58.67,726631,0.0,1.0
2025-10-20,61.58,61.755,59.79,60.06,1366556,61.58,61.755,59.79,60.06,1366556,0.0,1.0
2025-10-21,62.73,62.95,61.56,61.65,1383437,62.73,62.95,61.56,61.65,1383437,0.0,1.0
2025-10-22,62.35,63.98,62.29,63.0,1470475,62.35,63.98,62.29,63.0,1470475,0.0,1.0
2025-10-23,62.8,62.99,61.5,62.54,1406035,62.8,62.99,61.5,62.54,1406035,0.0,1.0
2025-10-24,62.29,63.27,62.07,63.27,1239383,62.29,63.27,62.07,63.27,1239383,0.0,1.0
2025-10-27,63.26,63.67,62.5797,62.89,1435612,63.26,63.67,62.5797,62.89,1435612,0.0,1.0
2025-10-28,62.75,64.32,62.205,62.95,1714017,62.75,64.32,62.205,62.95,1714017,0.0,1.0
2025-10-29,61.48,62.88,61.36,62.12,1147738,61.48,62.88,61.36,62.12,1147738,0.0,1.0
2025-10-30,60.72,62.01,60.7,61.3,803053,60.72,62.01,60.7,61.3,803053,0.0,1.0
2025-10-31,60.39,61.6,60.11,60.85,1500004,60.39,61.6,60.11,60.85,1500004,0.0,1.0
2025-11-03,61.2,61.24,59.51,60.2,1142328,61.2,61.24,59.51,60.2,1142328,0.0,1.0
2025-11-04,61.66,62.1,60.64,60.64,1365860,61.66,62.1,60.64,60.64,1365860,0.0,1.0
2025-11-05,61.51,61.85,60.255,61.22,1634509,61.51,61.85,60.255,61.22,1634509,0.0,1.0
2025-11-06,61.71,62.27,60.36,61.46,2663091,61.71,62.27,60.36,61.46,2663091,0.0,1.0
2025-11-07,83.89,84.9799,79.51,80.0,12478426,83.89,84.9799,79.51,80.0,12478426,0.0,1.0
2025-11-10,86.36,87.16,81.89,83.37,3714811,86.36,87.16,81.89,83.37,3714811,0.0,1.0
2025-11-11,84.94,86.52,83.27,86.0,2947733,84.94,86.52,83.27,86.0,2947733,0.0,1.0
2025-11-12,84.71,86.26,84.545,85.0,1755057,84.71,86.26,84.545,85.0,1755057,0.0,1.0
2025-11-13,83.99,85.88,83.6,84.31,2482171,83.99,85.88,83.6,84.31,2482171,0.0,1.0
2025-11-14,84.45,84.77,81.1,82.53,2268857,84.45,84.77,81.1,82.53,2268857,0.0,1.0
2025-11-17,83.64,84.96,82.67,84.91,1557227,83.64,84.96,82.67,84.91,1557227,0.0,1.0
2025-11-18,83.42,84.27,82.79,83.57,1219772,83.42,84.27,82.79,83.57,1219772,0.0,1.0
2025-11-19,83.82,84.3,82.8,83.5,1294122,83.82,84.3,82.8,83.5,1294122,0.0,1.0
2025-11-20,82.28,84.67,81.95,84.08,1422022,82.28,84.67,81.95,84.08,1422022,0.0,1.0
2025-11-21,86.02,86.47,82.28,83.0,2197366,86.02,86.47,82.28,83.0,2197366,0.0,1.0
2025-11-24,87.95,89.33,85.93,86.1,3316595,87.95,89.33,85.93,86.1,3316595,0.0,1.0
2025-11-25,91.18,91.74,87.99,87.99,2165668,91.18,91.74,87.99,87.99,2165668,0.0,1.0
2025-11-26,91.08,92.475,90.69,92.0,1755096,91.08,92.475,90.69,92.0,1755096,0.0,1.0