date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-10-10,52.01,55.02,51.56,54.15,29240900,52.01,55.02,51.56,54.15,29240900,0.0,1.0
2013-10-11,53.3,55.44,51.85,52.26,3245300,53.3,55.44,51.85,52.26,3245300,0.0,1.0
2013-10-14,55.64,56.5,53.0,53.18,1018700,55.64,56.5,53.0,53.18,1018700,0.0,1.0
2013-10-15,57.06,57.67,55.87,56.38,1566100,57.06,57.67,55.87,56.38,1566100,0.0,1.0
2013-10-16,57.56,57.8,55.98,57.4,2233300,57.56,57.8,55.98,57.4,2233300,0.0,1.0
2013-10-17,54.9,57.62,53.9,57.5,1985800,54.9,57.62,53.9,57.5,1985800,0.0,1.0
2013-10-18,55.13,56.56,52.91,55.3,1017200,55.13,56.56,52.91,55.3,1017200,0.0,1.0
2013-10-21,55.13,55.48,54.62,55.0,849200,55.13,55.48,54.62,55.0,849200,0.0,1.0
2013-10-22,54.35,56.01,53.85,54.7,1071600,54.35,56.01,53.85,54.7,1071600,0.0,1.0
2013-10-23,54.82,55.0,53.12,53.25,781600,54.82,55.0,53.12,53.25,781600,0.0,1.0
2013-10-24,55.2,55.45,54.48,54.82,629700,55.2,55.45,54.48,54.82,629700,0.0,1.0
2013-10-25,56.38,56.52,54.31,55.05,536900,56.38,56.52,54.31,55.05,536900,0.0,1.0
2013-10-28,57.0,57.15,55.59,56.0,518900,57.0,57.15,55.59,56.0,518900,0.0,1.0
2013-10-29,56.33,57.22,56.04,57.0,1172600,56.33,57.22,56.04,57.0,1172600,0.0,1.0
2013-10-30,56.84,57.08,55.55,55.85,979300,56.84,57.08,55.55,55.85,979300,0.0,1.0
2013-10-31,56.49,57.76,56.02,56.5,396100,56.49,57.76,56.02,56.5,396100,0.0,1.0
2013-11-01,55.15,57.0,54.51,56.75,987600,55.15,57.0,54.51,56.75,987600,0.0,1.0
2013-11-04,54.98,57.12,54.23,56.95,810100,54.98,57.12,54.23,56.95,810100,0.0,1.0
2013-11-05,55.19,56.0,54.58,55.99,521300,55.19,56.0,54.58,55.99,521300,0.0,1.0
2013-11-06,55.04,56.06,54.88,55.96,719300,55.04,56.06,54.88,55.96,719300,0.0,1.0
2013-11-07,54.0,54.7,53.31,54.7,1566500,54.0,54.7,53.31,54.7,1566500,0.0,1.0
2013-11-08,55.64,56.72,54.0,56.72,708700,55.64,56.72,54.0,56.72,708700,0.0,1.0
2013-11-11,54.28,55.85,54.16,55.15,646400,54.28,55.85,54.16,55.15,646400,0.0,1.0
2013-11-12,54.24,55.06,53.6,54.28,523700,54.24,55.06,53.6,54.28,523700,0.0,1.0
2013-11-13,54.07,54.48,53.77,54.48,433100,54.07,54.48,53.77,54.48,433100,0.0,1.0
2013-11-14,53.8,54.13,53.36,54.04,362400,53.8,54.13,53.36,54.04,362400,0.0,1.0
2013-11-15,53.52,54.52,53.4,54.0,384200,53.52,54.52,53.4,54.0,384200,0.0,1.0
2013-11-18,52.06,54.15,51.83,53.64,395600,52.06,54.15,51.83,53.64,395600,0.0,1.0
2013-11-19,52.7,52.99,51.89,52.0,569800,52.7,52.99,51.89,52.0,569800,0.0,1.0
2013-11-20,52.67,53.28,51.97,52.55,383800,52.67,53.28,51.97,52.55,383800,0.0,1.0
2013-11-21,53.49,53.78,52.41,52.75,349800,53.49,53.78,52.41,52.75,349800,0.0,1.0
2013-11-22,55.4,55.98,54.1,54.76,910900,55.4,55.98,54.1,54.76,910900,0.0,1.0
2013-11-25,55.18,55.45,54.43,55.45,48800,55.18,55.45,54.43,55.45,48800,0.0,1.0
2013-11-26,55.1,55.62,54.95,55.06,409900,55.1,55.62,54.95,55.06,409900,0.0,1.0
2013-11-27,54.86,56.33,54.85,55.12,253700,54.86,56.33,54.85,55.12,253700,0.0,1.0
2013-11-29,54.9,55.71,54.66,55.14,92400,54.9,55.71,54.66,55.14,92400,0.0,1.0
2013-12-02,54.23,55.14,52.72,54.84,623300,54.23,55.14,52.72,54.84,623300,0.0,1.0
2013-12-03,54.34,55.06,53.72,54.34,885400,54.34,55.06,53.72,54.34,885400,0.0,1.0
2013-12-04,54.4,54.93,53.82,54.0,769200,54.4,54.93,53.82,54.0,769200,0.0,1.0
2013-12-05,54.69,55.01,54.0,54.28,741700,54.69,55.01,54.0,54.28,741700,0.0,1.0
2013-12-06,54.18,55.77,54.16,54.99,733400,54.18,55.77,54.16,54.99,733400,0.0,1.0
2013-12-09,54.3,54.71,53.1,53.11,575200,54.3,54.71,53.1,53.11,575200,0.0,1.0
2013-12-10,56.84,58.23,55.74,55.74,2043800,56.84,58.23,55.74,55.74,2043800,0.0,1.0
2013-12-11,56.05,57.48,55.91,57.0,1287800,56.05,57.48,55.91,57.0,1287800,0.0,1.0
2013-12-12,56.68,56.98,55.39,55.9,815700,56.68,56.98,55.39,55.9,815700,0.0,1.0
2013-12-13,56.41,57.07,56.26,57.06,551600,56.41,57.07,56.26,57.06,551600,0.0,1.0
2013-12-16,56.57,57.24,56.34,56.8,712700,56.57,57.24,56.34,56.8,712700,0.0,1.0
2013-12-17,58.46,58.82,56.35,56.71,787400,58.46,58.82,56.35,56.71,787400,0.0,1.0
2013-12-18,59.54,59.57,58.15,58.56,1041000,59.54,59.57,58.15,58.56,1041000,0.0,1.0
2013-12-19,59.0,60.99,58.94,60.35,927200,59.0,60.99,58.94,60.35,927200,0.0,1.0
2013-12-20,59.91,60.25,58.37,59.39,3382100,59.91,60.25,58.37,59.39,3382100,0.0,1.0
2013-12-23,60.33,60.53,58.54,59.81,967200,60.33,60.53,58.54,59.81,967200,0.0,1.0
2013-12-24,61.08,61.16,60.24,60.24,272200,61.08,61.16,60.24,60.24,272200,0.0,1.0
2013-12-26,61.0,62.03,60.56,61.37,242800,61.0,62.03,60.56,61.37,242800,0.0,1.0
2013-12-27,62.38,62.46,60.72,61.26,318900,62.38,62.46,60.72,61.26,318900,0.0,1.0
2013-12-30,62.25,63.19,61.86,62.27,423600,62.25,63.19,61.86,62.27,423600,0.0,1.0
2013-12-31,63.44,63.57,61.34,62.51,510200,63.44,63.57,61.34,62.51,510200,0.0,1.0
2014-01-02,60.98,63.21,60.07,63.15,1022400,60.98,63.21,60.07,63.15,1022400,0.0,1.0
2014-01-03,60.72,61.38,59.65,61.28,524600,60.72,61.38,59.65,61.28,524600,0.0,1.0
2014-01-06,58.95,60.81,58.0,60.81,687600,58.95,60.81,58.0,60.81,687600,0.0,1.0
2014-01-07,57.29,59.1,56.55,58.75,1084400,57.29,59.1,56.55,58.75,1084400,0.0,1.0
2014-01-08,57.94,58.37,56.81,57.52,680600,57.94,58.37,56.81,57.52,680600,0.0,1.0
2014-01-09,56.1,58.45,54.79,58.26,1136100,56.1,58.45,54.79,58.26,1136100,0.0,1.0
2014-01-10,55.13,56.38,54.78,56.06,637900,55.13,56.38,54.78,56.06,637900,0.0,1.0
2014-01-13,54.45,55.44,53.61,55.07,1125300,54.45,55.44,53.61,55.07,1125300,0.0,1.0
2014-01-14,55.37,55.6,54.1,54.56,550100,55.37,55.6,54.1,54.56,550100,0.0,1.0
2014-01-15,56.03,56.94,55.08,55.64,973500,56.03,56.94,55.08,55.64,973500,0.0,1.0
2014-01-16,57.05,57.56,56.1,56.5,867700,57.05,57.56,56.1,56.5,867700,0.0,1.0
2014-01-17,56.51,57.84,56.37,57.27,688300,56.51,57.84,56.37,57.27,688300,0.0,1.0
2014-01-21,57.2,58.3,56.34,58.3,658800,57.2,58.3,56.34,58.3,658800,0.0,1.0
2014-01-22,58.18,58.27,57.33,57.5,542900,58.18,58.27,57.33,57.5,542900,0.0,1.0
2014-01-23,58.52,58.7,57.52,58.18,766500,58.52,58.7,57.52,58.18,766500,0.0,1.0
2014-01-24,57.99,58.72,55.01,57.97,1273300,57.99,58.72,55.01,57.97,1273300,0.0,1.0
2014-01-27,57.02,58.41,56.67,58.09,795800,57.02,58.41,56.67,58.09,795800,0.0,1.0
2014-01-28,58.96,59.64,57.58,57.95,755400,58.96,59.64,57.58,57.95,755400,0.0,1.0
2014-01-29,59.86,60.03,57.6,58.31,725100,59.86,60.03,57.6,58.31,725100,0.0,1.0
2014-01-30,58.87,60.0,58.0,59.99,1405100,58.87,60.0,58.0,59.99,1405100,0.0,1.0
2014-01-31,58.74,59.43,57.47,58.34,437700,58.74,59.43,57.47,58.34,437700,0.0,1.0
2014-02-03,57.53,59.26,56.87,59.12,372700,57.53,59.26,56.87,59.12,372700,0.0,1.0
2014-02-04,57.58,58.43,56.08,57.76,1137300,57.58,58.43,56.08,57.76,1137300,0.0,1.0
2014-02-05,56.78,58.12,56.5,57.32,627100,56.78,58.12,56.5,57.32,627100,0.0,1.0
2014-02-06,57.05,57.7,56.56,57.0,1391200,57.05,57.7,56.56,57.0,1391200,0.0,1.0
2014-02-07,55.68,58.29,55.33,58.29,1050300,55.68,58.29,55.33,58.29,1050300,0.0,1.0
2014-02-10,55.42,56.25,55.1,55.7,597500,55.42,56.25,55.1,55.7,597500,0.0,1.0
2014-02-11,56.73,57.07,55.25,55.34,558100,56.73,57.07,55.25,55.34,558100,0.0,1.0
2014-02-12,56.75,57.57,56.39,57.15,565200,56.75,57.57,56.39,57.15,565200,0.0,1.0
2014-02-13,56.79,57.5,55.59,56.61,711100,56.79,57.5,55.59,56.61,711100,0.0,1.0
2014-02-14,57.14,58.31,56.5,57.0,710800,57.14,58.31,56.5,57.0,710800,0.0,1.0
2014-02-18,57.14,58.27,57.03,57.26,410100,57.14,58.27,57.03,57.26,410100,0.0,1.0
2014-02-19,58.36,58.9,56.81,57.38,629500,58.36,58.9,56.81,57.38,629500,0.0,1.0
2014-02-20,57.64,58.42,57.07,58.28,369800,57.64,58.42,57.07,58.28,369800,0.0,1.0
2014-02-21,57.14,58.13,55.96,58.08,1462400,57.14,58.13,55.96,58.08,1462400,0.0,1.0
2014-02-24,58.27,58.98,57.09,57.47,965500,58.27,58.98,57.09,57.47,965500,0.0,1.0
2014-02-25,58.61,58.95,57.76,57.98,561200,58.61,58.95,57.76,57.98,561200,0.0,1.0
2014-02-26,58.58,59.09,58.03,58.57,787400,58.58,59.09,58.03,58.57,787400,0.0,1.0
2014-02-27,60.67,62.04,56.82,59.14,1676900,60.67,62.04,56.82,59.14,1676900,0.0,1.0
2014-02-28,60.34,61.04,58.9,60.83,756300,60.34,61.04,58.9,60.83,756300,0.0,1.0
2014-03-03,59.49,61.4,57.77,60.34,989700,59.49,61.4,57.77,60.34,989700,0.0,1.0
2014-03-04,59.35,60.09,58.5,59.65,542800,59.35,60.09,58.5,59.65,542800,0.0,1.0
2014-03-05,59.36,61.15,59.05,59.7,897700,59.36,61.15,59.05,59.7,897700,0.0,1.0
2014-03-06,61.01,61.57,59.35,59.79,836400,61.01,61.57,59.35,59.79,836400,0.0,1.0
2014-03-07,61.24,61.47,60.7,60.97,454700,61.24,61.47,60.7,60.97,454700,0.0,1.0
2014-03-10,60.78,61.54,60.0,61.18,451500,60.78,61.54,60.0,61.18,451500,0.0,1.0
2014-03-11,60.59,61.83,59.95,61.06,429600,60.59,61.83,59.95,61.06,429600,0.0,1.0
2014-03-12,60.24,61.07,59.56,60.37,422800,60.24,61.07,59.56,60.37,422800,0.0,1.0
2014-03-13,59.53,60.74,59.21,60.25,603000,59.53,60.74,59.21,60.25,603000,0.0,1.0
2014-03-14,60.15,60.88,59.29,59.8,383800,60.15,60.88,59.29,59.8,383800,0.0,1.0
2014-03-17,61.04,61.5,58.84,60.31,755800,61.04,61.5,58.84,60.31,755800,0.0,1.0
2014-03-18,63.35,64.71,62.35,62.35,1380600,63.35,64.71,62.35,62.35,1380600,0.0,1.0
2014-03-19,62.83,64.95,62.5,64.0,1058300,62.83,64.95,62.5,64.0,1058300,0.0,1.0
2014-03-20,63.95,63.99,61.66,62.77,651100,63.95,63.99,61.66,62.77,651100,0.0,1.0
2014-03-21,63.83,64.91,62.8,63.91,1046600,63.83,64.91,62.8,63.91,1046600,0.0,1.0
2014-03-24,65.7,67.23,63.86,64.5,1274900,65.7,67.23,63.86,64.5,1274900,0.0,1.0
2014-03-25,67.41,68.0,66.19,66.48,1081800,67.41,68.0,66.19,66.48,1081800,0.0,1.0
2014-03-26,65.48,68.43,65.26,67.85,657300,65.48,68.43,65.26,67.85,657300,0.0,1.0
2014-03-27,63.69,65.4,62.45,65.32,1612000,63.69,65.4,62.45,65.32,1612000,0.0,1.0
2014-03-28,64.04,64.53,63.15,63.61,1010500,64.04,64.53,63.15,63.61,1010500,0.0,1.0
2014-03-31,62.6,64.65,61.84,64.1,947200,62.6,64.65,61.84,64.1,947200,0.0,1.0
2014-04-01,65.08,65.28,61.37,62.45,1576400,65.08,65.28,61.37,62.45,1576400,0.0,1.0
2014-04-02,65.89,66.11,64.53,65.49,792600,65.89,66.11,64.53,65.49,792600,0.0,1.0
2014-04-03,66.08,66.62,65.42,66.42,595400,66.08,66.62,65.42,66.42,595400,0.0,1.0
2014-04-04,66.03,66.68,64.0,65.78,871600,66.03,66.68,64.0,65.78,871600,0.0,1.0
2014-04-07,63.36,65.36,62.98,65.1,983100,63.36,65.36,62.98,65.1,983100,0.0,1.0
2014-04-08,64.47,64.55,61.89,62.2,883100,64.47,64.55,61.89,62.2,883100,0.0,1.0
2014-04-09,64.86,65.32,64.36,64.9,534400,64.86,65.32,64.36,64.9,534400,0.0,1.0
2014-04-10,64.46,65.83,63.34,65.0,668000,64.46,65.83,63.34,65.0,668000,0.0,1.0
2014-04-11,63.22,65.07,63.07,64.08,796100,63.22,65.07,63.07,64.08,796100,0.0,1.0
2014-04-14,59.06,63.47,56.28,63.47,3916800,59.06,63.47,56.28,63.47,3916800,0.0,1.0
2014-04-15,60.21,60.24,58.02,58.72,1860800,60.21,60.24,58.02,58.72,1860800,0.0,1.0
2014-04-16,62.01,63.02,60.21,60.28,1209400,62.01,63.02,60.21,60.28,1209400,0.0,1.0
2014-04-17,63.36,63.87,60.77,61.87,525100,63.36,63.87,60.77,61.87,525100,0.0,1.0
2014-04-21,64.53,64.78,62.46,63.25,917800,64.53,64.78,62.46,63.25,917800,0.0,1.0
2014-04-22,63.71,65.63,63.66,64.61,569600,63.71,65.63,63.66,64.61,569600,0.0,1.0
2014-04-23,63.55,64.38,63.4,64.3,482800,63.55,64.38,63.4,64.3,482800,0.0,1.0
2014-04-24,63.29,64.17,62.34,64.03,1446600,63.29,64.17,62.34,64.03,1446600,0.0,1.0
2014-04-25,62.72,63.71,62.23,63.52,673500,62.72,63.71,62.23,63.52,673500,0.0,1.0
2014-04-28,64.27,64.47,62.55,62.94,634400,64.27,64.47,62.55,62.94,634400,0.0,1.0
2014-04-29,66.5,67.12,64.1,64.36,936600,66.5,67.12,64.1,64.36,936600,0.0,1.0
2014-04-30,65.67,67.0,64.84,66.34,672700,65.67,67.0,64.84,66.34,672700,0.0,1.0
2014-05-01,65.86,66.04,64.67,65.67,643200,65.86,66.04,64.67,65.67,643200,0.0,1.0
2014-05-02,65.65,67.51,65.5,65.76,532900,65.65,67.51,65.5,65.76,532900,0.0,1.0
2014-05-05,66.96,67.22,64.44,65.37,489600,66.96,67.22,64.44,65.37,489600,0.0,1.0
2014-05-06,66.43,67.92,65.91,67.17,972900,66.43,67.92,65.91,67.17,972900,0.0,1.0
2014-05-07,66.58,67.35,65.33,66.43,904000,66.58,67.35,65.33,66.43,904000,0.0,1.0
2014-05-08,62.93,66.0,62.08,65.42,1866700,62.93,66.0,62.08,65.42,1866700,0.0,1.0
2014-05-09,64.14,65.82,62.71,62.95,884100,64.14,65.82,62.71,62.95,884100,0.0,1.0
2014-05-12,63.79,64.72,62.55,64.66,862900,63.79,64.72,62.55,64.66,862900,0.0,1.0
2014-05-13,63.14,63.25,61.3,61.5,1998200,63.14,63.25,61.3,61.5,1998200,0.0,1.0
2014-05-14,62.01,62.7,61.95,62.03,10020200,62.01,62.7,61.95,62.03,10020200,0.0,1.0
2014-05-15,62.21,62.76,61.27,61.89,2223600,62.21,62.76,61.27,61.89,2223600,0.0,1.0
2014-05-16,62.17,62.86,61.61,62.83,808000,62.17,62.86,61.61,62.83,808000,0.0,1.0
2014-05-19,62.63,62.89,62.02,62.17,787600,62.63,62.89,62.02,62.17,787600,0.0,1.0
2014-05-20,62.44,63.1,61.98,62.92,956700,62.44,63.1,61.98,62.92,956700,0.0,1.0
2014-05-21,62.47,63.1,62.28,62.75,867100,62.47,63.1,62.28,62.75,867100,0.0,1.0
2014-05-22,60.99,62.37,60.43,62.16,1429200,60.99,62.37,60.43,62.16,1429200,0.0,1.0
2014-05-23,60.57,61.34,60.0,60.98,1015400,60.57,61.34,60.0,60.98,1015400,0.0,1.0
2014-05-27,62.03,62.05,60.64,60.92,969800,62.03,62.05,60.64,60.92,969800,0.0,1.0
2014-05-28,62.0,62.48,61.71,62.14,1020300,62.0,62.48,61.71,62.14,1020300,0.0,1.0
2014-05-29,61.6,62.16,60.7,61.76,1160500,61.6,62.16,60.7,61.76,1160500,0.0,1.0
2014-05-30,61.5,62.18,60.91,61.89,3068000,61.5,62.18,60.91,61.89,3068000,0.0,1.0
2014-06-02,61.81,62.88,61.26,61.97,821500,61.81,62.88,61.26,61.97,821500,0.0,1.0
2014-06-03,63.05,63.08,61.07,61.74,968800,63.05,63.08,61.07,61.74,968800,0.0,1.0
2014-06-04,64.06,64.4,62.6,63.05,844700,64.06,64.4,62.6,63.05,844700,0.0,1.0
2014-06-05,63.52,64.4,63.02,64.29,894100,63.52,64.4,63.02,64.29,894100,0.0,1.0
2014-06-06,63.43,63.94,62.52,63.94,915800,63.43,63.94,62.52,63.94,915800,0.0,1.0
2014-06-09,62.26,63.81,61.69,63.42,833200,62.26,63.81,61.69,63.42,833200,0.0,1.0
2014-06-10,60.95,62.11,60.67,62.02,938900,60.95,62.11,60.67,62.02,938900,0.0,1.0
2014-06-11,61.3,61.52,60.0,60.37,1146500,61.3,61.52,60.0,60.37,1146500,0.0,1.0
2014-06-12,62.0,62.42,61.09,61.48,905100,62.0,62.42,61.09,61.48,905100,0.0,1.0
2014-06-13,61.98,62.52,61.0,62.0,622500,61.98,62.52,61.0,62.0,622500,0.0,1.0
2014-06-16,62.39,62.42,61.48,62.3,535400,62.39,62.42,61.48,62.3,535400,0.0,1.0
2014-06-17,63.5,63.68,61.84,62.08,697700,63.5,63.68,61.84,62.08,697700,0.0,1.0
2014-06-18,63.79,63.94,62.85,63.21,658500,63.79,63.94,62.85,63.21,658500,0.0,1.0
2014-06-19,64.76,64.79,63.2,63.7,872600,64.76,64.79,63.2,63.7,872600,0.0,1.0
2014-06-20,64.51,65.49,64.09,65.19,1173500,64.51,65.49,64.09,65.19,1173500,0.0,1.0
2014-06-23,64.58,65.09,64.25,64.45,839500,64.58,65.09,64.25,64.45,839500,0.0,1.0
2014-06-24,63.34,64.8,63.17,64.23,913400,63.34,64.8,63.17,64.23,913400,0.0,1.0
2014-06-25,63.65,64.24,62.75,63.15,662600,63.65,64.24,62.75,63.15,662600,0.0,1.0
2014-06-26,64.57,65.0,63.92,64.43,641700,64.57,65.0,63.92,64.43,641700,0.0,1.0
2014-06-27,64.81,65.45,64.0,64.58,1664100,64.81,65.45,64.0,64.58,1664100,0.0,1.0
2014-06-30,65.63,66.06,64.3,65.15,637000,65.63,66.06,64.3,65.15,637000,0.0,1.0
2014-07-01,64.89,65.84,64.16,65.57,770800,64.89,65.84,64.16,65.57,770800,0.0,1.0
2014-07-02,65.09,66.1,64.59,65.03,734300,65.09,66.1,64.59,65.03,734300,0.0,1.0
2014-07-03,65.71,65.73,64.3,65.52,391800,65.71,65.73,64.3,65.52,391800,0.0,1.0
2014-07-07,64.36,65.43,64.0,65.43,739800,64.36,65.43,64.0,65.43,739800,0.0,1.0
2014-07-08,63.96,64.24,62.64,64.24,913900,63.96,64.24,62.64,64.24,913900,0.0,1.0
2014-07-09,63.76,64.28,63.59,64.12,548600,63.76,64.28,63.59,64.12,548600,0.0,1.0
2014-07-10,62.21,63.44,62.16,63.18,1087400,62.21,63.44,62.16,63.18,1087400,0.0,1.0
2014-07-11,61.86,62.78,61.47,62.28,941600,61.86,62.78,61.47,62.28,941600,0.0,1.0
2014-07-14,61.43,62.27,61.31,61.95,569000,61.43,62.27,61.31,61.95,569000,0.0,1.0
2014-07-15,60.33,61.5,59.82,61.21,713300,60.33,61.5,59.82,61.21,713300,0.0,1.0
2014-07-16,60.4,60.89,59.43,60.4,978800,60.4,60.89,59.43,60.4,978800,0.0,1.0
2014-07-17,59.41,61.0,59.12,60.57,1435300,59.41,61.0,59.12,60.57,1435300,0.0,1.0
2014-07-18,60.64,61.18,59.38,59.38,1065700,60.64,61.18,59.38,59.38,1065700,0.0,1.0
2014-07-21,60.2,60.92,60.0,60.36,834700,60.2,60.92,60.0,60.36,834700,0.0,1.0
2014-07-22,59.54,60.55,59.51,60.49,1837400,59.54,60.55,59.51,60.49,1837400,0.0,1.0
2014-07-23,59.71,59.89,59.15,59.83,1073000,59.71,59.89,59.15,59.83,1073000,0.0,1.0
2014-07-24,59.37,60.47,59.22,59.77,782000,59.37,60.47,59.22,59.77,782000,0.0,1.0
2014-07-25,58.57,59.66,58.26,59.48,735700,58.57,59.66,58.26,59.48,735700,0.0,1.0
2014-07-28,57.9,58.58,56.91,58.53,979400,57.9,58.58,56.91,58.53,979400,0.0,1.0
2014-07-29,57.91,58.7,57.75,57.75,503100,57.91,58.7,57.75,57.75,503100,0.0,1.0
2014-07-30,58.18,58.48,57.62,57.94,797800,58.18,58.48,57.62,57.94,797800,0.0,1.0
2014-07-31,57.76,58.15,57.21,58.0,1220200,57.76,58.15,57.21,58.0,1220200,0.0,1.0
2014-08-01,57.28,57.89,56.61,57.89,1254500,57.28,57.89,56.61,57.89,1254500,0.0,1.0
2014-08-04,57.66,58.18,56.56,57.46,740000,57.66,58.18,56.56,57.46,740000,0.0,1.0
2014-08-05,57.38,58.95,56.95,57.93,896700,57.38,58.95,56.95,57.93,896700,0.0,1.0
2014-08-06,57.16,58.09,56.99,57.0,1166300,57.16,58.09,56.99,57.0,1166300,0.0,1.0
2014-08-07,56.1,56.99,53.42,56.0,3341400,56.1,56.99,53.42,56.0,3341400,0.0,1.0
2014-08-08,57.09,57.3,55.82,56.21,610300,57.09,57.3,55.82,56.21,610300,0.0,1.0
2014-08-11,56.46,57.82,56.4,57.58,767400,56.46,57.82,56.4,57.58,767400,0.0,1.0
2014-08-12,55.62,56.98,55.52,56.49,812100,55.62,56.98,55.52,56.49,812100,0.0,1.0
2014-08-13,55.22,56.07,55.12,55.53,705000,55.22,56.07,55.12,55.53,705000,0.0,1.0
2014-08-14,55.33,55.78,55.11,55.25,657300,55.33,55.78,55.11,55.25,657300,0.0,1.0
2014-08-15,55.52,55.97,55.18,55.74,547000,55.52,55.97,55.18,55.74,547000,0.0,1.0
2014-08-18,55.87,56.0,55.24,55.57,510200,55.87,56.0,55.24,55.57,510200,0.0,1.0
2014-08-19,57.07,57.74,55.96,56.05,689400,57.07,57.74,55.96,56.05,689400,0.0,1.0
2014-08-20,56.92,57.93,56.52,56.97,540300,56.92,57.93,56.52,56.97,540300,0.0,1.0
2014-08-21,56.89,57.17,56.13,57.17,337500,56.89,57.17,56.13,57.17,337500,0.0,1.0
2014-08-22,56.39,57.56,56.28,56.77,457100,56.39,57.56,56.28,56.77,457100,0.0,1.0
2014-08-25,57.4,57.67,56.68,56.68,326400,57.4,57.67,56.68,56.68,326400,0.0,1.0
2014-08-26,57.48,58.49,57.44,57.71,514600,57.48,58.49,57.44,57.71,514600,0.0,1.0
2014-08-27,56.73,57.86,56.23,57.51,898800,56.73,57.86,56.23,57.51,898800,0.0,1.0
2014-08-28,57.3,57.41,56.5,56.64,509100,57.3,57.41,56.5,56.64,509100,0.0,1.0
2014-08-29,57.85,57.93,57.09,57.3,288800,57.85,57.93,57.09,57.3,288800,0.0,1.0
2014-09-02,56.64,58.1,56.43,57.89,318300,56.64,58.1,56.43,57.89,318300,0.0,1.0
2014-09-03,56.51,57.11,56.49,57.05,564700,56.51,57.11,56.49,57.05,564700,0.0,1.0
2014-09-04,55.51,57.51,55.39,56.48,909500,55.51,57.51,55.39,56.48,909500,0.0,1.0
2014-09-05,56.17,56.21,55.08,55.6,489800,56.17,56.21,55.08,55.6,489800,0.0,1.0
2014-09-08,55.96,56.27,55.15,55.75,686700,55.96,56.27,55.15,55.75,686700,0.0,1.0
2014-09-09,55.84,56.47,55.27,55.94,673500,55.84,56.47,55.27,55.94,673500,0.0,1.0
2014-09-10,56.45,56.9,54.96,55.88,579400,56.45,56.9,54.96,55.88,579400,0.0,1.0
2014-09-11,56.6,56.75,55.57,55.97,721300,56.6,56.75,55.57,55.97,721300,0.0,1.0
2014-09-12,56.77,57.07,56.09,56.43,907400,56.77,57.07,56.09,56.43,907400,0.0,1.0
2014-09-15,56.76,57.32,55.87,56.68,813200,56.76,57.32,55.87,56.68,813200,0.0,1.0
2014-09-16,57.8,58.02,56.32,56.76,894600,57.8,58.02,56.32,56.76,894600,0.0,1.0
2014-09-17,57.63,58.25,57.24,57.76,751500,57.63,58.25,57.24,57.76,751500,0.0,1.0
2014-09-18,57.98,58.63,57.66,57.76,943400,57.98,58.63,57.66,57.76,943400,0.0,1.0
2014-09-19,57.92,58.3,57.55,57.94,1830500,57.92,58.3,57.55,57.94,1830500,0.0,1.0
2014-09-22,56.93,57.63,56.04,57.2,1574700,56.93,57.63,56.04,57.2,1574700,0.0,1.0
2014-09-23,56.39,57.75,56.2,56.72,1033800,56.39,57.75,56.2,56.72,1033800,0.0,1.0
2014-09-24,56.32,56.7488,55.4,56.6,759600,56.32,56.7488,55.4,56.6,759600,0.0,1.0
2014-09-25,54.52,56.67,54.25,56.57,1296500,54.52,56.67,54.25,56.57,1296500,0.0,1.0
2014-09-26,55.2,55.57,53.94,54.37,967200,55.2,55.57,53.94,54.37,967200,0.0,1.0
2014-09-29,55.39,55.62,53.72,54.82,817200,55.39,55.62,53.72,54.82,817200,0.0,1.0
2014-09-30,54.89,56.23,54.53,55.23,2234300,54.89,56.23,54.53,55.23,2234300,0.0,1.0
2014-10-01,54.03,55.6,53.94,54.91,1215800,54.03,55.6,53.94,54.91,1215800,0.0,1.0
2014-10-02,53.13,53.83,52.325,53.55,1255400,53.13,53.83,52.325,53.55,1255400,0.0,1.0
2014-10-03,52.22,53.37,51.78,53.35,1197500,52.22,53.37,51.78,53.35,1197500,0.0,1.0
2014-10-06,51.86,52.734,51.76,52.28,708400,51.86,52.734,51.76,52.28,708400,0.0,1.0
2014-10-07,50.07,51.882,49.95,51.75,1453800,50.07,51.882,49.95,51.75,1453800,0.0,1.0
2014-10-08,49.69,49.97,48.44,49.9,1647000,49.69,49.97,48.44,49.9,1647000,0.0,1.0
2014-10-09,47.8,49.54,47.69,49.16,1295000,47.8,49.54,47.69,49.16,1295000,0.0,1.0
2014-10-10,47.38,48.65,46.4,47.73,1151100,47.38,48.65,46.4,47.73,1151100,0.0,1.0
2014-10-13,46.08,47.72,45.78,47.2,1014100,46.08,47.72,45.78,47.2,1014100,0.0,1.0
2014-10-14,46.14,48.82,45.75,46.82,1960200,46.14,48.82,45.75,46.82,1960200,0.0,1.0
2014-10-15,48.66,49.14,44.665,45.54,2482600,48.66,49.14,44.665,45.54,2482600,0.0,1.0
2014-10-16,52.44,52.86,47.06,47.06,2317900,52.44,52.86,47.06,47.06,2317900,0.0,1.0
2014-10-17,50.21,54.11,49.44,53.78,2050000,50.21,54.11,49.44,53.78,2050000,0.0,1.0
2014-10-20,49.46,51.35,48.81,50.16,1022900,49.46,51.35,48.81,50.16,1022900,0.0,1.0
2014-10-21,49.88,50.55,49.25,50.0,1391500,49.88,50.55,49.25,50.0,1391500,0.0,1.0
2014-10-22,47.75,50.12,47.65,49.86,1355600,47.75,50.12,47.65,49.86,1355600,0.0,1.0
2014-10-23,48.44,49.77,47.93,48.48,1175800,48.44,49.77,47.93,48.48,1175800,0.0,1.0
2014-10-24,48.91,49.68,47.92,48.53,1039700,48.91,49.68,47.92,48.53,1039700,0.0,1.0
2014-10-27,48.43,49.18,47.23,49.11,788600,48.43,49.18,47.23,49.11,788600,0.0,1.0
2014-10-28,50.07,50.07,48.24,48.24,962700,50.07,50.07,48.24,48.24,962700,0.0,1.0
2014-10-29,50.83,51.5,50.27,50.64,948100,50.83,51.5,50.27,50.64,948100,0.0,1.0
2014-10-30,51.25,51.5,50.31,50.36,1046200,51.25,51.5,50.31,50.36,1046200,0.0,1.0
2014-10-31,52.44,52.48,50.52,50.8,1579400,52.44,52.48,50.52,50.8,1579400,0.0,1.0
2014-11-03,52.3,54.32,51.64,52.66,2463500,52.3,54.32,51.64,52.66,2463500,0.0,1.0
2014-11-04,51.25,52.73,50.54,52.23,2091500,51.25,52.73,50.54,52.23,2091500,0.0,1.0
2014-11-05,52.31,52.68,51.01,51.96,1794800,52.31,52.68,51.01,51.96,1794800,0.0,1.0
2014-11-06,52.8,53.0,49.47,51.75,2163200,52.8,53.0,49.47,51.75,2163200,0.0,1.0
2014-11-07,55.06,55.86,52.86,53.4,2075100,55.06,55.86,52.86,53.4,2075100,0.0,1.0
2014-11-10,54.78,56.81,54.067,55.25,1870900,54.78,56.81,54.067,55.25,1870900,0.0,1.0
2014-11-11,55.06,55.71,53.71,54.62,1040200,55.06,55.71,53.71,54.62,1040200,0.0,1.0
2014-11-12,55.51,56.24,54.55,54.57,1583300,55.51,56.24,54.55,54.57,1583300,0.0,1.0
2014-11-13,53.18,55.11,52.58,55.02,1254200,53.18,55.11,52.58,55.02,1254200,0.0,1.0
2014-11-14,52.51,53.9,52.02,53.18,1303300,52.51,53.9,52.02,53.18,1303300,0.0,1.0
2014-11-17,52.27,52.94,51.03,52.045,1334500,52.27,52.94,51.03,52.045,1334500,0.0,1.0
2014-11-18,52.15,52.7,51.87,52.01,599200,52.15,52.7,51.87,52.01,599200,0.0,1.0
2014-11-19,52.3,53.01,51.87,52.59,823500,52.3,53.01,51.87,52.59,823500,0.0,1.0
2014-11-20,53.24,53.42,52.076,52.53,1237500,53.24,53.42,52.076,52.53,1237500,0.0,1.0
2014-11-21,52.81,54.45,52.29,54.01,1557900,52.81,54.45,52.29,54.01,1557900,0.0,1.0
2014-11-24,52.6,52.95,51.85,52.55,852100,52.6,52.95,51.85,52.55,852100,0.0,1.0
2014-11-25,51.47,53.076,51.0,52.7,2092600,51.47,53.076,51.0,52.7,2092600,0.0,1.0
2014-11-26,49.3,51.55,49.03,51.05,2155700,49.3,51.55,49.03,51.05,2155700,0.0,1.0
2014-11-28,46.92,48.42,46.46,47.58,922000,46.92,48.42,46.46,47.58,922000,0.0,1.0
2014-12-01,46.71,47.08,45.6,46.45,1238800,46.71,47.08,45.6,46.45,1238800,0.0,1.0
2014-12-02,45.26,47.0,45.135,46.64,1067600,45.26,47.0,45.135,46.64,1067600,0.0,1.0
2014-12-03,46.01,46.31,44.73,44.74,1409200,46.01,46.31,44.73,44.74,1409200,0.0,1.0
2014-12-04,43.97,45.53,43.57,45.35,1385700,43.97,45.53,43.57,45.35,1385700,0.0,1.0
2014-12-05,42.28,44.13,41.64,44.0,1796600,42.28,44.13,41.64,44.0,1796600,0.0,1.0
2014-12-08,38.6,41.46,37.857,41.32,3457900,38.6,41.46,37.857,41.32,3457900,0.0,1.0
2014-12-09,39.19,39.78,38.5,38.5,1780800,39.19,39.78,38.5,38.5,1780800,0.0,1.0
2014-12-10,39.04,39.52,37.85,38.03,2239600,39.04,39.52,37.85,38.03,2239600,0.0,1.0
2014-12-11,39.22,40.37,38.46,38.81,2502100,39.22,40.37,38.46,38.81,2502100,0.0,1.0
2014-12-12,39.89,40.39,38.42,38.81,2121100,39.89,40.39,38.42,38.81,2121100,0.0,1.0
2014-12-15,39.55,40.833,39.35,40.2,2591400,39.55,40.833,39.35,40.2,2591400,0.0,1.0
2014-12-16,40.99,41.86,39.05,39.13,2087200,40.99,41.86,39.05,39.13,2087200,0.0,1.0
2014-12-17,43.33,44.51,40.76,40.99,1594900,43.33,44.51,40.76,40.99,1594900,0.0,1.0
2014-12-18,43.05,44.83,41.73,44.48,1587200,43.05,44.83,41.73,44.48,1587200,0.0,1.0
2014-12-19,44.01,44.27,42.45,43.4,2657700,44.01,44.27,42.45,43.4,2657700,0.0,1.0
2014-12-22,42.66,43.62,42.05,42.48,2439800,42.66,43.62,42.05,42.48,2439800,0.0,1.0
2014-12-23,43.14,44.13,42.886,42.95,2608200,43.14,44.13,42.886,42.95,2608200,0.0,1.0
2014-12-24,42.5,43.14,41.9,43.13,775400,42.5,43.14,41.9,43.13,775400,0.0,1.0
2014-12-26,41.41,42.66,40.76,42.65,1229500,41.41,42.66,40.76,42.65,1229500,0.0,1.0
2014-12-29,41.29,42.7099,40.97,41.68,1933200,41.29,42.7099,40.97,41.68,1933200,0.0,1.0
2014-12-30,40.68,41.5,40.34,40.97,1882600,40.68,41.5,40.34,40.97,1882600,0.0,1.0
2014-12-31,40.58,41.25,40.05,40.36,1266100,40.58,41.25,40.05,40.36,1266100,0.0,1.0
2015-01-02,42.35,42.415,39.97,40.6,1526500,42.35,42.415,39.97,40.6,1526500,0.0,1.0
2015-01-05,38.48,42.09,38.32,41.95,2018200,38.48,42.09,38.32,41.95,2018200,0.0,1.0
2015-01-06,38.07,39.15,36.8,38.41,2669100,38.07,39.15,36.8,38.41,2669100,0.0,1.0
2015-01-07,36.64,38.57,35.87,38.57,2185700,36.64,38.57,35.87,38.57,2185700,0.0,1.0
2015-01-08,37.83,38.09,36.44,37.06,1422700,37.83,38.09,36.44,37.06,1422700,0.0,1.0
2015-01-09,39.33,39.705,37.38,37.67,2386800,39.33,39.705,37.38,37.67,2386800,0.0,1.0
2015-01-12,36.53,38.88,35.98,38.84,2618000,36.53,38.88,35.98,38.84,2618000,0.0,1.0
2015-01-13,36.28,37.26,35.67,36.59,2100600,36.28,37.26,35.67,36.59,2100600,0.0,1.0
2015-01-14,36.1,36.72,35.25,35.95,2749700,36.1,36.72,35.25,35.95,2749700,0.0,1.0
2015-01-15,35.18,36.97,34.85,36.92,2937600,35.18,36.97,34.85,36.92,2937600,0.0,1.0
2015-01-16,37.22,37.3,35.24,35.46,1312000,37.22,37.3,35.24,35.46,1312000,0.0,1.0
2015-01-20,36.55,36.99,35.25,36.63,1683900,36.55,36.99,35.25,36.63,1683900,0.0,1.0
2015-01-21,37.0,37.98,36.782,36.97,2134300,37.0,37.98,36.782,36.97,2134300,0.0,1.0
2015-01-22,35.91,37.5,35.63,37.02,2169500,35.91,37.5,35.63,37.02,2169500,0.0,1.0
2015-01-23,35.49,37.04,34.99,35.06,1472700,35.49,37.04,34.99,35.06,1472700,0.0,1.0
2015-01-26,36.65,37.89,35.58,35.68,2345700,36.65,37.89,35.58,35.68,2345700,0.0,1.0
2015-01-27,36.82,37.45,36.19,36.55,1525000,36.82,37.45,36.19,36.55,1525000,0.0,1.0
2015-01-28,34.59,36.5,34.24,36.48,1627300,34.59,36.5,34.24,36.48,1627300,0.0,1.0
2015-01-29,34.02,35.2,33.79,34.8,1821000,34.02,35.2,33.79,34.8,1821000,0.0,1.0
2015-01-30,34.65,34.9,33.25,33.47,1820300,34.65,34.9,33.25,33.47,1820300,0.0,1.0
2015-02-02,36.55,36.76,35.0,35.37,1997700,36.55,36.76,35.0,35.37,1997700,0.0,1.0
2015-02-03,38.58,38.72,36.67,37.58,2369900,38.58,38.72,36.67,37.58,2369900,0.0,1.0
2015-02-04,38.01,38.88,37.2,38.23,2077000,38.01,38.88,37.2,38.23,2077000,0.0,1.0
2015-02-05,40.41,40.5,37.7,37.7,2110100,40.41,40.5,37.7,37.7,2110100,0.0,1.0
2015-02-06,39.97,40.9,39.19,40.85,2360100,39.97,40.9,39.19,40.85,2360100,0.0,1.0
2015-02-09,40.67,41.93,39.96,40.03,2008600,40.67,41.93,39.96,40.03,2008600,0.0,1.0
2015-02-10,40.98,41.03,39.09,40.87,1612000,40.98,41.03,39.09,40.87,1612000,0.0,1.0
2015-02-11,39.77,41.2497,39.29,40.85,1622100,39.77,41.2497,39.29,40.85,1622100,0.0,1.0
2015-02-12,39.65,40.65,39.31,40.41,1354700,39.65,40.65,39.31,40.41,1354700,0.0,1.0
2015-02-13,40.34,40.57,39.55,40.21,1014200,40.34,40.57,39.55,40.21,1014200,0.0,1.0
2015-02-17,42.02,42.14,39.36,40.13,1437500,42.02,42.14,39.36,40.13,1437500,0.0,1.0
2015-02-18,41.04,42.26,40.63,41.41,1052400,41.04,42.26,40.63,41.41,1052400,0.0,1.0
2015-02-19,41.28,41.78,39.48,39.9,840500,41.28,41.78,39.48,39.9,840500,0.0,1.0
2015-02-20,40.24,41.66,40.0,41.3,1143700,40.24,41.66,40.0,41.3,1143700,0.0,1.0
2015-02-23,40.15,40.62,39.45,40.15,1247000,40.15,40.62,39.45,40.15,1247000,0.0,1.0
2015-02-24,39.41,40.65,38.95,40.3,1515100,39.41,40.65,38.95,40.3,1515100,0.0,1.0
2015-02-25,41.03,41.07,39.33,39.57,1972000,41.03,41.07,39.33,39.57,1972000,0.0,1.0
2015-02-26,40.52,41.97,39.18,41.0,2526000,40.52,41.97,39.18,41.0,2526000,0.0,1.0
2015-02-27,39.45,40.94,38.95,40.9,1621600,39.45,40.94,38.95,40.9,1621600,0.0,1.0
2015-03-02,38.02,39.31,37.25,39.31,1735500,38.02,39.31,37.25,39.31,1735500,0.0,1.0
2015-03-03,37.85,38.73,37.76,38.25,1182600,37.85,38.73,37.76,38.25,1182600,0.0,1.0
2015-03-04,38.45,38.55,37.535,38.24,806600,38.45,38.55,37.535,38.24,806600,0.0,1.0
2015-03-05,37.13,38.11,36.99,38.01,9993400,37.13,38.11,36.99,38.01,9993400,0.0,1.0
2015-03-06,36.89,37.37,36.65,37.0,3895300,36.89,37.37,36.65,37.0,3895300,0.0,1.0
2015-03-09,36.05,37.65,36.035,37.54,2813400,36.05,37.65,36.035,37.54,2813400,0.0,1.0
2015-03-10,35.53,36.06,35.22,35.72,1908200,35.53,36.06,35.22,35.72,1908200,0.0,1.0
2015-03-11,36.43,36.64,35.25,35.6,1635400,36.43,36.64,35.25,35.6,1635400,0.0,1.0
2015-03-12,36.38,37.14,35.88,36.57,1270600,36.38,37.14,35.88,36.57,1270600,0.0,1.0
2015-03-13,35.16,35.99,34.8,35.94,1349800,35.16,35.99,34.8,35.94,1349800,0.0,1.0
2015-03-16,34.93,35.08,33.68,34.86,1535400,34.93,35.08,33.68,34.86,1535400,0.0,1.0
2015-03-17,35.45,35.83,34.53,34.72,1412600,35.45,35.83,34.53,34.72,1412600,0.0,1.0
2015-03-18,36.96,37.13,34.75,34.96,1537800,36.96,37.13,34.75,34.96,1537800,0.0,1.0
2015-03-19,35.63,36.29,35.57,36.14,1266800,35.63,36.29,35.57,36.14,1266800,0.0,1.0
2015-03-20,36.03,36.58,35.655,36.0,1856100,36.03,36.58,35.655,36.0,1856100,0.0,1.0
2015-03-23,35.28,36.62,35.2,35.77,1289100,35.28,36.62,35.2,35.77,1289100,0.0,1.0
2015-03-24,35.08,35.51,34.8,35.43,1441900,35.08,35.51,34.8,35.43,1441900,0.0,1.0
2015-03-25,35.45,36.08,34.84,35.43,1605200,35.45,36.08,34.84,35.43,1605200,0.0,1.0
2015-03-26,35.33,36.71,34.835,36.62,1200500,35.33,36.71,34.835,36.62,1200500,0.0,1.0
2015-03-27,34.97,35.37,34.49,35.0,881000,34.97,35.37,34.49,35.0,881000,0.0,1.0
2015-03-30,35.21,36.02,34.355,35.26,1505100,35.21,36.02,34.355,35.26,1505100,0.0,1.0
2015-03-31,35.32,35.73,34.63,34.82,1459200,35.32,35.73,34.63,34.82,1459200,0.0,1.0
2015-04-01,35.35,36.1799,35.09,35.39,1472900,35.35,36.1799,35.09,35.39,1472900,0.0,1.0
2015-04-02,36.78,36.83,34.99,35.24,2074100,36.78,36.83,34.99,35.24,2074100,0.0,1.0
2015-04-06,37.16,37.48,36.92,37.14,2233500,37.16,37.48,36.92,37.14,2233500,0.0,1.0
2015-04-07,38.01,38.085,36.97,36.97,2448000,38.01,38.085,36.97,36.97,2448000,0.0,1.0
2015-04-08,37.55,38.26,37.19,38.24,1921400,37.55,38.26,37.19,38.24,1921400,0.0,1.0
2015-04-09,37.68,38.06,37.31,37.72,1031200,37.68,38.06,37.31,37.72,1031200,0.0,1.0
2015-04-10,37.35,37.86,36.98,37.74,968700,37.35,37.86,36.98,37.74,968700,0.0,1.0
2015-04-13,37.59,37.71,37.07,37.45,1228600,37.59,37.71,37.07,37.45,1228600,0.0,1.0
2015-04-14,38.99,39.185,37.865,37.88,1323400,38.99,39.185,37.865,37.88,1323400,0.0,1.0
2015-04-15,41.35,41.7,38.87,39.39,2104200,41.35,41.7,38.87,39.39,2104200,0.0,1.0
2015-04-16,41.57,42.01,40.14,41.06,2493900,41.57,42.01,40.14,41.06,2493900,0.0,1.0
2015-04-17,41.47,41.64,40.53,41.14,1480800,41.47,41.64,40.53,41.14,1480800,0.0,1.0
2015-04-20,41.58,42.25,41.08,41.17,1385600,41.58,42.25,41.08,41.17,1385600,0.0,1.0
2015-04-21,41.38,42.1897,40.99,41.67,1245600,41.38,42.1897,40.99,41.67,1245600,0.0,1.0
2015-04-22,41.95,42.159,41.15,41.54,987400,41.95,42.159,41.15,41.54,987400,0.0,1.0
2015-04-23,42.3,42.81,42.0,42.08,1140400,42.3,42.81,42.0,42.08,1140400,0.0,1.0
2015-04-24,42.56,42.83,41.78,41.99,1632100,42.56,42.83,41.78,41.99,1632100,0.0,1.0
2015-04-27,41.81,42.59,41.67,42.18,1702900,41.81,42.59,41.67,42.18,1702900,0.0,1.0
2015-04-28,41.92,42.66,41.6875,41.87,1195800,41.92,42.66,41.6875,41.87,1195800,0.0,1.0
2015-04-29,42.6,42.9,41.43,41.67,1417900,42.6,42.9,41.43,41.67,1417900,0.0,1.0
2015-04-30,44.31,44.83,40.22,44.73,2731200,44.31,44.83,40.22,44.73,2731200,0.0,1.0
2015-05-01,44.89,45.5,43.82,44.38,2770400,44.89,45.5,43.82,44.38,2770400,0.0,1.0
2015-05-04,44.45,45.15,43.97,44.9,1143200,44.45,45.15,43.97,44.9,1143200,0.0,1.0
2015-05-05,43.92,45.19,43.62,45.0,1729100,43.92,45.19,43.62,45.0,1729100,0.0,1.0
2015-05-06,44.05,45.08,43.71,44.47,2383200,44.05,45.08,43.71,44.47,2383200,0.0,1.0
2015-05-07,43.58,43.9,42.82,43.89,1647100,43.58,43.9,42.82,43.89,1647100,0.0,1.0
2015-05-08,45.65,46.06,42.84,43.56,3119700,45.65,46.06,42.84,43.56,3119700,0.0,1.0
2015-05-11,44.49,45.89,44.29,45.64,1446200,44.49,45.89,44.29,45.64,1446200,0.0,1.0
2015-05-12,44.36,45.44,44.17,45.11,1922800,44.36,45.44,44.17,45.11,1922800,0.0,1.0
2015-05-13,43.24,44.99,42.885,44.75,1974400,43.24,44.99,42.885,44.75,1974400,0.0,1.0
2015-05-14,41.9,43.13,41.8,42.96,2340000,41.9,43.13,41.8,42.96,2340000,0.0,1.0
2015-05-15,42.75,43.45,41.28,41.6,2149500,42.75,43.45,41.28,41.6,2149500,0.0,1.0
2015-05-18,42.52,42.99,41.693,42.45,1559000,42.52,42.99,41.693,42.45,1559000,0.0,1.0
2015-05-19,41.12,41.83,40.65,41.6,1485600,41.12,41.83,40.65,41.6,1485600,0.0,1.0
2015-05-20,40.98,41.25,40.265,40.94,1322900,40.98,41.25,40.265,40.94,1322900,0.0,1.0
2015-05-21,41.27,41.65,40.99,40.99,1172800,41.27,41.65,40.99,40.99,1172800,0.0,1.0
2015-05-22,40.8,41.64,40.32,40.56,1192700,40.8,41.64,40.32,40.56,1192700,0.0,1.0
2015-05-26,40.3,40.81,39.96,40.32,1484700,40.3,40.81,39.96,40.32,1484700,0.0,1.0
2015-05-27,40.3,40.66,39.68,40.19,1160000,40.3,40.66,39.68,40.19,1160000,0.0,1.0
2015-05-28,40.34,41.26,39.47,40.23,2080300,40.34,41.26,39.47,40.23,2080300,0.0,1.0
2015-05-29,40.01,40.52,39.8,40.23,1652200,40.01,40.52,39.8,40.23,1652200,0.0,1.0
2015-06-01,39.53,40.21,39.24,40.11,1216200,39.53,40.21,39.24,40.11,1216200,0.0,1.0
2015-06-02,40.07,40.52,39.42,39.42,945600,40.07,40.52,39.42,39.42,945600,0.0,1.0
2015-06-03,39.25,40.21,39.22,39.79,801600,39.25,40.21,39.22,39.79,801600,0.0,1.0
2015-06-04,38.38,39.13,38.115,38.94,1281100,38.38,39.13,38.115,38.94,1281100,0.0,1.0
2015-06-05,38.19,39.41,38.0,38.15,1184700,38.19,39.41,38.0,38.15,1184700,0.0,1.0
2015-06-08,37.98,38.64,37.41,38.24,1159400,37.98,38.64,37.41,38.24,1159400,0.0,1.0
2015-06-09,38.13,39.22,38.07,38.52,1079300,38.13,39.22,38.07,38.52,1079300,0.0,1.0
2015-06-10,37.6,38.67,36.78,38.67,2277000,37.6,38.67,36.78,38.67,2277000,0.0,1.0
2015-06-11,36.67,37.7,36.22,37.68,2104200,36.67,37.7,36.22,37.68,2104200,0.0,1.0
2015-06-12,36.2,36.65,35.98,36.49,1898100,36.2,36.65,35.98,36.49,1898100,0.0,1.0
2015-06-15,36.52,36.88,35.9,35.92,854900,36.52,36.88,35.9,35.92,854900,0.0,1.0
2015-06-16,36.35,36.77,36.045,36.4,1445100,36.35,36.77,36.045,36.4,1445100,0.0,1.0
2015-06-17,36.22,37.07,35.95,36.73,1195000,36.22,37.07,35.95,36.73,1195000,0.0,1.0
2015-06-18,36.15,36.48,35.81,36.42,1930700,36.15,36.48,35.81,36.42,1930700,0.0,1.0
2015-06-19,35.24,36.03,35.08,35.93,2345200,35.24,36.03,35.08,35.93,2345200,0.0,1.0
2015-06-22,35.72,35.75,35.02,35.55,1314100,35.72,35.75,35.02,35.55,1314100,0.0,1.0
2015-06-23,35.79,35.83,35.14,35.65,1482300,35.79,35.83,35.14,35.65,1482300,0.0,1.0
2015-06-24,35.71,36.24,35.35,35.73,2123600,35.71,36.24,35.35,35.73,2123600,0.0,1.0
2015-06-25,35.2,35.83,35.18,35.71,1608300,35.2,35.83,35.18,35.71,1608300,0.0,1.0
2015-06-26,35.12,35.412,34.76,35.24,3860600,35.12,35.412,34.76,35.24,3860600,0.0,1.0
2015-06-29,34.22,34.93,33.9775,34.55,1209200,34.22,34.93,33.9775,34.55,1209200,0.0,1.0
2015-06-30,34.34,34.67,33.89,34.62,1295400,34.34,34.67,33.89,34.62,1295400,0.0,1.0
2015-07-01,33.61,34.56,33.31,34.33,2752400,33.61,34.56,33.31,34.33,2752400,0.0,1.0
2015-07-02,33.25,34.05,33.175,33.81,2120300,33.25,34.05,33.175,33.81,2120300,0.0,1.0
2015-07-06,32.3,33.01,32.11,32.62,3637100,32.3,33.01,32.11,32.62,3637100,0.0,1.0
2015-07-07,33.02,33.03,31.33,32.21,2313900,33.02,33.03,31.33,32.21,2313900,0.0,1.0
2015-07-08,31.23,32.99,30.93,32.98,1446200,31.23,32.99,30.93,32.98,1446200,0.0,1.0
2015-07-09,31.04,32.02,31.02,31.81,1594500,31.04,32.02,31.02,31.81,1594500,0.0,1.0
2015-07-10,30.19,31.44,30.13,31.42,1393300,30.19,31.44,30.13,31.42,1393300,0.0,1.0
2015-07-13,31.24,31.25,30.11,30.62,2454600,31.24,31.25,30.11,30.62,2454600,0.0,1.0
2015-07-14,32.58,32.6,30.92,31.39,2282400,32.58,32.6,30.92,31.39,2282400,0.0,1.0
2015-07-15,31.6,32.53,31.2128,32.41,2201600,31.6,32.53,31.2128,32.41,2201600,0.0,1.0
2015-07-16,31.55,31.71,30.96,31.71,2462300,31.55,31.71,30.96,31.71,2462300,0.0,1.0
2015-07-17,30.43,31.45,30.14,31.45,2343300,30.43,31.45,30.14,31.45,2343300,0.0,1.0
2015-07-20,29.5,30.48,29.25,30.38,4065800,29.5,30.48,29.25,30.38,4065800,0.0,1.0
2015-07-21,29.26,30.14,29.04,29.56,2869900,29.26,30.14,29.04,29.56,2869900,0.0,1.0
2015-07-22,28.84,29.51,28.545,29.08,3098800,28.84,29.51,28.545,29.08,3098800,0.0,1.0
2015-07-23,28.55,29.065,27.82,28.74,4931200,28.55,29.065,27.82,28.74,4931200,0.0,1.0
2015-07-24,28.24,28.54,27.88,28.5,2600500,28.24,28.54,27.88,28.5,2600500,0.0,1.0
2015-07-27,27.52,28.44,27.23,27.81,2526300,27.52,28.44,27.23,27.81,2526300,0.0,1.0
2015-07-28,28.48,29.04,27.43,27.72,2005500,28.48,29.04,27.43,27.72,2005500,0.0,1.0
2015-07-29,28.41,28.83,27.6,28.3,2571400,28.41,28.83,27.6,28.3,2571400,0.0,1.0
2015-07-30,28.05,29.22,27.71,28.39,2060600,28.05,29.22,27.71,28.39,2060600,0.0,1.0
2015-07-31,27.51,28.18,27.49,28.14,2589800,27.51,28.18,27.49,28.14,2589800,0.0,1.0
2015-08-03,26.44,27.78,26.38,27.09,2448400,26.44,27.78,26.38,27.09,2448400,0.0,1.0
2015-08-04,26.53,27.15,26.18,26.81,1651100,26.53,27.15,26.18,26.81,1651100,0.0,1.0
2015-08-05,25.84,27.23,25.75,26.81,2519500,25.84,27.23,25.75,26.81,2519500,0.0,1.0
2015-08-06,26.5,26.62,25.09,25.45,3545000,26.5,26.62,25.09,25.45,3545000,0.0,1.0
2015-08-07,25.97,26.91,25.61,26.2,2045500,25.97,26.91,25.61,26.2,2045500,0.0,1.0
2015-08-10,27.03,27.12,25.83,26.07,1619300,27.03,27.12,25.83,26.07,1619300,0.0,1.0
2015-08-11,26.81,26.93,26.07,26.27,1732500,26.81,26.93,26.07,26.27,1732500,0.0,1.0
2015-08-12,27.94,28.01,26.74,26.75,1880900,27.94,28.01,26.74,26.75,1880900,0.0,1.0
2015-08-13,26.69,27.76,26.42,27.73,1754100,26.69,27.76,26.42,27.73,1754100,0.0,1.0
2015-08-14,27.09,27.32,26.6,26.7,2034100,27.09,27.32,26.6,26.7,2034100,0.0,1.0
2015-08-17,27.12,27.75,26.64,26.91,1577800,27.12,27.75,26.64,26.91,1577800,0.0,1.0
2015-08-18,27.42,27.57,26.62,27.1,1724100,27.42,27.57,26.62,27.1,1724100,0.0,1.0
2015-08-19,25.44,27.58,25.13,27.21,2705500,25.44,27.58,25.13,27.21,2705500,0.0,1.0
2015-08-20,25.38,26.24,25.19,25.34,2063000,25.38,26.24,25.19,25.34,2063000,0.0,1.0
2015-08-21,24.23,25.72,24.22,24.82,3038700,24.23,25.72,24.22,24.82,3038700,0.0,1.0
2015-08-24,22.31,23.95,22.14,23.75,3850600,22.31,23.95,22.14,23.75,3850600,0.0,1.0
2015-08-25,21.61,23.56,21.58,23.56,3328600,21.61,23.56,21.58,23.56,3328600,0.0,1.0
2015-08-26,22.85,22.86,21.54,22.33,3432800,22.85,22.86,21.54,22.33,3432800,0.0,1.0
2015-08-27,24.26,24.5901,23.14,23.5,3286300,24.26,24.5901,23.14,23.5,3286300,0.0,1.0
2015-08-28,25.24,26.08,24.07,24.21,3188500,25.24,26.08,24.07,24.21,3188500,0.0,1.0
2015-08-31,25.84,26.03,24.33,25.06,3563100,25.84,26.03,24.33,25.06,3563100,0.0,1.0
2015-09-01,25.84,26.31,24.9,24.95,3466700,25.84,26.31,24.9,24.95,3466700,0.0,1.0
2015-09-02,25.72,26.33,24.76,26.22,2117100,25.72,26.33,24.76,26.22,2117100,0.0,1.0
2015-09-03,26.15,26.79,25.35,26.0,1463000,26.15,26.79,25.35,26.0,1463000,0.0,1.0
2015-09-04,25.27,25.855,25.07,25.73,1403300,25.27,25.855,25.07,25.73,1403300,0.0,1.0
2015-09-08,25.48,25.87,24.88,25.35,1381900,25.48,25.87,24.88,25.35,1381900,0.0,1.0
2015-09-09,25.03,26.3,24.95,25.72,2185800,25.03,26.3,24.95,25.72,2185800,0.0,1.0
2015-09-10,25.14,25.45,24.6,25.06,2317300,25.14,25.45,24.6,25.06,2317300,0.0,1.0
2015-09-11,24.6,24.81,24.17,24.7,1969100,24.6,24.81,24.17,24.7,1969100,0.0,1.0
2015-09-14,23.69,24.49,23.56,24.38,1839500,23.69,24.49,23.56,24.38,1839500,0.0,1.0
2015-09-15,23.8,24.36,23.74,23.84,2055200,23.8,24.36,23.74,23.84,2055200,0.0,1.0
2015-09-16,25.54,25.605,24.06,24.08,2883100,25.54,25.605,24.06,24.08,2883100,0.0,1.0
2015-09-17,25.21,26.12,25.14,25.43,2174600,25.21,26.12,25.14,25.43,2174600,0.0,1.0
2015-09-18,23.56,24.8,23.39,24.67,5262200,23.56,24.8,23.39,24.67,5262200,0.0,1.0
2015-09-21,23.19,24.0,23.08,23.78,1938100,23.19,24.0,23.08,23.78,1938100,0.0,1.0
2015-09-22,22.62,23.33,22.51,22.76,2347000,22.62,23.33,22.51,22.76,2347000,0.0,1.0
2015-09-23,21.9,22.9,21.64,22.62,2116600,21.9,22.9,21.64,22.62,2116600,0.0,1.0
2015-09-24,21.94,22.26,21.39,21.77,3138300,21.94,22.26,21.39,21.77,3138300,0.0,1.0
2015-09-25,21.52,22.19,21.36,22.04,2486300,21.52,22.19,21.36,22.04,2486300,0.0,1.0
2015-09-28,20.2,21.38,20.12,21.1,3281400,20.2,21.38,20.12,21.1,3281400,0.0,1.0
2015-09-29,20.51,20.79,20.0,20.38,2432200,20.51,20.79,20.0,20.38,2432200,0.0,1.0
2015-09-30,21.16,21.17,20.3101,20.8,2521800,21.16,21.17,20.3101,20.8,2521800,0.0,1.0
2015-10-01,21.21,22.51,21.07,21.45,3892500,21.21,22.51,21.07,21.45,3892500,0.0,1.0
2015-10-02,21.98,22.12,20.8,20.98,2472100,21.98,22.12,20.8,20.98,2472100,0.0,1.0
2015-10-05,23.26,23.315,22.16,22.27,1976700,23.26,23.315,22.16,22.27,1976700,0.0,1.0
2015-10-06,25.57,25.61,22.86,23.35,4447400,25.57,25.61,22.86,23.35,4447400,0.0,1.0
2015-10-07,25.2,26.59,24.51,26.0,3092400,25.2,26.59,24.51,26.0,3092400,0.0,1.0
2015-10-08,25.83,26.12,25.0,25.26,2036500,25.83,26.12,25.0,25.26,2036500,0.0,1.0
2015-10-09,24.86,26.16,24.81,25.99,2464400,24.86,26.16,24.81,25.99,2464400,0.0,1.0
2015-10-12,23.65,24.72,23.19,24.72,2349000,23.65,24.72,23.19,24.72,2349000,0.0,1.0
2015-10-13,23.58,24.4,23.01,23.49,2000000,23.58,24.4,23.01,23.49,2000000,0.0,1.0
2015-10-14,23.65,23.9,22.98,23.36,1499600,23.65,23.9,22.98,23.36,1499600,0.0,1.0
2015-10-15,24.22,24.49,23.4,23.45,1326000,24.22,24.49,23.4,23.45,1326000,0.0,1.0
2015-10-16,24.12,24.5,23.17,24.14,1428800,24.12,24.5,23.17,24.14,1428800,0.0,1.0
2015-10-19,23.24,23.87,22.3,23.53,1480100,23.24,23.87,22.3,23.53,1480100,0.0,1.0
2015-10-20,23.76,24.2,23.0301,23.26,1305700,23.76,24.2,23.0301,23.26,1305700,0.0,1.0
2015-10-21,22.4,23.84,22.27,23.56,1337500,22.4,23.84,22.27,23.56,1337500,0.0,1.0
2015-10-22,21.91,22.8299,21.52,22.53,1990600,21.91,22.8299,21.52,22.53,1990600,0.0,1.0
2015-10-23,21.97,22.158,21.16,21.7,1921000,21.97,22.158,21.16,21.7,1921000,0.0,1.0
2015-10-26,21.4,22.04,21.16,21.9,3770400,21.4,22.04,21.16,21.9,3770400,0.0,1.0
2015-10-27,20.7,21.24,20.61,20.94,2704200,20.7,21.24,20.61,20.94,2704200,0.0,1.0
2015-10-28,21.18,21.8,20.52,20.76,3574200,21.18,21.8,20.52,20.76,3574200,0.0,1.0
2015-10-29,22.88,24.12,21.5,24.12,4061600,22.88,24.12,21.5,24.12,4061600,0.0,1.0
2015-10-30,23.57,23.8,22.31,23.2,3827600,23.57,23.8,22.31,23.2,3827600,0.0,1.0
2015-11-02,23.42,23.99,22.73,22.96,3323500,23.42,23.99,22.73,22.96,3323500,0.0,1.0
2015-11-03,24.34,24.92,23.56,23.57,3403000,24.34,24.92,23.56,23.57,3403000,0.0,1.0
2015-11-04,25.62,25.8,24.4,24.4,2956900,25.62,25.8,24.4,24.4,2956900,0.0,1.0
2015-11-05,25.03,26.42,24.7425,25.33,3065100,25.03,26.42,24.7425,25.33,3065100,0.0,1.0
2015-11-06,24.03,25.38,23.93,24.73,2196300,24.03,25.38,23.93,24.73,2196300,0.0,1.0
2015-11-09,24.58,24.81,23.72,24.33,2206500,24.58,24.81,23.72,24.33,2206500,0.0,1.0
2015-11-10,24.0,24.99,23.97,24.51,1331900,24.0,24.99,23.97,24.51,1331900,0.0,1.0
2015-11-11,22.94,23.95,22.06,23.93,3197400,22.94,23.95,22.06,23.93,3197400,0.0,1.0
2015-11-12,21.66,22.79,21.57,22.55,1961100,21.66,22.79,21.57,22.55,1961100,0.0,1.0
2015-11-13,22.87,23.13,21.52,21.52,2102300,22.87,23.13,21.52,21.52,2102300,0.0,1.0
2015-11-16,24.73,24.73,22.87,22.91,2424900,24.73,24.73,22.87,22.91,2424900,0.0,1.0
2015-11-17,23.3,24.83,23.23,24.79,2319400,23.3,24.83,23.23,24.79,2319400,0.0,1.0
2015-11-18,23.54,23.85,22.26,22.97,2776100,23.54,23.85,22.26,22.97,2776100,0.0,1.0
2015-11-19,22.72,23.5099,22.23,23.21,1933800,22.72,23.5099,22.23,23.21,1933800,0.0,1.0
2015-11-20,21.32,22.9228,21.28,22.83,2446900,21.32,22.9228,21.28,22.83,2446900,0.0,1.0
2015-11-23,20.96,21.5999,20.81,21.22,2306600,20.96,21.5999,20.81,21.22,2306600,0.0,1.0
2015-11-24,21.27,21.9397,20.8,21.31,2275000,21.27,21.9397,20.8,21.31,2275000,0.0,1.0
2015-11-25,21.36,21.52,20.69,21.08,1483100,21.36,21.52,20.69,21.08,1483100,0.0,1.0
2015-11-27,20.5,21.25,20.37,20.94,1012000,20.5,21.25,20.37,20.94,1012000,0.0,1.0
2015-11-30,20.61,21.47,20.32,20.54,2181000,20.61,21.47,20.32,20.54,2181000,0.0,1.0
2015-12-01,20.97,21.11,20.39,20.68,1854700,20.97,21.11,20.39,20.68,1854700,0.0,1.0
2015-12-02,19.71,20.76,19.38,20.65,2715700,19.71,20.76,19.38,20.65,2715700,0.0,1.0
2015-12-03,19.57,20.23,19.275,19.94,2980700,19.57,20.23,19.275,19.94,2980700,0.0,1.0
2015-12-04,19.79,19.94,18.5,19.25,3636700,19.79,19.94,18.5,19.25,3636700,0.0,1.0
2015-12-07,19.12,19.58,18.53,19.0,3882000,19.12,19.58,18.53,19.0,3882000,0.0,1.0
2015-12-08,19.57,20.19,18.5,18.61,4360800,19.57,20.19,18.5,18.61,4360800,0.0,1.0
2015-12-09,19.48,20.17,18.64,18.64,3189600,19.48,20.17,18.64,18.64,3189600,0.0,1.0
2015-12-10,19.86,19.905,18.7,19.1,4717300,19.86,19.905,18.7,19.1,4717300,0.0,1.0
2015-12-11,19.43,19.62,19.005,19.45,5889300,19.43,19.62,19.005,19.45,5889300,0.0,1.0
2015-12-14,19.58,20.22,19.04,19.45,6409400,19.58,20.22,19.04,19.45,6409400,0.0,1.0
2015-12-15,20.17,20.51,19.7,20.24,5052800,20.17,20.51,19.7,20.24,5052800,0.0,1.0
2015-12-16,20.21,20.69,19.6098,20.27,4144200,20.21,20.69,19.6098,20.27,4144200,0.0,1.0
2015-12-17,20.49,20.7,19.75,20.15,4236600,20.49,20.7,19.75,20.15,4236600,0.0,1.0
2015-12-18,20.82,21.31,20.34,20.34,14105400,20.82,21.31,20.34,20.34,14105400,0.0,1.0
2015-12-21,21.24,21.55,20.44,20.8,3788700,21.24,21.55,20.44,20.8,3788700,0.0,1.0
2015-12-22,20.57,21.58,20.41,21.58,2620600,20.57,21.58,20.41,21.58,2620600,0.0,1.0
2015-12-23,22.84,22.89,21.2,21.2,3621500,22.84,22.89,21.2,21.2,3621500,0.0,1.0
2015-12-24,22.78,23.1,22.53,22.84,870900,22.78,23.1,22.53,22.84,870900,0.0,1.0
2015-12-28,22.54,22.57,21.5,22.39,1865400,22.54,22.57,21.5,22.39,1865400,0.0,1.0
2015-12-29,23.21,23.63,22.24,23.03,3272200,23.21,23.63,22.24,23.03,3272200,0.0,1.0
2015-12-30,21.51,23.22,21.3,22.63,2757200,21.51,23.22,21.3,22.63,2757200,0.0,1.0
2015-12-31,21.8,22.17,21.29,21.29,3024700,21.8,22.17,21.29,21.29,3024700,0.0,1.0
2016-01-04,22.68,22.68,21.35,21.75,3147065,22.68,22.68,21.35,21.75,3147065,0.0,1.0
2016-01-05,22.11,22.74,21.63,22.27,2509795,22.11,22.74,21.63,22.27,2509795,0.0,1.0
2016-01-06,19.77,21.46,19.55,21.41,2951682,19.77,21.46,19.55,21.41,2951682,0.0,1.0
2016-01-07,20.95,21.27,19.1702,19.24,3672185,20.95,21.27,19.1702,19.24,3672185,0.0,1.0
2016-01-08,22.26,22.745,21.01,21.16,2787876,22.26,22.745,21.01,21.16,2787876,0.0,1.0
2016-01-11,20.18,22.39,20.0,22.39,2307915,20.18,22.39,20.0,22.39,2307915,0.0,1.0
2016-01-12,19.95,20.77,19.0,20.74,2026642,19.95,20.77,19.0,20.74,2026642,0.0,1.0
2016-01-13,19.9,21.0,19.53,20.95,2499437,19.9,21.0,19.53,20.95,2499437,0.0,1.0
2016-01-14,20.66,21.32,19.91,20.08,3375927,20.66,21.32,19.91,20.08,3375927,0.0,1.0
2016-01-15,21.68,21.85,19.7,19.73,2928424,21.68,21.85,19.7,19.73,2928424,0.0,1.0
2016-01-19,20.89,21.93,20.075,21.75,2566343,20.89,21.93,20.075,21.75,2566343,0.0,1.0
2016-01-20,22.99,23.18,19.97,20.59,4376547,22.99,23.18,19.97,20.59,4376547,0.0,1.0
2016-01-21,24.22,24.54,22.73,22.98,3508221,24.22,24.54,22.73,22.98,3508221,0.0,1.0
2016-01-22,23.9,25.08,23.27,24.71,4073579,23.9,25.08,23.27,24.71,4073579,0.0,1.0
2016-01-25,23.06,24.92,23.0,23.03,3213881,23.06,24.92,23.0,23.03,3213881,0.0,1.0
2016-01-26,24.96,25.0,23.28,24.08,3127263,24.96,25.0,23.28,24.08,3127263,0.0,1.0
2016-01-27,25.5,26.51,24.61,24.63,3900772,25.5,26.51,24.61,24.63,3900772,0.0,1.0
2016-01-28,26.0,27.74,25.1065,27.12,2804188,26.0,27.74,25.1065,27.12,2804188,0.0,1.0
2016-01-29,27.17,27.23,25.5,26.06,2720786,27.17,27.23,25.5,26.06,2720786,0.0,1.0
2016-02-01,26.88,27.14,25.83,25.83,4948562,26.88,27.14,25.83,25.83,4948562,0.0,1.0
2016-02-02,25.85,26.33,25.11,25.7,2796644,25.85,26.33,25.11,25.7,2796644,0.0,1.0
2016-02-03,26.66,26.88,25.26,26.24,2934844,26.66,26.88,25.26,26.24,2934844,0.0,1.0
2016-02-04,27.04,27.75,26.26,26.26,4739890,27.04,27.75,26.26,26.26,4739890,0.0,1.0
2016-02-05,27.17,27.47,25.76,26.96,3262525,27.17,27.47,25.76,26.96,3262525,0.0,1.0
2016-02-08,27.7,27.85,26.12,27.15,3485012,27.7,27.85,26.12,27.15,3485012,0.0,1.0
2016-02-09,26.23,27.4,25.12,27.14,2505355,26.23,27.4,25.12,27.14,2505355,0.0,1.0
2016-02-10,25.96,26.7,24.9,25.98,2082645,25.96,26.7,24.9,25.98,2082645,0.0,1.0
2016-02-11,25.16,25.87,24.31,25.12,2209748,25.16,25.87,24.31,25.12,2209748,0.0,1.0
2016-02-12,26.02,26.11,24.85,25.65,1782951,26.02,26.11,24.85,25.65,1782951,0.0,1.0
2016-02-16,24.64,26.56,24.01,26.48,2318918,24.64,26.56,24.01,26.48,2318918,0.0,1.0
2016-02-17,26.25,26.32,24.4,25.65,4276176,26.25,26.32,24.4,25.65,4276176,0.0,1.0
2016-02-18,24.64,26.4,24.27,26.22,2849873,24.64,26.4,24.27,26.22,2849873,0.0,1.0
2016-02-19,23.98,24.54,23.19,24.49,2666900,23.98,24.54,23.19,24.49,2666900,0.0,1.0
2016-02-22,24.29,24.91,24.06,24.84,1992070,24.29,24.91,24.06,24.84,1992070,0.0,1.0
2016-02-23,22.8,23.6,22.505,23.6,3868855,22.8,23.6,22.505,23.6,3868855,0.0,1.0
2016-02-24,24.04,24.15,22.57,22.94,3480915,24.04,24.15,22.57,22.94,3480915,0.0,1.0
2016-02-25,23.52,25.17,22.57,24.41,3743849,23.52,25.17,22.57,24.41,3743849,0.0,1.0
2016-02-26,24.13,24.91,23.34,24.85,3652750,24.13,24.91,23.34,24.85,3652750,0.0,1.0
2016-02-29,22.85,24.2,22.74,24.04,3937130,22.85,24.2,22.74,24.04,3937130,0.0,1.0
2016-03-01,22.47,23.01,21.45,22.44,9201969,22.47,23.01,21.45,22.44,9201969,0.0,1.0
2016-03-02,23.14,23.25,21.85,22.44,7156572,23.14,23.25,21.85,22.44,7156572,0.0,1.0
2016-03-03,23.89,24.06,22.75,23.22,4693227,23.89,24.06,22.75,23.22,4693227,0.0,1.0
2016-03-04,22.89,24.84,22.07,24.72,6761515,22.89,24.84,22.07,24.72,6761515,0.0,1.0
2016-03-07,24.02,24.08,22.17,23.01,4438516,24.02,24.08,22.17,23.01,4438516,0.0,1.0
2016-03-08,22.52,24.27,22.325,24.2,3839533,22.52,24.27,22.325,24.2,3839533,0.0,1.0
2016-03-09,22.88,23.17,22.01,23.07,3626419,22.88,23.17,22.01,23.07,3626419,0.0,1.0
2016-03-10,22.75,22.96,21.56,22.55,3085632,22.75,22.96,21.56,22.55,3085632,0.0,1.0
2016-03-11,23.73,24.08,22.78,23.4,3457281,23.73,24.08,22.78,23.4,3457281,0.0,1.0
2016-03-14,23.78,24.085,22.94,23.06,2863310,23.78,24.085,22.94,23.06,2863310,0.0,1.0
2016-03-15,24.12,24.2,23.27,23.7,2433075,24.12,24.2,23.27,23.7,2433075,0.0,1.0
2016-03-16,24.59,24.97,23.84,24.41,3093760,24.59,24.97,23.84,24.41,3093760,0.0,1.0
2016-03-17,24.62,25.0299,24.09,24.82,3634722,24.62,25.0299,24.09,24.82,3634722,0.0,1.0
2016-03-18,24.75,25.35,24.4,24.73,11097499,24.75,25.35,24.4,24.73,11097499,0.0,1.0
2016-03-21,26.02,26.18,24.55,24.58,3020475,26.02,26.18,24.55,24.58,3020475,0.0,1.0
2016-03-22,26.1,26.78,25.7,26.26,2032288,26.1,26.78,25.7,26.26,2032288,0.0,1.0
2016-03-23,24.72,26.15,24.67,25.83,1579676,24.72,26.15,24.67,25.83,1579676,0.0,1.0
2016-03-24,24.69,24.92,23.69,24.56,2089453,24.69,24.92,23.69,24.56,2089453,0.0,1.0
2016-03-28,24.68,24.9,24.155,24.77,2231888,24.68,24.9,24.155,24.77,2231888,0.0,1.0
2016-03-29,25.31,25.38,24.155,24.28,2200885,25.31,25.38,24.155,24.28,2200885,0.0,1.0
2016-03-30,24.89,25.82,24.64,25.78,2342648,24.89,25.82,24.64,25.78,2342648,0.0,1.0
2016-03-31,24.87,25.2725,24.63,24.93,1941160,24.87,25.2725,24.63,24.93,1941160,0.0,1.0
2016-04-01,24.77,24.98,24.32,24.68,1993868,24.77,24.98,24.32,24.68,1993868,0.0,1.0
2016-04-04,24.76,25.67,24.615,24.84,1692497,24.76,25.67,24.615,24.84,1692497,0.0,1.0
2016-04-05,24.73,25.315,24.47,24.57,2077881,24.73,25.315,24.47,24.57,2077881,0.0,1.0
2016-04-06,25.15,25.55,24.26,24.88,2223278,25.15,25.55,24.26,24.88,2223278,0.0,1.0
2016-04-07,25.5,25.56,24.75,24.97,2929490,25.5,25.56,24.75,24.97,2929490,0.0,1.0
2016-04-08,25.45,26.1,24.84,26.01,2249763,25.45,26.1,24.84,26.01,2249763,0.0,1.0
2016-04-11,25.53,26.14,25.35,25.6,1762340,25.53,26.14,25.35,25.6,1762340,0.0,1.0
2016-04-12,27.53,27.87,25.4,25.74,3705518,27.53,27.87,25.4,25.74,3705518,0.0,1.0
2016-04-13,26.82,27.59,26.735,27.51,2520582,26.82,27.59,26.735,27.51,2520582,0.0,1.0
2016-04-14,26.61,27.32,26.24,26.72,2506493,26.61,27.32,26.24,26.72,2506493,0.0,1.0
2016-04-15,26.84,27.15,26.2008,26.47,2546299,26.84,27.15,26.2008,26.47,2546299,0.0,1.0
2016-04-18,27.16,27.235,25.74,26.02,1797817,27.16,27.235,25.74,26.02,1797817,0.0,1.0
2016-04-19,27.91,28.56,27.37,27.46,1815835,27.91,28.56,27.37,27.46,1815835,0.0,1.0
2016-04-20,27.88,28.33,27.5,27.68,1976798,27.88,28.33,27.5,27.68,1976798,0.0,1.0
2016-04-21,27.88,28.315,27.32,28.0,1909973,27.88,28.315,27.32,28.0,1909973,0.0,1.0
2016-04-22,28.73,28.99,28.01,28.01,2189629,28.73,28.99,28.01,28.01,2189629,0.0,1.0
2016-04-25,28.23,28.7,27.67,28.48,1600954,28.23,28.7,27.67,28.48,1600954,0.0,1.0
2016-04-26,28.86,29.06,28.2301,28.4,2219006,28.86,29.06,28.2301,28.4,2219006,0.0,1.0
2016-04-27,29.68,29.85,28.83,28.83,2989603,29.68,29.85,28.83,28.83,2989603,0.0,1.0
2016-04-28,27.98,30.66,27.33,27.64,4889801,27.98,30.66,27.33,27.64,4889801,0.0,1.0
2016-04-29,28.3,29.25,27.68,28.39,4279773,28.3,29.25,27.68,28.39,4279773,0.0,1.0
2016-05-02,27.1,27.96,26.66,27.96,3150592,27.1,27.96,26.66,27.96,3150592,0.0,1.0
2016-05-03,25.85,26.78,25.52,26.54,3331292,25.85,26.78,25.52,26.54,3331292,0.0,1.0
2016-05-04,25.9,26.27,25.44,25.93,3478363,25.9,26.27,25.44,25.93,3478363,0.0,1.0
2016-05-05,25.8,26.855,25.69,26.63,3208335,25.8,26.855,25.69,26.63,3208335,0.0,1.0
2016-05-06,25.9,26.4,25.15,25.35,2429434,25.9,26.4,25.15,25.35,2429434,0.0,1.0
2016-05-09,25.49,25.9,25.07,25.84,2222926,25.49,25.9,25.07,25.84,2222926,0.0,1.0
2016-05-10,26.04,26.08,25.42,25.73,1779137,26.04,26.08,25.42,25.73,1779137,0.0,1.0
2016-05-11,26.02,26.39,25.42,25.78,2523342,26.02,26.39,25.42,25.78,2523342,0.0,1.0
2016-05-12,25.89,26.47,25.61,26.2,2687839,25.89,26.47,25.61,26.2,2687839,0.0,1.0
2016-05-13,25.5,26.25,25.39,25.6,1792662,25.5,26.25,25.39,25.6,1792662,0.0,1.0
2016-05-16,26.01,26.29,25.748,25.97,2805016,26.01,26.29,25.748,25.97,2805016,0.0,1.0
2016-05-17,27.19,27.28,25.91,26.04,3294725,27.19,27.28,25.91,26.04,3294725,0.0,1.0
2016-05-18,26.36,27.71,26.11,27.02,2051951,26.36,27.71,26.11,27.02,2051951,0.0,1.0
2016-05-19,26.21,26.26,25.36,25.89,1952167,26.21,26.26,25.36,25.89,1952167,0.0,1.0
2016-05-20,26.47,26.69,25.69,26.41,1994746,26.47,26.69,25.69,26.41,1994746,0.0,1.0
2016-05-23,27.12,27.22,25.96,26.26,2357335,27.12,27.22,25.96,26.26,2357335,0.0,1.0
2016-05-24,27.26,27.49,26.95,27.13,2200745,27.26,27.49,26.95,27.13,2200745,0.0,1.0
2016-05-25,27.92,28.11,27.2,27.37,2057568,27.92,28.11,27.2,27.37,2057568,0.0,1.0
2016-05-26,27.73,28.48,27.63,28.19,2092099,27.73,28.48,27.63,28.19,2092099,0.0,1.0
2016-05-27,28.02,28.05,27.34,27.68,1456600,28.02,28.05,27.34,27.68,1456600,0.0,1.0
2016-05-31,29.03,29.13,27.99,27.99,6705778,29.03,29.13,27.99,27.99,6705778,0.0,1.0
2016-06-01,29.13,29.25,28.76,28.79,2455474,29.13,29.25,28.76,28.79,2455474,0.0,1.0
2016-06-02,28.89,29.0,28.45,28.71,1587883,28.89,29.0,28.45,28.71,1587883,0.0,1.0
2016-06-03,28.86,29.13,28.4625,29.0,1419864,28.86,29.13,28.4625,29.0,1419864,0.0,1.0
2016-06-06,29.31,29.49,28.7,29.33,2269447,29.31,29.49,28.7,29.33,2269447,0.0,1.0
2016-06-07,30.1,30.21,29.34,29.41,2540422,30.1,30.21,29.34,29.41,2540422,0.0,1.0
2016-06-08,29.28,30.5,29.18,30.46,3356397,29.28,30.5,29.18,30.46,3356397,0.0,1.0
2016-06-09,29.34,29.59,28.81,29.0,3041818,29.34,29.59,28.81,29.0,3041818,0.0,1.0
2016-06-10,27.67,28.76,27.63,28.75,23797710,27.67,28.76,27.63,28.75,23797710,0.0,1.0
2016-06-13,28.34,28.5225,27.5,27.56,7668176,28.34,28.5225,27.5,27.56,7668176,0.0,1.0
2016-06-14,27.96,28.42,27.45,28.24,4478999,27.96,28.42,27.45,28.24,4478999,0.0,1.0
2016-06-15,27.98,28.44,27.59,27.76,3316067,27.98,28.44,27.59,27.76,3316067,0.0,1.0
2016-06-16,27.16,27.78,26.85,27.44,3568432,27.16,27.78,26.85,27.44,3568432,0.0,1.0
2016-06-17,27.83,28.15,27.69,27.92,5656017,27.83,28.15,27.69,27.92,5656017,0.0,1.0
2016-06-20,28.24,28.56,27.905,28.27,3512324,28.24,28.56,27.905,28.27,3512324,0.0,1.0
2016-06-21,28.68,28.815,27.82,27.85,5410478,28.68,28.815,27.82,27.85,5410478,0.0,1.0
2016-06-22,28.5,28.91,28.295,28.69,3544995,28.5,28.91,28.295,28.69,3544995,0.0,1.0
2016-06-23,28.6,28.92,28.32,28.85,3188038,28.6,28.92,28.32,28.85,3188038,0.0,1.0
2016-06-24,27.38,28.13,27.11,27.41,10112112,27.38,28.13,27.11,27.41,10112112,0.0,1.0
2016-06-27,26.56,27.18,26.21,27.11,4187324,26.56,27.18,26.21,27.11,4187324,0.0,1.0
2016-06-28,27.44,27.5,26.72,27.15,3050792,27.44,27.5,26.72,27.15,3050792,0.0,1.0
2016-06-29,26.51,27.83,26.47,27.81,3764773,26.51,27.83,26.47,27.81,3764773,0.0,1.0
2016-06-30,25.98,26.58,25.83,26.56,4437526,25.98,26.58,25.83,26.56,4437526,0.0,1.0
2016-07-01,26.28,26.73,25.96,26.1,2682013,26.28,26.73,25.96,26.1,2682013,0.0,1.0
2016-07-05,25.66,25.945,24.83,25.77,3681325,25.66,25.945,24.83,25.77,3681325,0.0,1.0
2016-07-06,25.95,26.0,25.245,25.41,3116058,25.95,26.0,25.245,25.41,3116058,0.0,1.0
2016-07-07,25.46,26.49,25.27,26.33,2238506,25.46,26.49,25.27,26.33,2238506,0.0,1.0
2016-07-08,25.7,26.14,25.5,25.79,2720566,25.7,26.14,25.5,25.79,2720566,0.0,1.0
2016-07-11,26.37,26.545,25.68,25.95,3225046,26.37,26.545,25.68,25.95,3225046,0.0,1.0
2016-07-12,27.75,27.96,26.95,26.97,4665352,27.75,27.96,26.95,26.97,4665352,0.0,1.0
2016-07-13,28.04,28.06,27.28,27.83,4227065,28.04,28.06,27.28,27.83,4227065,0.0,1.0
2016-07-14,26.85,28.24,26.52,28.18,5489352,26.85,28.24,26.52,28.18,5489352,0.0,1.0
2016-07-15,26.37,27.06,25.99,27.06,3344518,26.37,27.06,25.99,27.06,3344518,0.0,1.0
2016-07-18,26.83,26.88,25.91,26.46,2694213,26.83,26.88,25.91,26.46,2694213,0.0,1.0
2016-07-19,26.83,27.21,26.675,27.03,2963723,26.83,27.21,26.675,27.03,2963723,0.0,1.0
2016-07-20,26.44,26.93,26.22,26.63,1967963,26.44,26.93,26.22,26.63,1967963,0.0,1.0
2016-07-21,26.14,27.01,26.09,26.56,2645518,26.14,27.01,26.09,26.56,2645518,0.0,1.0
2016-07-22,26.19,26.45,25.84,26.45,2818119,26.19,26.45,25.84,26.45,2818119,0.0,1.0
2016-07-25,26.0,26.06,25.43,25.91,2497846,26.0,26.06,25.43,25.91,2497846,0.0,1.0
2016-07-26,26.11,26.16,25.63,25.9,1405631,26.11,26.16,25.63,25.9,1405631,0.0,1.0
2016-07-27,25.92,26.47,25.54,26.31,2882395,25.92,26.47,25.54,26.31,2882395,0.0,1.0
2016-07-28,25.89,26.1,25.475,25.9,2708217,25.89,26.1,25.475,25.9,2708217,0.0,1.0
2016-07-29,26.19,26.29,25.53,25.62,3807733,26.19,26.29,25.53,25.62,3807733,0.0,1.0
2016-08-01,25.85,26.13,25.11,26.02,4748387,25.85,26.13,25.11,26.02,4748387,0.0,1.0
2016-08-02,26.04,26.2301,25.52,26.03,2380739,26.04,26.2301,25.52,26.03,2380739,0.0,1.0
2016-08-03,27.2,27.34,26.02,26.31,4193941,27.2,27.34,26.02,26.31,4193941,0.0,1.0
2016-08-04,27.2,27.78,26.96,27.12,3605004,27.2,27.78,26.96,27.12,3605004,0.0,1.0
2016-08-05,27.23,27.55,26.94,27.32,4716029,27.23,27.55,26.94,27.32,4716029,0.0,1.0
2016-08-08,27.91,28.23,27.43,27.45,4294029,27.91,28.23,27.43,27.45,4294029,0.0,1.0
2016-08-09,27.14,27.91,26.95,27.91,3206420,27.14,27.91,26.95,27.91,3206420,0.0,1.0
2016-08-10,26.99,27.56,26.83,27.27,2640495,26.99,27.56,26.83,27.27,2640495,0.0,1.0
2016-08-11,26.94,27.06,26.0,26.08,5406813,26.94,27.06,26.0,26.08,5406813,0.0,1.0
2016-08-12,27.42,27.55,26.92,27.16,4201965,27.42,27.55,26.92,27.16,4201965,0.0,1.0
2016-08-15,27.58,27.63,26.83,27.47,4391885,27.58,27.63,26.83,27.47,4391885,0.0,1.0
2016-08-16,27.6,27.78,27.04,27.49,3750177,27.6,27.78,27.04,27.49,3750177,0.0,1.0
2016-08-17,26.93,27.43,26.76,27.43,3576086,26.93,27.43,26.76,27.43,3576086,0.0,1.0
2016-08-18,27.44,27.53,26.79,27.09,2505729,27.44,27.53,26.79,27.09,2505729,0.0,1.0
2016-08-19,26.98,27.51,26.865,27.22,3664380,26.98,27.51,26.865,27.22,3664380,0.0,1.0
2016-08-22,26.96,27.055,26.4,26.67,4304575,26.96,27.055,26.4,26.67,4304575,0.0,1.0
2016-08-23,27.24,27.53,26.64,26.85,2080778,27.24,27.53,26.64,26.85,2080778,0.0,1.0
2016-08-24,26.74,27.25,26.68,27.09,2253321,26.74,27.25,26.68,27.09,2253321,0.0,1.0
2016-08-25,26.79,26.89,26.52,26.74,2002454,26.79,26.89,26.52,26.74,2002454,0.0,1.0
2016-08-26,26.61,26.96,26.45,26.94,2647958,26.61,26.96,26.45,26.94,2647958,0.0,1.0
2016-08-29,26.16,26.69,26.08,26.51,3220691,26.16,26.69,26.08,26.51,3220691,0.0,1.0
2016-08-30,26.35,26.6,26.16,26.29,2313716,26.35,26.6,26.16,26.29,2313716,0.0,1.0
2016-08-31,25.56,26.285,25.5,26.16,2729979,25.56,26.285,25.5,26.16,2729979,0.0,1.0
2016-09-01,25.76,25.78,25.28,25.48,2099171,25.76,25.78,25.28,25.48,2099171,0.0,1.0
2016-09-02,25.92,26.2,25.64,26.02,1471860,25.92,26.2,25.64,26.02,1471860,0.0,1.0
2016-09-06,26.52,26.52,25.76,25.92,2459892,26.52,26.52,25.76,25.92,2459892,0.0,1.0
2016-09-07,26.63,26.99,26.58,26.69,2583297,26.63,26.99,26.58,26.69,2583297,0.0,1.0
2016-09-08,27.56,27.67,26.7,26.93,5981867,27.56,27.67,26.7,26.93,5981867,0.0,1.0
2016-09-09,27.11,27.64,26.92,27.35,2835595,27.11,27.64,26.92,27.35,2835595,0.0,1.0
2016-09-12,27.76,27.84,26.86,27.09,2237436,27.76,27.84,26.86,27.09,2237436,0.0,1.0
2016-09-13,26.56,27.56,26.45,27.53,2751622,26.56,27.56,26.45,27.53,2751622,0.0,1.0
2016-09-14,26.13,26.97,26.02,26.62,2943262,26.13,26.97,26.02,26.62,2943262,0.0,1.0
2016-09-15,26.62,26.87,25.81,26.2,2178746,26.62,26.87,25.81,26.2,2178746,0.0,1.0
2016-09-16,26.04,26.22,25.58,25.73,4227257,26.04,26.22,25.58,25.73,4227257,0.0,1.0
2016-09-19,26.54,26.77,26.16,26.29,2850331,26.54,26.77,26.16,26.29,2850331,0.0,1.0
2016-09-20,26.65,27.1,26.3,26.62,2869489,26.65,27.1,26.3,26.62,2869489,0.0,1.0
2016-09-21,27.43,27.46,26.86,26.96,2565325,27.43,27.46,26.86,26.96,2565325,0.0,1.0
2016-09-22,26.99,27.98,26.81,27.64,3035533,26.99,27.98,26.81,27.64,3035533,0.0,1.0
2016-09-23,26.34,27.19,26.185,26.92,2061219,26.34,27.19,26.185,26.92,2061219,0.0,1.0
2016-09-26,26.57,26.835,26.34,26.51,1574119,26.57,26.835,26.34,26.51,1574119,0.0,1.0
2016-09-27,25.68,26.06,25.26,26.03,3821549,25.68,26.06,25.26,26.03,3821549,0.0,1.0
2016-09-28,26.86,27.15,25.58,25.58,4724335,26.86,27.15,25.58,25.58,4724335,0.0,1.0
2016-09-29,26.14,27.12,25.89,26.77,2912328,26.14,27.12,25.89,26.77,2912328,0.0,1.0
2016-09-30,26.95,27.115,26.24,26.4,3254264,26.95,27.115,26.24,26.4,3254264,0.0,1.0
2016-10-03,27.22,27.23,26.72,26.93,2693314,27.22,27.23,26.72,26.93,2693314,0.0,1.0
2016-10-04,27.04,27.29,26.83,27.2,2990691,27.04,27.29,26.83,27.2,2990691,0.0,1.0
2016-10-05,27.34,27.53,27.06,27.3,2439776,27.34,27.53,27.06,27.3,2439776,0.0,1.0
2016-10-06,27.52,27.719,27.26,27.5,1976799,27.52,27.719,27.26,27.5,1976799,0.0,1.0
2016-10-07,27.76,28.0,26.63,27.34,3531140,27.76,28.0,26.63,27.34,3531140,0.0,1.0
2016-10-10,27.78,28.3,27.72,28.15,1860337,27.78,28.3,27.72,28.15,1860337,0.0,1.0
2016-10-11,27.22,27.71,26.98,27.57,1741489,27.22,27.71,26.98,27.57,1741489,0.0,1.0
2016-10-12,27.3,27.45,26.88,27.22,2316464,27.3,27.45,26.88,27.22,2316464,0.0,1.0
2016-10-13,27.82,28.075,27.11,27.12,3270455,27.82,28.075,27.11,27.12,3270455,0.0,1.0
2016-10-14,27.51,27.97,27.42,27.87,3361287,27.51,27.97,27.42,27.87,3361287,0.0,1.0
2016-10-17,27.51,27.83,27.13,27.37,3926128,27.51,27.83,27.13,27.37,3926128,0.0,1.0
2016-10-18,27.44,28.1,27.17,28.0,3723200,27.44,28.1,27.17,28.0,3723200,0.0,1.0
2016-10-19,27.08,27.62,26.95,27.47,3886359,27.08,27.62,26.95,27.47,3886359,0.0,1.0
2016-10-20,27.2,27.33,26.46,26.78,2425851,27.2,27.33,26.46,26.78,2425851,0.0,1.0
2016-10-21,26.48,27.27,26.4,27.13,2371364,26.48,27.27,26.4,27.13,2371364,0.0,1.0
2016-10-24,26.05,26.52,25.61,26.38,3747322,26.05,26.52,25.61,26.38,3747322,0.0,1.0
2016-10-25,25.35,26.41,25.23,25.99,4030906,25.35,26.41,25.23,25.99,4030906,0.0,1.0
2016-10-26,25.68,25.72,24.9,24.99,4796337,25.68,25.72,24.9,24.99,4796337,0.0,1.0
2016-10-27,26.78,27.17,25.61,25.97,4339734,26.78,27.17,25.61,25.97,4339734,0.0,1.0
2016-10-28,26.79,27.85,26.57,27.3,3307291,26.79,27.85,26.57,27.3,3307291,0.0,1.0
2016-10-31,26.47,26.865,26.35,26.8,2370029,26.47,26.865,26.35,26.8,2370029,0.0,1.0
2016-11-01,25.93,26.65,25.595,26.61,3439999,25.93,26.65,25.595,26.61,3439999,0.0,1.0
2016-11-02,25.24,25.58,24.705,25.49,4150897,25.24,25.58,24.705,25.49,4150897,0.0,1.0
2016-11-03,24.8,25.11,24.53,24.76,5385605,24.8,25.11,24.53,24.76,5385605,0.0,1.0
2016-11-04,24.65,25.005,24.6,24.77,3260558,24.65,25.005,24.6,24.77,3260558,0.0,1.0
2016-11-07,24.83,25.0,24.49,25.0,3699412,24.83,25.0,24.49,25.0,3699412,0.0,1.0
2016-11-08,24.64,24.865,24.4,24.6,4038912,24.64,24.865,24.4,24.6,4038912,0.0,1.0
2016-11-09,24.84,25.05,23.8,24.46,5135188,24.84,25.05,23.8,24.46,5135188,0.0,1.0
2016-11-10,24.35,25.0,24.205,24.69,4319794,24.35,25.0,24.205,24.69,4319794,0.0,1.0
2016-11-11,24.58,24.65,23.58,24.04,3076688,24.58,24.65,23.58,24.04,3076688,0.0,1.0
2016-11-14,25.1,25.11,24.34,24.62,3681950,25.1,25.11,24.34,24.62,3681950,0.0,1.0
2016-11-15,25.23,25.79,24.97,25.55,4274612,25.23,25.79,24.97,25.55,4274612,0.0,1.0
2016-11-16,24.99,25.37,24.78,25.23,4888524,24.99,25.37,24.78,25.23,4888524,0.0,1.0
2016-11-17,24.6,25.34,24.44,25.24,3727466,24.6,25.34,24.44,25.24,3727466,0.0,1.0
2016-11-18,24.95,25.2,24.6,24.71,2921282,24.95,25.2,24.6,24.71,2921282,0.0,1.0
2016-11-21,25.38,25.66,25.15,25.5,5585003,25.38,25.66,25.15,25.5,5585003,0.0,1.0
2016-11-22,25.01,25.57,24.68,25.35,3012501,25.01,25.57,24.68,25.35,3012501,0.0,1.0
2016-11-23,25.04,25.23,24.79,24.86,3659199,25.04,25.23,24.79,24.86,3659199,0.0,1.0
2016-11-25,24.52,24.91,24.41,24.83,1368658,24.52,24.91,24.41,24.83,1368658,0.0,1.0
2016-11-28,24.36,24.83,24.29,24.8,3620356,24.36,24.83,24.29,24.8,3620356,0.0,1.0
2016-11-29,24.79,25.105,23.645,23.89,3270887,24.79,25.105,23.645,23.89,3270887,0.0,1.0
2016-11-30,24.49,26.43,24.105,26.18,6293047,24.49,26.43,24.105,26.18,6293047,0.0,1.0
2016-12-01,25.06,25.445,24.86,25.09,4097719,25.06,25.445,24.86,25.09,4097719,0.0,1.0
2016-12-02,25.37,25.62,24.96,24.98,3149627,25.37,25.62,24.96,24.98,3149627,0.0,1.0
2016-12-05,26.52,26.76,25.765,25.84,4847777,26.52,26.76,25.765,25.84,4847777,0.0,1.0
2016-12-06,26.56,26.805,26.29,26.41,4241461,26.56,26.805,26.29,26.41,4241461,0.0,1.0
2016-12-07,26.55,26.775,26.3,26.52,3997214,26.55,26.775,26.3,26.52,3997214,0.0,1.0
2016-12-08,26.91,26.91,26.5,26.68,3030522,26.91,26.91,26.5,26.68,3030522,0.0,1.0
2016-12-09,26.72,26.99,26.36,26.87,2219681,26.72,26.99,26.36,26.87,2219681,0.0,1.0
2016-12-12,25.32,27.23,25.205,27.23,4448501,25.32,27.23,25.205,27.23,4448501,0.0,1.0
2016-12-13,25.88,26.15,25.3,25.54,3352714,25.88,26.15,25.3,25.54,3352714,0.0,1.0
2016-12-14,25.05,26.05,25.04,25.6,3348263,25.05,26.05,25.04,25.6,3348263,0.0,1.0
2016-12-15,25.42,25.45,24.58,24.71,4483311,25.42,25.45,24.58,24.71,4483311,0.0,1.0
2016-12-16,24.43,25.45,24.24,25.39,6561591,24.43,25.45,24.24,25.39,6561591,0.0,1.0
2016-12-19,24.4,24.57,24.205,24.42,3134804,24.4,24.57,24.205,24.42,3134804,0.0,1.0
2016-12-20,24.03,24.54,23.875,24.35,3210709,24.03,24.54,23.875,24.35,3210709,0.0,1.0
2016-12-21,24.47,24.91,24.37,24.41,2039582,24.47,24.91,24.37,24.41,2039582,0.0,1.0
2016-12-22,24.44,24.665,24.23,24.43,1365481,24.44,24.665,24.23,24.43,1365481,0.0,1.0
2016-12-23,24.27,24.75,24.21,24.42,1192071,24.27,24.75,24.21,24.42,1192071,0.0,1.0
2016-12-27,24.38,24.6267,24.295,24.42,2176328,24.38,24.6267,24.295,24.42,2176328,0.0,1.0
2016-12-28,23.95,24.49,23.795,24.49,1813635,23.95,24.49,23.795,24.49,1813635,0.0,1.0
2016-12-29,23.96,24.12,23.68,23.86,2439341,23.96,24.12,23.68,23.86,2439341,0.0,1.0
2016-12-30,23.65,24.14,23.6,23.75,3068125,23.65,24.14,23.6,23.75,3068125,0.0,1.0
2017-01-03,23.68,24.58,23.07,23.89,6148355,23.68,24.58,23.07,23.89,6148355,0.0,1.0
2017-01-04,24.63,24.73,23.65,23.71,4054594,24.63,24.73,23.65,23.71,4054594,0.0,1.0
2017-01-05,24.89,25.18,24.28,24.63,4756209,24.89,25.18,24.28,24.63,4756209,0.0,1.0
2017-01-06,24.68,25.195,24.515,25.05,2689089,24.68,25.195,24.515,25.05,2689089,0.0,1.0
2017-01-09,24.12,24.66,24.09,24.41,2450099,24.12,24.66,24.09,24.41,2450099,0.0,1.0
2017-01-10,24.22,24.6,23.99,24.3,2754398,24.22,24.6,23.99,24.3,2754398,0.0,1.0
2017-01-11,24.52,24.65,24.19,24.43,3687983,24.52,24.65,24.19,24.43,3687983,0.0,1.0
2017-01-12,25.51,25.7,24.55,25.22,5616870,25.51,25.7,24.55,25.22,5616870,0.0,1.0
2017-01-13,25.62,26.045,25.59,25.85,4285618,25.62,26.045,25.59,25.85,4285618,0.0,1.0
2017-01-17,25.45,25.83,25.27,25.74,4053679,25.45,25.83,25.27,25.74,4053679,0.0,1.0
2017-01-18,25.64,25.82,25.01,25.19,2382211,25.64,25.82,25.01,25.19,2382211,0.0,1.0
2017-01-19,25.78,25.93,25.38,25.58,3097833,25.78,25.93,25.38,25.58,3097833,0.0,1.0
2017-01-20,25.66,26.1,25.59,26.01,2228650,25.66,26.1,25.59,26.01,2228650,0.0,1.0
2017-01-23,25.5,25.68,25.41,25.49,2116086,25.5,25.68,25.41,25.49,2116086,0.0,1.0
2017-01-24,25.85,26.23,25.69,25.88,2780589,25.85,26.23,25.69,25.88,2780589,0.0,1.0
2017-01-25,25.74,25.99,25.71,25.83,2535698,25.74,25.99,25.71,25.83,2535698,0.0,1.0
2017-01-26,25.9,26.12,25.8,25.98,2597041,25.9,26.12,25.8,25.98,2597041,0.0,1.0
2017-01-27,25.84,26.26,25.65,25.67,3972283,25.84,26.26,25.65,25.67,3972283,0.0,1.0
2017-01-30,24.63,25.55,24.39,25.42,4303173,24.63,25.55,24.39,25.42,4303173,0.0,1.0
2017-01-31,24.41,24.68,24.15,24.63,2756616,24.41,24.68,24.15,24.63,2756616,0.0,1.0
2017-02-01,24.65,24.89,24.47,24.62,3506791,24.65,24.89,24.47,24.62,3506791,0.0,1.0
2017-02-02,25.58,25.91,24.63,24.71,4551533,25.58,25.91,24.63,24.71,4551533,0.0,1.0
2017-02-03,26.16,26.26,25.53,25.64,2738831,26.16,26.26,25.53,25.64,2738831,0.0,1.0
2017-02-06,25.41,26.6,25.1,26.27,5016303,25.41,26.6,25.1,26.27,5016303,0.0,1.0
2017-02-07,25.44,25.54,24.76,25.44,4675100,25.44,25.54,24.76,25.44,4675100,0.0,1.0
2017-02-08,24.82,25.17,24.6,25.1,3608390,24.82,25.17,24.6,25.1,3608390,0.0,1.0
2017-02-09,25.07,25.27,24.86,25.01,3532906,25.07,25.27,24.86,25.01,3532906,0.0,1.0
2017-02-10,24.86,25.31,24.75,25.13,1846098,24.86,25.31,24.75,25.13,1846098,0.0,1.0
2017-02-13,24.92,24.97,24.59,24.69,1708324,24.92,24.97,24.59,24.69,1708324,0.0,1.0
2017-02-14,25.56,25.58,24.69,24.93,2591573,25.56,25.58,24.69,24.93,2591573,0.0,1.0
2017-02-15,25.83,26.1,25.5,25.61,3186303,25.83,26.1,25.5,25.61,3186303,0.0,1.0
2017-02-16,25.19,25.98,25.0,25.79,2755066,25.19,25.98,25.0,25.79,2755066,0.0,1.0
2017-02-17,25.07,25.5,24.88,25.04,2157771,25.07,25.5,24.88,25.04,2157771,0.0,1.0
2017-02-21,24.91,25.29,24.78,24.94,2717046,24.91,25.29,24.78,24.94,2717046,0.0,1.0
2017-02-22,24.54,24.89,24.53,24.68,3946289,24.54,24.89,24.53,24.68,3946289,0.0,1.0
2017-02-23,24.3,25.12,24.19,24.85,3753960,24.3,25.12,24.19,24.85,3753960,0.0,1.0
2017-02-24,24.0,24.29,23.81,24.24,3702438,24.0,24.29,23.81,24.24,3702438,0.0,1.0
2017-02-27,24.12,24.33,23.91,23.94,3112544,24.12,24.33,23.91,23.94,3112544,0.0,1.0
2017-02-28,23.98,24.19,23.55,24.06,5012409,23.98,24.19,23.55,24.06,5012409,0.0,1.0
2017-03-01,24.47,24.66,23.9,24.4,5800870,24.47,24.66,23.9,24.4,5800870,0.0,1.0
2017-03-02,24.57,24.99,24.12,24.48,4595542,24.57,24.99,24.12,24.48,4595542,0.0,1.0
2017-03-03,24.28,24.96,24.23,24.67,3559859,24.28,24.96,24.23,24.67,3559859,0.0,1.0
2017-03-06,24.86,24.93,24.29,24.31,3694034,24.86,24.93,24.29,24.31,3694034,0.0,1.0
2017-03-07,24.44,24.87,24.38,24.78,4385282,24.44,24.87,24.38,24.78,4385282,0.0,1.0
2017-03-08,24.28,24.78,24.25,24.39,3008157,24.28,24.78,24.25,24.39,3008157,0.0,1.0
2017-03-09,24.2,24.36,23.49,24.36,3372998,24.2,24.36,23.49,24.36,3372998,0.0,1.0
2017-03-10,23.8,24.54,23.64,24.33,3296157,23.8,24.54,23.64,24.33,3296157,0.0,1.0
2017-03-13,24.1,24.14,23.7,23.88,2135124,24.1,24.14,23.7,23.88,2135124,0.0,1.0
2017-03-14,23.57,23.95,23.35,23.9,2548964,23.57,23.95,23.35,23.9,2548964,0.0,1.0
2017-03-15,23.88,23.99,23.43,23.87,3311674,23.88,23.99,23.43,23.87,3311674,0.0,1.0
2017-03-16,23.63,24.31,23.51,24.25,4208023,23.63,24.31,23.51,24.25,4208023,0.0,1.0
2017-03-17,23.48,23.81,23.4,23.72,2732874,23.48,23.81,23.4,23.72,2732874,0.0,1.0
2017-03-20,23.42,23.59,23.15,23.56,2315827,23.42,23.59,23.15,23.56,2315827,0.0,1.0
2017-03-21,22.92,23.85,22.83,23.85,2863530,22.92,23.85,22.83,23.85,2863530,0.0,1.0
2017-03-22,22.47,22.91,22.17,22.81,3515424,22.47,22.91,22.17,22.81,3515424,0.0,1.0
2017-03-23,22.26,22.72,22.24,22.45,4821933,22.26,22.72,22.24,22.45,4821933,0.0,1.0
2017-03-24,22.49,22.63,22.24,22.33,2966533,22.49,22.63,22.24,22.33,2966533,0.0,1.0
2017-03-27,22.63,22.73,22.08,22.32,3321843,22.63,22.73,22.08,22.32,3321843,0.0,1.0
2017-03-28,22.67,22.94,22.39,22.7,3537708,22.67,22.94,22.39,22.7,3537708,0.0,1.0
2017-03-29,23.13,23.18,22.52,22.59,3080760,23.13,23.18,22.52,22.59,3080760,0.0,1.0
2017-03-30,22.9,23.31,22.84,23.16,2539402,22.9,23.31,22.84,23.16,2539402,0.0,1.0
2017-03-31,22.81,23.07,22.52,22.79,3388597,22.81,23.07,22.52,22.79,3388597,0.0,1.0
2017-04-03,22.74,22.93,22.43,22.81,4026447,22.74,22.93,22.43,22.81,4026447,0.0,1.0
2017-04-04,23.16,23.21,22.71,22.96,3588797,23.16,23.21,22.71,22.96,3588797,0.0,1.0
2017-04-05,22.75,23.53,22.74,23.38,5661546,22.75,23.53,22.74,23.38,5661546,0.0,1.0
2017-04-06,23.07,23.15,22.8,22.9,2821262,23.07,23.15,22.8,22.9,2821262,0.0,1.0
2017-04-07,23.14,23.31,22.89,23.05,3311662,23.14,23.31,22.89,23.05,3311662,0.0,1.0
2017-04-10,23.44,23.56,23.13,23.17,2444290,23.44,23.56,23.13,23.17,2444290,0.0,1.0
2017-04-11,23.12,23.39,22.77,23.33,2929222,23.12,23.39,22.77,23.33,2929222,0.0,1.0
2017-04-12,22.6,23.21,22.48,23.09,2684660,22.6,23.21,22.48,23.09,2684660,0.0,1.0
2017-04-13,22.06,22.7,22.02,22.7,1769484,22.06,22.7,22.02,22.7,1769484,0.0,1.0
2017-04-17,22.0,22.13,21.78,22.0,2471627,22.0,22.13,21.78,22.0,2471627,0.0,1.0
2017-04-18,21.95,22.16,21.68,21.79,2227371,21.95,22.16,21.68,21.79,2227371,0.0,1.0
2017-04-19,21.39,22.06,21.35,21.94,3777549,21.39,22.06,21.35,21.94,3777549,0.0,1.0
2017-04-20,21.37,21.6,21.37,21.39,2819928,21.37,21.6,21.37,21.39,2819928,0.0,1.0
2017-04-21,21.39,21.5,21.11,21.34,3507632,21.39,21.5,21.11,21.34,3507632,0.0,1.0
2017-04-24,21.5,21.76,21.28,21.39,3514577,21.5,21.76,21.28,21.39,3514577,0.0,1.0
2017-04-25,21.85,21.87,21.34,21.48,3708375,21.85,21.87,21.34,21.48,3708375,0.0,1.0
2017-04-26,21.95,22.36,21.65,21.83,3516116,21.95,22.36,21.65,21.83,3516116,0.0,1.0
2017-04-27,21.53,21.83,21.22,21.74,3310172,21.53,21.83,21.22,21.74,3310172,0.0,1.0
2017-04-28,21.19,21.8,20.87,21.8,3593148,21.19,21.8,20.87,21.8,3593148,0.0,1.0
2017-05-01,21.48,21.78,21.09,21.18,3236228,21.48,21.78,21.09,21.18,3236228,0.0,1.0
2017-05-02,21.13,21.74,21.04,21.49,2868475,21.13,21.74,21.04,21.49,2868475,0.0,1.0
2017-05-03,21.14,21.25,20.91,21.04,1748649,21.14,21.25,20.91,21.04,1748649,0.0,1.0
2017-05-04,20.4,20.99,20.17,20.99,3408607,20.4,20.99,20.17,20.99,3408607,0.0,1.0
2017-05-05,21.25,21.3,20.43,20.56,2964396,21.25,21.3,20.43,20.56,2964396,0.0,1.0
2017-05-08,21.33,21.45,20.95,21.12,2853444,21.33,21.45,20.95,21.12,2853444,0.0,1.0
2017-05-09,20.95,21.84,20.62,21.81,4929543,20.95,21.84,20.62,21.81,4929543,0.0,1.0
2017-05-10,21.34,21.66,20.99,21.27,3694004,21.34,21.66,20.99,21.27,3694004,0.0,1.0
2017-05-11,21.02,21.68,20.86,21.41,3369074,21.02,21.68,20.86,21.41,3369074,0.0,1.0
2017-05-12,21.17,21.24,20.85,21.08,5615671,21.17,21.24,20.85,21.08,5615671,0.0,1.0
2017-05-15,21.28,21.6,21.09,21.57,2554964,21.28,21.6,21.09,21.57,2554964,0.0,1.0
2017-05-16,20.94,21.33,20.9,21.18,4526694,20.94,21.33,20.9,21.18,4526694,0.0,1.0
2017-05-17,20.96,21.26,20.83,20.85,4988054,20.96,21.26,20.83,20.85,4988054,0.0,1.0
2017-05-18,21.41,21.54,20.71,20.75,3923132,21.41,21.54,20.71,20.75,3923132,0.0,1.0
2017-05-19,22.24,22.36,21.51,21.66,3804380,22.24,22.36,21.51,21.66,3804380,0.0,1.0
2017-05-22,21.68,22.49,21.52,22.37,4476093,21.68,22.49,21.52,22.37,4476093,0.0,1.0
2017-05-23,21.91,21.94,21.55,21.73,3523052,21.91,21.94,21.55,21.73,3523052,0.0,1.0
2017-05-24,21.4,22.09,21.33,21.89,3490701,21.4,22.09,21.33,21.89,3490701,0.0,1.0
2017-05-25,21.21,21.88,20.96,21.24,2612989,21.21,21.88,20.96,21.24,2612989,0.0,1.0
2017-05-26,21.02,21.42,20.99,21.23,1896647,21.02,21.42,20.99,21.23,1896647,0.0,1.0
2017-05-30,20.64,20.88,20.54,20.8,2715915,20.64,20.88,20.54,20.8,2715915,0.0,1.0
2017-05-31,20.57,20.57,20.13,20.39,6277759,20.57,20.57,20.13,20.39,6277759,0.0,1.0
2017-06-01,20.62,20.9,20.4,20.58,2509993,20.62,20.9,20.4,20.58,2509993,0.0,1.0
2017-06-02,19.68,20.48,19.66,20.47,4900563,19.68,20.48,19.66,20.47,4900563,0.0,1.0
2017-06-05,19.76,20.03,19.51,19.52,4535394,19.76,20.03,19.51,19.52,4535394,0.0,1.0
2017-06-06,20.33,20.36,19.68,19.7,3111242,20.33,20.36,19.68,19.7,3111242,0.0,1.0
2017-06-07,20.3,20.43,19.92,20.26,4503629,20.3,20.43,19.92,20.26,4503629,0.0,1.0
2017-06-08,20.83,20.94,20.11,20.27,3954121,20.83,20.94,20.11,20.27,3954121,0.0,1.0
2017-06-09,21.5,21.86,20.83,20.97,3423870,21.5,21.86,20.83,20.97,3423870,0.0,1.0
2017-06-12,21.58,22.1,21.57,21.8,3432130,21.58,22.1,21.57,21.8,3432130,0.0,1.0
2017-06-13,22.48,22.52,21.65,21.72,2964185,22.48,22.52,21.65,21.72,2964185,0.0,1.0
2017-06-14,21.88,22.38,21.74,22.38,2861844,21.88,22.38,21.74,22.38,2861844,0.0,1.0
2017-06-15,22.35,22.4,21.55,21.73,6274668,22.35,22.4,21.55,21.73,6274668,0.0,1.0
2017-06-16,22.6,22.68,22.28,22.35,4660879,22.6,22.68,22.28,22.35,4660879,0.0,1.0
2017-06-19,21.43,22.57,21.42,22.56,5403618,21.43,22.57,21.42,22.56,5403618,0.0,1.0
2017-06-20,20.63,21.06,20.31,21.05,3843593,20.63,21.06,20.31,21.05,3843593,0.0,1.0
2017-06-21,20.17,20.74,19.96,20.53,4686098,20.17,20.74,19.96,20.53,4686098,0.0,1.0
2017-06-22,20.16,20.51,19.99,20.2,4317253,20.16,20.51,19.99,20.2,4317253,0.0,1.0
2017-06-23,20.78,20.79,20.18,20.31,6658640,20.78,20.79,20.18,20.31,6658640,0.0,1.0
2017-06-26,21.07,21.31,20.71,20.78,2368542,21.07,21.31,20.71,20.78,2368542,0.0,1.0
2017-06-27,21.05,21.28,21.01,21.21,3477155,21.05,21.28,21.01,21.21,3477155,0.0,1.0
2017-06-28,20.9,21.34,20.86,21.1,4125105,20.9,21.34,20.86,21.1,4125105,0.0,1.0
2017-06-29,21.41,21.45,20.98,21.03,3701554,21.41,21.45,20.98,21.03,3701554,0.0,1.0
2017-06-30,21.61,21.84,21.35,21.48,2942853,21.61,21.84,21.35,21.48,2942853,0.0,1.0
2017-07-03,21.77,21.95,21.52,21.66,1628433,21.77,21.95,21.52,21.66,1628433,0.0,1.0
2017-07-05,20.99,21.55,20.95,21.55,2819142,20.99,21.55,20.95,21.55,2819142,0.0,1.0
2017-07-06,20.84,21.37,20.69,21.24,2999323,20.84,21.37,20.69,21.24,2999323,0.0,1.0
2017-07-07,20.66,20.91,20.3,20.88,2002413,20.66,20.91,20.3,20.88,2002413,0.0,1.0
2017-07-10,21.29,21.31,20.44,20.61,2451477,21.29,21.31,20.44,20.61,2451477,0.0,1.0
2017-07-11,21.51,21.7,21.15,21.33,2683081,21.51,21.7,21.15,21.33,2683081,0.0,1.0
2017-07-12,21.64,22.11,21.57,21.69,3012995,21.64,22.11,21.57,21.69,3012995,0.0,1.0
2017-07-13,21.84,21.84,21.38,21.62,3211369,21.84,21.84,21.38,21.62,3211369,0.0,1.0
2017-07-14,21.98,22.19,21.83,21.91,2104629,21.98,22.19,21.83,21.91,2104629,0.0,1.0
2017-07-17,21.92,22.31,21.75,21.97,3186613,21.92,22.31,21.75,21.97,3186613,0.0,1.0
2017-07-18,21.64,22.22,21.495,22.16,2243666,21.64,22.22,21.495,22.16,2243666,0.0,1.0
2017-07-19,22.16,22.17,21.55,21.58,2239250,22.16,22.17,21.55,21.58,2239250,0.0,1.0
2017-07-20,21.35,22.38,21.31,22.24,2121985,21.35,22.38,21.31,22.24,2121985,0.0,1.0
2017-07-21,21.16,21.47,20.94,21.34,2855686,21.16,21.47,20.94,21.34,2855686,0.0,1.0
2017-07-24,20.8,21.23,20.6,21.16,2771981,20.8,21.23,20.6,21.16,2771981,0.0,1.0
2017-07-25,21.27,21.83,21.1,21.14,2744175,21.27,21.83,21.1,21.14,2744175,0.0,1.0
2017-07-26,20.95,21.54,20.92,21.37,2607734,20.95,21.54,20.92,21.37,2607734,0.0,1.0
2017-07-27,21.52,21.87,20.86,20.91,3796854,21.52,21.87,20.86,20.91,3796854,0.0,1.0
2017-07-28,21.1,21.61,21.0,21.5,2536842,21.1,21.61,21.0,21.5,2536842,0.0,1.0
2017-07-31,20.62,21.08,20.45,20.98,3049500,20.62,21.08,20.45,20.98,3049500,0.0,1.0
2017-08-01,20.3,20.78,20.17,20.56,2726915,20.3,20.78,20.17,20.56,2726915,0.0,1.0
2017-08-02,19.86,20.41,19.69,20.1,3430924,19.86,20.41,19.69,20.1,3430924,0.0,1.0
2017-08-03,19.01,19.76,18.89,19.02,6710210,19.01,19.76,18.89,19.02,6710210,0.0,1.0
2017-08-04,19.45,19.53,18.88,18.99,3943101,19.45,19.53,18.88,18.99,3943101,0.0,1.0
2017-08-07,19.52,19.54,19.15,19.4,3392005,19.52,19.54,19.15,19.4,3392005,0.0,1.0
2017-08-08,18.99,19.54,18.86,19.32,2699604,18.99,19.54,18.86,19.32,2699604,0.0,1.0
2017-08-09,18.53,19.23,18.27,19.06,4203325,18.53,19.23,18.27,19.06,4203325,0.0,1.0
2017-08-10,18.55,18.81,18.52,18.65,2961898,18.55,18.81,18.52,18.65,2961898,0.0,1.0
2017-08-11,18.49,18.57,18.23,18.28,2720507,18.49,18.57,18.23,18.28,2720507,0.0,1.0
2017-08-14,18.61,19.02,18.51,18.53,2897923,18.61,19.02,18.51,18.53,2897923,0.0,1.0
2017-08-15,18.85,18.88,18.42,18.53,2824027,18.85,18.88,18.42,18.53,2824027,0.0,1.0
2017-08-16,18.84,19.09,18.76,18.8,2413398,18.84,19.09,18.76,18.8,2413398,0.0,1.0
2017-08-17,18.51,19.13,18.5,18.79,2034008,18.51,19.13,18.5,18.79,2034008,0.0,1.0
2017-08-18,18.82,19.09,18.46,18.48,2827858,18.82,19.09,18.46,18.48,2827858,0.0,1.0
2017-08-21,18.62,18.75,18.31,18.61,2439511,18.62,18.75,18.31,18.61,2439511,0.0,1.0
2017-08-22,19.04,19.13,18.63,18.73,3609685,19.04,19.13,18.63,18.73,3609685,0.0,1.0
2017-08-23,19.49,19.54,18.9,18.94,2974241,19.49,19.54,18.9,18.94,2974241,0.0,1.0
2017-08-24,19.76,19.86,19.42,19.42,3003690,19.76,19.86,19.42,19.42,3003690,0.0,1.0
2017-08-25,19.68,19.92,19.57,19.81,2435652,19.68,19.92,19.57,19.81,2435652,0.0,1.0
2017-08-28,19.62,19.77,19.38,19.68,4178156,19.62,19.77,19.38,19.68,4178156,0.0,1.0
2017-08-29,19.41,19.61,19.23,19.5,3107835,19.41,19.61,19.23,19.5,3107835,0.0,1.0
2017-08-30,19.34,19.47,19.1,19.24,3652272,19.34,19.47,19.1,19.24,3652272,0.0,1.0
2017-08-31,19.69,19.87,19.36,19.44,3169100,19.69,19.87,19.36,19.44,3169100,0.0,1.0
2017-09-01,19.88,20.02,19.49,19.68,3080207,19.88,20.02,19.49,19.68,3080207,0.0,1.0
2017-09-05,19.9,20.22,19.69,19.95,2688230,19.9,20.22,19.69,19.95,2688230,0.0,1.0
2017-09-06,19.95,20.26,19.86,20.08,2112319,19.95,20.26,19.86,20.08,2112319,0.0,1.0
2017-09-07,19.71,20.04,19.69,19.9,2572864,19.71,20.04,19.69,19.9,2572864,0.0,1.0
2017-09-08,19.24,19.52,18.84,19.39,3279255,19.24,19.52,18.84,19.39,3279255,0.0,1.0
2017-09-11,19.6,19.86,19.25,19.36,3162552,19.6,19.86,19.25,19.36,3162552,0.0,1.0
2017-09-12,19.97,20.15,19.62,19.73,3463282,19.97,20.15,19.62,19.73,3463282,0.0,1.0
2017-09-13,20.55,20.72,20.13,20.15,3133609,20.55,20.72,20.13,20.15,3133609,0.0,1.0
2017-09-14,20.45,20.84,20.41,20.63,2455445,20.45,20.84,20.41,20.63,2455445,0.0,1.0
2017-09-15,20.48,20.51,20.06,20.43,5298730,20.48,20.51,20.06,20.43,5298730,0.0,1.0
2017-09-18,20.52,20.81,20.31,20.44,2645279,20.52,20.81,20.31,20.44,2645279,0.0,1.0
2017-09-19,20.27,20.69,20.13,20.54,1996337,20.27,20.69,20.13,20.54,1996337,0.0,1.0
2017-09-20,20.3,20.48,20.15,20.28,3696096,20.3,20.48,20.15,20.28,3696096,0.0,1.0
2017-09-21,19.75,20.39,19.45,20.18,5091191,19.75,20.39,19.45,20.18,5091191,0.0,1.0
2017-09-22,19.85,19.89,19.5,19.66,2677256,19.85,19.89,19.5,19.66,2677256,0.0,1.0
2017-09-25,20.17,20.17,19.82,19.96,2758862,20.17,20.17,19.82,19.96,2758862,0.0,1.0
2017-09-26,20.38,20.58,20.04,20.18,3101542,20.38,20.58,20.04,20.18,3101542,0.0,1.0
2017-09-27,20.35,20.53,20.01,20.39,2838708,20.35,20.53,20.01,20.39,2838708,0.0,1.0
2017-09-28,19.89,20.38,19.77,20.32,4685714,19.89,20.38,19.77,20.32,4685714,0.0,1.0
2017-09-29,19.9,20.12,19.77,19.77,2435163,19.9,20.12,19.77,19.77,2435163,0.0,1.0
2017-10-02,20.32,20.38,19.58,19.64,3161455,20.32,20.38,19.58,19.64,3161455,0.0,1.0
2017-10-03,20.51,20.66,20.13,20.3,3694431,20.51,20.66,20.13,20.3,3694431,0.0,1.0
2017-10-04,20.69,20.99,20.45,20.54,5130210,20.69,20.99,20.45,20.54,5130210,0.0,1.0
2017-10-05,20.55,21.01,20.51,20.8,4949721,20.55,21.01,20.51,20.8,4949721,0.0,1.0
2017-10-06,20.24,20.53,20.11,20.3,2921963,20.24,20.53,20.11,20.3,2921963,0.0,1.0
2017-10-09,20.34,20.54,20.17,20.36,2471922,20.34,20.54,20.17,20.36,2471922,0.0,1.0
2017-10-10,20.34,20.65,20.3,20.5,4408659,20.34,20.65,20.3,20.5,4408659,0.0,1.0
2017-10-11,20.21,20.41,20.02,20.36,2527779,20.21,20.41,20.02,20.36,2527779,0.0,1.0
2017-10-12,20.44,20.51,19.81,20.01,2560061,20.44,20.51,19.81,20.01,2560061,0.0,1.0
2017-10-13,20.09,20.56,20.07,20.56,2334562,20.09,20.56,20.07,20.56,2334562,0.0,1.0
2017-10-16,19.56,20.16,19.38,20.16,3901115,19.56,20.16,19.38,20.16,3901115,0.0,1.0
2017-10-17,19.65,19.81,19.55,19.58,2057991,19.65,19.81,19.55,19.58,2057991,0.0,1.0
2017-10-18,19.72,19.81,19.58,19.74,2103273,19.72,19.81,19.58,19.74,2103273,0.0,1.0
2017-10-19,19.59,19.75,19.4,19.48,1987071,19.59,19.75,19.4,19.48,1987071,0.0,1.0
2017-10-20,19.46,19.72,19.45,19.6,1649754,19.46,19.72,19.45,19.6,1649754,0.0,1.0
2017-10-23,19.08,19.63,19.03,19.54,3047287,19.08,19.63,19.03,19.54,3047287,0.0,1.0
2017-10-24,18.96,19.26,18.81,19.26,2322073,18.96,19.26,18.81,19.26,2322073,0.0,1.0
2017-10-25,18.51,18.84,18.37,18.76,2898760,18.51,18.84,18.37,18.76,2898760,0.0,1.0
2017-10-26,18.14,18.49,17.89,18.48,2929147,18.14,18.49,17.89,18.48,2929147,0.0,1.0
2017-10-27,18.75,18.76,17.95,18.07,4432626,18.75,18.76,17.95,18.07,4432626,0.0,1.0
2017-10-30,18.96,19.2,18.68,18.7,3702883,18.96,19.2,18.68,18.7,3702883,0.0,1.0
2017-10-31,19.4,19.44,18.86,18.96,2891775,19.4,19.44,18.86,18.96,2891775,0.0,1.0
2017-11-01,19.68,19.8,19.37,19.54,4868645,19.68,19.8,19.37,19.54,4868645,0.0,1.0
2017-11-02,18.9,19.49,18.61,18.61,5701586,18.9,19.49,18.61,18.61,5701586,0.0,1.0
2017-11-03,19.24,19.39,18.84,18.84,3056672,19.24,19.39,18.84,18.84,3056672,0.0,1.0
2017-11-06,20.09,20.1,19.44,19.45,3649818,20.09,20.1,19.44,19.45,3649818,0.0,1.0
2017-11-07,19.7,19.99,19.61,19.98,3207131,19.7,19.99,19.61,19.98,3207131,0.0,1.0
2017-11-08,19.49,19.7,19.2,19.65,3472192,19.49,19.7,19.2,19.65,3472192,0.0,1.0
2017-11-09,19.77,19.85,19.36,19.49,3293650,19.77,19.85,19.36,19.49,3293650,0.0,1.0
2017-11-10,20.26,20.28,19.76,19.77,3542007,20.26,20.28,19.76,19.77,3542007,0.0,1.0
2017-11-13,19.89,20.19,19.84,20.15,3073366,19.89,20.19,19.84,20.15,3073366,0.0,1.0
2017-11-14,18.86,19.77,18.81,19.67,4230141,18.86,19.77,18.81,19.67,4230141,0.0,1.0
2017-11-15,18.92,19.04,18.25,18.72,4242690,18.92,19.04,18.25,18.72,4242690,0.0,1.0
2017-11-16,19.26,19.42,18.99,19.38,3600844,19.26,19.42,18.99,19.38,3600844,0.0,1.0
2017-11-17,19.92,19.94,19.39,19.4,2501198,19.92,19.94,19.39,19.4,2501198,0.0,1.0
2017-11-20,18.82,19.41,18.76,19.37,3241093,18.82,19.41,18.76,19.37,3241093,0.0,1.0
2017-11-21,18.78,19.13,18.64,18.9,1942772,18.78,19.13,18.64,18.9,1942772,0.0,1.0
2017-11-22,18.89,19.03,18.71,18.92,1723719,18.89,19.03,18.71,18.92,1723719,0.0,1.0
2017-11-24,18.59,19.03,18.57,18.94,810753,18.59,19.03,18.57,18.94,810753,0.0,1.0
2017-11-27,18.61,18.69,18.28,18.61,1912840,18.61,18.69,18.28,18.61,1912840,0.0,1.0
2017-11-28,18.54,18.69,18.33,18.42,3340956,18.54,18.69,18.33,18.42,3340956,0.0,1.0
2017-11-29,18.76,18.79,18.47,18.57,4242066,18.76,18.79,18.47,18.57,4242066,0.0,1.0
2017-11-30,19.0,19.105,18.79,18.84,5199095,19.0,19.105,18.79,18.84,5199095,0.0,1.0
2017-12-01,19.39,19.64,19.11,19.23,3996441,19.39,19.64,19.11,19.23,3996441,0.0,1.0
2017-12-04,18.61,19.34,18.46,18.57,5612970,18.61,19.34,18.46,18.57,5612970,0.0,1.0
2017-12-05,18.57,18.72,18.14,18.29,3119317,18.57,18.72,18.14,18.29,3119317,0.0,1.0
2017-12-06,18.18,18.51,18.07,18.5,3310916,18.18,18.51,18.07,18.5,3310916,0.0,1.0
2017-12-07,18.2,18.47,17.92,18.13,2159010,18.2,18.47,17.92,18.13,2159010,0.0,1.0
2017-12-08,18.23,18.53,18.17,18.46,3286622,18.23,18.53,18.17,18.46,3286622,0.0,1.0
2017-12-11,19.0,19.13,18.33,18.33,4245537,19.0,19.13,18.33,18.33,4245537,0.0,1.0
2017-12-12,18.55,19.1,18.46,19.03,4432088,18.55,19.1,18.46,19.03,4432088,0.0,1.0
2017-12-13,18.28,18.5,18.18,18.44,2725872,18.28,18.5,18.18,18.44,2725872,0.0,1.0
2017-12-14,17.92,18.3299,17.89,18.17,2806225,17.92,18.3299,17.89,18.17,2806225,0.0,1.0
2017-12-15,17.65,18.11,17.59,17.95,4001165,17.65,18.11,17.59,17.95,4001165,0.0,1.0
2017-12-18,18.04,18.455,17.79,17.95,4931302,18.04,18.455,17.79,17.95,4931302,0.0,1.0
2017-12-19,18.0,18.25,17.86,18.07,2223074,18.0,18.25,17.86,18.07,2223074,0.0,1.0
2017-12-20,18.22,18.335,17.88,17.97,2464013,18.22,18.335,17.88,17.97,2464013,0.0,1.0
2017-12-21,18.53,18.67,17.975,18.045,4011168,18.53,18.67,17.975,18.045,4011168,0.0,1.0
2017-12-22,18.59,18.73,18.42,18.52,1871283,18.59,18.73,18.42,18.52,1871283,0.0,1.0
2017-12-26,19.13,19.16,18.66,18.7,3003784,19.13,19.16,18.66,18.7,3003784,0.0,1.0
2017-12-27,19.03,19.28,19.0,19.18,1857937,19.03,19.28,19.0,19.18,1857937,0.0,1.0
2017-12-28,19.57,19.63,19.27,19.33,3243820,19.57,19.63,19.27,19.33,3243820,0.0,1.0
2017-12-29,19.0,19.65,18.99,19.65,2292668,19.0,19.65,18.99,19.65,2292668,0.0,1.0
2018-01-02,19.78,19.84,19.14,19.24,2398798,19.78,19.84,19.14,19.24,2398798,0.0,1.0
2018-01-03,19.78,20.09,19.645,19.84,3029338,19.78,20.09,19.645,19.84,3029338,0.0,1.0
2018-01-04,19.8,20.04,19.44,19.87,2206864,19.8,20.04,19.44,19.87,2206864,0.0,1.0
2018-01-05,19.44,19.66,19.21,19.66,2210265,19.44,19.66,19.21,19.66,2210265,0.0,1.0
2018-01-08,19.54,19.6461,19.17,19.42,2264368,19.54,19.6461,19.17,19.42,2264368,0.0,1.0
2018-01-09,19.42,19.79,19.38,19.56,2109091,19.42,19.79,19.38,19.56,2109091,0.0,1.0
2018-01-10,19.12,19.59,19.1,19.46,1726519,19.12,19.59,19.1,19.46,1726519,0.0,1.0
2018-01-11,19.58,19.915,19.35,19.42,2960630,19.58,19.915,19.35,19.42,2960630,0.0,1.0
2018-01-12,19.87,20.01,19.5,19.6,2456172,19.87,20.01,19.5,19.6,2456172,0.0,1.0
2018-01-16,19.78,20.08,19.68,19.92,4144138,19.78,20.08,19.68,19.92,4144138,0.0,1.0
2018-01-17,19.78,19.94,19.39,19.74,3065654,19.78,19.94,19.39,19.74,3065654,0.0,1.0
2018-01-18,19.33,20.05,19.27,19.77,6865130,19.33,20.05,19.27,19.77,6865130,0.0,1.0
2018-01-19,18.74,19.24,18.36,19.24,4875860,18.74,19.24,18.36,19.24,4875860,0.0,1.0
2018-01-22,19.38,19.4,18.6414,18.71,3745805,19.38,19.4,18.6414,18.71,3745805,0.0,1.0
2018-01-23,20.3,20.51,19.636,19.64,6715295,20.3,20.51,19.636,19.64,6715295,0.0,1.0
2018-01-24,20.19,20.57,19.92,20.52,4071503,20.19,20.57,19.92,20.52,4071503,0.0,1.0
2018-01-25,19.8,20.31,19.73,20.29,3559757,19.8,20.31,19.73,20.29,3559757,0.0,1.0
2018-01-26,20.0,20.14,19.76,19.94,1709245,20.0,20.14,19.76,19.94,1709245,0.0,1.0
2018-01-29,19.46,19.88,19.08,19.54,4580009,19.46,19.88,19.08,19.54,4580009,0.0,1.0
2018-01-30,19.49,20.0335,19.0,19.85,5031697,19.49,20.0335,19.0,19.85,5031697,0.0,1.0
2018-01-31,19.43,19.6,19.135,19.48,2962576,19.43,19.6,19.135,19.48,2962576,0.0,1.0
2018-02-01,19.46,19.78,19.13,19.44,2839498,19.46,19.78,19.13,19.44,2839498,0.0,1.0
2018-02-02,18.68,19.23,18.55,19.11,3368386,18.68,19.23,18.55,19.11,3368386,0.0,1.0
2018-02-05,18.08,18.7,17.94,18.36,3946627,18.08,18.7,17.94,18.36,3946627,0.0,1.0
2018-02-06,18.34,18.41,17.7,17.74,5977475,18.34,18.41,17.7,17.74,5977475,0.0,1.0
2018-02-07,17.57,18.57,17.57,18.2,4939436,17.57,18.57,17.57,18.2,4939436,0.0,1.0
2018-02-08,17.02,18.01,16.99,17.68,4963326,17.02,18.01,16.99,17.68,4963326,0.0,1.0
2018-02-09,17.11,17.33,16.31,17.15,5466739,17.11,17.33,16.31,17.15,5466739,0.0,1.0
2018-02-12,17.46,17.59,17.18,17.34,3449775,17.46,17.59,17.18,17.34,3449775,0.0,1.0
2018-02-13,17.4,17.56,17.24,17.36,4250512,17.4,17.56,17.24,17.36,4250512,0.0,1.0
2018-02-14,18.27,18.485,17.09,17.1,5941460,18.27,18.485,17.09,17.1,5941460,0.0,1.0
2018-02-15,18.52,18.675,17.89,18.26,4705893,18.52,18.675,17.89,18.26,4705893,0.0,1.0
2018-02-16,18.93,19.06,18.4,18.4,4157403,18.93,19.06,18.4,18.4,4157403,0.0,1.0
2018-02-20,18.56,19.19,18.49,18.99,3508951,18.56,19.19,18.49,18.99,3508951,0.0,1.0
2018-02-21,18.32,18.72,18.23,18.59,3388396,18.32,18.72,18.23,18.59,3388396,0.0,1.0
2018-02-22,18.47,18.93,18.38,18.52,6044883,18.47,18.93,18.38,18.52,6044883,0.0,1.0
2018-02-23,18.95,18.99,18.57,18.57,2787325,18.95,18.99,18.57,18.57,2787325,0.0,1.0
2018-02-26,19.16,19.39,18.87,19.13,2991459,19.16,19.39,18.87,19.13,2991459,0.0,1.0
2018-02-27,19.02,19.56,18.98,19.04,4589877,19.02,19.56,18.98,19.04,4589877,0.0,1.0
2018-02-28,18.81,19.4,18.8,19.13,2934680,18.81,19.4,18.8,19.13,2934680,0.0,1.0
2018-03-01,19.49,19.67,18.9,18.94,3817502,19.49,19.67,18.9,18.94,3817502,0.0,1.0
2018-03-02,19.99,20.02,19.02,19.38,3261588,19.99,20.02,19.02,19.38,3261588,0.0,1.0
2018-03-05,20.39,20.44,19.89,19.91,3042776,20.39,20.44,19.89,19.91,3042776,0.0,1.0
2018-03-06,20.53,20.74,20.3,20.5,5564854,20.53,20.74,20.3,20.5,5564854,0.0,1.0
2018-03-07,20.74,21.07,20.35,20.54,3866724,20.74,21.07,20.35,20.54,3866724,0.0,1.0
2018-03-08,20.33,20.92,20.23,20.7,3392779,20.33,20.92,20.23,20.7,3392779,0.0,1.0
2018-03-09,20.81,20.905,20.35,20.48,4212448,20.81,20.905,20.35,20.48,4212448,0.0,1.0
2018-03-12,20.86,21.1,20.53,20.91,3971244,20.86,21.1,20.53,20.91,3971244,0.0,1.0
2018-03-13,20.82,21.19,20.75,20.88,2081960,20.82,21.19,20.75,20.88,2081960,0.0,1.0
2018-03-14,20.85,20.97,20.71,20.77,2406304,20.85,20.97,20.71,20.77,2406304,0.0,1.0
2018-03-15,20.24,21.24,20.07,20.99,7373997,20.24,21.24,20.07,20.99,7373997,0.0,1.0
2018-03-16,20.4,20.55,20.2,20.29,3852404,20.4,20.55,20.2,20.29,3852404,0.0,1.0
2018-03-19,19.59,20.28,19.485,20.17,3528933,19.59,20.28,19.485,20.17,3528933,0.0,1.0
2018-03-20,19.69,19.949,19.625,19.81,2265684,19.69,19.949,19.625,19.81,2265684,0.0,1.0
2018-03-21,20.11,20.29,19.72,19.79,2920080,20.11,20.29,19.72,19.79,2920080,0.0,1.0
2018-03-22,19.85,20.175,19.77,19.86,2492515,19.85,20.175,19.77,19.86,2492515,0.0,1.0
2018-03-23,19.35,20.12,19.32,19.97,2659470,19.35,20.12,19.32,19.97,2659470,0.0,1.0
2018-03-26,19.75,19.83,19.175,19.8,3242611,19.75,19.83,19.175,19.8,3242611,0.0,1.0
2018-03-27,19.22,19.89,19.11,19.87,2948587,19.22,19.89,19.11,19.87,2948587,0.0,1.0
2018-03-28,19.21,19.36,18.98,19.24,2864825,19.21,19.36,18.98,19.24,2864825,0.0,1.0
2018-03-29,19.85,19.92,19.32,19.35,4205629,19.85,19.92,19.32,19.35,4205629,0.0,1.0
2018-04-02,19.29,19.74,19.0,19.69,2924852,19.29,19.74,19.0,19.69,2924852,0.0,1.0
2018-04-03,19.59,19.66,19.16,19.52,2479074,19.59,19.66,19.16,19.52,2479074,0.0,1.0
2018-04-04,19.64,19.71,19.28,19.3,2226350,19.64,19.71,19.28,19.3,2226350,0.0,1.0
2018-04-05,20.27,20.36,19.71,19.73,2128331,20.27,20.36,19.71,19.73,2128331,0.0,1.0
2018-04-06,20.11,20.285,19.8,20.08,4593562,20.11,20.285,19.8,20.08,4593562,0.0,1.0
2018-04-09,20.06,20.37,20.06,20.31,2287876,20.06,20.37,20.06,20.31,2287876,0.0,1.0
2018-04-10,20.54,20.85,20.2,20.33,3260482,20.54,20.85,20.2,20.33,3260482,0.0,1.0
2018-04-11,21.09,21.13,20.5,20.55,2561581,21.09,21.13,20.5,20.55,2561581,0.0,1.0
2018-04-12,20.74,21.24,20.575,21.2,2959971,20.74,21.24,20.575,21.2,2959971,0.0,1.0
2018-04-13,20.72,21.0,20.52,20.97,3711936,20.72,21.0,20.52,20.97,3711936,0.0,1.0
2018-04-16,20.62,20.8,20.52,20.8,2673946,20.62,20.8,20.52,20.8,2673946,0.0,1.0
2018-04-17,20.39,20.615,20.21,20.47,2362153,20.39,20.615,20.21,20.47,2362153,0.0,1.0
2018-04-18,20.42,20.67,20.31,20.56,3847688,20.42,20.67,20.31,20.56,3847688,0.0,1.0
2018-04-19,20.33,20.6,20.04,20.48,4215071,20.33,20.6,20.04,20.48,4215071,0.0,1.0
2018-04-20,19.76,20.33,19.58,20.33,4399668,19.76,20.33,19.58,20.33,4399668,0.0,1.0
2018-04-23,19.81,19.85,19.3176,19.64,2920175,19.81,19.85,19.3176,19.64,2920175,0.0,1.0
2018-04-24,19.35,20.04,19.19,20.04,3928743,19.35,20.04,19.19,20.04,3928743,0.0,1.0
2018-04-25,19.21,19.24,18.87,19.22,3309444,19.21,19.24,18.87,19.22,3309444,0.0,1.0
2018-04-26,19.41,19.65,18.7,19.35,4745541,19.41,19.65,18.7,19.35,4745541,0.0,1.0
2018-04-27,19.1,19.47,19.04,19.29,2702726,19.1,19.47,19.04,19.29,2702726,0.0,1.0
2018-04-30,19.0,19.13,18.82,18.98,4016663,19.0,19.13,18.82,18.98,4016663,0.0,1.0
2018-05-01,19.17,19.29,18.811,18.93,2393332,19.17,19.29,18.811,18.93,2393332,0.0,1.0
2018-05-02,19.08,19.25,19.03,19.11,2351750,19.08,19.25,19.03,19.11,2351750,0.0,1.0
2018-05-03,18.38,19.035,18.32,18.87,4598757,18.38,19.035,18.32,18.87,4598757,0.0,1.0
2018-05-04,18.17,18.425,18.08,18.31,2978840,18.17,18.425,18.08,18.31,2978840,0.0,1.0
2018-05-07,18.25,18.72,18.14,18.42,2890423,18.25,18.72,18.14,18.42,2890423,0.0,1.0
2018-05-08,18.53,18.54,17.93,18.24,3579823,18.53,18.54,17.93,18.24,3579823,0.0,1.0
2018-05-09,18.97,19.305,18.75,18.75,3857918,18.97,19.305,18.75,18.75,3857918,0.0,1.0
2018-05-10,18.97,19.13,18.695,19.07,2229872,18.97,19.13,18.695,19.07,2229872,0.0,1.0
2018-05-11,18.47,18.89,18.41,18.88,1741114,18.47,18.89,18.41,18.88,1741114,0.0,1.0
2018-05-14,18.93,19.09,18.57,18.62,2156295,18.93,19.09,18.57,18.62,2156295,0.0,1.0
2018-05-15,18.97,19.07,18.88,18.92,1741930,18.97,19.07,18.88,18.92,1741930,0.0,1.0
2018-05-16,19.32,19.41,18.91,18.92,2327587,19.32,19.41,18.91,18.92,2327587,0.0,1.0
2018-05-17,19.52,19.585,19.31,19.37,2427864,19.52,19.585,19.31,19.37,2427864,0.0,1.0
2018-05-18,19.11,19.62,19.0,19.51,2552216,19.11,19.62,19.0,19.51,2552216,0.0,1.0
2018-05-21,19.31,19.385,19.035,19.23,2251030,19.31,19.385,19.035,19.23,2251030,0.0,1.0
2018-05-22,19.08,19.78,19.03,19.43,2370556,19.08,19.78,19.03,19.43,2370556,0.0,1.0
2018-05-23,18.84,19.0,18.46,18.98,2533613,18.84,19.0,18.46,18.98,2533613,0.0,1.0
2018-05-24,18.42,18.81,18.38,18.62,3704293,18.42,18.81,18.38,18.62,3704293,0.0,1.0
2018-05-25,18.27,18.32,17.78,18.12,3521564,18.27,18.32,17.78,18.12,3521564,0.0,1.0
2018-05-29,18.59,18.62,18.09,18.09,3676069,18.59,18.62,18.09,18.09,3676069,0.0,1.0
2018-05-30,19.04,19.13,18.5,18.7,3154882,19.04,19.13,18.5,18.7,3154882,0.0,1.0
2018-05-31,19.11,19.24,18.79,18.91,4322101,19.11,19.24,18.79,18.91,4322101,0.0,1.0
2018-06-01,19.4,19.62,19.07,19.19,2925983,19.4,19.62,19.07,19.19,2925983,0.0,1.0
2018-06-04,18.73,19.54,18.7,19.4,2706452,18.73,19.54,18.7,19.4,2706452,0.0,1.0
2018-06-05,18.87,19.01,18.38,18.66,2199111,18.87,19.01,18.38,18.66,2199111,0.0,1.0
2018-06-06,19.16,19.385,18.88,19.0,2956305,19.16,19.385,18.88,19.0,2956305,0.0,1.0
2018-06-07,19.83,19.9,19.31,19.37,4796805,19.83,19.9,19.31,19.37,4796805,0.0,1.0
2018-06-08,19.62,19.88,19.29,19.75,2160432,19.62,19.88,19.29,19.75,2160432,0.0,1.0
2018-06-11,19.59,19.74,19.2436,19.59,2481003,19.59,19.74,19.2436,19.59,2481003,0.0,1.0
2018-06-12,19.99,20.1,19.63,19.63,3159854,19.99,20.1,19.63,19.63,3159854,0.0,1.0
2018-06-13,20.16,20.37,19.9,19.98,3590915,20.16,20.37,19.9,19.98,3590915,0.0,1.0
2018-06-14,19.76,20.39,19.58,20.3,2358766,19.76,20.39,19.58,20.3,2358766,0.0,1.0
2018-06-15,19.5,19.75,19.47,19.66,3729841,19.5,19.75,19.47,19.66,3729841,0.0,1.0
2018-06-18,19.79,20.22,19.42,19.48,2197369,19.79,20.22,19.42,19.48,2197369,0.0,1.0
2018-06-19,20.18,20.195,19.36,19.49,2106163,20.18,20.195,19.36,19.49,2106163,0.0,1.0
2018-06-20,20.68,20.77,20.25,20.34,1730780,20.68,20.77,20.25,20.34,1730780,0.0,1.0
2018-06-21,20.71,21.14,20.43,20.57,2486125,20.71,21.14,20.43,20.57,2486125,0.0,1.0
2018-06-22,20.81,21.38,20.74,21.38,3615533,20.81,21.38,20.74,21.38,3615533,0.0,1.0
2018-06-25,20.5,20.89,20.42,20.82,2883996,20.5,20.89,20.42,20.82,2883996,0.0,1.0
2018-06-26,20.94,21.045,20.41,20.52,2179981,20.94,21.045,20.41,20.52,2179981,0.0,1.0
2018-06-27,21.08,21.42,20.945,21.26,2068898,21.08,21.42,20.945,21.26,2068898,0.0,1.0
2018-06-28,21.3,21.31,20.91,21.21,1949040,21.3,21.31,20.91,21.21,1949040,0.0,1.0
2018-06-29,21.35,21.73,20.94,20.94,2043254,21.35,21.73,20.94,20.94,2043254,0.0,1.0
2018-07-02,20.94,21.18,20.825,21.15,3494962,20.94,21.18,20.825,21.15,3494962,0.0,1.0
2018-07-03,21.34,21.49,21.14,21.27,2335762,21.34,21.49,21.14,21.27,2335762,0.0,1.0
2018-07-05,21.47,21.73,21.36,21.42,1715762,21.47,21.73,21.36,21.42,1715762,0.0,1.0
2018-07-06,21.84,21.925,21.36,21.44,1834042,21.84,21.925,21.36,21.44,1834042,0.0,1.0
2018-07-09,22.44,22.515,21.955,21.99,3470675,22.44,22.515,21.955,21.99,3470675,0.0,1.0
2018-07-10,22.36,22.69,22.145,22.61,1839431,22.36,22.69,22.145,22.61,1839431,0.0,1.0
2018-07-11,21.95,22.32,21.73,22.25,1747766,21.95,22.32,21.73,22.25,1747766,0.0,1.0
2018-07-12,21.69,22.07,21.47,22.02,2279255,21.69,22.07,21.47,22.02,2279255,0.0,1.0
2018-07-13,21.76,22.08,21.68,21.7,3081383,21.76,22.08,21.68,21.7,3081383,0.0,1.0
2018-07-16,21.42,21.66,21.19,21.46,2609335,21.42,21.66,21.19,21.46,2609335,0.0,1.0
2018-07-17,21.45,21.62,21.26,21.39,1604121,21.45,21.62,21.26,21.39,1604121,0.0,1.0
2018-07-18,21.01,21.42,20.89,21.42,3420639,21.01,21.42,20.89,21.42,3420639,0.0,1.0
2018-07-19,21.23,21.45,21.02,21.14,1832643,21.23,21.45,21.02,21.14,1832643,0.0,1.0
2018-07-20,21.16,21.31,21.0,21.22,1144982,21.16,21.31,21.0,21.22,1144982,0.0,1.0
2018-07-23,21.04,21.3899,20.95,21.21,2022997,21.04,21.3899,20.95,21.21,2022997,0.0,1.0
2018-07-24,21.06,21.235,20.99,21.16,1650226,21.06,21.235,20.99,21.16,1650226,0.0,1.0
2018-07-25,21.27,21.27,20.87,21.13,1821734,21.27,21.27,20.87,21.13,1821734,0.0,1.0
2018-07-26,21.24,21.61,21.099,21.18,2242778,21.24,21.61,21.099,21.18,2242778,0.0,1.0
2018-07-27,20.23,21.295,20.08,21.14,2913938,20.23,21.295,20.08,21.14,2913938,0.0,1.0
2018-07-30,20.36,20.65,20.32,20.38,2699238,20.36,20.65,20.32,20.38,2699238,0.0,1.0
2018-07-31,20.54,20.61,20.19,20.47,3263160,20.54,20.61,20.19,20.47,3263160,0.0,1.0
2018-08-01,20.01,20.4,19.92,20.27,2895103,20.01,20.4,19.92,20.27,2895103,0.0,1.0
2018-08-02,18.96,19.52,18.53,19.26,7882513,18.96,19.52,18.53,19.26,7882513,0.0,1.0
2018-08-03,18.83,19.05,18.609,19.05,4064235,18.83,19.05,18.609,19.05,4064235,0.0,1.0
2018-08-06,18.72,19.06,18.64,18.89,2812424,18.72,19.06,18.64,18.89,2812424,0.0,1.0
2018-08-07,18.99,19.07,18.79,18.93,4323236,18.99,19.07,18.79,18.93,4323236,0.0,1.0
2018-08-08,18.78,19.01,18.605,18.89,2073345,18.78,19.01,18.605,18.89,2073345,0.0,1.0
2018-08-09,18.71,18.93,18.66,18.84,1690302,18.71,18.93,18.66,18.84,1690302,0.0,1.0
2018-08-10,18.76,18.86,18.34,18.59,2347298,18.76,18.86,18.34,18.59,2347298,0.0,1.0
2018-08-13,17.92,18.8,17.9,18.68,3427457,17.92,18.8,17.9,18.68,3427457,0.0,1.0
2018-08-14,18.14,18.19,17.929,18.08,3175343,18.14,18.19,17.929,18.08,3175343,0.0,1.0
2018-08-15,17.66,18.01,17.25,17.96,3716054,17.66,18.01,17.25,17.96,3716054,0.0,1.0
2018-08-16,17.47,17.83,17.41,17.72,2050951,17.47,17.83,17.41,17.72,2050951,0.0,1.0
2018-08-17,17.5,17.6664,17.395,17.5,1683078,17.5,17.6664,17.395,17.5,1683078,0.0,1.0
2018-08-20,17.61,17.63,17.25,17.48,2075932,17.61,17.63,17.25,17.48,2075932,0.0,1.0
2018-08-21,18.1,18.22,17.79,17.83,3662405,18.1,18.22,17.79,17.83,3662405,0.0,1.0
2018-08-22,18.44,18.575,18.2301,18.26,2128709,18.44,18.575,18.2301,18.26,2128709,0.0,1.0
2018-08-23,18.4,18.51,18.16,18.36,1790739,18.4,18.51,18.16,18.36,1790739,0.0,1.0
2018-08-24,18.49,18.67,18.48,18.56,1328721,18.49,18.67,18.48,18.56,1328721,0.0,1.0
2018-08-27,18.51,18.77,18.42,18.47,2278265,18.51,18.77,18.42,18.47,2278265,0.0,1.0
2018-08-28,18.42,18.645,18.285,18.53,2894679,18.42,18.645,18.285,18.53,2894679,0.0,1.0
2018-08-29,18.61,18.75,18.33,18.49,1855603,18.61,18.75,18.33,18.49,1855603,0.0,1.0
2018-08-30,18.87,18.94,18.545,18.62,2588139,18.87,18.94,18.545,18.62,2588139,0.0,1.0
2018-08-31,18.51,18.86,18.42,18.77,2564272,18.51,18.86,18.42,18.77,2564272,0.0,1.0
2018-09-04,17.89,18.69,17.85,18.58,2182624,17.89,18.69,17.85,18.58,2182624,0.0,1.0
2018-09-05,17.67,17.79,17.32,17.74,2845393,17.67,17.79,17.32,17.74,2845393,0.0,1.0
2018-09-06,17.11,17.69,16.97,17.67,3550925,17.11,17.69,16.97,17.67,3550925,0.0,1.0
2018-09-07,17.18,17.29,16.76,16.92,3112069,17.18,17.29,16.76,16.92,3112069,0.0,1.0
2018-09-10,17.51,17.61,17.19,17.19,4293462,17.51,17.61,17.19,17.19,4293462,0.0,1.0
2018-09-11,17.78,17.815,17.42,17.47,3522746,17.78,17.815,17.42,17.47,3522746,0.0,1.0
2018-09-12,18.21,18.55,17.93,17.93,3937078,18.21,18.55,17.93,17.93,3937078,0.0,1.0
2018-09-13,18.53,18.73,18.14,18.2,2989777,18.53,18.73,18.14,18.2,2989777,0.0,1.0
2018-09-14,18.61,18.7801,18.51,18.58,2010541,18.61,18.7801,18.51,18.58,2010541,0.0,1.0
2018-09-17,18.8,18.91,18.59,18.65,3086095,18.8,18.91,18.59,18.65,3086095,0.0,1.0
2018-09-18,19.32,19.35,18.88,18.98,3704826,19.32,19.35,18.88,18.98,3704826,0.0,1.0
2018-09-19,19.94,20.05,19.28,19.31,2930918,19.94,20.05,19.28,19.31,2930918,0.0,1.0
2018-09-20,19.79,20.21,19.69,20.04,4059002,19.79,20.21,19.69,20.04,4059002,0.0,1.0
2018-09-21,19.08,19.78,18.77,19.77,9033264,19.08,19.78,18.77,19.77,9033264,0.0,1.0
2018-09-24,18.71,19.39,18.465,19.35,5980324,18.71,19.39,18.465,19.35,5980324,0.0,1.0
2018-09-25,18.79,18.9,18.49,18.85,3680442,18.79,18.9,18.49,18.85,3680442,0.0,1.0
2018-09-26,17.4,18.66,17.36,18.62,4549192,17.4,18.66,17.36,18.62,4549192,0.0,1.0
2018-09-27,17.75,18.095,17.5,17.6,4198330,17.75,18.095,17.5,17.6,4198330,0.0,1.0
2018-09-28,17.71,18.14,17.68,17.74,4217729,17.71,18.14,17.68,17.74,4217729,0.0,1.0
2018-10-01,17.96,18.13,17.705,17.85,2489379,17.96,18.13,17.705,17.85,2489379,0.0,1.0
2018-10-02,17.9,18.21,17.79,17.91,2254041,17.9,18.21,17.79,17.91,2254041,0.0,1.0
2018-10-03,18.47,18.57,17.78,18.04,2155463,18.47,18.57,17.78,18.04,2155463,0.0,1.0
2018-10-04,18.21,18.89,18.145,18.51,3130614,18.21,18.89,18.145,18.51,3130614,0.0,1.0
2018-10-05,18.58,18.66,18.29,18.29,2274875,18.58,18.66,18.29,18.29,2274875,0.0,1.0
2018-10-08,18.88,19.2,18.37,18.52,3454137,18.88,19.2,18.37,18.52,3454137,0.0,1.0
2018-10-09,19.48,19.71,19.1115,19.27,5981119,19.48,19.71,19.1115,19.27,5981119,0.0,1.0
2018-10-10,19.17,19.965,19.15,19.62,6104972,19.17,19.965,19.15,19.62,6104972,0.0,1.0
2018-10-11,18.85,19.38,18.795,18.82,5542679,18.85,19.38,18.795,18.82,5542679,0.0,1.0
2018-10-12,18.68,19.23,18.45,19.19,3588158,18.68,19.23,18.45,19.19,3588158,0.0,1.0
2018-10-15,18.86,19.16,18.775,18.8,3699387,18.86,19.16,18.775,18.8,3699387,0.0,1.0
2018-10-16,19.14,19.29,18.81,18.9,3364031,19.14,19.29,18.81,18.9,3364031,0.0,1.0
2018-10-17,18.79,19.34,18.71,19.12,3040244,18.79,19.34,18.71,19.12,3040244,0.0,1.0
2018-10-18,18.14,18.57,17.93,18.47,3976813,18.14,18.57,17.93,18.47,3976813,0.0,1.0
2018-10-19,18.21,18.695,18.12,18.17,3291935,18.21,18.695,18.12,18.17,3291935,0.0,1.0
2018-10-22,17.49,18.24,17.36,18.24,3429946,17.49,18.24,17.36,18.24,3429946,0.0,1.0
2018-10-23,16.85,17.23,16.6715,17.15,4604307,16.85,17.23,16.6715,17.15,4604307,0.0,1.0
2018-10-24,16.0,17.22,15.94,17.04,4676591,16.0,17.22,15.94,17.04,4676591,0.0,1.0
2018-10-25,16.31,16.54,15.88,16.21,5799915,16.31,16.54,15.88,16.21,5799915,0.0,1.0
2018-10-26,16.14,16.33,15.58,16.07,4727463,16.14,16.33,15.58,16.07,4727463,0.0,1.0
2018-10-29,15.74,16.51,15.51,16.15,4192700,15.74,16.51,15.51,16.15,4192700,0.0,1.0
2018-10-30,15.56,15.96,15.29,15.61,6307654,15.56,15.96,15.29,15.61,6307654,0.0,1.0
2018-10-31,15.89,16.08,15.55,15.74,6626727,15.89,16.08,15.55,15.74,6626727,0.0,1.0
2018-11-01,16.47,16.8,15.68,15.87,6895560,16.47,16.8,15.68,15.87,6895560,0.0,1.0
2018-11-02,15.81,16.51,15.5375,16.42,7297461,15.81,16.51,15.5375,16.42,7297461,0.0,1.0
2018-11-05,17.11,17.28,16.25,16.37,6377518,17.11,17.28,16.25,16.37,6377518,0.0,1.0
2018-11-06,16.82,17.09,16.63,16.96,3431261,16.82,17.09,16.63,16.96,3431261,0.0,1.0
2018-11-07,16.79,17.25,16.42,17.05,3598762,16.79,17.25,16.42,17.05,3598762,0.0,1.0
2018-11-08,16.44,16.99,16.37,16.78,4040289,16.44,16.99,16.37,16.78,4040289,0.0,1.0
2018-11-09,15.7,16.12,15.41,15.41,12925990,15.7,16.12,15.41,15.41,12925990,0.0,1.0
2018-11-12,15.91,16.215,15.75,15.87,7368423,15.91,16.215,15.75,15.87,7368423,0.0,1.0
2018-11-13,15.27,16.45,15.215,16.01,8125661,15.27,16.45,15.215,16.01,8125661,0.0,1.0
2018-11-14,14.2,15.5626,13.91,15.5,12299368,14.2,15.5626,13.91,15.5,12299368,0.0,1.0
2018-11-15,14.22,14.37,13.92,14.05,5791585,14.22,14.37,13.92,14.05,5791585,0.0,1.0
2018-11-16,14.05,14.51,13.875,14.34,4142549,14.05,14.51,13.875,14.34,4142549,0.0,1.0
2018-11-19,14.14,14.34,13.87,13.92,5039849,14.14,14.34,13.87,13.92,5039849,0.0,1.0
2018-11-20,13.34,14.14,13.28,13.83,6700652,13.34,14.14,13.28,13.83,6700652,0.0,1.0
2018-11-21,13.89,14.015,13.4,13.41,4583350,13.89,14.015,13.4,13.41,4583350,0.0,1.0
2018-11-23,13.86,13.96,13.41,13.43,2171969,13.86,13.96,13.41,13.43,2171969,0.0,1.0
2018-11-26,13.74,14.145,13.64,13.94,4472812,13.74,14.145,13.64,13.94,4472812,0.0,1.0
2018-11-27,13.4,13.78,13.073,13.74,6554992,13.4,13.78,13.073,13.74,6554992,0.0,1.0
2018-11-28,13.79,13.97,13.42,13.42,4570431,13.79,13.97,13.42,13.42,4570431,0.0,1.0
2018-11-29,13.48,13.87,13.32,13.78,6291976,13.48,13.87,13.32,13.78,6291976,0.0,1.0
2018-11-30,13.13,13.47,13.04,13.42,5847295,13.13,13.47,13.04,13.42,5847295,0.0,1.0
2018-12-03,13.27,13.49,12.92,13.49,6085666,13.27,13.49,12.92,13.49,6085666,0.0,1.0
2018-12-04,12.68,13.36,12.65,13.3,4816651,12.68,13.36,12.65,13.3,4816651,0.0,1.0
2018-12-06,12.78,12.89,12.11,12.24,6379710,12.78,12.89,12.11,12.24,6379710,0.0,1.0
2018-12-07,12.75,13.24,12.75,12.93,4447265,12.75,13.24,12.75,12.93,4447265,0.0,1.0
2018-12-10,12.79,12.99,12.53,12.62,6757758,12.79,12.99,12.53,12.62,6757758,0.0,1.0
2018-12-11,12.44,13.115,12.41,12.99,4526066,12.44,13.115,12.41,12.99,4526066,0.0,1.0
2018-12-12,12.25,12.84,12.24,12.56,4184391,12.25,12.84,12.24,12.56,4184391,0.0,1.0
2018-12-13,12.16,12.29,11.96,12.21,5374773,12.16,12.29,11.96,12.21,5374773,0.0,1.0
2018-12-14,11.31,12.03,11.23,12.03,5809978,11.31,12.03,11.23,12.03,5809978,0.0,1.0
2018-12-17,10.78,11.465,10.64,11.19,6868759,10.78,11.465,10.64,11.19,6868759,0.0,1.0
2018-12-18,10.73,11.15,10.67,10.94,6563647,10.73,11.15,10.67,10.94,6563647,0.0,1.0
2018-12-19,10.05,10.73,9.97,10.59,7936242,10.05,10.73,9.97,10.59,7936242,0.0,1.0
2018-12-20,9.75,10.15,9.63,9.9,8712902,9.75,10.15,9.63,9.9,8712902,0.0,1.0
2018-12-21,9.4,9.84,9.29,9.75,8166660,9.4,9.84,9.29,9.75,8166660,0.0,1.0
2018-12-24,9.08,9.37,9.035,9.23,4659047,9.08,9.37,9.035,9.23,4659047,0.0,1.0
2018-12-26,9.87,9.89,8.86,9.15,6591108,9.87,9.89,8.86,9.15,6591108,0.0,1.0
2018-12-27,9.83,9.895,9.34,9.73,6138047,9.83,9.895,9.34,9.73,6138047,0.0,1.0
2018-12-28,9.21,9.87,9.17,9.87,7471276,9.21,9.87,9.17,9.87,7471276,0.0,1.0
2018-12-31,9.39,9.42,9.0,9.26,6268870,9.39,9.42,9.0,9.26,6268870,0.0,1.0
2019-01-02,9.76,9.84,8.91,9.2,8906681,9.76,9.84,8.91,9.2,8906681,0.0,1.0
2019-01-03,9.53,9.785,9.395,9.73,4279352,9.53,9.785,9.395,9.73,4279352,0.0,1.0
2019-01-04,10.25,10.315,9.675,9.71,5750546,10.25,10.315,9.675,9.71,5750546,0.0,1.0
2019-01-07,10.51,10.65,10.19,10.36,6103376,10.51,10.65,10.19,10.36,6103376,0.0,1.0
2019-01-08,10.47,10.7,10.35,10.66,5052234,10.47,10.7,10.35,10.66,5052234,0.0,1.0
2019-01-09,10.51,10.64,10.29,10.61,6308171,10.51,10.64,10.29,10.61,6308171,0.0,1.0
2019-01-10,10.66,10.84,10.29,10.45,4765056,10.66,10.84,10.29,10.45,4765056,0.0,1.0
2019-01-11,10.5,10.63,10.34,10.51,4501478,10.5,10.63,10.34,10.51,4501478,0.0,1.0
2019-01-14,10.76,10.8,10.34,10.39,5747822,10.76,10.8,10.34,10.39,5747822,0.0,1.0
2019-01-15,10.94,11.02,10.75,10.8,5061246,10.94,11.02,10.75,10.8,5061246,0.0,1.0
2019-01-16,10.71,11.03,10.68,10.9,4687874,10.71,11.03,10.68,10.9,4687874,0.0,1.0
2019-01-17,10.76,10.82,10.39,10.66,3724803,10.76,10.82,10.39,10.66,3724803,0.0,1.0
2019-01-18,10.82,10.97,10.675,10.86,3091428,10.82,10.97,10.675,10.86,3091428,0.0,1.0
2019-01-22,10.38,10.69,10.22,10.69,4848122,10.38,10.69,10.22,10.69,4848122,0.0,1.0
2019-01-23,10.05,10.59,9.97,10.48,5673453,10.05,10.59,9.97,10.48,5673453,0.0,1.0
2019-01-24,10.0,10.14,9.78,10.0,6358658,10.0,10.14,9.78,10.0,6358658,0.0,1.0
2019-01-25,10.41,10.5,10.01,10.01,5286917,10.41,10.5,10.01,10.01,5286917,0.0,1.0
2019-01-28,10.26,10.46,10.145,10.3,4231096,10.26,10.46,10.145,10.3,4231096,0.0,1.0
2019-01-29,10.31,10.45,10.18,10.31,2198971,10.31,10.45,10.18,10.31,2198971,0.0,1.0
2019-01-30,10.56,10.56,10.2,10.37,3615280,10.56,10.56,10.2,10.37,3615280,0.0,1.0
2019-01-31,10.06,10.66,9.96,10.53,3889423,10.06,10.66,9.96,10.53,3889423,0.0,1.0
2019-02-01,10.21,10.3,9.99,10.1,3436691,10.21,10.3,9.99,10.1,3436691,0.0,1.0
2019-02-04,10.05,10.14,9.8668,10.14,3553787,10.05,10.14,9.8668,10.14,3553787,0.0,1.0
2019-02-05,9.66,10.15,9.61,10.09,4709894,9.66,10.15,9.61,10.09,4709894,0.0,1.0
2019-02-06,9.32,9.75,9.3,9.62,5612175,9.32,9.75,9.3,9.62,5612175,0.0,1.0
2019-02-07,8.73,9.31,8.65,9.29,9177876,8.73,9.31,8.65,9.29,9177876,0.0,1.0
2019-02-08,8.83,8.84,8.525,8.69,5606115,8.83,8.84,8.525,8.69,5606115,0.0,1.0
2019-02-11,9.04,9.13,8.77,8.87,4524593,9.04,9.13,8.77,8.87,4524593,0.0,1.0
2019-02-12,9.27,9.3474,9.04,9.18,7405978,9.27,9.3474,9.04,9.18,7405978,0.0,1.0
2019-02-13,9.07,9.46,8.96,9.21,8328962,9.07,9.46,8.96,9.21,8328962,0.0,1.0
2019-02-14,9.07,9.32,8.73,9.01,13912622,9.07,9.32,8.73,9.01,13912622,0.0,1.0
2019-02-15,9.61,9.7,9.12,9.13,8591279,9.61,9.7,9.12,9.13,8591279,0.0,1.0
2019-02-19,9.66,9.89,9.48,9.6,5867031,9.66,9.89,9.48,9.6,5867031,0.0,1.0
2019-02-20,9.84,10.12,9.61,9.7,7385049,9.84,10.12,9.61,9.7,7385049,0.0,1.0
2019-02-21,9.73,9.9527,9.7,9.88,6189369,9.73,9.9527,9.7,9.88,6189369,0.0,1.0
2019-02-22,9.64,9.89,9.52,9.81,4870442,9.64,9.89,9.52,9.81,4870442,0.0,1.0
2019-02-25,9.66,9.84,9.49,9.63,5341549,9.66,9.84,9.49,9.63,5341549,0.0,1.0
2019-02-26,9.47,9.835,9.44,9.65,5243331,9.47,9.835,9.44,9.65,5243331,0.0,1.0
2019-02-27,8.99,9.41,8.955,9.36,8452893,8.99,9.41,8.955,9.36,8452893,0.0,1.0
2019-02-28,8.66,9.1,8.65,9.02,20036179,8.66,9.1,8.65,9.02,20036179,0.0,1.0
2019-03-01,9.15,9.22,8.72,8.78,13558469,9.15,9.22,8.72,8.78,13558469,0.0,1.0
2019-03-04,9.18,9.41,9.06,9.15,7560848,9.18,9.41,9.06,9.15,7560848,0.0,1.0
2019-03-05,8.99,9.1654,8.91,9.13,6379578,8.99,9.1654,8.91,9.13,6379578,0.0,1.0
2019-03-06,8.6,8.95,8.57,8.88,6027273,8.6,8.95,8.57,8.88,6027273,0.0,1.0
2019-03-07,8.3,8.59,8.2,8.59,11297617,8.3,8.59,8.2,8.59,11297617,0.0,1.0
2019-03-08,7.81,8.18,7.7,8.18,8891607,7.81,8.18,7.7,8.18,8891607,0.0,1.0
2019-03-11,7.98,7.99,7.63,7.78,8421720,7.98,7.99,7.63,7.78,8421720,0.0,1.0
2019-03-12,8.17,8.26,8.02,8.1,4923943,8.17,8.26,8.02,8.1,4923943,0.0,1.0
2019-03-13,8.33,8.54,8.21,8.24,6765467,8.33,8.54,8.21,8.24,6765467,0.0,1.0
2019-03-14,8.58,8.67,8.4,8.4,6468957,8.58,8.67,8.4,8.4,6468957,0.0,1.0
2019-03-15,8.42,8.58,8.27,8.5,11009614,8.42,8.58,8.27,8.5,11009614,0.0,1.0
2019-03-18,8.69,8.72,8.39,8.48,7183315,8.69,8.72,8.39,8.48,7183315,0.0,1.0
2019-03-19,8.54,8.68,8.5,8.6,6392279,8.54,8.68,8.5,8.6,6392279,0.0,1.0
2019-03-20,8.86,9.015,8.475,8.49,8008126,8.86,9.015,8.475,8.49,8008126,0.0,1.0
2019-03-21,8.74,8.91,8.67,8.83,5457599,8.74,8.91,8.67,8.83,5457599,0.0,1.0
2019-03-22,8.39,8.66,8.3,8.65,5203584,8.39,8.66,8.3,8.65,5203584,0.0,1.0
2019-03-25,8.39,8.495,8.17,8.39,5588493,8.39,8.495,8.17,8.39,5588493,0.0,1.0
2019-03-26,8.51,8.7,8.3673,8.49,4718233,8.51,8.7,8.3673,8.49,4718233,0.0,1.0
2019-03-27,8.43,8.605,8.35,8.46,3322981,8.43,8.605,8.35,8.46,3322981,0.0,1.0
2019-03-28,8.66,8.69,8.315,8.45,4119038,8.66,8.69,8.315,8.45,4119038,0.0,1.0
2019-03-29,8.83,8.92,8.655,8.75,4604696,8.83,8.92,8.655,8.75,4604696,0.0,1.0
2019-04-01,8.72,9.08,8.69,8.92,5721201,8.72,9.08,8.69,8.92,5721201,0.0,1.0
2019-04-02,8.65,8.91,8.64,8.74,4798320,8.65,8.91,8.64,8.74,4798320,0.0,1.0
2019-04-03,8.2,8.77,8.19,8.7,5734559,8.2,8.77,8.19,8.7,5734559,0.0,1.0
2019-04-04,8.41,8.41,8.14,8.21,5832525,8.41,8.41,8.14,8.21,5832525,0.0,1.0
2019-04-05,8.98,9.0,8.45,8.45,8048988,8.98,9.0,8.45,8.45,8048988,0.0,1.0
2019-04-08,8.97,9.175,8.845,9.04,6162584,8.97,9.175,8.845,9.04,6162584,0.0,1.0
2019-04-09,8.55,8.95,8.51,8.95,5429321,8.55,8.95,8.51,8.95,5429321,0.0,1.0
2019-04-10,8.56,8.715,8.5,8.57,3740479,8.56,8.715,8.5,8.57,3740479,0.0,1.0
2019-04-11,8.33,8.58,8.28,8.51,4385696,8.33,8.58,8.28,8.51,4385696,0.0,1.0
2019-04-12,8.69,8.91,8.55,8.56,5336125,8.69,8.91,8.55,8.56,5336125,0.0,1.0
2019-04-15,8.59,8.82,8.46,8.65,5128481,8.59,8.82,8.46,8.65,5128481,0.0,1.0
2019-04-16,8.69,8.73,8.42,8.64,2837085,8.69,8.73,8.42,8.64,2837085,0.0,1.0
2019-04-17,8.49,8.76,8.46,8.7,3584811,8.49,8.76,8.46,8.7,3584811,0.0,1.0
2019-04-18,8.09,8.56,8.05,8.49,5736667,8.09,8.56,8.05,8.49,5736667,0.0,1.0
2019-04-22,8.04,8.17,7.78,8.17,8751149,8.04,8.17,7.78,8.17,8751149,0.0,1.0
2019-04-23,7.9,8.32,7.86,8.07,10933677,7.9,8.32,7.86,8.07,10933677,0.0,1.0
2019-04-24,7.65,7.97,7.64,7.9,7485523,7.65,7.97,7.64,7.9,7485523,0.0,1.0
2019-04-25,7.26,7.68,7.21,7.66,9951651,7.26,7.68,7.21,7.66,9951651,0.0,1.0
2019-04-26,7.47,7.57,7.21,7.22,9640138,7.47,7.57,7.21,7.22,9640138,0.0,1.0
2019-04-29,7.49,7.5,7.3,7.45,5514807,7.49,7.5,7.3,7.45,5514807,0.0,1.0
2019-04-30,7.25,7.53,7.16,7.51,6922219,7.25,7.53,7.16,7.51,6922219,0.0,1.0
2019-05-01,7.13,7.33,7.07,7.28,6334940,7.13,7.33,7.07,7.28,6334940,0.0,1.0
2019-05-02,7.22,7.34,6.75,7.3,12474025,7.22,7.34,6.75,7.3,12474025,0.0,1.0
2019-05-03,7.17,7.39,7.14,7.27,9728046,7.17,7.39,7.14,7.27,9728046,0.0,1.0
2019-05-06,7.54,7.6,7.04,7.08,8834168,7.54,7.6,7.04,7.08,8834168,0.0,1.0
2019-05-07,8.0,8.09,7.45,7.48,14042485,8.0,8.09,7.45,7.48,14042485,0.0,1.0
2019-05-08,7.99,8.275,7.93,8.04,6329266,7.99,8.275,7.93,8.04,6329266,0.0,1.0
2019-05-09,8.0,8.06,7.81,7.91,4320640,8.0,8.06,7.81,7.91,4320640,0.0,1.0
2019-05-10,8.04,8.08,7.855,7.97,2493078,8.04,8.08,7.855,7.97,2493078,0.0,1.0
2019-05-13,7.84,8.025,7.77,7.9,6821547,7.84,8.025,7.77,7.9,6821547,0.0,1.0
2019-05-14,8.06,8.09,7.8,7.9,8586481,8.06,8.09,7.8,7.9,8586481,0.0,1.0
2019-05-15,8.24,8.25,7.99,8.0,4309384,8.24,8.25,7.99,8.0,4309384,0.0,1.0
2019-05-16,7.98,8.31,7.95,8.26,6796641,7.98,8.31,7.95,8.26,6796641,0.0,1.0
2019-05-17,7.62,7.98,7.575,7.9,8959114,7.62,7.98,7.575,7.9,8959114,0.0,1.0
2019-05-20,7.28,7.61,7.25,7.6,5600127,7.28,7.61,7.25,7.6,5600127,0.0,1.0
2019-05-21,7.39,7.39,7.12,7.29,6370280,7.39,7.39,7.12,7.29,6370280,0.0,1.0
2019-05-22,6.9,7.28,6.88,7.28,7826651,6.9,7.28,6.88,7.28,7826651,0.0,1.0
2019-05-23,6.89,6.96,6.62,6.9,9658223,6.89,6.96,6.62,6.9,9658223,0.0,1.0
2019-05-24,7.08,7.12,6.79,6.96,9475948,7.08,7.12,6.79,6.96,9475948,0.0,1.0
2019-05-28,6.75,7.13,6.715,7.05,5330128,6.75,7.13,6.715,7.05,5330128,0.0,1.0
2019-05-29,6.97,7.01,6.57,6.7,6986314,6.97,7.01,6.57,6.7,6986314,0.0,1.0
2019-05-30,6.55,6.95,6.5,6.85,6671715,6.55,6.95,6.5,6.85,6671715,0.0,1.0
2019-05-31,6.57,6.59,6.4,6.4,5743432,6.57,6.59,6.4,6.4,5743432,0.0,1.0
2019-06-03,6.7,6.73,6.44,6.6,8231974,6.7,6.73,6.44,6.6,8231974,0.0,1.0
2019-06-04,7.05,7.18,6.7,6.76,9682033,7.05,7.18,6.7,6.76,9682033,0.0,1.0
2019-06-05,6.6,7.09,6.4,7.03,6945224,6.6,7.09,6.4,7.03,6945224,0.0,1.0
2019-06-06,6.46,6.7,6.3,6.57,8016650,6.46,6.7,6.3,6.57,8016650,0.0,1.0
2019-06-07,6.45,6.52,6.22,6.45,6176033,6.45,6.52,6.22,6.45,6176033,0.0,1.0
2019-06-10,6.25,6.74,6.22,6.45,6654630,6.25,6.74,6.22,6.45,6654630,0.0,1.0
2019-06-11,6.08,6.37,6.055,6.3,7655857,6.08,6.37,6.055,6.3,7655857,0.0,1.0
2019-06-12,5.76,6.09,5.735,6.07,9594703,5.76,6.09,5.735,6.07,9594703,0.0,1.0
2019-06-13,5.88,6.07,5.8,5.91,11698419,5.88,6.07,5.8,5.91,11698419,0.0,1.0
2019-06-14,5.7,5.97,5.63,5.85,9099516,5.7,5.97,5.63,5.85,9099516,0.0,1.0
2019-06-17,5.7,5.825,5.52,5.64,8222803,5.7,5.825,5.52,5.64,8222803,0.0,1.0
2019-06-18,5.72,5.93,5.65,5.76,9837478,5.72,5.93,5.65,5.76,9837478,0.0,1.0
2019-06-19,5.58,5.73,5.525,5.69,8075567,5.58,5.73,5.525,5.69,8075567,0.0,1.0
2019-06-20,5.47,5.81,5.42,5.67,10963173,5.47,5.81,5.42,5.67,10963173,0.0,1.0
2019-06-21,5.58,5.6,5.27,5.46,11688062,5.58,5.6,5.27,5.46,11688062,0.0,1.0
2019-06-24,5.37,5.58,5.3,5.54,9232997,5.37,5.58,5.3,5.54,9232997,0.0,1.0
2019-06-25,5.4,5.52,5.2,5.38,15291271,5.4,5.52,5.2,5.38,15291271,0.0,1.0
2019-06-26,5.48,5.5332,5.29,5.38,11416374,5.48,5.5332,5.29,5.38,11416374,0.0,1.0
2019-06-27,5.38,5.565,5.36,5.44,6756598,5.38,5.565,5.36,5.44,6756598,0.0,1.0
2019-06-28,5.53,5.53,5.295,5.38,12575809,5.53,5.53,5.295,5.38,12575809,0.0,1.0
2019-07-01,5.39,5.68,5.365,5.6,7082740,5.39,5.68,5.365,5.6,7082740,0.0,1.0
2019-07-02,5.26,5.44,5.21,5.41,9864627,5.26,5.44,5.21,5.41,9864627,0.0,1.0
2019-07-03,5.45,5.47,5.23,5.3,6179500,5.45,5.47,5.23,5.3,6179500,0.0,1.0
2019-07-05,5.54,5.65,5.44,5.44,5882381,5.54,5.65,5.44,5.44,5882381,0.0,1.0
2019-07-08,5.3,5.53,5.28,5.47,8341890,5.3,5.53,5.28,5.47,8341890,0.0,1.0
2019-07-09,5.39,5.4,5.2,5.37,8260558,5.39,5.4,5.2,5.37,8260558,0.0,1.0
2019-07-10,5.44,5.48,5.29,5.41,9843470,5.44,5.48,5.29,5.41,9843470,0.0,1.0
2019-07-11,5.16,5.64,5.15,5.45,8952237,5.16,5.64,5.15,5.45,8952237,0.0,1.0
2019-07-12,5.2,5.29,5.15,5.2,5656808,5.2,5.29,5.15,5.2,5656808,0.0,1.0
2019-07-15,5.11,5.25,4.97,5.19,9614487,5.11,5.25,4.97,5.19,9614487,0.0,1.0
2019-07-16,4.92,5.18,4.84,5.1,10310696,4.92,5.18,4.84,5.1,10310696,0.0,1.0
2019-07-17,4.75,4.96,4.74,4.9,7586938,4.75,4.96,4.74,4.9,7586938,0.0,1.0
2019-07-18,4.72,4.76,4.57,4.72,11134346,4.72,4.76,4.57,4.72,11134346,0.0,1.0
2019-07-19,4.91,4.97,4.69,4.73,13480739,4.91,4.97,4.69,4.73,13480739,0.0,1.0
2019-07-22,4.97,5.12,4.89,5.0,11865642,4.97,5.12,4.89,5.0,11865642,0.0,1.0
2019-07-23,4.99,5.035,4.87,4.96,6711575,4.99,5.035,4.87,4.96,6711575,0.0,1.0
2019-07-24,4.92,5.05,4.9,4.98,4538611,4.92,5.05,4.9,4.98,4538611,0.0,1.0
2019-07-25,4.49,4.99,4.395,4.93,10724693,4.49,4.99,4.395,4.93,10724693,0.0,1.0
2019-07-26,4.13,4.54,4.12,4.45,10629316,4.13,4.54,4.12,4.45,10629316,0.0,1.0
2019-07-29,4.04,4.17,3.99,4.12,16803912,4.04,4.17,3.99,4.12,16803912,0.0,1.0
2019-07-30,4.54,4.64,3.95,4.03,16893521,4.54,4.64,3.95,4.03,16893521,0.0,1.0
2019-07-31,4.61,4.78,4.4,4.59,12548365,4.61,4.78,4.4,4.59,12548365,0.0,1.0
2019-08-01,4.51,4.8,4.24,4.63,16462176,4.51,4.8,4.24,4.63,16462176,0.0,1.0
2019-08-02,4.65,4.78,4.41,4.6,13351905,4.65,4.78,4.41,4.6,13351905,0.0,1.0
2019-08-05,4.39,4.52,4.185,4.52,9363540,4.39,4.52,4.185,4.52,9363540,0.0,1.0
2019-08-06,4.13,4.36,4.0,4.35,12389515,4.13,4.36,4.0,4.35,12389515,0.0,1.0
2019-08-07,3.78,4.06,3.67,4.05,17550102,3.78,4.06,3.67,4.05,17550102,0.0,1.0
2019-08-08,3.76,3.97,3.69,3.94,11387581,3.76,3.97,3.69,3.94,11387581,0.0,1.0
2019-08-09,3.53,3.79,3.5,3.77,10901665,3.53,3.79,3.5,3.77,10901665,0.0,1.0
2019-08-12,3.55,3.57,3.42,3.52,7183396,3.55,3.57,3.42,3.52,7183396,0.0,1.0
2019-08-13,3.52,3.69,3.48,3.57,16569565,3.52,3.69,3.48,3.57,16569565,0.0,1.0
2019-08-14,3.35,3.49,3.215,3.45,8697863,3.35,3.49,3.215,3.45,8697863,0.0,1.0
2019-08-15,3.44,3.56,3.28,3.3,11193652,3.44,3.56,3.28,3.3,11193652,0.0,1.0
2019-08-16,3.61,3.64,3.36,3.43,8866465,3.61,3.64,3.36,3.43,8866465,0.0,1.0
2019-08-19,3.75,3.78,3.61,3.62,8306409,3.75,3.78,3.61,3.62,8306409,0.0,1.0
2019-08-20,3.6,3.77,3.48,3.67,8036116,3.6,3.77,3.48,3.67,8036116,0.0,1.0
2019-08-21,3.47,3.68,3.42,3.62,6186042,3.47,3.68,3.42,3.62,6186042,0.0,1.0
2019-08-22,3.34,3.58,3.34,3.45,8088130,3.34,3.58,3.34,3.45,8088130,0.0,1.0
2019-08-23,3.26,3.47,3.22,3.3,11290125,3.26,3.47,3.22,3.3,11290125,0.0,1.0
2019-08-26,3.12,3.35,3.08,3.3,9353362,3.12,3.35,3.08,3.3,9353362,0.0,1.0
2019-08-27,2.8,3.14,2.78,3.14,16021838,2.8,3.14,2.78,3.14,16021838,0.0,1.0
2019-08-28,3.11,3.16,2.83,2.84,11657277,3.11,3.16,2.83,2.84,11657277,0.0,1.0
2019-08-29,3.37,3.445,3.09,3.13,9507224,3.37,3.445,3.09,3.13,9507224,0.0,1.0
2019-08-30,3.17,3.355,3.01,3.35,6877743,3.17,3.355,3.01,3.35,6877743,0.0,1.0
2019-09-03,3.22,3.28,3.0,3.14,9139334,3.22,3.28,3.0,3.14,9139334,0.0,1.0
2019-09-04,3.54,3.595,3.21,3.27,13145744,3.54,3.595,3.21,3.27,13145744,0.0,1.0
2019-09-05,3.7,3.89,3.58,3.6,10928900,3.7,3.89,3.58,3.6,10928900,0.0,1.0
2019-09-06,3.53,3.63,3.29,3.55,9916436,3.53,3.63,3.29,3.55,9916436,0.0,1.0
2019-09-09,3.87,3.9999,3.55,3.55,13115756,3.87,3.9999,3.55,3.55,13115756,0.0,1.0
2019-09-10,3.78,4.23,3.72,3.99,17100427,3.78,4.23,3.72,3.99,17100427,0.0,1.0
2019-09-11,3.87,4.08,3.64,3.82,8648604,3.87,4.08,3.64,3.82,8648604,0.0,1.0
2019-09-12,3.54,3.81,3.51,3.81,8727200,3.54,3.81,3.51,3.81,8727200,0.0,1.0
2019-09-13,3.61,3.74,3.375,3.57,9920890,3.61,3.74,3.375,3.57,9920890,0.0,1.0
2019-09-16,4.3,4.38,3.865,3.99,21584575,4.3,4.38,3.865,3.99,21584575,0.0,1.0
2019-09-17,4.21,4.41,3.91,4.2,17367974,4.21,4.41,3.91,4.2,17367974,0.0,1.0
2019-09-18,3.92,4.25,3.88,4.14,9533705,3.92,4.25,3.88,4.14,9533705,0.0,1.0
2019-09-19,3.8,4.185,3.64,3.99,12720387,3.8,4.185,3.64,3.99,12720387,0.0,1.0
2019-09-20,3.82,3.94,3.7,3.82,14624813,3.82,3.94,3.7,3.82,14624813,0.0,1.0
2019-09-23,3.56,3.83,3.425,3.77,11336406,3.56,3.83,3.425,3.77,11336406,0.0,1.0
2019-09-24,3.36,3.55,3.22,3.55,8201482,3.36,3.55,3.22,3.55,8201482,0.0,1.0
2019-09-25,3.29,3.38,3.18,3.33,8145946,3.29,3.38,3.18,3.33,8145946,0.0,1.0
2019-09-26,3.12,3.29,2.96,3.26,11400481,3.12,3.29,2.96,3.26,11400481,0.0,1.0
2019-09-27,3.28,3.3,2.98,3.06,7890612,3.28,3.3,2.98,3.06,7890612,0.0,1.0
2019-09-30,3.02,3.245,2.95,3.22,10367753,3.02,3.245,2.95,3.22,10367753,0.0,1.0
2019-10-01,2.89,3.1,2.78,3.02,10289172,2.89,3.1,2.78,3.02,10289172,0.0,1.0
2019-10-02,2.79,3.11,2.75,2.89,11930383,2.79,3.11,2.75,2.89,11930383,0.0,1.0
2019-10-03,2.85,2.89,2.67,2.74,11432686,2.85,2.89,2.67,2.74,11432686,0.0,1.0
2019-10-04,2.9,2.92,2.66,2.8,13696630,2.9,2.92,2.66,2.8,13696630,0.0,1.0
2019-10-07,2.67,2.93,2.66,2.88,14275400,2.67,2.93,2.66,2.88,14275400,0.0,1.0
2019-10-08,2.46,2.71,2.45,2.64,10368421,2.46,2.71,2.45,2.64,10368421,0.0,1.0
2019-10-09,2.46,2.53,2.38,2.53,8142942,2.46,2.53,2.38,2.53,8142942,0.0,1.0
2019-10-10,2.47,2.57,2.43,2.48,6210706,2.47,2.57,2.43,2.48,6210706,0.0,1.0
2019-10-11,2.73,2.77,2.48,2.51,13620230,2.73,2.77,2.48,2.51,13620230,0.0,1.0
2019-10-14,2.79,2.8,2.45,2.69,10597745,2.79,2.8,2.45,2.69,10597745,0.0,1.0
2019-10-15,2.65,2.81,2.63,2.74,13194895,2.65,2.81,2.63,2.74,13194895,0.0,1.0
2019-10-16,2.65,2.755,2.61,2.65,8910035,2.65,2.755,2.61,2.65,8910035,0.0,1.0
2019-10-17,2.8,2.83,2.62,2.64,11494784,2.8,2.83,2.62,2.64,11494784,0.0,1.0
2019-10-18,2.55,2.89,2.52,2.79,11533374,2.55,2.89,2.52,2.79,11533374,0.0,1.0
2019-10-21,2.57,2.59,2.42,2.54,8350457,2.57,2.59,2.42,2.54,8350457,0.0,1.0
2019-10-22,2.55,2.64,2.45,2.58,10508257,2.55,2.64,2.45,2.58,10508257,0.0,1.0
2019-10-23,2.56,2.68,2.445,2.54,10866644,2.56,2.68,2.445,2.54,10866644,0.0,1.0
2019-10-24,2.47,2.6,2.39,2.58,10388573,2.47,2.6,2.39,2.58,10388573,0.0,1.0
2019-10-25,2.71,2.72,2.41,2.45,10809024,2.71,2.72,2.41,2.45,10809024,0.0,1.0
2019-10-28,2.6,2.93,2.6,2.75,11013529,2.6,2.93,2.6,2.75,11013529,0.0,1.0
2019-10-29,2.84,2.94,2.55,2.63,16633366,2.84,2.94,2.55,2.63,16633366,0.0,1.0
2019-10-30,2.7,3.38,2.655,3.2,21524861,2.7,3.38,2.655,3.2,21524861,0.0,1.0
2019-10-31,2.5,2.81,2.45,2.76,13790675,2.5,2.81,2.45,2.76,13790675,0.0,1.0
2019-11-01,2.67,2.76,2.49,2.52,13532723,2.67,2.76,2.49,2.52,13532723,0.0,1.0
2019-11-04,2.94,3.01,2.78,2.83,16083688,2.94,3.01,2.78,2.83,16083688,0.0,1.0
2019-11-05,2.76,3.11,2.73,2.97,14025297,2.76,3.11,2.73,2.97,14025297,0.0,1.0
2019-11-06,2.76,3.03,2.69,2.75,13355445,2.76,3.03,2.69,2.75,13355445,0.0,1.0
2019-11-07,2.86,2.905,2.72,2.82,8405312,2.86,2.905,2.72,2.82,8405312,0.0,1.0
2019-11-08,2.86,2.89,2.72,2.82,6441140,2.86,2.89,2.72,2.82,6441140,0.0,1.0
2019-11-11,2.62,2.82,2.62,2.75,10656764,2.62,2.82,2.62,2.75,10656764,0.0,1.0
2019-11-12,2.53,2.69,2.46,2.65,17011736,2.53,2.69,2.46,2.65,17011736,0.0,1.0
2019-11-13,2.37,2.51,2.32,2.51,18303752,2.37,2.51,2.32,2.51,18303752,0.0,1.0
2019-11-14,2.22,2.39,2.17,2.39,14622969,2.22,2.39,2.17,2.39,14622969,0.0,1.0
2019-11-15,2.25,2.32,2.14,2.22,8997118,2.25,2.32,2.14,2.22,8997118,0.0,1.0
2019-11-18,2.03,2.23,1.97,2.2,13098343,2.03,2.23,1.97,2.2,13098343,0.0,1.0
2019-11-19,1.97,2.11,1.945,2.03,10251413,1.97,2.11,1.945,2.03,10251413,0.0,1.0
2019-11-20,1.94,2.05,1.88,2.04,14147229,1.94,2.05,1.88,2.04,14147229,0.0,1.0
2019-11-21,2.04,2.08,1.86,1.95,11446834,2.04,2.08,1.86,1.95,11446834,0.0,1.0
2019-11-22,2.17,2.27,2.04,2.06,10797184,2.17,2.27,2.04,2.06,10797184,0.0,1.0
2019-11-25,2.09,2.18,2.04,2.14,7864959,2.09,2.18,2.04,2.14,7864959,0.0,1.0
2019-11-26,1.99,2.12,1.97,2.08,11029914,1.99,2.12,1.97,2.08,11029914,0.0,1.0
2019-11-27,2.1,2.11,2.0,2.03,6284592,2.1,2.11,2.0,2.03,6284592,0.0,1.0
2019-11-29,1.99,2.095,1.99,2.06,3838497,1.99,2.095,1.99,2.06,3838497,0.0,1.0
2019-12-02,1.96,2.045,1.96,2.0,8680312,1.96,2.045,1.96,2.0,8680312,0.0,1.0
2019-12-03,2.02,2.09,1.93,1.94,9352953,2.02,2.09,1.93,1.94,9352953,0.0,1.0
2019-12-04,2.17,2.22,2.03,2.06,9503984,2.17,2.22,2.03,2.06,9503984,0.0,1.0
2019-12-05,2.1,2.24,2.07,2.21,8531502,2.1,2.24,2.07,2.21,8531502,0.0,1.0
2019-12-06,2.19,2.22,2.06,2.1,7650557,2.19,2.22,2.06,2.1,7650557,0.0,1.0
2019-12-09,2.57,2.75,2.425,2.48,23978562,2.57,2.75,2.425,2.48,23978562,0.0,1.0
2019-12-10,2.68,2.71,2.56,2.58,11808451,2.68,2.71,2.56,2.58,11808451,0.0,1.0
2019-12-11,2.66,2.745,2.635,2.66,7102458,2.66,2.745,2.635,2.66,7102458,0.0,1.0
2019-12-12,2.92,3.0099,2.64,2.65,12483583,2.92,3.0099,2.64,2.65,12483583,0.0,1.0
2019-12-13,2.69,2.97,2.655,2.97,13718504,2.69,2.97,2.655,2.97,13718504,0.0,1.0
2019-12-16,2.68,2.72,2.59,2.68,12371302,2.68,2.72,2.59,2.68,12371302,0.0,1.0
2019-12-17,2.81,2.84,2.635,2.66,11824010,2.81,2.84,2.635,2.66,11824010,0.0,1.0
2019-12-18,2.87,2.91,2.77,2.78,8658633,2.87,2.91,2.77,2.78,8658633,0.0,1.0
2019-12-19,3.0,3.05,2.83,2.87,8370746,3.0,3.05,2.83,2.87,8370746,0.0,1.0
2019-12-20,2.75,2.98,2.72,2.98,17016122,2.75,2.98,2.72,2.98,17016122,0.0,1.0
2019-12-23,2.91,2.93,2.685,2.74,11514099,2.91,2.93,2.685,2.74,11514099,0.0,1.0
2019-12-24,2.87,3.06,2.83,2.93,4319420,2.87,3.06,2.83,2.93,4319420,0.0,1.0
2019-12-26,2.89,2.96,2.85,2.93,3973821,2.89,2.96,2.85,2.93,3973821,0.0,1.0
2019-12-27,2.7,2.91,2.7,2.89,5328609,2.7,2.91,2.7,2.89,5328609,0.0,1.0
2019-12-30,2.75,2.86,2.68,2.73,7682521,2.75,2.86,2.68,2.73,7682521,0.0,1.0
2019-12-31,2.85,2.98,2.69,2.72,7468439,2.85,2.98,2.69,2.72,7468439,0.0,1.0
2020-01-02,2.59,2.92,2.55,2.88,9860265,2.59,2.92,2.55,2.88,9860265,0.0,1.0
2020-01-03,2.68,2.78,2.61,2.76,11055776,2.68,2.78,2.61,2.76,11055776,0.0,1.0
2020-01-06,2.62,2.75,2.52,2.73,10088226,2.62,2.75,2.52,2.73,10088226,0.0,1.0
2020-01-07,2.68,2.715,2.525,2.62,9550584,2.68,2.715,2.525,2.62,9550584,0.0,1.0
2020-01-08,2.55,2.81,2.53,2.7,13175613,2.55,2.81,2.53,2.7,13175613,0.0,1.0
2020-01-09,2.4,2.51,2.34,2.5,13006156,2.4,2.51,2.34,2.5,13006156,0.0,1.0
2020-01-10,2.37,2.41,2.3,2.4,11663362,2.37,2.41,2.3,2.4,11663362,0.0,1.0
2020-01-13,2.35,2.38,2.26,2.36,9777817,2.35,2.38,2.26,2.36,9777817,0.0,1.0
2020-01-14,2.55,2.605,2.35,2.36,8184170,2.55,2.605,2.35,2.36,8184170,0.0,1.0
2020-01-15,2.54,2.61,2.45,2.5,7664470,2.54,2.61,2.45,2.5,7664470,0.0,1.0
2020-01-16,2.51,2.69,2.49,2.56,7357778,2.51,2.69,2.49,2.56,7357778,0.0,1.0
2020-01-17,2.39,2.57,2.33,2.55,8928865,2.39,2.57,2.33,2.55,8928865,0.0,1.0
2020-01-21,2.21,2.36,2.175,2.35,12323979,2.21,2.36,2.175,2.35,12323979,0.0,1.0
2020-01-22,2.05,2.21,2.0,2.19,10596729,2.05,2.21,2.0,2.19,10596729,0.0,1.0
2020-01-23,1.97,2.13,1.96,2.02,12090733,1.97,2.13,1.96,2.02,12090733,0.0,1.0
2020-01-24,1.91,2.02,1.8,2.0,13313174,1.91,2.02,1.8,2.0,13313174,0.0,1.0
2020-01-27,1.84,1.94,1.8,1.87,11653722,1.84,1.94,1.8,1.87,11653722,0.0,1.0
2020-01-28,1.91,1.97,1.78,1.86,13300401,1.91,1.97,1.78,1.86,13300401,0.0,1.0
2020-01-29,1.75,1.99,1.75,1.98,14491393,1.75,1.99,1.75,1.98,14491393,0.0,1.0
2020-01-30,1.75,1.8,1.68,1.72,10388278,1.75,1.8,1.68,1.72,10388278,0.0,1.0
2020-01-31,1.85,1.94,1.68,1.7,13925455,1.85,1.94,1.68,1.7,13925455,0.0,1.0
2020-02-03,1.74,1.88,1.7,1.87,11508266,1.74,1.88,1.7,1.87,11508266,0.0,1.0
2020-02-04,1.7,1.8,1.7,1.79,10720657,1.7,1.8,1.7,1.79,10720657,0.0,1.0
2020-02-05,1.87,1.9,1.715,1.74,12908972,1.87,1.9,1.715,1.74,12908972,0.0,1.0
2020-02-06,1.83,1.9,1.72,1.88,10572145,1.83,1.9,1.72,1.88,10572145,0.0,1.0
2020-02-07,1.75,1.82,1.73,1.79,7688776,1.75,1.82,1.73,1.79,7688776,0.0,1.0
2020-02-10,1.68,1.78,1.6,1.72,13482808,1.68,1.78,1.6,1.72,13482808,0.0,1.0
2020-02-11,1.7,1.77,1.625,1.7,7980588,1.7,1.77,1.625,1.7,7980588,0.0,1.0
2020-02-12,1.77,1.85,1.73,1.75,10458381,1.77,1.85,1.73,1.75,10458381,0.0,1.0
2020-02-13,1.76,1.88,1.705,1.78,14550531,1.76,1.88,1.705,1.78,14550531,0.0,1.0
2020-02-14,1.65,1.8,1.63,1.75,12711782,1.65,1.8,1.63,1.75,12711782,0.0,1.0
2020-02-18,1.72,1.75,1.61,1.64,10341950,1.72,1.75,1.61,1.64,10341950,0.0,1.0
2020-02-19,1.8,1.845,1.7,1.75,13196576,1.8,1.845,1.7,1.75,13196576,0.0,1.0
2020-02-20,1.84,1.98,1.83,1.83,12374411,1.84,1.98,1.83,1.83,12374411,0.0,1.0
2020-02-21,1.76,1.8274,1.72,1.82,10520618,1.76,1.8274,1.72,1.82,10520618,0.0,1.0
2020-02-24,1.66,1.765,1.62,1.68,9392375,1.66,1.765,1.62,1.68,9392375,0.0,1.0
2020-02-25,1.65,1.72,1.6,1.68,11331693,1.65,1.72,1.6,1.68,11331693,0.0,1.0
2020-02-26,1.53,1.73,1.5,1.67,13318125,1.53,1.73,1.5,1.67,13318125,0.0,1.0
2020-02-27,1.37,1.46,1.25,1.41,16574376,1.37,1.46,1.25,1.41,16574376,0.0,1.0
2020-02-28,1.6,1.61,1.22,1.27,15251224,1.6,1.61,1.22,1.27,15251224,0.0,1.0
2020-03-02,1.47,1.69,1.44,1.68,12880947,1.47,1.69,1.44,1.68,12880947,0.0,1.0
2020-03-03,1.35,1.52,1.31,1.5,13865088,1.35,1.52,1.31,1.5,13865088,0.0,1.0
2020-03-04,1.31,1.43,1.27,1.4,9694699,1.31,1.43,1.27,1.4,9694699,0.0,1.0
2020-03-05,1.35,1.36,1.25,1.28,11794450,1.35,1.36,1.25,1.28,11794450,0.0,1.0
2020-03-06,1.38,1.49,1.21,1.26,24061941,1.38,1.49,1.21,1.26,24061941,0.0,1.0
2020-03-09,1.1,1.565,1.08,1.24,36154022,1.1,1.565,1.08,1.24,36154022,0.0,1.0
2020-03-10,1.18,1.26,0.95241,1.24,25593937,1.18,1.26,0.95241,1.24,25593937,0.0,1.0
2020-03-11,1.04,1.2,1.0,1.17,15009416,1.04,1.2,1.0,1.17,15009416,0.0,1.0
2020-03-12,1.1,1.18,0.9101,0.92,22951055,1.1,1.18,0.9101,0.92,22951055,0.0,1.0
2020-03-13,1.26,1.5,0.92,1.14,34969213,1.26,1.5,0.92,1.14,34969213,0.0,1.0
2020-03-16,1.2,1.57,1.03,1.05,28618676,1.2,1.57,1.03,1.05,28618676,0.0,1.0
2020-03-17,1.25,1.34,1.1,1.2,20718014,1.25,1.34,1.1,1.2,20718014,0.0,1.0
2020-03-18,1.04,1.32,1.0,1.19,19371186,1.04,1.32,1.0,1.19,19371186,0.0,1.0
2020-03-19,0.914,1.08,0.7208,1.08,20668697,0.914,1.08,0.7208,1.08,20668697,0.0,1.0
2020-03-20,0.9481,1.03,0.91,0.91,21019830,0.9481,1.03,0.91,0.91,21019830,0.0,1.0
2020-03-23,0.8066,0.9798,0.78,0.95,10502738,0.8066,0.9798,0.78,0.95,10502738,0.0,1.0
2020-03-24,0.9086,0.9547,0.8564,0.93,14000839,0.9086,0.9547,0.8564,0.93,14000839,0.0,1.0
2020-03-25,0.989,1.07,0.871,0.9801,11346326,0.989,1.07,0.871,0.9801,11346326,0.0,1.0
2020-03-26,0.9092,1.05,0.83,1.0,10217231,0.9092,1.05,0.83,1.0,10217231,0.0,1.0
2020-03-27,0.8301,0.9298,0.83,0.88,15469643,0.8301,0.9298,0.83,0.88,15469643,0.0,1.0
2020-03-30,0.7447,0.8493,0.638,0.826,13217208,0.7447,0.8493,0.638,0.826,13217208,0.0,1.0
2020-03-31,0.7129,0.8047,0.69,0.8047,11902589,0.7129,0.8047,0.69,0.8047,11902589,0.0,1.0
2020-04-01,0.6691,0.7549,0.66,0.695,11701362,0.6691,0.7549,0.66,0.695,11701362,0.0,1.0
2020-04-02,0.7057,0.875,0.674,0.6877,10797418,0.7057,0.875,0.674,0.6877,10797418,0.0,1.0
2020-04-03,0.7715,0.7773,0.6701,0.72,13418956,0.7715,0.7773,0.6701,0.72,13418956,0.0,1.0
2020-04-06,0.943,0.9774,0.763,0.763,8295896,0.943,0.9774,0.763,0.763,8295896,0.0,1.0
2020-04-07,0.9806,1.13,0.9702,1.02,10669042,0.9806,1.13,0.9702,1.02,10669042,0.0,1.0
2020-04-08,1.31,1.32,1.02,1.07,12600881,1.31,1.32,1.02,1.07,12600881,0.0,1.0
2020-04-09,1.47,1.67,1.28,1.37,21011825,1.47,1.67,1.28,1.37,21011825,0.0,1.0
2020-04-13,1.42,1.68,1.31,1.66,15575341,1.42,1.68,1.31,1.66,15575341,0.0,1.0
2020-04-14,1.26,1.48,1.18,1.46,14518949,1.26,1.48,1.18,1.46,14518949,0.0,1.0
2020-04-15,1.38,1.38,1.17,1.18,14204763,1.38,1.38,1.17,1.18,14204763,0.0,1.0
2020-04-16,1.24,1.44,1.24,1.43,7785249,1.24,1.44,1.24,1.43,7785249,0.0,1.0
2020-04-17,1.38,1.4,1.23,1.3,12981244,1.38,1.4,1.23,1.3,12981244,0.0,1.0
2020-04-20,1.71,1.83,1.32,1.32,24899280,1.71,1.83,1.32,1.32,24899280,0.0,1.0
2020-04-21,2.09,2.12,1.8,1.85,33151133,2.09,2.12,1.8,1.85,33151133,0.0,1.0
2020-04-22,2.15,2.37,2.04,2.3,16130412,2.15,2.37,2.04,2.3,16130412,0.0,1.0
2020-04-23,2.18,2.27,2.0,2.15,12972297,2.18,2.27,2.0,2.15,12972297,0.0,1.0
2020-04-24,2.25,2.2826,2.085,2.16,10581700,2.25,2.2826,2.085,2.16,10581700,0.0,1.0
2020-04-27,2.38,2.39,1.965,2.2,12027288,2.38,2.39,1.965,2.2,12027288,0.0,1.0
2020-04-28,2.21,2.43,2.16,2.42,11618223,2.21,2.43,2.16,2.42,11618223,0.0,1.0
2020-04-29,2.46,2.49,2.12,2.13,14620046,2.46,2.49,2.12,2.13,14620046,0.0,1.0
2020-04-30,2.98,3.08,2.47,2.84,26623124,2.98,3.08,2.47,2.84,26623124,0.0,1.0
2020-05-01,2.8,3.08,2.79,2.93,11848692,2.8,3.08,2.79,2.93,11848692,0.0,1.0
2020-05-04,3.34,3.35,2.67,2.84,24189964,3.34,3.35,2.67,2.84,24189964,0.0,1.0
2020-05-05,3.32,3.61,3.28,3.46,16668255,3.32,3.61,3.28,3.46,16668255,0.0,1.0
2020-05-06,2.98,3.32,2.9,3.31,10949532,2.98,3.32,2.9,3.31,10949532,0.0,1.0
2020-05-07,2.93,3.18,2.835,3.06,10256284,2.93,3.18,2.835,3.06,10256284,0.0,1.0
2020-05-08,3.13,3.14,2.89,2.93,11224562,3.13,3.14,2.89,2.93,11224562,0.0,1.0
2020-05-11,3.15,3.35,3.04,3.08,9465815,3.15,3.35,3.04,3.08,9465815,0.0,1.0
2020-05-12,2.96,3.22,2.96,3.14,9423555,2.96,3.22,2.96,3.14,9423555,0.0,1.0
2020-05-13,2.54,2.89,2.31,2.87,15246719,2.54,2.89,2.31,2.87,15246719,0.0,1.0
2020-05-14,2.47,2.6,2.2715,2.51,10827440,2.47,2.6,2.2715,2.51,10827440,0.0,1.0
2020-05-15,2.5,2.62,2.4,2.5,7091908,2.5,2.62,2.4,2.5,7091908,0.0,1.0
2020-05-18,3.03,3.04,2.61,2.69,9805462,3.03,3.04,2.61,2.69,9805462,0.0,1.0
2020-05-19,3.0,3.2,2.87,3.06,9628863,3.0,3.2,2.87,3.06,9628863,0.0,1.0
2020-05-20,3.06,3.25,3.01,3.1,6120237,3.06,3.25,3.01,3.1,6120237,0.0,1.0
2020-05-21,3.11,3.195,2.96,3.04,7861239,3.11,3.195,2.96,3.04,7861239,0.0,1.0
2020-05-22,3.22,3.25,3.0,3.11,7190064,3.22,3.25,3.0,3.11,7190064,0.0,1.0
2020-05-26,3.54,3.685,3.27,3.35,10078033,3.54,3.685,3.27,3.35,10078033,0.0,1.0
2020-05-27,3.48,3.69,3.29,3.65,6354161,3.48,3.69,3.29,3.65,6354161,0.0,1.0
2020-05-28,3.19,3.54,3.18,3.47,9076863,3.19,3.54,3.18,3.47,9076863,0.0,1.0
2020-05-29,2.99,3.275,2.98,3.19,13100856,2.99,3.275,2.98,3.19,13100856,0.0,1.0
2020-06-01,3.18,3.25,3.0,3.0,7181976,3.18,3.25,3.0,3.0,7181976,0.0,1.0
2020-06-02,3.19,3.33,3.14,3.18,7470452,3.19,3.33,3.14,3.18,7470452,0.0,1.0
2020-06-03,3.13,3.29,3.1,3.23,8618350,3.13,3.29,3.1,3.23,8618350,0.0,1.0
2020-06-04,3.2,3.25,2.99,3.1,11708886,3.2,3.25,2.99,3.1,11708886,0.0,1.0
2020-06-05,3.22,3.52,3.15,3.34,14900145,3.22,3.52,3.15,3.34,14900145,0.0,1.0
2020-06-08,4.04,4.06,3.2,3.25,21704856,4.04,4.06,3.2,3.25,21704856,0.0,1.0
2020-06-09,3.93,4.145,3.65,3.75,12065317,3.93,4.145,3.65,3.75,12065317,0.0,1.0
2020-06-10,3.61,3.97,3.61,3.96,11671803,3.61,3.97,3.61,3.96,11671803,0.0,1.0
2020-06-11,3.12,3.59,3.11,3.32,8778136,3.12,3.59,3.11,3.32,8778136,0.0,1.0
2020-06-12,3.28,3.47,3.12,3.33,14088883,3.28,3.47,3.12,3.33,14088883,0.0,1.0
2020-06-15,3.77,4.01,3.0,3.02,19498510,3.77,4.01,3.0,3.02,19498510,0.0,1.0
2020-06-16,3.86,4.025,3.71,3.95,13376369,3.86,4.025,3.71,3.95,13376369,0.0,1.0
2020-06-17,3.77,3.895,3.6744,3.86,10411122,3.77,3.895,3.6744,3.86,10411122,0.0,1.0
2020-06-18,3.51,3.7502,3.47,3.74,13821776,3.51,3.7502,3.47,3.74,13821776,0.0,1.0
2020-06-19,3.2,3.65,3.19,3.6,32453045,3.2,3.65,3.19,3.6,32453045,0.0,1.0
2020-06-22,2.95,3.22,2.93,3.21,13402732,2.95,3.22,2.93,3.21,13402732,0.0,1.0
2020-06-23,2.83,3.13,2.77,2.98,12464027,2.83,3.13,2.77,2.98,12464027,0.0,1.0
2020-06-24,2.59,2.84,2.58,2.77,9485059,2.59,2.84,2.58,2.77,9485059,0.0,1.0
2020-06-25,2.62,2.81,2.503,2.59,11191262,2.62,2.81,2.503,2.59,11191262,0.0,1.0
2020-06-26,2.34,2.61,2.3,2.61,43051456,2.34,2.61,2.3,2.61,43051456,0.0,1.0
2020-06-29,2.51,2.55,2.33,2.41,11183200,2.51,2.55,2.33,2.41,11183200,0.0,1.0
2020-06-30,2.54,2.56,2.39,2.49,10396700,2.54,2.56,2.39,2.49,10396700,0.0,1.0
2020-07-01,2.63,2.72,2.46,2.51,9842400,2.63,2.72,2.46,2.51,9842400,0.0,1.0
2020-07-02,2.95,2.96,2.64,2.7,13923100,2.95,2.96,2.64,2.7,13923100,0.0,1.0
2020-07-06,2.96,3.15,2.86,3.15,33555200,2.96,3.15,2.86,3.15,33555200,0.0,1.0
2020-07-07,3.04,3.26,2.91,2.93,13592700,3.04,3.26,2.91,2.93,13592700,0.0,1.0
2020-07-08,2.92,3.1,2.87,3.04,7693000,2.92,3.1,2.87,3.04,7693000,0.0,1.0
2020-07-09,2.74,3.04,2.74,2.89,10400700,2.74,3.04,2.74,2.89,10400700,0.0,1.0
2020-07-10,2.84,2.85,2.63,2.72,6241500,2.84,2.85,2.63,2.72,6241500,0.0,1.0
2020-07-13,2.62,2.92,2.61,2.86,9060600,2.62,2.92,2.61,2.86,9060600,0.0,1.0
2020-07-14,2.66,2.7,2.53,2.62,9118000,2.66,2.7,2.53,2.62,9118000,0.0,1.0
2020-07-15,2.85,2.88,2.65,2.78,7515100,2.85,2.88,2.65,2.78,7515100,0.0,1.0
2020-07-16,2.85,3.0,2.77,2.83,7157000,2.85,3.0,2.77,2.83,7157000,0.0,1.0
2020-07-17,2.85,3.04,2.83,2.86,7452200,2.85,3.04,2.83,2.86,7452200,0.0,1.0
2020-07-20,2.71,2.89,2.7,2.83,5256718,2.71,2.89,2.7,2.83,5256718,0.0,1.0
2020-07-21,2.79,2.88,2.73,2.77,7920261,2.79,2.88,2.73,2.77,7920261,0.0,1.0
2020-07-22,2.69,2.78,2.63,2.75,6164134,2.69,2.78,2.63,2.75,6164134,0.0,1.0
2020-07-23,2.88,2.99,2.66,2.69,8920994,2.88,2.99,2.66,2.69,8920994,0.0,1.0
2020-07-24,2.9,3.0896,2.8621,2.87,5994791,2.9,3.0896,2.8621,2.87,5994791,0.0,1.0
2020-07-27,2.79,2.95,2.7301,2.93,7347458,2.79,2.95,2.7301,2.93,7347458,0.0,1.0
2020-07-28,2.83,3.02,2.78,2.79,9446077,2.83,3.02,2.78,2.79,9446077,0.0,1.0
2020-07-29,3.08,3.085,2.74,2.85,9602853,3.08,3.085,2.74,2.85,9602853,0.0,1.0
2020-07-30,3.0,3.13,2.78,2.84,12182930,3.0,3.13,2.78,2.84,12182930,0.0,1.0
2020-07-31,2.96,3.05,2.86,3.01,7749274,2.96,3.05,2.86,3.01,7749274,0.0,1.0
2020-08-03,3.4,3.54,3.06,3.09,16482072,3.4,3.54,3.06,3.09,16482072,0.0,1.0
2020-08-04,3.71,3.765,3.2826,3.5,13509648,3.71,3.765,3.2826,3.5,13509648,0.0,1.0
2020-08-05,3.77,3.89,3.565,3.78,10351642,3.77,3.89,3.565,3.78,10351642,0.0,1.0
2020-08-06,3.73,3.89,3.68,3.78,6137580,3.73,3.89,3.68,3.78,6137580,0.0,1.0
2020-08-07,3.93,3.97,3.655,3.75,8532343,3.93,3.97,3.655,3.75,8532343,0.0,1.0
2020-08-10,4.04,4.16,3.875,3.96,9322029,4.04,4.16,3.875,3.96,9322029,0.0,1.0
2020-08-11,3.9,4.38,3.89,4.3,14298896,3.9,4.38,3.89,4.3,14298896,0.0,1.0
2020-08-12,4.12,4.26,3.87,3.95,10589037,4.12,4.26,3.87,3.95,10589037,0.0,1.0
2020-08-13,3.98,4.16,3.93,4.08,9848859,3.98,4.16,3.93,4.08,9848859,0.0,1.0
2020-08-14,4.43,4.64,3.94,4.01,17916221,4.43,4.64,3.94,4.01,17916221,0.0,1.0
2020-08-17,4.4,4.46,4.15,4.42,10195620,4.4,4.46,4.15,4.42,10195620,0.0,1.0
2020-08-18,3.62,4.18,3.46,4.17,59919616,3.62,4.18,3.46,4.17,59919616,0.0,1.0
2020-08-19,3.65,3.68,3.49,3.64,27713093,3.65,3.68,3.49,3.64,27713093,0.0,1.0
2020-08-20,3.62,3.7,3.56,3.57,15009736,3.62,3.7,3.56,3.57,15009736,0.0,1.0
2020-08-21,3.66,3.77,3.57,3.6,13528043,3.66,3.77,3.57,3.6,13528043,0.0,1.0
2020-08-24,3.8,3.95,3.62,3.69,16988292,3.8,3.95,3.62,3.69,16988292,0.0,1.0
2020-08-25,3.71,3.89,3.58,3.87,10958461,3.71,3.89,3.58,3.87,10958461,0.0,1.0
2020-08-26,3.49,3.75,3.49,3.75,10419285,3.49,3.75,3.49,3.75,10419285,0.0,1.0
2020-08-27,3.51,3.5967,3.42,3.56,9802969,3.51,3.5967,3.42,3.56,9802969,0.0,1.0
2020-08-28,3.5,3.59,3.38,3.54,7778662,3.5,3.59,3.38,3.54,7778662,0.0,1.0
2020-08-31,3.22,3.45,3.12,3.42,18725894,3.22,3.45,3.12,3.42,18725894,0.0,1.0
2020-09-01,3.13,3.29,3.12,3.19,13467104,3.13,3.29,3.12,3.19,13467104,0.0,1.0
2020-09-02,2.9,3.13,2.89,3.1,11903331,2.9,3.13,2.89,3.1,11903331,0.0,1.0
2020-09-03,2.92,3.04,2.855,2.9,8457519,2.92,3.04,2.855,2.9,8457519,0.0,1.0
2020-09-04,2.94,3.02,2.8025,2.99,8075024,2.94,3.02,2.8025,2.99,8075024,0.0,1.0
2020-09-08,2.72,2.93,2.72,2.88,9136619,2.72,2.93,2.72,2.88,9136619,0.0,1.0
2020-09-09,2.76,2.8,2.65,2.8,9934336,2.76,2.8,2.65,2.8,9934336,0.0,1.0
2020-09-10,2.65,2.835,2.64,2.76,9905264,2.65,2.835,2.64,2.76,9905264,0.0,1.0
2020-09-11,2.71,2.79,2.63,2.69,8639649,2.71,2.79,2.63,2.69,8639649,0.0,1.0
2020-09-14,2.89,2.93,2.67,2.74,10663126,2.89,2.93,2.67,2.74,10663126,0.0,1.0
2020-09-15,2.83,2.98,2.785,2.89,11055806,2.83,2.98,2.785,2.89,11055806,0.0,1.0
2020-09-16,2.91,3.02,2.82,2.85,8951039,2.91,3.02,2.82,2.85,8951039,0.0,1.0
2020-09-17,2.91,2.96,2.78,2.78,9332831,2.91,2.96,2.78,2.78,9332831,0.0,1.0
2020-09-18,3.11,3.14,2.89,2.91,16580810,3.11,3.14,2.89,2.91,16580810,0.0,1.0
2020-09-21,3.02,3.06,2.9,3.05,7684285,3.02,3.06,2.9,3.05,7684285,0.0,1.0
2020-09-22,3.02,3.095,2.97,2.97,5953743,3.02,3.095,2.97,2.97,5953743,0.0,1.0
2020-09-23,2.95,3.18,2.95,3.04,8389212,2.95,3.18,2.95,3.04,8389212,0.0,1.0
2020-09-24,3.11,3.23,2.96,3.06,9758543,3.11,3.23,2.96,3.06,9758543,0.0,1.0
2020-09-25,2.97,3.17,2.97,3.09,8471394,2.97,3.17,2.97,3.09,8471394,0.0,1.0
2020-09-28,2.96,3.05,2.835,3.01,10012892,2.96,3.05,2.835,3.01,10012892,0.0,1.0
2020-09-29,2.87,2.9858,2.765,2.93,8289879,2.87,2.9858,2.765,2.93,8289879,0.0,1.0
2020-09-30,2.75,2.94,2.73,2.82,9088306,2.75,2.94,2.73,2.82,9088306,0.0,1.0
2020-10-01,2.7,2.85,2.68,2.76,8893105,2.7,2.85,2.68,2.76,8893105,0.0,1.0
2020-10-02,2.79,2.825,2.555,2.61,7786012,2.79,2.825,2.555,2.61,7786012,0.0,1.0
2020-10-05,3.04,3.05,2.82,2.82,9988259,3.04,3.05,2.82,2.82,9988259,0.0,1.0
2020-10-06,3.11,3.235,3.03,3.08,9596364,3.11,3.235,3.03,3.08,9596364,0.0,1.0
2020-10-07,3.41,3.455,3.16,3.16,10886644,3.41,3.455,3.16,3.16,10886644,0.0,1.0
2020-10-08,3.65,3.67,3.41,3.47,8238557,3.65,3.67,3.41,3.47,8238557,0.0,1.0
2020-10-09,3.71,3.89,3.425,3.74,11816674,3.71,3.89,3.425,3.74,11816674,0.0,1.0
2020-10-12,3.74,3.845,3.635,3.72,5118600,3.74,3.845,3.635,3.72,5118600,0.0,1.0
2020-10-13,3.55,3.875,3.545,3.79,11559989,3.55,3.875,3.545,3.79,11559989,0.0,1.0
2020-10-14,3.51,3.695,3.45,3.51,6632475,3.51,3.695,3.45,3.51,6632475,0.0,1.0
2020-10-15,3.62,3.645,3.41,3.47,6743235,3.62,3.645,3.41,3.47,6743235,0.0,1.0
2020-10-16,3.55,3.82,3.54,3.66,7521156,3.55,3.82,3.54,3.66,7521156,0.0,1.0
2020-10-19,3.66,3.725,3.54,3.62,6783187,3.66,3.725,3.54,3.62,6783187,0.0,1.0
2020-10-20,3.8,3.86,3.695,3.76,6410572,3.8,3.86,3.695,3.76,6410572,0.0,1.0
2020-10-21,3.77,4.13,3.76,3.94,10605244,3.77,4.13,3.76,3.94,10605244,0.0,1.0
2020-10-22,4.03,4.105,3.79,3.79,11835294,4.03,4.105,3.79,3.79,11835294,0.0,1.0
2020-10-23,3.99,4.11,3.95,4.03,7583190,3.99,4.11,3.95,4.03,7583190,0.0,1.0
2020-10-26,3.72,4.01,3.72,3.96,8767377,3.72,4.01,3.72,3.96,8767377,0.0,1.0
2020-10-27,3.66,3.76,3.62,3.74,7922722,3.66,3.76,3.62,3.74,7922722,0.0,1.0
2020-10-28,3.48,3.655,3.46,3.57,8804226,3.48,3.655,3.46,3.57,8804226,0.0,1.0
2020-10-29,3.59,3.63,3.35,3.45,10135272,3.59,3.63,3.35,3.45,10135272,0.0,1.0
2020-10-30,3.4,3.65,3.35,3.6,10380598,3.4,3.65,3.35,3.6,10380598,0.0,1.0
2020-11-02,3.64,3.72,3.27,3.44,10135068,3.64,3.72,3.27,3.44,10135068,0.0,1.0
2020-11-03,3.58,3.79,3.5,3.68,9637295,3.58,3.79,3.5,3.68,9637295,0.0,1.0
2020-11-04,3.37,3.575,3.36,3.53,6993971,3.37,3.575,3.36,3.53,6993971,0.0,1.0
2020-11-05,3.32,3.52,3.32,3.37,5329408,3.32,3.52,3.32,3.37,5329408,0.0,1.0
2020-11-06,3.28,3.43,3.26,3.35,5543281,3.28,3.43,3.26,3.35,5543281,0.0,1.0
2020-11-09,3.51,3.67,3.24,3.54,12417300,3.51,3.67,3.24,3.54,12417300,0.0,1.0
2020-11-10,3.73,3.78,3.42,3.54,9984330,3.73,3.78,3.42,3.54,9984330,0.0,1.0
2020-11-11,3.79,3.99,3.7113,3.8,9289168,3.79,3.99,3.7113,3.8,9289168,0.0,1.0
2020-11-12,3.7,3.88,3.65,3.75,6796662,3.7,3.88,3.65,3.75,6796662,0.0,1.0
2020-11-13,3.99,4.05,3.8,3.8,8465835,3.99,4.05,3.8,3.8,8465835,0.0,1.0
2020-11-16,3.92,4.1,3.685,4.08,10512612,3.92,4.1,3.685,4.08,10512612,0.0,1.0
2020-11-17,4.08,4.17,3.79,3.81,9744434,4.08,4.17,3.79,3.81,9744434,0.0,1.0
2020-11-18,3.88,4.2,3.87,4.08,8717281,3.88,4.2,3.87,4.08,8717281,0.0,1.0
2020-11-19,4.08,4.13,3.76,3.82,9946213,4.08,4.13,3.76,3.82,9946213,0.0,1.0
2020-11-20,3.97,4.18,3.9,4.09,6680709,3.97,4.18,3.9,4.09,6680709,0.0,1.0
2020-11-23,4.21,4.24,4.02,4.07,10372275,4.21,4.24,4.02,4.07,10372275,0.0,1.0
2020-11-24,4.39,4.54,4.23,4.3,8669781,4.39,4.54,4.23,4.3,8669781,0.0,1.0
2020-11-25,4.33,4.39,4.19,4.35,5430794,4.33,4.39,4.19,4.35,5430794,0.0,1.0
2020-11-27,4.19,4.35,4.17,4.32,3202861,4.19,4.35,4.17,4.32,3202861,0.0,1.0
2020-11-30,3.92,4.3,3.92,4.21,8374888,3.92,4.3,3.92,4.21,8374888,0.0,1.0
2020-12-01,3.86,4.3,3.85,4.02,8444355,3.86,4.3,3.85,4.02,8444355,0.0,1.0
2020-12-02,3.93,4.19,3.84,3.86,10697614,3.93,4.19,3.84,3.86,10697614,0.0,1.0
2020-12-03,3.79,3.95,3.71,3.95,11662699,3.79,3.95,3.71,3.95,11662699,0.0,1.0
2020-12-04,4.2,4.2,3.84,3.84,13328461,4.2,4.2,3.84,3.84,13328461,0.0,1.0
2020-12-07,4.07,4.25,3.9,4.14,11420417,4.07,4.25,3.9,4.14,11420417,0.0,1.0
2020-12-08,4.31,4.575,4.21,4.27,14937391,4.31,4.575,4.21,4.27,14937391,0.0,1.0
2020-12-09,4.39,4.6,4.25,4.44,10355473,4.39,4.6,4.25,4.44,10355473,0.0,1.0
2020-12-10,5.21,5.355,4.38,4.39,22584426,5.21,5.355,4.38,4.39,22584426,0.0,1.0
2020-12-11,5.15,5.36,4.935,5.23,12138735,5.15,5.36,4.935,5.23,12138735,0.0,1.0
2020-12-14,4.94,5.34,4.92,5.31,11287118,4.94,5.34,4.92,5.31,11287118,0.0,1.0
2020-12-15,4.98,5.03,4.84,4.96,9568267,4.98,5.03,4.84,4.96,9568267,0.0,1.0
2020-12-16,4.76,5.05,4.705,5.03,11440815,4.76,5.05,4.705,5.03,11440815,0.0,1.0
2020-12-17,5.17,5.26,4.78,4.87,12801097,5.17,5.26,4.78,4.87,12801097,0.0,1.0
2020-12-18,5.48,5.565,5.15,5.16,27646362,5.48,5.565,5.15,5.16,27646362,0.0,1.0
2020-12-21,5.52,5.625,5.14,5.23,7726854,5.52,5.625,5.14,5.23,7726854,0.0,1.0
2020-12-22,5.41,5.765,5.41,5.53,6906138,5.41,5.765,5.41,5.53,6906138,0.0,1.0
2020-12-23,5.83,5.99,5.42,5.46,9856592,5.83,5.99,5.42,5.46,9856592,0.0,1.0
2020-12-24,5.75,5.91,5.67,5.87,4666787,5.75,5.91,5.67,5.87,4666787,0.0,1.0
2020-12-28,5.22,5.74,5.2111,5.61,8949454,5.22,5.74,5.2111,5.61,8949454,0.0,1.0
2020-12-29,5.26,5.38,5.13,5.27,7500885,5.26,5.38,5.13,5.27,7500885,0.0,1.0
2020-12-30,5.52,5.56,5.27,5.27,5718952,5.52,5.56,5.27,5.27,5718952,0.0,1.0
2020-12-31,5.45,5.62,5.37,5.47,6115164,5.45,5.62,5.37,5.47,6115164,0.0,1.0
2021-01-04,5.65,5.8401,5.47,5.57,11290684,5.65,5.8401,5.47,5.57,11290684,0.0,1.0
2021-01-05,6.08,6.38,5.73,5.79,9949517,6.08,6.38,5.73,5.79,9949517,0.0,1.0
2021-01-06,6.35,6.3887,6.01,6.17,9395433,6.35,6.3887,6.01,6.17,9395433,0.0,1.0
2021-01-07,6.21,6.59,6.1101,6.39,9706882,6.21,6.59,6.1101,6.39,9706882,0.0,1.0
2021-01-08,5.98,6.265,5.88,6.15,12891734,5.98,6.265,5.88,6.15,12891734,0.0,1.0
2021-01-11,6.67,6.715,5.75,5.88,10854212,6.67,6.715,5.75,5.88,10854212,0.0,1.0
2021-01-12,7.61,7.71,6.9,6.95,16719133,7.61,7.71,6.9,6.95,16719133,0.0,1.0
2021-01-13,7.36,7.83,7.305,7.6,9445443,7.36,7.83,7.305,7.6,9445443,0.0,1.0
2021-01-14,7.28,7.57,7.22,7.51,8906553,7.28,7.57,7.22,7.51,8906553,0.0,1.0
2021-01-15,7.26,7.43,7.08,7.2,7089189,7.26,7.43,7.08,7.2,7089189,0.0,1.0
2021-01-19,7.06,7.44,6.83,7.31,7621624,7.06,7.44,6.83,7.31,7621624,0.0,1.0
2021-01-20,6.75,7.245,6.55,7.1,9120043,6.75,7.245,6.55,7.1,9120043,0.0,1.0
2021-01-21,6.52,6.95,6.4,6.7,8844489,6.52,6.95,6.4,6.7,8844489,0.0,1.0
2021-01-22,6.67,6.68,6.29,6.42,6229102,6.67,6.68,6.29,6.42,6229102,0.0,1.0
2021-01-25,6.86,6.97,6.48,6.79,7599385,6.86,6.97,6.48,6.79,7599385,0.0,1.0
2021-01-26,7.02,7.21,6.86,7.1,7941591,7.02,7.21,6.86,7.1,7941591,0.0,1.0
2021-01-27,7.54,8.03,6.71,6.84,15153454,7.54,8.03,6.71,6.84,15153454,0.0,1.0
2021-01-28,7.61,7.92,7.0605,7.65,15080014,7.61,7.92,7.0605,7.65,15080014,0.0,1.0
2021-01-29,6.94,7.86,6.88,7.49,11225303,6.94,7.86,6.88,7.49,11225303,0.0,1.0
2021-02-01,7.22,7.5,7.04,7.23,8518007,7.22,7.5,7.04,7.23,8518007,0.0,1.0
2021-02-02,7.01,7.52,7.0,7.47,6732701,7.01,7.52,7.0,7.47,6732701,0.0,1.0
2021-02-03,7.24,7.27,6.96,7.06,13164199,7.24,7.27,6.96,7.06,13164199,0.0,1.0
2021-02-04,7.24,7.4322,7.11,7.34,7350704,7.24,7.4322,7.11,7.34,7350704,0.0,1.0
2021-02-05,7.54,7.67,7.24,7.42,8536691,7.54,7.67,7.24,7.42,8536691,0.0,1.0
2021-02-08,8.08,8.15,7.655,7.69,8797699,8.08,8.15,7.655,7.69,8797699,0.0,1.0
2021-02-09,8.07,8.24,7.76,7.97,7231760,8.07,8.24,7.76,7.97,7231760,0.0,1.0
2021-02-10,8.4,8.63,7.9,8.2,9287447,8.4,8.63,7.9,8.2,9287447,0.0,1.0
2021-02-11,8.11,8.5,7.96,8.48,8492655,8.11,8.5,7.96,8.48,8492655,0.0,1.0
2021-02-12,9.0,9.01,7.92,7.96,13775102,9.0,9.01,7.92,7.96,13775102,0.0,1.0
2021-02-16,9.49,10.04,8.95,9.47,16853125,9.49,10.04,8.95,9.47,16853125,0.0,1.0
2021-02-17,9.78,9.95,9.31,9.6,12917599,9.78,9.95,9.31,9.6,12917599,0.0,1.0
2021-02-18,8.96,9.32,8.19,9.3,28209504,8.96,9.32,8.19,9.3,28209504,0.0,1.0
2021-02-19,8.96,9.38,8.7,9.25,14263380,8.96,9.38,8.7,9.25,14263380,0.0,1.0
2021-02-22,8.76,9.33,8.735,9.03,11396392,8.76,9.33,8.735,9.03,11396392,0.0,1.0
2021-02-23,8.92,9.045,8.03,8.64,9783895,8.92,9.045,8.03,8.64,9783895,0.0,1.0
2021-02-24,9.54,9.72,8.87,9.0,8539058,9.54,9.72,8.87,9.0,8539058,0.0,1.0
2021-02-25,9.25,9.91,9.11,9.56,8589514,9.25,9.91,9.11,9.56,8589514,0.0,1.0
2021-02-26,9.0,9.46,8.78,9.24,6869912,9.0,9.46,8.78,9.24,6869912,0.0,1.0
2021-03-01,9.8,9.85,9.1707,9.25,7945538,9.8,9.85,9.1707,9.25,7945538,0.0,1.0
2021-03-02,9.51,10.01,9.43,9.79,8269345,9.51,10.01,9.43,9.79,8269345,0.0,1.0
2021-03-03,9.57,10.0,9.56,9.65,6500222,9.57,10.0,9.56,9.65,6500222,0.0,1.0
2021-03-04,9.82,10.155,9.34,9.57,10484014,9.82,10.155,9.34,9.57,10484014,0.0,1.0
2021-03-05,9.88,10.3,9.4544,10.09,10305920,9.88,10.3,9.4544,10.09,10305920,0.0,1.0
2021-03-08,9.72,10.17,9.655,9.95,7173693,9.72,10.17,9.655,9.95,7173693,0.0,1.0
2021-03-09,9.24,9.87,9.22,9.78,6927622,9.24,9.87,9.22,9.78,6927622,0.0,1.0
2021-03-10,10.34,10.48,9.2699,9.3,10924539,10.34,10.48,9.2699,9.3,10924539,0.0,1.0
2021-03-11,10.56,10.685,10.25,10.45,6887100,10.56,10.685,10.25,10.45,6887100,0.0,1.0
2021-03-12,10.24,10.61,10.05,10.51,7067752,10.24,10.61,10.05,10.51,7067752,0.0,1.0
2021-03-15,10.09,10.49,9.9,10.21,5523586,10.09,10.49,9.9,10.21,5523586,0.0,1.0
2021-03-16,9.93,10.115,9.785,9.91,6566967,9.93,10.115,9.785,9.91,6566967,0.0,1.0
2021-03-17,10.25,10.34,9.76,9.81,7442912,10.25,10.34,9.76,9.81,7442912,0.0,1.0
2021-03-18,9.28,10.2,9.085,10.13,9682090,9.28,10.2,9.085,10.13,9682090,0.0,1.0
2021-03-19,9.81,9.885,9.16,9.29,15058514,9.81,9.885,9.16,9.29,15058514,0.0,1.0
2021-03-22,10.02,10.15,9.585,9.8,6943985,10.02,10.15,9.585,9.8,6943985,0.0,1.0
2021-03-23,9.19,9.77,9.145,9.65,9325649,9.19,9.77,9.145,9.65,9325649,0.0,1.0
2021-03-24,9.12,9.565,9.1,9.38,7909243,9.12,9.565,9.1,9.38,7909243,0.0,1.0
2021-03-25,9.85,9.895,8.64,8.8,8762753,9.85,9.895,8.64,8.8,8762753,0.0,1.0
2021-03-26,10.47,10.56,9.95,10.1,9267816,10.47,10.56,9.95,10.1,9267816,0.0,1.0
2021-03-29,10.06,10.62,10.05,10.33,5292696,10.06,10.62,10.05,10.33,5292696,0.0,1.0
2021-03-30,9.87,10.1,9.635,10.0,5935389,9.87,10.1,9.635,10.0,5935389,0.0,1.0
2021-03-31,10.2,10.395,9.71,9.9,5807821,10.2,10.395,9.71,9.9,5807821,0.0,1.0
2021-04-01,10.86,10.94,10.32,10.38,8334379,10.86,10.94,10.32,10.38,8334379,0.0,1.0
2021-04-05,10.13,10.84,10.12,10.75,7059034,10.13,10.84,10.12,10.75,7059034,0.0,1.0
2021-04-06,10.34,10.67,10.21,10.22,4850463,10.34,10.67,10.21,10.22,4850463,0.0,1.0
2021-04-07,10.27,10.44,10.105,10.36,4168103,10.27,10.44,10.105,10.36,4168103,0.0,1.0
2021-04-08,9.59,10.14,9.395,10.1,9482668,9.59,10.14,9.395,10.1,9482668,0.0,1.0
2021-04-09,9.19,9.64,9.14,9.55,7311857,9.19,9.64,9.14,9.55,7311857,0.0,1.0
2021-04-12,9.01,9.54,8.96,9.38,6773953,9.01,9.54,8.96,9.38,6773953,0.0,1.0
2021-04-13,8.96,9.19,8.89,9.11,5808805,8.96,9.19,8.89,9.11,5808805,0.0,1.0
2021-04-14,9.47,9.9,9.08,9.12,6553873,9.47,9.9,9.08,9.12,6553873,0.0,1.0
2021-04-15,9.52,9.61,9.2092,9.41,6253032,9.52,9.61,9.2092,9.41,6253032,0.0,1.0
2021-04-16,9.36,9.58,9.3,9.56,4438054,9.36,9.58,9.3,9.56,4438054,0.0,1.0
2021-04-19,9.38,9.66,9.305,9.37,4567464,9.38,9.66,9.305,9.37,4567464,0.0,1.0
2021-04-20,9.02,9.38,8.85,9.32,6620233,9.02,9.38,8.85,9.32,6620233,0.0,1.0
2021-04-21,9.02,9.32,8.8162,8.83,4441406,9.02,9.32,8.8162,8.83,4441406,0.0,1.0
2021-04-22,9.16,9.443,9.013,9.12,5835048,9.16,9.443,9.013,9.12,5835048,0.0,1.0
2021-04-23,9.0,9.36,8.92,9.18,8727587,9.0,9.36,8.92,9.18,8727587,0.0,1.0
2021-04-26,9.5,9.665,8.82,8.92,9692226,9.5,9.665,8.82,8.92,9692226,0.0,1.0
2021-04-27,9.88,9.9,9.52,9.56,5569308,9.88,9.9,9.52,9.56,5569308,0.0,1.0
2021-04-28,10.17,10.38,9.79,9.95,7847829,10.17,10.38,9.79,9.95,7847829,0.0,1.0
2021-04-29,9.25,10.46,9.18,10.42,12362654,9.25,10.46,9.18,10.42,12362654,0.0,1.0
2021-04-30,9.02,9.59,8.81,9.05,9108192,9.02,9.59,8.81,9.05,9108192,0.0,1.0
2021-05-03,9.79,9.855,9.04,9.1,7966876,9.79,9.855,9.04,9.1,7966876,0.0,1.0
2021-05-04,10.31,10.36,9.5,9.82,8491733,10.31,10.36,9.5,9.82,8491733,0.0,1.0
2021-05-05,10.41,10.45,10.23,10.41,4501100,10.41,10.45,10.23,10.41,4501100,0.0,1.0
2021-05-06,10.48,10.5,10.09,10.45,6402697,10.48,10.5,10.09,10.45,6402697,0.0,1.0
2021-05-07,10.81,10.83,10.22,10.35,7203711,10.81,10.83,10.22,10.35,7203711,0.0,1.0
2021-05-10,11.01,11.399,10.76,10.99,10597651,11.01,11.399,10.76,10.99,10597651,0.0,1.0
2021-05-11,11.47,11.64,10.85,10.91,11157990,11.47,11.64,10.85,10.91,11157990,0.0,1.0
2021-05-12,11.13,11.795,11.07,11.58,10222945,11.13,11.795,11.07,11.58,10222945,0.0,1.0
2021-05-13,10.82,11.21,10.5901,10.95,8401541,10.82,11.21,10.5901,10.95,8401541,0.0,1.0
2021-05-14,11.84,11.91,10.98,11.03,7897324,11.84,11.91,10.98,11.03,7897324,0.0,1.0
2021-05-17,12.67,12.68,11.82,11.95,9291169,12.67,12.68,11.82,11.95,9291169,0.0,1.0
2021-05-18,12.52,12.81,12.24,12.5,7642324,12.52,12.81,12.24,12.5,7642324,0.0,1.0
2021-05-19,12.92,12.99,12.22,12.24,10386149,12.92,12.99,12.22,12.24,10386149,0.0,1.0
2021-05-20,12.72,13.19,12.4,12.96,6065808,12.72,13.19,12.4,12.96,6065808,0.0,1.0
2021-05-21,12.76,13.2,12.735,13.0,5420257,12.76,13.2,12.735,13.0,5420257,0.0,1.0
2021-05-24,12.74,12.87,12.38,12.8,4851084,12.74,12.87,12.38,12.8,4851084,0.0,1.0
2021-05-25,12.28,12.85,12.255,12.72,4088162,12.28,12.85,12.255,12.72,4088162,0.0,1.0
2021-05-26,12.68,12.74,12.26,12.27,3551553,12.68,12.74,12.26,12.27,3551553,0.0,1.0
2021-05-27,12.92,13.075,12.65,12.65,5014257,12.92,13.075,12.65,12.65,5014257,0.0,1.0
2021-05-28,12.91,13.13,12.8,13.0,3974790,12.91,13.13,12.8,13.0,3974790,0.0,1.0
2021-06-01,13.45,13.7,13.26,13.3,10405449,13.45,13.7,13.26,13.3,10405449,0.0,1.0
2021-06-02,13.01,13.63,13.0,13.5,8997104,13.01,13.63,13.0,13.5,8997104,0.0,1.0
2021-06-03,13.06,13.305,12.69,12.95,6169181,13.06,13.305,12.69,12.95,6169181,0.0,1.0
2021-06-04,13.04,13.25,12.6336,13.21,4224599,13.04,13.25,12.6336,13.21,4224599,0.0,1.0
2021-06-07,13.47,13.595,12.96,13.0,4939625,13.47,13.595,12.96,13.0,4939625,0.0,1.0
2021-06-08,13.62,13.875,13.2,13.45,5914784,13.62,13.875,13.2,13.45,5914784,0.0,1.0
2021-06-09,13.74,13.93,13.365,13.52,4757782,13.74,13.93,13.365,13.52,4757782,0.0,1.0
2021-06-10,13.3,13.95,13.28,13.86,5303127,13.3,13.95,13.28,13.86,5303127,0.0,1.0
2021-06-11,14.1,14.11,13.45,13.55,4749621,14.1,14.11,13.45,13.55,4749621,0.0,1.0
2021-06-14,13.74,14.35,13.61,14.11,5397319,13.74,14.35,13.61,14.11,5397319,0.0,1.0
2021-06-15,13.84,13.99,13.47,13.85,3955383,13.84,13.99,13.47,13.85,3955383,0.0,1.0
2021-06-16,13.93,13.99,13.33,13.7,5131077,13.93,13.99,13.33,13.7,5131077,0.0,1.0
2021-06-17,13.13,14.2,12.85,14.15,6554041,13.13,14.2,12.85,14.15,6554041,0.0,1.0
2021-06-18,13.21,13.58,12.81,13.01,11334165,13.21,13.58,12.81,13.01,11334165,0.0,1.0
2021-06-21,13.72,13.77,12.82,13.37,5971424,13.72,13.77,12.82,13.37,5971424,0.0,1.0
2021-06-22,13.8,13.85,13.4,13.66,4093067,13.8,13.85,13.4,13.66,4093067,0.0,1.0
2021-06-23,14.14,14.58,13.93,13.96,5089747,14.14,14.58,13.93,13.96,5089747,0.0,1.0
2021-06-24,14.68,14.825,14.059,14.11,4928558,14.68,14.825,14.059,14.11,4928558,0.0,1.0
2021-06-25,15.06,15.3496,14.65,14.79,12584989,15.06,15.3496,14.65,14.79,12584989,0.0,1.0
2021-06-28,14.49,15.12,14.17,15.12,6013161,14.49,15.12,14.17,15.12,6013161,0.0,1.0
2021-06-29,14.68,15.1556,14.4901,14.96,4186889,14.68,15.1556,14.4901,14.96,4186889,0.0,1.0
2021-06-30,15.03,15.1,14.67,14.71,4406674,15.03,15.1,14.67,14.71,4406674,0.0,1.0
2021-07-01,15.06,15.54,14.62,15.35,7392413,15.06,15.54,14.62,15.35,7392413,0.0,1.0
2021-07-02,14.63,14.97,14.595,14.87,4784586,14.63,14.97,14.595,14.87,4784586,0.0,1.0
2021-07-06,14.13,14.69,13.93,14.6,4638967,14.13,14.69,13.93,14.6,4638967,0.0,1.0
2021-07-07,13.98,14.315,13.48,13.98,5519504,13.98,14.315,13.48,13.98,5519504,0.0,1.0
2021-07-08,14.48,14.77,13.68,13.85,5779351,14.48,14.77,13.68,13.85,5779351,0.0,1.0
2021-07-09,15.22,15.28,14.56,14.68,6376727,15.22,15.28,14.56,14.68,6376727,0.0,1.0
2021-07-12,14.57,15.0,14.385,14.96,5734206,14.57,15.0,14.385,14.96,5734206,0.0,1.0
2021-07-13,14.62,15.01,14.58,14.72,4781078,14.62,15.01,14.58,14.72,4781078,0.0,1.0
2021-07-14,14.27,14.91,14.14,14.55,8718322,14.27,14.91,14.14,14.55,8718322,0.0,1.0
2021-07-15,14.06,14.505,13.875,14.34,4809670,14.06,14.505,13.875,14.34,4809670,0.0,1.0
2021-07-16,13.24,14.26,13.16,14.21,6423486,13.24,14.26,13.16,14.21,6423486,0.0,1.0
2021-07-19,12.54,13.04,12.29,12.6,9657018,12.54,13.04,12.29,12.6,9657018,0.0,1.0
2021-07-20,13.07,13.21,12.411,12.54,6053526,13.07,13.21,12.411,12.54,6053526,0.0,1.0
2021-07-21,13.91,14.175,13.385,13.47,5750085,13.91,14.175,13.385,13.47,5750085,0.0,1.0
2021-07-22,13.66,13.94,13.39,13.93,4167029,13.66,13.94,13.39,13.93,4167029,0.0,1.0
2021-07-23,13.68,13.79,13.1167,13.73,6863892,13.68,13.79,13.1167,13.73,6863892,0.0,1.0
2021-07-26,14.62,14.63,13.7,13.7,5190035,14.62,14.63,13.7,13.7,5190035,0.0,1.0
2021-07-27,13.89,14.64,13.6,14.64,6599049,13.89,14.64,13.6,14.64,6599049,0.0,1.0
2021-07-28,13.81,14.25,13.525,14.0,6604865,13.81,14.25,13.525,14.0,6604865,0.0,1.0
2021-07-29,13.61,13.98,12.765,13.33,9568402,13.61,13.98,12.765,13.33,9568402,0.0,1.0
2021-07-30,13.6,13.745,13.27,13.51,6360806,13.6,13.745,13.27,13.51,6360806,0.0,1.0
2021-08-02,13.05,13.995,13.05,13.65,6831742,13.05,13.995,13.05,13.65,6831742,0.0,1.0
2021-08-03,13.47,13.655,12.715,13.0,4799332,13.47,13.655,12.715,13.0,4799332,0.0,1.0
2021-08-04,13.27,13.81,13.08,13.21,4671594,13.27,13.81,13.08,13.21,4671594,0.0,1.0
2021-08-05,13.24,13.85,13.23,13.34,3703751,13.24,13.85,13.23,13.34,3703751,0.0,1.0
2021-08-06,13.62,13.75,13.24,13.26,4663590,13.62,13.75,13.24,13.26,4663590,0.0,1.0
2021-08-09,13.35,13.9,13.33,13.57,7342619,13.35,13.9,13.33,13.57,7342619,0.0,1.0
2021-08-10,13.78,14.0,13.4,13.54,4672751,13.78,14.0,13.4,13.54,4672751,0.0,1.0
2021-08-11,13.8,13.8,13.1683,13.65,5733614,13.8,13.8,13.1683,13.65,5733614,0.0,1.0
2021-08-12,13.49,14.18,13.3,13.8,6478438,13.49,14.18,13.3,13.8,6478438,0.0,1.0
2021-08-13,12.61,13.47,12.55,13.36,6209112,12.61,13.47,12.55,13.36,6209112,0.0,1.0
2021-08-16,12.57,12.81,12.16,12.5,5768038,12.57,12.81,12.16,12.5,5768038,0.0,1.0
2021-08-17,12.68,12.95,12.36,12.47,5576425,12.68,12.95,12.36,12.47,5576425,0.0,1.0
2021-08-18,11.99,12.85,11.89,12.64,7881558,11.99,12.85,11.89,12.64,7881558,0.0,1.0
2021-08-19,11.38,11.87,10.91,11.71,11457147,11.38,11.87,10.91,11.71,11457147,0.0,1.0
2021-08-20,11.62,11.665,11.19,11.33,7812873,11.62,11.665,11.19,11.33,7812873,0.0,1.0
2021-08-23,12.22,12.425,11.88,12.01,6849489,12.22,12.425,11.88,12.01,6849489,0.0,1.0
2021-08-24,12.39,12.49,12.175,12.41,4876926,12.39,12.49,12.175,12.41,4876926,0.0,1.0
2021-08-25,12.85,13.11,12.28,12.48,4562253,12.85,13.11,12.28,12.48,4562253,0.0,1.0
2021-08-26,12.86,13.17,12.68,12.8,5783131,12.86,13.17,12.68,12.8,5783131,0.0,1.0
2021-08-27,13.84,14.16,13.05,13.07,7585387,13.84,14.16,13.05,13.07,7585387,0.0,1.0
2021-08-30,13.69,14.2,13.49,13.85,7314268,13.69,14.2,13.49,13.85,7314268,0.0,1.0
2021-08-31,13.72,13.97,13.42,13.57,5091128,13.72,13.97,13.42,13.57,5091128,0.0,1.0
2021-09-01,14.68,14.777,13.58,13.7,7831199,14.68,14.777,13.58,13.7,7831199,0.0,1.0
2021-09-02,15.42,15.76,14.75,14.85,10231606,15.42,15.76,14.75,14.85,10231606,0.0,1.0
2021-09-03,16.28,16.485,15.26,15.47,8153092,16.28,16.485,15.26,15.47,8153092,0.0,1.0
2021-09-07,15.94,16.38,15.69,16.17,6150582,15.94,16.38,15.69,16.17,6150582,0.0,1.0
2021-09-08,16.0,16.87,15.98,16.24,8210710,16.0,16.87,15.98,16.24,8210710,0.0,1.0
2021-09-09,16.05,16.335,15.54,15.76,6140018,16.05,16.335,15.54,15.76,6140018,0.0,1.0
2021-09-10,15.93,16.525,15.905,16.23,5632568,15.93,16.525,15.905,16.23,5632568,0.0,1.0
2021-09-13,16.52,17.03,16.29,16.34,8119606,16.52,17.03,16.29,16.34,8119606,0.0,1.0
2021-09-14,16.08,16.75,15.935,16.65,6710994,16.08,16.75,15.935,16.65,6710994,0.0,1.0
2021-09-15,17.74,17.8501,16.5,16.74,7868522,17.74,17.8501,16.5,16.74,7868522,0.0,1.0
2021-09-16,17.04,17.36,16.64,17.29,5239596,17.04,17.36,16.64,17.29,5239596,0.0,1.0
2021-09-17,16.71,17.38,16.71,17.04,9340697,16.71,17.38,16.71,17.04,9340697,0.0,1.0
2021-09-20,16.34,16.66,15.94,16.05,6059517,16.34,16.66,15.94,16.05,6059517,0.0,1.0
2021-09-21,16.43,16.7,15.735,16.62,5222815,16.43,16.7,15.735,16.62,5222815,0.0,1.0
2021-09-22,16.66,17.1,16.5301,16.8,5776923,16.66,17.1,16.5301,16.8,5776923,0.0,1.0
2021-09-23,17.85,17.95,16.86,16.9,5929082,17.85,17.95,16.86,16.9,5929082,0.0,1.0
2021-09-24,17.61,18.19,17.51,17.6,6271976,17.61,18.19,17.51,17.6,6271976,0.0,1.0
2021-09-27,19.11,19.465,18.31,18.42,10376822,19.11,19.465,18.31,18.42,10376822,0.0,1.0
2021-09-28,18.47,19.44,18.3618,19.44,7851861,18.47,19.44,18.3618,19.44,7851861,0.0,1.0
2021-09-29,18.61,18.765,18.02,18.27,7172951,18.61,18.765,18.02,18.27,7172951,0.0,1.0
2021-09-30,18.81,19.07,18.1601,18.69,8485926,18.81,19.07,18.1601,18.69,8485926,0.0,1.0
2021-10-01,19.18,19.58,18.56,18.84,6805314,19.18,19.58,18.56,18.84,6805314,0.0,1.0
2021-10-04,20.42,21.25,19.55,19.77,11647684,20.42,21.25,19.55,19.77,11647684,0.0,1.0
2021-10-05,20.76,21.12,19.7,21.01,11134843,20.76,21.12,19.7,21.01,11134843,0.0,1.0
2021-10-06,19.75,20.45,19.56,20.25,8941337,19.75,20.45,19.56,20.25,8941337,0.0,1.0
2021-10-07,20.34,20.435,19.47,19.82,6402592,20.34,20.435,19.47,19.82,6402592,0.0,1.0
2021-10-08,20.53,21.18,20.12,20.58,5001453,20.53,21.18,20.12,20.58,5001453,0.0,1.0
2021-10-11,19.82,21.18,19.79,20.9,7726127,19.82,21.18,19.79,20.9,7726127,0.0,1.0
2021-10-12,19.49,20.07,18.9,19.82,8767248,19.49,20.07,18.9,19.82,8767248,0.0,1.0
2021-10-13,19.29,19.8,18.99,19.36,4682957,19.29,19.8,18.99,19.36,4682957,0.0,1.0
2021-10-14,19.58,20.03,19.37,19.7,7408918,19.58,20.03,19.37,19.7,7408918,0.0,1.0
2021-10-15,19.59,20.19,19.54,19.9,5290392,19.59,20.19,19.54,19.9,5290392,0.0,1.0
2021-10-18,19.81,21.17,19.57,20.275,8260807,19.81,21.17,19.57,20.275,8260807,0.0,1.0
2021-10-19,20.3,20.5,19.405,19.76,6265015,20.3,20.5,19.405,19.76,6265015,0.0,1.0
2021-10-20,20.74,20.8301,19.735,20.13,5385840,20.74,20.8301,19.735,20.13,5385840,0.0,1.0
2021-10-21,19.58,20.61,19.515,20.55,6709192,19.58,20.61,19.515,20.55,6709192,0.0,1.0
2021-10-22,20.27,20.29,19.58,19.95,5478835,20.27,20.29,19.58,19.95,5478835,0.0,1.0
2021-10-25,21.43,21.6,20.73,20.76,7622829,21.43,21.6,20.73,20.76,7622829,0.0,1.0
2021-10-26,20.75,21.71,20.73,21.39,5084304,20.75,21.71,20.73,21.39,5084304,0.0,1.0
2021-10-27,20.03,21.005,19.8,20.49,7234030,20.03,21.005,19.8,20.49,7234030,0.0,1.0
2021-10-28,20.36,20.52,19.05,19.75,9568604,20.36,20.52,19.05,19.75,9568604,0.0,1.0
2021-10-29,19.87,20.6,19.34,20.295,6117763,19.87,20.6,19.34,20.295,6117763,0.0,1.0
2021-11-01,20.38,21.0,20.07,20.15,6244392,20.38,21.0,20.07,20.15,6244392,0.0,1.0
2021-11-02,20.94,21.11,20.26,20.3,5624474,20.94,21.11,20.26,20.3,5624474,0.0,1.0
2021-11-03,21.09,21.385,20.27,20.45,7835036,21.09,21.385,20.27,20.45,7835036,0.0,1.0
2021-11-04,20.57,21.99,20.33,21.61,5822311,20.57,21.99,20.33,21.61,5822311,0.0,1.0
2021-11-05,20.99,21.09,20.54,20.77,3662944,20.99,21.09,20.54,20.77,3662944,0.0,1.0
2021-11-08,20.71,21.4985,20.6,21.0,5384922,20.71,21.4985,20.6,21.0,5384922,0.0,1.0
2021-11-09,20.33,20.83,19.535,20.73,5912360,20.33,20.83,19.535,20.73,5912360,0.0,1.0
2021-11-10,19.0,20.24,18.14,20.11,9510219,19.0,20.24,18.14,20.11,9510219,0.0,1.0
2021-11-11,19.52,19.84,19.2,19.29,5189732,19.52,19.84,19.2,19.29,5189732,0.0,1.0
2021-11-12,19.26,19.62,19.115,19.2,4968058,19.26,19.62,19.115,19.2,4968058,0.0,1.0
2021-11-15,19.63,19.97,18.9,19.43,4830325,19.63,19.97,18.9,19.43,4830325,0.0,1.0
2021-11-16,20.02,20.17,19.48,19.8,5613887,20.02,20.17,19.48,19.8,5613887,0.0,1.0
2021-11-17,19.24,20.07,18.99,19.71,4962642,19.24,20.07,18.99,19.71,4962642,0.0,1.0
2021-11-18,19.11,20.0,18.81,19.67,5287814,19.11,20.0,18.81,19.67,5287814,0.0,1.0
2021-11-19,18.18,18.71,18.0002,18.39,9024516,18.18,18.71,18.0002,18.39,9024516,0.0,1.0
2021-11-22,18.02,18.62,17.92,18.19,6523624,18.02,18.62,17.92,18.19,6523624,0.0,1.0
2021-11-23,18.74,18.98,18.24,18.51,5339825,18.74,18.98,18.24,18.51,5339825,0.0,1.0
2021-11-24,18.97,19.07,18.27,18.29,3269933,18.97,19.07,18.27,18.29,3269933,0.0,1.0
2021-11-26,18.39,18.54,17.46,17.56,6180304,18.39,18.54,17.46,17.56,6180304,0.0,1.0
2021-11-29,18.57,18.91,17.925,18.55,5667193,18.57,18.91,17.925,18.55,5667193,0.0,1.0
2021-11-30,17.56,18.37,16.99,18.23,8907553,17.56,18.37,16.99,18.23,8907553,0.0,1.0
2021-12-01,15.83,18.1,15.8,17.92,10968789,15.83,18.1,15.8,17.92,10968789,0.0,1.0
2021-12-02,16.37,16.78,15.58,15.81,8836399,16.37,16.78,15.58,15.81,8836399,0.0,1.0
2021-12-03,16.31,17.01,15.79,16.88,6760751,16.31,17.01,15.79,16.88,6760751,0.0,1.0
2021-12-06,16.32,16.69,15.38,16.0,6919447,16.32,16.69,15.38,16.0,6919447,0.0,1.0
2021-12-07,17.04,17.415,16.69,16.79,7082164,17.04,17.415,16.69,16.79,7082164,0.0,1.0
2021-12-08,17.22,17.61,17.17,17.39,4969080,17.22,17.61,17.17,17.39,4969080,0.0,1.0
2021-12-09,17.24,17.49,16.885,17.25,5498401,17.24,17.49,16.885,17.25,5498401,0.0,1.0
2021-12-10,17.41,17.67,16.805,17.49,5457062,17.41,17.67,16.805,17.49,5457062,0.0,1.0
2021-12-13,16.6,17.48,16.56,17.22,5307477,16.6,17.48,16.56,17.22,5307477,0.0,1.0
2021-12-14,16.32,16.74,16.2506,16.4,3989494,16.32,16.74,16.2506,16.4,3989494,0.0,1.0
2021-12-15,17.12,17.22,16.275,16.42,8354751,17.12,17.22,16.275,16.42,8354751,0.0,1.0
2021-12-16,17.5,18.17,17.355,17.36,6661875,17.5,18.17,17.355,17.36,6661875,0.0,1.0
2021-12-17,17.11,17.56,16.9279,17.21,8471214,17.11,17.56,16.9279,17.21,8471214,0.0,1.0
2021-12-20,17.01,17.08,16.191,16.74,5670891,17.01,17.08,16.191,16.74,5670891,0.0,1.0
2021-12-21,18.07,18.245,17.21,17.345,6030970,18.07,18.245,17.21,17.345,6030970,0.0,1.0
2021-12-22,18.11,18.4,17.77,18.27,4195991,18.11,18.4,17.77,18.27,4195991,0.0,1.0
2021-12-23,18.06,18.4,17.95,18.11,3149527,18.06,18.4,17.95,18.11,3149527,0.0,1.0
2021-12-27,19.07,19.08,17.86,18.16,3724839,19.07,19.08,17.86,18.16,3724839,0.0,1.0
2021-12-28,18.77,19.27,18.605,19.07,3500244,18.77,19.27,18.605,19.07,3500244,0.0,1.0
2021-12-29,18.71,19.1,18.575,18.85,3883041,18.71,19.1,18.575,18.85,3883041,0.0,1.0
2021-12-30,17.8,18.87,17.76,18.72,4034675,17.8,18.87,17.76,18.72,4034675,0.0,1.0
2021-12-31,17.5,17.86,17.3,17.85,4792340,17.5,17.86,17.3,17.85,4792340,0.0,1.0
2022-01-03,17.73,18.03,17.245,17.33,5512597,17.73,18.03,17.245,17.33,5512597,0.0,1.0
2022-01-04,18.07,18.535,17.72,17.74,6771193,18.07,18.535,17.72,17.74,6771193,0.0,1.0
2022-01-05,17.32,18.75,17.26,18.28,8219932,17.32,18.75,17.26,18.28,8219932,0.0,1.0
2022-01-06,18.28,18.46,17.33,17.89,6726281,18.28,18.46,17.33,17.89,6726281,0.0,1.0
2022-01-07,18.44,18.82,18.18,18.36,4932099,18.44,18.82,18.18,18.36,4932099,0.0,1.0
2022-01-10,19.26,19.5,18.52,19.13,8133737,19.26,19.5,18.52,19.13,8133737,0.0,1.0
2022-01-11,19.34,19.5272,18.41,19.1,9163255,19.34,19.5272,18.41,19.1,9163255,0.0,1.0
2022-01-12,20.76,20.9,19.54,19.67,10344526,20.76,20.9,19.54,19.67,10344526,0.0,1.0
2022-01-13,19.94,20.74,19.84,20.27,6166431,19.94,20.74,19.84,20.27,6166431,0.0,1.0
2022-01-14,20.03,20.14,19.65,19.75,5302376,20.03,20.14,19.65,19.75,5302376,0.0,1.0
2022-01-18,19.22,20.392,19.2,20.28,7586097,19.22,20.392,19.2,20.28,7586097,0.0,1.0
2022-01-19,18.74,19.41,18.69,19.2,5584868,18.74,19.41,18.69,19.2,5584868,0.0,1.0
2022-01-20,17.47,18.86,17.455,18.44,8458554,17.47,18.86,17.455,18.44,8458554,0.0,1.0
2022-01-21,16.97,17.65,16.79,17.46,10950768,16.97,17.65,16.79,17.46,10950768,0.0,1.0
2022-01-24,17.61,17.635,15.98,16.5,11231933,17.61,17.635,15.98,16.5,11231933,0.0,1.0
2022-01-25,18.23,18.43,16.97,17.165,8387429,18.23,18.43,16.97,17.165,8387429,0.0,1.0
2022-01-26,18.39,19.4,18.17,18.83,7905581,18.39,19.4,18.17,18.83,7905581,0.0,1.0
2022-01-27,18.53,19.03,17.605,18.99,11618611,18.53,19.03,17.605,18.99,11618611,0.0,1.0
2022-01-28,19.62,19.83,18.62,19.04,10397099,19.62,19.83,18.62,19.04,10397099,0.0,1.0
2022-01-31,19.53,19.895,19.12,19.6,8361545,19.53,19.895,19.12,19.6,8361545,0.0,1.0
2022-02-01,20.09,20.79,19.11,19.37,13239948,20.09,20.79,19.11,19.37,13239948,0.0,1.0
2022-02-02,21.91,22.0299,20.15,20.57,14177174,21.91,22.0299,20.15,20.57,14177174,0.0,1.0
2022-02-03,20.89,21.59,20.76,20.82,8429978,20.89,21.59,20.76,20.82,8429978,0.0,1.0
2022-02-04,20.94,21.69,20.66,20.87,7451671,20.94,21.69,20.66,20.87,7451671,0.0,1.0
2022-02-07,20.43,20.895,20.08,20.63,6761265,20.43,20.895,20.08,20.63,6761265,0.0,1.0
2022-02-08,19.71,20.43,19.515,20.43,7819637,19.71,20.43,19.515,20.43,7819637,0.0,1.0
2022-02-09,19.31,19.75,19.125,19.46,7766805,19.31,19.75,19.125,19.46,7766805,0.0,1.0
2022-02-10,19.51,20.145,18.9425,19.01,10098107,19.51,20.145,18.9425,19.01,10098107,0.0,1.0
2022-02-11,20.16,20.28,19.4,19.55,7688664,20.16,20.28,19.4,19.55,7688664,0.0,1.0
2022-02-14,20.14,20.56,19.81,20.21,8419039,20.14,20.56,19.81,20.21,8419039,0.0,1.0
2022-02-15,20.45,20.46,19.52,19.82,7912792,20.45,20.46,19.52,19.82,7912792,0.0,1.0
2022-02-16,20.22,21.25,19.88,20.77,9253171,20.22,21.25,19.88,20.77,9253171,0.0,1.0
2022-02-17,20.75,21.31,19.38,20.32,13279675,20.75,21.31,19.38,20.32,13279675,0.0,1.0
2022-02-18,21.68,22.3599,20.4,20.52,11789915,21.68,22.3599,20.4,20.52,11789915,0.0,1.0
2022-02-22,20.37,22.64,20.24,22.5,11059506,20.37,22.64,20.24,22.5,11059506,0.0,1.0
2022-02-23,22.02,22.43,20.55,20.62,11154725,22.02,22.43,20.55,20.62,11154725,0.0,1.0
2022-02-24,22.53,22.82,21.68,22.42,14194872,22.53,22.82,21.68,22.42,14194872,0.0,1.0
2022-02-25,22.65,22.66,21.92,22.43,7638951,22.65,22.66,21.92,22.43,7638951,0.0,1.0
2022-02-28,22.93,23.13,22.34,22.72,10309518,22.93,23.13,22.34,22.72,10309518,0.0,1.0
2022-03-01,23.89,24.19,23.24,23.4,11125187,23.89,24.19,23.24,23.4,11125187,0.0,1.0
2022-03-02,24.34,24.71,23.95,24.35,8748890,24.34,24.71,23.95,24.35,8748890,0.0,1.0
2022-03-03,23.98,24.49,23.66,24.03,6894614,23.98,24.49,23.66,24.03,6894614,0.0,1.0
2022-03-04,25.42,25.525,24.06,24.25,9545100,25.42,25.525,24.06,24.25,9545100,0.0,1.0
2022-03-07,26.25,27.13,25.125,25.54,12887070,26.25,27.13,25.125,25.54,12887070,0.0,1.0
2022-03-08,26.05,26.9862,25.55,26.59,11590288,26.05,26.9862,25.55,26.59,11590288,0.0,1.0
2022-03-09,26.32,26.41,24.71,25.1,10649971,26.32,26.41,24.71,25.1,10649971,0.0,1.0
2022-03-10,26.58,26.97,26.1,26.47,9173494,26.58,26.97,26.1,26.47,9173494,0.0,1.0
2022-03-11,26.67,27.31,25.95,26.04,7296270,26.67,27.31,25.95,26.04,7296270,0.0,1.0
2022-03-14,25.34,26.2,24.845,26.03,11104097,25.34,26.2,24.845,26.03,11104097,0.0,1.0
2022-03-15,25.13,25.31,24.25,24.45,7677563,25.13,25.31,24.25,24.45,7677563,0.0,1.0
2022-03-16,25.11,25.39,24.47,25.2,6602207,25.11,25.39,24.47,25.2,6602207,0.0,1.0
2022-03-17,25.69,26.1,25.42,25.78,7221774,25.69,26.1,25.42,25.78,7221774,0.0,1.0
2022-03-18,25.6,26.18,25.445,26.0,9285915,25.6,26.18,25.445,26.0,9285915,0.0,1.0
2022-03-21,26.49,27.07,26.04,26.25,6999308,26.49,27.07,26.04,26.25,6999308,0.0,1.0
2022-03-22,27.14,27.15,26.04,26.73,8234614,27.14,27.15,26.04,26.73,8234614,0.0,1.0
2022-03-23,28.64,28.72,27.13,27.42,9488765,28.64,28.72,27.13,27.42,9488765,0.0,1.0
2022-03-24,29.02,29.745,28.39,28.65,7145735,29.02,29.745,28.39,28.65,7145735,0.0,1.0
2022-03-25,31.24,31.27,28.98,29.02,9673054,31.24,31.27,28.98,29.02,9673054,0.0,1.0
2022-03-28,31.07,31.2798,30.2,30.41,6463866,31.07,31.2798,30.2,30.41,6463866,0.0,1.0
2022-03-29,30.87,30.95,29.3,29.79,7718516,30.87,30.95,29.3,29.79,7718516,0.0,1.0
2022-03-30,30.49,31.85,30.38,31.58,5859600,30.49,31.85,30.38,31.58,5859600,0.0,1.0
2022-03-31,30.53,31.6999,30.455,30.61,8123018,30.53,31.6999,30.455,30.61,8123018,0.0,1.0
2022-04-01,31.07,31.58,30.36,30.37,5057336,31.07,31.58,30.36,30.37,5057336,0.0,1.0
2022-04-04,31.08,31.84,30.57,31.49,4465040,31.08,31.84,30.57,31.49,4465040,0.0,1.0
2022-04-05,30.42,32.355,30.4,31.65,6214627,30.42,32.355,30.4,31.65,6214627,0.0,1.0
2022-04-06,31.62,32.62,30.67,30.93,8693106,31.62,32.62,30.67,30.93,8693106,0.0,1.0
2022-04-07,31.52,32.33,30.598,32.01,7009818,31.52,32.33,30.598,32.01,7009818,0.0,1.0
2022-04-08,33.14,33.52,31.91,31.93,6962644,33.14,33.52,31.91,31.93,6962644,0.0,1.0
2022-04-11,32.77,33.23,32.38,33.14,5911852,32.77,33.23,32.38,33.14,5911852,0.0,1.0
2022-04-12,33.23,34.22,33.1065,33.38,6947469,33.23,34.22,33.1065,33.38,6947469,0.0,1.0
2022-04-13,34.62,34.75,33.48,33.92,6609229,34.62,34.75,33.48,33.92,6609229,0.0,1.0
2022-04-14,35.28,35.86,34.28,34.6,6056791,35.28,35.86,34.28,34.6,6056791,0.0,1.0
2022-04-18,36.28,37.34,35.66,35.77,8306804,36.28,37.34,35.66,35.77,8306804,0.0,1.0
2022-04-19,35.61,35.995,34.6372,35.75,7818193,35.61,35.995,34.6372,35.75,7818193,0.0,1.0
2022-04-20,36.39,36.77,35.22,36.24,5873005,36.39,36.77,35.22,36.24,5873005,0.0,1.0
2022-04-21,34.31,37.0,34.105,36.8,6637614,34.31,37.0,34.105,36.8,6637614,0.0,1.0
2022-04-22,32.86,34.87,32.54,34.11,6657743,32.86,34.87,32.54,34.11,6657743,0.0,1.0
2022-04-25,32.48,32.75,30.85,31.82,9739926,32.48,32.75,30.85,31.82,9739926,0.0,1.0
2022-04-26,32.57,33.75,32.3,32.8,8420548,32.57,33.75,32.3,32.8,8420548,0.0,1.0
2022-04-27,33.51,33.9088,31.9,32.92,8372354,33.51,33.9088,31.9,32.92,8372354,0.0,1.0
2022-04-28,35.87,36.92,32.22,34.0,17316868,35.87,36.92,32.22,34.0,17316868,0.0,1.0
2022-04-29,35.2,36.61,34.67,35.75,9098274,35.2,36.61,34.67,35.75,9098274,0.0,1.0
2022-05-02,35.16,35.73,33.64,34.8,9566083,35.16,35.73,33.64,34.8,9566083,0.0,1.0
2022-05-03,37.24,38.25,35.51,35.52,10194609,37.24,38.25,35.51,35.52,10194609,0.0,1.0
2022-05-04,38.66,38.9499,37.175,38.07,9188829,38.66,38.9499,37.175,38.07,9188829,0.0,1.0
2022-05-05,37.7,39.24,35.59,38.93,8103870,37.7,39.24,35.59,38.93,8103870,0.0,1.0
2022-05-06,36.99,38.14,36.21,37.8,7016164,36.99,38.14,36.21,37.8,7016164,0.0,1.0
2022-05-09,32.84,36.03,32.38,36.01,11522305,32.84,36.03,32.38,36.01,11522305,0.0,1.0
2022-05-10,32.71,33.65,30.9384,32.81,10861202,32.71,33.65,30.9384,32.81,10861202,0.0,1.0
2022-05-11,33.06,34.9,32.945,33.215,9150828,33.06,34.9,32.945,33.215,9150828,0.0,1.0
2022-05-12,32.18,33.33,31.32,32.54,8187613,32.18,33.33,31.32,32.54,8187613,0.0,1.0
2022-05-13,32.28,33.15,32.165,32.68,7122672,32.28,33.15,32.165,32.68,7122672,0.0,1.0
2022-05-16,33.94,34.8308,32.9,33.0,7037345,33.94,34.8308,32.9,33.0,7037345,0.0,1.0
2022-05-17,36.27,36.815,34.1801,34.5,9057814,36.27,36.815,34.1801,34.5,9057814,0.0,1.0
2022-05-18,34.8,36.36,34.01,36.3,12952816,34.8,36.36,34.01,36.3,12952816,0.0,1.0
2022-05-19,35.17,36.22,33.49,33.92,8987140,35.17,36.22,33.49,33.92,8987140,0.0,1.0
2022-05-20,35.28,35.91,34.16,35.26,7776819,35.28,35.91,34.16,35.26,7776819,0.0,1.0
2022-05-23,39.37,39.5,35.53,35.53,12472126,39.37,39.5,35.53,35.53,12472126,0.0,1.0
2022-05-24,40.05,40.12,38.22,38.62,11218445,40.05,40.12,38.22,38.62,11218445,0.0,1.0
2022-05-25,41.69,41.81,40.17,40.51,9090602,41.69,41.81,40.17,40.51,9090602,0.0,1.0
2022-05-26,42.96,44.5,41.78,41.89,9237931,42.96,44.5,41.78,41.89,9237931,0.0,1.0
2022-05-27,44.74,44.78,42.04,42.4,6300233,44.74,44.78,42.04,42.4,6300233,0.0,1.0
2022-05-31,42.88,46.68,42.315,45.5,9234120,42.88,46.68,42.315,45.5,9234120,0.0,1.0
2022-06-01,44.49,45.22,43.15,43.72,5892390,44.49,45.22,43.15,43.72,5892390,0.0,1.0
2022-06-02,45.09,45.42,44.04,44.37,6246601,45.09,45.42,44.04,44.37,6246601,0.0,1.0
2022-06-03,44.96,45.5105,44.17,45.23,4445090,44.96,45.5105,44.17,45.23,4445090,0.0,1.0
2022-06-06,46.23,46.3997,44.93,45.7,6209956,46.23,46.3997,44.93,45.7,6209956,0.0,1.0
2022-06-07,48.31,48.52,45.5708,45.93,6089969,48.31,48.52,45.5708,45.93,6089969,0.0,1.0
2022-06-08,46.93,48.8,45.8442,48.58,7943331,46.93,48.8,45.8442,48.58,7943331,0.0,1.0
2022-06-09,46.02,46.85,44.85,46.03,6392248,46.02,46.85,44.85,46.03,6392248,0.0,1.0
2022-06-10,45.08,45.96,43.65,45.09,6668656,45.08,45.96,43.65,45.09,6668656,0.0,1.0
2022-06-13,42.59,43.96,41.37,43.295,7084546,42.59,43.96,41.37,43.295,7084546,0.0,1.0
2022-06-14,38.04,43.16,36.8,42.88,16997511,38.04,43.16,36.8,42.88,16997511,0.0,1.0
2022-06-15,38.95,40.01,37.74,38.65,8625786,38.95,40.01,37.74,38.65,8625786,0.0,1.0
2022-06-16,36.92,39.62,36.235,38.5,9981543,36.92,39.62,36.235,38.5,9981543,0.0,1.0
2022-06-17,34.38,36.89,32.81,36.65,17147649,34.38,36.89,32.81,36.65,17147649,0.0,1.0
2022-06-21,34.71,35.45,33.74,35.01,8999235,34.71,35.45,33.74,35.01,8999235,0.0,1.0
2022-06-22,33.4,34.13,32.24,32.92,7215334,33.4,34.13,32.24,32.92,7215334,0.0,1.0
2022-06-23,30.74,33.8,29.865,33.49,12320725,30.74,33.8,29.865,33.49,12320725,0.0,1.0
2022-06-24,32.27,33.07,30.55,31.14,41902211,32.27,33.07,30.55,31.14,41902211,0.0,1.0
2022-06-27,34.05,34.84,31.93,32.63,8494653,34.05,34.84,31.93,32.63,8494653,0.0,1.0
2022-06-28,34.89,35.49,33.81,34.99,6767699,34.89,35.49,33.81,34.99,6767699,0.0,1.0
2022-06-29,33.48,35.76,33.2,35.36,6381696,33.48,35.76,33.2,35.36,6381696,0.0,1.0
2022-06-30,30.65,33.525,29.5,32.69,11383421,30.65,33.525,29.5,32.69,11383421,0.0,1.0
2022-07-01,30.74,31.46,29.97,31.08,9526261,30.74,31.46,29.97,31.08,9526261,0.0,1.0
2022-07-05,29.23,30.85,28.27,30.52,11127650,29.23,30.85,28.27,30.52,11127650,0.0,1.0
2022-07-06,28.83,29.88,27.58,28.89,10130881,28.83,29.88,27.58,28.89,10130881,0.0,1.0
2022-07-07,31.79,32.35,29.76,29.76,8603183,31.79,32.35,29.76,29.76,8603183,0.0,1.0
2022-07-08,31.0,32.15,30.71,32.14,6471533,31.0,32.15,30.71,32.14,6471533,0.0,1.0
2022-07-11,31.37,32.83,30.87,31.89,6433470,31.37,32.83,30.87,31.89,6433470,0.0,1.0
2022-07-12,30.66,31.2,29.7601,30.05,4723487,30.66,31.2,29.7601,30.05,4723487,0.0,1.0
2022-07-13,32.99,33.72,30.26,30.26,8530267,32.99,33.72,30.26,30.26,8530267,0.0,1.0
2022-07-14,31.82,32.135,30.63,31.58,8462146,31.82,32.135,30.63,31.58,8462146,0.0,1.0
2022-07-15,32.69,32.79,31.33,32.29,6117744,32.69,32.79,31.33,32.29,6117744,0.0,1.0
2022-07-18,33.64,35.035,33.47,33.7,7603752,33.64,35.035,33.47,33.7,7603752,0.0,1.0
2022-07-19,34.88,34.955,33.2,33.27,5144755,34.88,34.955,33.2,33.27,5144755,0.0,1.0
2022-07-20,36.7,36.91,34.28,34.49,5901769,36.7,36.91,34.28,34.49,5901769,0.0,1.0
2022-07-21,36.83,36.83,34.72,35.55,6005277,36.83,36.83,34.72,35.55,6005277,0.0,1.0
2022-07-22,36.74,37.92,36.53,37.09,5903114,36.74,37.92,36.53,37.09,5903114,0.0,1.0
2022-07-25,39.17,39.21,36.7905,37.5,6149622,39.17,39.21,36.7905,37.5,6149622,0.0,1.0
2022-07-26,39.34,40.36,38.52,40.08,7792845,39.34,40.36,38.52,40.08,7792845,0.0,1.0
2022-07-27,39.89,40.35,38.45,39.44,6586468,39.89,40.35,38.45,39.44,6586468,0.0,1.0
2022-07-28,38.58,40.15,37.52,40.02,9106697,38.58,40.15,37.52,40.02,9106697,0.0,1.0
2022-07-29,39.64,40.9499,39.075,39.54,5841267,39.64,40.9499,39.075,39.54,5841267,0.0,1.0
2022-08-01,39.29,39.52,37.95,38.56,5576821,39.29,39.52,37.95,38.56,5576821,0.0,1.0
2022-08-02,37.68,39.9,37.54,39.26,5438849,37.68,39.9,37.54,39.26,5438849,0.0,1.0
2022-08-03,37.9,38.52,36.085,38.05,7426809,37.9,38.52,36.085,38.05,7426809,0.0,1.0
2022-08-04,35.75,38.27,35.53,37.35,6853916,35.75,38.27,35.53,37.35,6853916,0.0,1.0
2022-08-05,36.67,38.0,34.9562,35.0,5192144,36.67,38.0,34.9562,35.0,5192144,0.0,1.0
2022-08-08,36.02,37.18,35.425,36.27,5663431,36.02,37.18,35.425,36.27,5663431,0.0,1.0
2022-08-09,37.35,38.0599,36.8,36.98,5350194,37.35,38.0599,36.8,36.98,5350194,0.0,1.0
2022-08-10,37.8,38.1691,36.304,37.27,5717600,37.8,38.1691,36.304,37.27,5717600,0.0,1.0
2022-08-11,40.31,40.6,38.53,38.77,6817405,40.31,40.6,38.53,38.77,6817405,0.0,1.0
2022-08-12,40.26,40.46,39.67,40.29,3018265,40.26,40.46,39.67,40.29,3018265,0.0,1.0
2022-08-15,38.92,39.19,37.21,38.37,6366588,38.92,39.19,37.21,38.37,6366588,0.0,1.0
2022-08-16,40.55,42.16,39.8,40.86,8274976,40.55,42.16,39.8,40.86,8274976,0.0,1.0
2022-08-17,40.24,41.98,39.59,41.26,7352636,40.24,41.98,39.59,41.26,7352636,0.0,1.0
2022-08-18,42.43,42.47,40.6,40.77,7857210,42.43,42.47,40.6,40.77,7857210,0.0,1.0
2022-08-19,41.87,43.19,41.75,41.97,5308211,41.87,43.19,41.75,41.97,5308211,0.0,1.0
2022-08-22,43.26,44.08,41.75,42.63,7372539,43.26,44.08,41.75,42.63,7372539,0.0,1.0
2022-08-23,42.23,45.33,41.85,44.08,9910292,42.23,45.33,41.85,44.08,9910292,0.0,1.0
2022-08-24,43.09,43.36,41.745,42.32,5512996,43.09,43.36,41.745,42.32,5512996,0.0,1.0
2022-08-25,42.41,43.28,41.87,43.28,5082778,42.41,43.28,41.87,43.28,5082778,0.0,1.0
2022-08-26,42.25,43.99,42.25,42.55,4457768,42.25,43.99,42.25,42.55,4457768,0.0,1.0
2022-08-29,42.04,43.26,41.43,41.54,5549862,42.04,43.26,41.43,41.54,5549862,0.0,1.0
2022-08-30,38.63,41.0,38.47,41.0,10101990,38.63,41.0,38.47,41.0,10101990,0.0,1.0
2022-08-31,40.08,40.61,37.39,37.43,7685251,40.08,40.61,37.39,37.43,7685251,0.0,1.0
2022-09-01,38.87,39.93,38.74,39.51,4688776,38.87,39.93,38.74,39.51,4688776,0.0,1.0
2022-09-02,39.52,39.94,38.52,39.66,5541197,39.52,39.94,38.52,39.66,5541197,0.0,1.0
2022-09-06,38.03,39.7698,38.02,39.07,5844530,38.03,39.7698,38.02,39.07,5844530,0.0,1.0
2022-09-07,37.9,38.31,36.81,37.25,5916419,37.9,38.31,36.81,37.25,5916419,0.0,1.0
2022-09-08,39.28,39.45,37.55,38.17,4960122,39.28,39.45,37.55,38.17,4960122,0.0,1.0
2022-09-09,40.08,40.47,39.49,40.06,3989723,40.08,40.47,39.49,40.06,3989723,0.0,1.0
2022-09-12,41.3,41.35,39.56,40.5,4956255,41.3,41.35,39.56,40.5,4956255,0.0,1.0
2022-09-13,39.86,41.39,39.7,40.48,4450339,39.86,41.39,39.7,40.48,4450339,0.0,1.0
2022-09-14,41.87,42.39,40.81,41.01,7991149,41.87,42.39,40.81,41.01,7991149,0.0,1.0
2022-09-15,39.76,41.1999,39.66,40.5,5435082,39.76,41.1999,39.66,40.5,5435082,0.0,1.0
2022-09-16,37.55,39.28,36.57,39.27,9788992,37.55,39.28,36.57,39.27,9788992,0.0,1.0
2022-09-19,37.52,37.79,36.3,36.3,4516212,37.52,37.79,36.3,36.3,4516212,0.0,1.0
2022-09-20,37.21,37.64,36.55,37.32,3883207,37.21,37.64,36.55,37.32,3883207,0.0,1.0
2022-09-21,35.83,38.36,35.79,38.24,5486033,35.83,38.36,35.79,38.24,5486033,0.0,1.0
2022-09-22,33.59,36.44,33.095,36.37,11567674,33.59,36.44,33.095,36.37,11567674,0.0,1.0
2022-09-23,30.73,32.34,30.09,32.005,11636212,30.73,32.34,30.09,32.005,11636212,0.0,1.0
2022-09-26,29.3,30.74,29.23,30.34,7640144,29.3,30.74,29.23,30.34,7640144,0.0,1.0
2022-09-27,29.53,30.73,29.22,29.93,6569329,29.53,30.73,29.22,29.93,6569329,0.0,1.0
2022-09-28,30.77,31.17,29.27,29.72,8059524,30.77,31.17,29.27,29.72,8059524,0.0,1.0
2022-09-29,30.33,30.52,28.99,30.22,6663667,30.33,30.52,28.99,30.22,6663667,0.0,1.0
2022-09-30,30.53,31.04,29.75,29.75,6294232,30.53,31.04,29.75,29.75,6294232,0.0,1.0
2022-10-03,31.09,31.66,30.34,30.6,11496373,31.09,31.66,30.34,30.6,11496373,0.0,1.0
2022-10-04,33.17,33.345,31.71,31.99,7088883,33.17,33.345,31.71,31.99,7088883,0.0,1.0
2022-10-05,33.64,34.18,31.75,32.86,4756289,33.64,34.18,31.75,32.86,4756289,0.0,1.0
2022-10-06,32.34,34.21,32.325,33.41,4609309,32.34,34.21,32.325,33.41,4609309,0.0,1.0
2022-10-07,32.32,33.41,31.85,32.29,4246879,32.32,33.41,31.85,32.29,4246879,0.0,1.0
2022-10-10,33.14,34.11,32.5101,32.75,8413753,33.14,34.11,32.5101,32.75,8413753,0.0,1.0
2022-10-11,33.65,34.8409,32.36,32.64,7106906,33.65,34.8409,32.36,32.64,7106906,0.0,1.0
2022-10-12,34.32,34.93,33.4,33.65,5059021,34.32,34.93,33.4,33.65,5059021,0.0,1.0
2022-10-13,35.76,35.97,33.565,33.66,5240877,35.76,35.97,33.565,33.66,5240877,0.0,1.0
2022-10-14,34.01,36.0947,33.7064,35.17,6760343,34.01,36.0947,33.7064,35.17,6760343,0.0,1.0
2022-10-17,33.93,34.485,32.76,33.79,7865991,33.93,34.485,32.76,33.79,7865991,0.0,1.0
2022-10-18,35.8,36.87,35.21,35.55,19956175,35.8,36.87,35.21,35.55,19956175,0.0,1.0
2022-10-19,36.8,36.83,35.43,35.46,50900150,36.8,36.83,35.43,35.46,50900150,0.0,1.0
2022-10-20,34.97,37.09,34.815,36.86,10000321,34.97,37.09,34.815,36.86,10000321,0.0,1.0
2022-10-21,33.47,34.31,32.02,34.27,12941407,33.47,34.31,32.02,34.27,12941407,0.0,1.0
2022-10-24,33.09,33.903,32.65,33.545,6893700,33.09,33.903,32.65,33.545,6893700,0.0,1.0
2022-10-25,35.37,35.7,32.74,33.21,6828906,35.37,35.7,32.74,33.21,6828906,0.0,1.0
2022-10-26,35.47,36.21,35.13,35.31,7730148,35.47,36.21,35.13,35.31,7730148,0.0,1.0
2022-10-27,35.78,37.29,34.61,35.32,14320185,35.78,37.29,34.61,35.32,14320185,0.0,1.0
2022-10-28,35.2,36.995,34.2,35.855,7292744,35.2,36.995,34.2,35.855,7292744,0.0,1.0
2022-10-31,36.66,38.12,35.845,36.13,9058679,36.66,38.12,35.845,36.13,9058679,0.0,1.0
2022-11-01,36.04,37.57,35.6807,37.0,5970210,36.04,37.57,35.6807,37.0,5970210,0.0,1.0
2022-11-02,35.44,37.07,35.265,36.465,6583358,35.44,37.07,35.265,36.465,6583358,0.0,1.0
2022-11-03,35.4,36.15,34.5401,35.1,5236638,35.4,36.15,34.5401,35.1,5236638,0.0,1.0
2022-11-04,37.22,37.51,35.91,36.33,5740571,37.22,37.51,35.91,36.33,5740571,0.0,1.0
2022-11-07,39.33,40.19,38.45,38.56,6608876,39.33,40.19,38.45,38.56,6608876,0.0,1.0
2022-11-08,38.63,38.8,37.23,38.27,6357663,38.63,38.8,37.23,38.27,6357663,0.0,1.0
2022-11-09,35.73,38.17,35.64,37.65,6285038,35.73,38.17,35.64,37.65,6285038,0.0,1.0
2022-11-10,37.63,37.8,35.92,36.75,4557289,37.63,37.8,35.92,36.75,4557289,0.0,1.0
2022-11-11,37.24,38.49,36.7,38.12,7846566,37.24,38.49,36.7,38.12,7846566,0.0,1.0
2022-11-14,36.12,38.3835,36.1,38.0,6968209,36.12,38.3835,36.1,38.0,6968209,0.0,1.0
2022-11-15,37.34,37.37,35.67,36.21,4503531,37.34,37.37,35.67,36.21,4503531,0.0,1.0
2022-11-16,35.44,36.62,35.07,36.42,5702421,35.44,36.62,35.07,36.42,5702421,0.0,1.0
2022-11-17,35.3,35.34,34.63,35.13,5135235,35.3,35.34,34.63,35.13,5135235,0.0,1.0
2022-11-18,34.17,34.67,33.52,34.25,6515550,34.17,34.67,33.52,34.25,6515550,0.0,1.0
2022-11-21,34.35,34.435,33.27,33.8,6600450,34.35,34.435,33.27,33.8,6600450,0.0,1.0
2022-11-22,36.61,36.61,34.79,34.79,5713677,36.61,36.61,34.79,34.79,5713677,0.0,1.0
2022-11-23,37.54,38.7,37.07,37.68,7628294,37.54,38.7,37.07,37.68,7628294,0.0,1.0
2022-11-25,37.27,37.99,37.05,37.5,1723638,37.27,37.99,37.05,37.5,1723638,0.0,1.0
2022-11-28,35.89,36.78,35.815,36.07,4722651,35.89,36.78,35.815,36.07,4722651,0.0,1.0
2022-11-29,36.93,37.065,36.1,36.37,4068800,36.93,37.065,36.1,36.37,4068800,0.0,1.0
2022-11-30,36.55,37.35,35.66,37.01,4459557,36.55,37.35,35.66,37.01,4459557,0.0,1.0
2022-12-01,35.35,37.33,35.175,37.25,4164572,35.35,37.33,35.175,37.25,4164572,0.0,1.0
2022-12-02,34.42,35.2,34.2,34.88,5184401,34.42,35.2,34.2,34.88,5184401,0.0,1.0
2022-12-05,31.84,34.305,31.31,33.92,8595746,31.84,34.305,31.31,33.92,8595746,0.0,1.0
2022-12-06,30.98,32.23,30.72,31.7,5967463,30.98,32.23,30.72,31.7,5967463,0.0,1.0
2022-12-07,31.42,31.67,30.88,31.09,6177855,31.42,31.67,30.88,31.09,6177855,0.0,1.0
2022-12-08,31.11,32.29,30.94,32.0,10171500,31.11,32.29,30.94,32.0,10171500,0.0,1.0
2022-12-09,31.81,32.595,31.44,31.54,5632118,31.81,32.595,31.44,31.54,5632118,0.0,1.0
2022-12-12,33.1,33.99,32.78,32.93,5830922,33.1,33.99,32.78,32.93,5830922,0.0,1.0
2022-12-13,33.97,34.53,33.67,34.2,6204425,33.97,34.53,33.67,34.2,6204425,0.0,1.0
2022-12-14,33.62,34.26,33.38,33.905,5861238,33.62,34.26,33.38,33.905,5861238,0.0,1.0
2022-12-15,34.44,34.66,33.3,33.4,4846434,34.44,34.66,33.3,33.4,4846434,0.0,1.0
2022-12-16,33.95,34.14,32.99,33.5,11145135,33.95,34.14,32.99,33.5,11145135,0.0,1.0
2022-12-19,33.04,33.87,32.805,33.39,5206227,33.04,33.87,32.805,33.39,5206227,0.0,1.0
2022-12-20,33.24,33.3,32.29,32.37,4541093,33.24,33.3,32.29,32.37,4541093,0.0,1.0
2022-12-21,34.65,34.66,33.4,34.19,4308173,34.65,34.66,33.4,34.19,4308173,0.0,1.0
2022-12-22,32.55,34.65,31.805,34.26,5879982,32.55,34.65,31.805,34.26,5879982,0.0,1.0
2022-12-23,33.93,33.96,32.23,32.65,3440749,33.93,33.96,32.23,32.65,3440749,0.0,1.0
2022-12-27,34.12,34.42,33.69,34.1,2765632,34.12,34.42,33.69,34.1,2765632,0.0,1.0
2022-12-28,30.78,33.38,30.77,33.38,8156013,30.78,33.38,30.77,33.38,8156013,0.0,1.0
2022-12-29,30.9,31.28,30.34,30.5,5784323,30.9,31.28,30.34,30.5,5784323,0.0,1.0
2022-12-30,30.99,31.02,30.21,30.57,5277598,30.99,31.02,30.21,30.57,5277598,0.0,1.0
2023-01-03,28.42,30.47,28.23,29.95,10349521,28.42,30.47,28.23,29.95,10349521,0.0,1.0
2023-01-04,29.35,29.8899,28.0,28.07,5970506,29.35,29.8899,28.0,28.07,5970506,0.0,1.0
2023-01-05,27.83,29.24,27.63,28.82,8779341,27.83,29.24,27.63,28.82,8779341,0.0,1.0
2023-01-06,28.2,28.71,27.81,27.9,6045222,28.2,28.71,27.81,27.9,6045222,0.0,1.0
2023-01-09,29.41,30.21,28.96,29.32,5611843,29.41,30.21,28.96,29.32,5611843,0.0,1.0
2023-01-10,29.0,29.31,28.42,28.95,3798515,29.0,29.31,28.42,28.95,3798515,0.0,1.0
2023-01-11,28.76,29.28,28.12,29.23,7070791,28.76,29.28,28.12,29.23,7070791,0.0,1.0
2023-01-12,29.95,30.35,29.2,29.38,5656484,29.95,30.35,29.2,29.38,5656484,0.0,1.0
2023-01-13,29.74,29.75,28.955,29.56,5829335,29.74,29.75,28.955,29.56,5829335,0.0,1.0
2023-01-17,30.11,30.83,29.98,30.65,5548319,30.11,30.83,29.98,30.65,5548319,0.0,1.0
2023-01-18,28.74,30.35,28.73,29.7,6042795,28.74,30.35,28.73,29.7,6042795,0.0,1.0
2023-01-19,29.1,29.38,28.34,28.73,5172353,29.1,29.38,28.34,28.73,5172353,0.0,1.0
2023-01-20,29.4,29.81,28.945,29.3,5632773,29.4,29.81,28.945,29.3,5632773,0.0,1.0
2023-01-23,30.52,30.6,29.4,29.84,4499408,30.52,30.6,29.4,29.84,4499408,0.0,1.0
2023-01-24,30.04,30.55,29.44,30.55,4777715,30.04,30.55,29.44,30.55,4777715,0.0,1.0
2023-01-25,29.26,29.73,28.7099,29.53,3565100,29.26,29.73,28.7099,29.53,3565100,0.0,1.0
2023-01-26,29.18,29.3,27.92,29.0,6393806,29.18,29.3,27.92,29.0,6393806,0.0,1.0
2023-01-27,29.28,30.25,29.067,29.41,3849630,29.28,30.25,29.067,29.41,3849630,0.0,1.0
2023-01-30,28.18,28.9918,28.155,28.5,5308164,28.18,28.9918,28.155,28.5,5308164,0.0,1.0
2023-01-31,28.84,28.86,28.03,28.33,4303161,28.84,28.86,28.03,28.33,4303161,0.0,1.0
2023-02-01,27.92,28.65,27.31,28.35,7017430,27.92,28.65,27.31,28.35,7017430,0.0,1.0
2023-02-02,28.15,29.015,27.58,28.08,6623776,28.15,29.015,27.58,28.08,6623776,0.0,1.0
2023-02-03,27.48,28.59,27.445,28.1,6235677,27.48,28.59,27.445,28.1,6235677,0.0,1.0
2023-02-06,26.39,27.615,25.865,27.4,9993217,26.39,27.615,25.865,27.4,9993217,0.0,1.0
2023-02-07,27.19,27.365,26.3799,26.8,6903014,27.19,27.365,26.3799,26.8,6903014,0.0,1.0
2023-02-08,26.63,27.28,26.13,27.16,5306682,26.63,27.28,26.13,27.16,5306682,0.0,1.0
2023-02-09,26.83,27.65,26.65,26.78,7135653,26.83,27.65,26.65,26.78,7135653,0.0,1.0
2023-02-10,28.33,28.36,27.28,27.42,6009202,28.33,28.36,27.28,27.42,6009202,0.0,1.0
2023-02-13,28.02,28.235,27.51,27.85,4952776,28.02,28.235,27.51,27.85,4952776,0.0,1.0
2023-02-14,28.42,28.89,27.835,28.07,5115525,28.42,28.89,27.835,28.07,5115525,0.0,1.0
2023-02-15,27.91,28.3,27.2317,27.86,5945351,27.91,28.3,27.2317,27.86,5945351,0.0,1.0
2023-02-16,27.54,28.65,27.36,27.87,5560563,27.54,28.65,27.36,27.87,5560563,0.0,1.0
2023-02-17,25.23,26.83,25.122,26.83,8650807,25.23,26.83,25.122,26.83,8650807,0.0,1.0
2023-02-21,24.18,25.15,24.085,25.0,8672727,24.18,25.15,24.085,25.0,8672727,0.0,1.0
2023-02-22,24.9,25.46,24.09,24.23,6771161,24.9,25.46,24.09,24.23,6771161,0.0,1.0
2023-02-23,25.46,25.95,25.04,25.63,6833928,25.46,25.95,25.04,25.63,6833928,0.0,1.0
2023-02-24,27.51,27.63,25.4,25.56,11626206,27.51,27.63,25.4,25.56,11626206,0.0,1.0
2023-02-27,26.9,27.58,26.745,27.58,7085995,26.9,27.58,26.745,27.58,7085995,0.0,1.0
2023-02-28,26.2,27.22,26.04,27.1,7180134,26.2,27.22,26.04,27.1,7180134,0.0,1.0
2023-03-01,26.47,26.9799,25.82,26.04,4731506,26.47,26.9799,25.82,26.04,4731506,0.0,1.0
2023-03-02,26.44,26.705,25.88,26.14,3858623,26.44,26.705,25.88,26.14,3858623,0.0,1.0
2023-03-03,27.3,27.59,26.29,26.68,5516251,27.3,27.59,26.29,26.68,5516251,0.0,1.0
2023-03-06,26.17,26.63,25.84,26.39,6146222,26.17,26.63,25.84,26.39,6146222,0.0,1.0
2023-03-07,25.96,26.45,25.87,26.16,5243956,25.96,26.45,25.87,26.16,5243956,0.0,1.0
2023-03-08,25.14,26.05,24.735,25.71,7958473,25.14,26.05,24.735,25.71,7958473,0.0,1.0
2023-03-09,24.23,25.51,24.17,25.22,4863222,24.23,25.51,24.17,25.22,4863222,0.0,1.0
2023-03-10,23.4,24.49,23.205,24.0,6703184,23.4,24.49,23.205,24.0,6703184,0.0,1.0
2023-03-13,23.03,23.91,22.6,22.8,5936528,23.03,23.91,22.6,22.8,5936528,0.0,1.0
2023-03-14,23.14,23.71,22.589,23.02,5253463,23.14,23.71,22.589,23.02,5253463,0.0,1.0
2023-03-15,22.01,22.6,21.37,22.01,7967600,22.01,22.6,21.37,22.01,7967600,0.0,1.0
2023-03-16,22.38,22.5,21.61,21.79,5736003,22.38,22.5,21.61,21.79,5736003,0.0,1.0
2023-03-17,21.69,22.35,21.47,22.24,13622221,21.69,22.35,21.47,22.24,13622221,0.0,1.0
2023-03-20,22.21,22.558,21.81,21.85,5096386,22.21,22.558,21.81,21.85,5096386,0.0,1.0
2023-03-21,22.79,22.96,22.365,22.44,5006046,22.79,22.96,22.365,22.44,5006046,0.0,1.0
2023-03-22,21.46,22.51,21.43,22.47,6558846,21.46,22.51,21.43,22.47,6558846,0.0,1.0
2023-03-23,21.01,22.12,20.65,21.63,5693674,21.01,22.12,20.65,21.63,5693674,0.0,1.0
2023-03-24,21.72,21.865,20.71,20.86,4398232,21.72,21.865,20.71,20.86,4398232,0.0,1.0
2023-03-27,22.11,22.29,21.195,21.63,5743534,22.11,22.29,21.195,21.63,5743534,0.0,1.0
2023-03-28,22.2,22.575,21.78,21.965,3670227,22.2,22.575,21.78,21.965,3670227,0.0,1.0
2023-03-29,22.57,22.64,22.25,22.57,4064216,22.57,22.64,22.25,22.57,4064216,0.0,1.0
2023-03-30,22.56,22.84,22.245,22.77,4165670,22.56,22.84,22.245,22.77,4165670,0.0,1.0
2023-03-31,23.09,23.37,22.7596,22.9,4585053,23.09,23.37,22.7596,22.9,4585053,0.0,1.0
2023-04-03,23.68,23.92,23.11,23.61,6236451,23.68,23.92,23.11,23.61,6236451,0.0,1.0
2023-04-04,23.9,23.985,23.09,23.76,5064478,23.9,23.985,23.09,23.76,5064478,0.0,1.0
2023-04-05,24.0,24.19,23.27,24.08,5352110,24.0,24.19,23.27,24.08,5352110,0.0,1.0
2023-04-06,23.48,23.99,23.35,23.84,4199794,23.48,23.99,23.35,23.84,4199794,0.0,1.0
2023-04-10,24.11,24.6,23.8375,24.0,5697256,24.11,24.6,23.8375,24.0,5697256,0.0,1.0
2023-04-11,24.33,24.365,23.56,23.9,4265975,24.33,24.365,23.56,23.9,4265975,0.0,1.0
2023-04-12,23.88,24.64,23.87,24.42,3358585,23.88,24.64,23.87,24.42,3358585,0.0,1.0
2023-04-13,23.78,24.085,23.65,23.84,3070920,23.78,24.085,23.65,23.84,3070920,0.0,1.0
2023-04-14,23.89,24.0,23.61,23.81,3327196,23.89,24.0,23.61,23.81,3327196,0.0,1.0
2023-04-17,23.56,24.43,23.46,24.32,3990593,23.56,24.43,23.46,24.32,3990593,0.0,1.0
2023-04-18,23.64,23.77,23.23,23.45,3407140,23.64,23.77,23.23,23.45,3407140,0.0,1.0
2023-04-19,23.18,23.31,22.69,22.99,4169116,23.18,23.31,22.69,22.99,4169116,0.0,1.0
2023-04-20,22.73,23.18,22.585,22.94,3825192,22.73,23.18,22.585,22.94,3825192,0.0,1.0
2023-04-21,22.51,22.87,22.305,22.71,4927131,22.51,22.87,22.305,22.71,4927131,0.0,1.0
2023-04-24,22.94,23.025,22.19,22.35,4275136,22.94,23.025,22.19,22.35,4275136,0.0,1.0
2023-04-25,22.1,22.65,21.845,22.55,4458500,22.1,22.65,21.845,22.55,4458500,0.0,1.0
2023-04-26,21.81,22.325,21.55,21.885,6565914,21.81,22.325,21.55,21.885,6565914,0.0,1.0
2023-04-27,21.83,21.95,20.92,21.68,10548237,21.83,21.95,20.92,21.68,10548237,0.0,1.0
2023-04-28,22.99,23.31,21.915,22.03,8821721,22.99,23.31,21.915,22.03,8821721,0.0,1.0
2023-05-01,22.04,22.83,21.78,22.6,6396259,22.04,22.83,21.78,22.6,6396259,0.0,1.0
2023-05-02,21.11,21.72,20.71,21.55,7460373,21.11,21.72,20.71,21.55,7460373,0.0,1.0
2023-05-03,20.57,21.14,20.45,20.74,5317020,20.57,21.14,20.45,20.74,5317020,0.0,1.0
2023-05-04,20.1,20.9,20.055,20.55,4577783,20.1,20.9,20.055,20.55,4577783,0.0,1.0
2023-05-05,21.1,21.44,20.57,20.68,5401686,21.1,21.44,20.57,20.68,5401686,0.0,1.0
2023-05-08,20.91,21.8,20.905,21.69,4269120,20.91,21.8,20.905,21.69,4269120,0.0,1.0
2023-05-09,21.1,21.375,20.67,20.77,4379731,21.1,21.375,20.67,20.77,4379731,0.0,1.0
2023-05-10,21.03,21.33,20.725,21.33,4180829,21.03,21.33,20.725,21.33,4180829,0.0,1.0
2023-05-11,20.92,20.98,20.505,20.7,3518826,20.92,20.98,20.505,20.7,3518826,0.0,1.0
2023-05-12,21.7,21.805,20.71,21.11,5536258,21.7,21.805,20.71,21.11,5536258,0.0,1.0
2023-05-15,22.52,22.975,22.1,22.1,7497969,22.52,22.975,22.1,22.1,7497969,0.0,1.0
2023-05-16,22.02,22.815,22.0,22.5,5194761,22.02,22.815,22.0,22.5,5194761,0.0,1.0
2023-05-17,21.84,22.27,21.59,22.18,6272558,21.84,22.27,21.59,22.18,6272558,0.0,1.0
2023-05-18,23.71,23.755,21.74,21.8,8601549,23.71,23.755,21.74,21.8,8601549,0.0,1.0
2023-05-19,23.7,24.59,23.45,24.18,8647356,23.7,24.59,23.45,24.18,8647356,0.0,1.0
2023-05-22,23.8,24.03,23.08,23.2,5375407,23.8,24.03,23.08,23.2,5375407,0.0,1.0
2023-05-23,23.5,24.15,23.46,24.09,4064983,23.5,24.15,23.46,24.09,4064983,0.0,1.0
2023-05-24,23.34,23.555,23.0301,23.51,4196736,23.34,23.555,23.0301,23.51,4196736,0.0,1.0
2023-05-25,22.54,23.06,22.385,22.76,4723835,22.54,23.06,22.385,22.76,4723835,0.0,1.0
2023-05-26,21.67,22.56,21.55,22.56,5768289,21.67,22.56,21.55,22.56,5768289,0.0,1.0
2023-05-30,20.59,21.13,19.912,21.05,9821133,20.59,21.13,19.912,21.05,9821133,0.0,1.0
2023-05-31,20.41,20.7657,20.13,20.58,5093892,20.41,20.7657,20.13,20.58,5093892,0.0,1.0
2023-06-01,20.16,20.735,20.0213,20.32,4480315,20.16,20.735,20.0213,20.32,4480315,0.0,1.0
2023-06-02,21.32,21.65,20.5,20.68,4850219,21.32,21.65,20.5,20.68,4850219,0.0,1.0
2023-06-05,20.73,22.0,20.69,21.99,4706900,20.73,22.0,20.69,21.99,4706900,0.0,1.0
2023-06-06,20.98,21.415,20.4001,20.5,4796649,20.98,21.415,20.4001,20.5,4796649,0.0,1.0
2023-06-07,22.22,22.37,21.145,21.2,5633743,22.22,22.37,21.145,21.2,5633743,0.0,1.0
2023-06-08,21.9,22.15,21.15,22.07,6508408,21.9,22.15,21.15,22.07,6508408,0.0,1.0
2023-06-09,21.31,21.9,21.19,21.7,5661901,21.31,21.9,21.19,21.7,5661901,0.0,1.0
2023-06-12,20.71,21.245,20.545,21.04,4963542,20.71,21.245,20.545,21.04,4963542,0.0,1.0
2023-06-13,21.33,21.69,21.03,21.13,5462025,21.33,21.69,21.03,21.13,5462025,0.0,1.0
2023-06-14,20.67,21.67,20.505,21.58,6282278,20.67,21.67,20.505,21.58,6282278,0.0,1.0
2023-06-15,21.76,22.37,20.75,20.75,7358557,21.76,22.37,20.75,20.75,7358557,0.0,1.0
2023-06-16,22.46,22.78,21.7685,21.97,12428070,22.46,22.78,21.7685,21.97,12428070,0.0,1.0
2023-06-20,21.55,22.405,21.44,22.35,4890602,21.55,22.405,21.44,22.35,4890602,0.0,1.0
2023-06-21,21.81,21.95,21.43,21.53,3444819,21.81,21.95,21.43,21.53,3444819,0.0,1.0
2023-06-22,21.78,22.035,21.47,21.68,4433433,21.78,22.035,21.47,21.68,4433433,0.0,1.0
2023-06-23,21.26,21.62,20.985,21.25,9544462,21.26,21.62,20.985,21.25,9544462,0.0,1.0
2023-06-26,22.1,22.585,21.42,21.49,6120986,22.1,22.585,21.42,21.49,6120986,0.0,1.0
2023-06-27,22.33,22.36,21.205,21.63,9554962,22.33,22.36,21.205,21.63,9554962,0.0,1.0
2023-06-28,22.12,22.62,21.87,22.62,5438459,22.12,22.62,21.87,22.62,5438459,0.0,1.0
2023-06-29,22.87,22.91,21.99,22.23,5341408,22.87,22.91,21.99,22.23,5341408,0.0,1.0
2023-06-30,23.03,23.34,22.58,23.01,5055501,23.03,23.34,22.58,23.01,5055501,0.0,1.0
2023-07-03,23.12,23.405,22.85,22.92,2384220,23.12,23.405,22.85,22.92,2384220,0.0,1.0
2023-07-05,22.95,23.36,22.91,23.3,3586010,22.95,23.36,22.91,23.3,3586010,0.0,1.0
2023-07-06,21.9,22.85,21.5,22.65,4730408,21.9,22.85,21.5,22.65,4730408,0.0,1.0
2023-07-07,22.45,22.99,21.77,21.77,6667918,22.45,22.99,21.77,21.77,6667918,0.0,1.0
2023-07-10,22.97,22.99,22.28,22.34,5164887,22.97,22.99,22.28,22.34,5164887,0.0,1.0
2023-07-11,23.79,24.07,22.92,23.19,5382609,23.79,24.07,22.92,23.19,5382609,0.0,1.0
2023-07-12,23.85,24.125,23.66,23.76,4442119,23.85,24.125,23.66,23.76,4442119,0.0,1.0
2023-07-13,23.54,24.47,23.51,23.97,5250791,23.54,24.47,23.51,23.97,5250791,0.0,1.0
2023-07-14,22.59,23.44,22.51,23.38,4181139,22.59,23.44,22.51,23.38,4181139,0.0,1.0
2023-07-17,22.83,22.95,22.205,22.46,3847914,22.83,22.95,22.205,22.46,3847914,0.0,1.0
2023-07-18,24.17,24.37,22.73,22.95,6066726,24.17,24.37,22.73,22.95,6066726,0.0,1.0
2023-07-19,24.01,24.715,23.95,24.34,4903947,24.01,24.715,23.95,24.34,4903947,0.0,1.0
2023-07-20,24.77,24.815,24.255,24.42,4861586,24.77,24.815,24.255,24.42,4861586,0.0,1.0
2023-07-21,24.24,24.89,24.17,24.77,4938481,24.24,24.89,24.17,24.77,4938481,0.0,1.0
2023-07-24,24.42,24.75,24.24,24.3,5083886,24.42,24.75,24.24,24.3,5083886,0.0,1.0
2023-07-25,24.48,24.82,24.12,24.4,4690369,24.48,24.82,24.12,24.4,4690369,0.0,1.0
2023-07-26,24.53,24.645,23.82,24.09,6838443,24.53,24.645,23.82,24.09,6838443,0.0,1.0
2023-07-27,25.4,26.15,24.9,25.38,11082804,25.4,26.15,24.9,25.38,11082804,0.0,1.0
2023-07-28,26.68,27.05,25.79,25.96,6692760,26.68,27.05,25.79,25.96,6692760,0.0,1.0
2023-07-31,26.75,26.94,26.345,26.72,6340466,26.75,26.94,26.345,26.72,6340466,0.0,1.0
2023-08-01,27.12,27.275,26.16,26.36,6691204,27.12,27.275,26.16,26.36,6691204,0.0,1.0
2023-08-02,26.21,26.78,26.08,26.72,5460561,26.21,26.78,26.08,26.72,5460561,0.0,1.0
2023-08-03,27.56,27.77,26.44,26.57,5581690,27.56,27.77,26.44,26.57,5581690,0.0,1.0
2023-08-04,27.52,28.3,27.29,27.7,4993485,27.52,28.3,27.29,27.7,4993485,0.0,1.0
2023-08-07,27.67,28.11,27.48,27.85,4479405,27.67,28.11,27.48,27.85,4479405,0.0,1.0
2023-08-08,28.24,28.36,26.931,27.05,4169256,28.24,28.36,26.931,27.05,4169256,0.0,1.0
2023-08-09,28.8,29.6212,28.55,29.5,6235853,28.8,29.6212,28.55,29.5,6235853,0.0,1.0
2023-08-10,27.91,28.96,27.4,28.75,6565207,27.91,28.96,27.4,28.75,6565207,0.0,1.0
2023-08-11,27.78,28.36,27.67,27.72,4116659,27.78,28.36,27.67,27.72,4116659,0.0,1.0
2023-08-14,27.8,27.905,27.455,27.72,3671374,27.8,27.905,27.455,27.72,3671374,0.0,1.0
2023-08-15,27.38,27.48,26.925,27.37,4889941,27.38,27.48,26.925,27.37,4889941,0.0,1.0
2023-08-16,27.1,27.58,26.85,27.35,4109967,27.1,27.58,26.85,27.35,4109967,0.0,1.0
2023-08-17,27.73,28.16,27.44,27.74,5015401,27.73,28.16,27.44,27.74,5015401,0.0,1.0
2023-08-18,27.09,27.52,26.5,27.35,6291537,27.09,27.52,26.5,27.35,6291537,0.0,1.0
2023-08-21,27.78,27.925,27.305,27.51,3801991,27.78,27.925,27.305,27.51,3801991,0.0,1.0
2023-08-22,26.94,27.87,26.91,27.79,3752517,26.94,27.87,26.91,27.79,3752517,0.0,1.0
2023-08-23,25.86,26.69,25.79,26.63,5374726,25.86,26.69,25.79,26.63,5374726,0.0,1.0
2023-08-24,26.11,26.505,25.5,25.58,3577136,26.11,26.505,25.5,25.58,3577136,0.0,1.0
2023-08-25,26.36,26.5191,25.935,26.25,3019842,26.36,26.5191,25.935,26.25,3019842,0.0,1.0
2023-08-28,26.45,27.05,26.205,26.88,3080814,26.45,27.05,26.205,26.88,3080814,0.0,1.0
2023-08-29,26.73,26.75,26.13,26.44,3582771,26.73,26.75,26.13,26.44,3582771,0.0,1.0
2023-08-30,27.18,27.46,26.63,26.74,3268423,27.18,27.46,26.63,26.74,3268423,0.0,1.0
2023-08-31,27.67,27.885,26.95,27.19,4294921,27.67,27.885,26.95,27.19,4294921,0.0,1.0
2023-09-01,28.19,28.255,27.68,28.09,3332975,28.19,28.255,27.68,28.09,3332975,0.0,1.0
2023-09-05,27.13,28.23,27.065,28.0,3943490,27.13,28.23,27.065,28.0,3943490,0.0,1.0
2023-09-06,26.85,27.275,26.56,26.87,3527353,26.85,27.275,26.56,26.87,3527353,0.0,1.0
2023-09-07,26.67,27.18,26.515,26.86,4345183,26.67,27.18,26.515,26.86,4345183,0.0,1.0
2023-09-08,26.8,27.48,26.775,27.01,3891869,26.8,27.48,26.775,27.01,3891869,0.0,1.0
2023-09-11,26.09,27.22,25.8775,27.06,4563219,26.09,27.22,25.8775,27.06,4563219,0.0,1.0
2023-09-12,27.05,27.105,26.35,26.6,3493172,27.05,27.105,26.35,26.6,3493172,0.0,1.0
2023-09-13,27.1,27.35,26.775,27.07,2785375,27.1,27.35,26.775,27.07,2785375,0.0,1.0
2023-09-14,27.34,27.64,26.8,27.58,3369277,27.34,27.64,26.8,27.58,3369277,0.0,1.0
2023-09-15,26.5,27.28,26.29,26.94,9399919,26.5,27.28,26.29,26.94,9399919,0.0,1.0
2023-09-18,26.2,26.85,26.1,26.65,3255911,26.2,26.85,26.1,26.65,3255911,0.0,1.0
2023-09-19,25.92,26.595,25.92,26.52,3482594,25.92,26.595,25.92,26.52,3482594,0.0,1.0
2023-09-20,24.96,25.99,24.92,25.48,5368114,24.96,25.99,24.92,25.48,5368114,0.0,1.0
2023-09-21,24.05,25.11,23.92,25.11,4869108,24.05,25.11,23.92,25.11,4869108,0.0,1.0
2023-09-22,23.82,24.46,23.81,24.18,2651179,23.82,24.46,23.81,24.18,2651179,0.0,1.0
2023-09-25,24.08,24.19,23.65,23.73,4151306,24.08,24.19,23.65,23.73,4151306,0.0,1.0
2023-09-26,24.27,24.74,23.67,23.73,5393002,24.27,24.74,23.67,23.73,5393002,0.0,1.0
2023-09-27,24.93,25.26,24.59,24.78,4847099,24.93,25.26,24.59,24.78,4847099,0.0,1.0
2023-09-28,25.45,25.735,24.58,24.88,4823267,25.45,25.735,24.58,24.88,4823267,0.0,1.0
2023-09-29,25.38,25.755,25.22,25.46,4016907,25.38,25.755,25.22,25.46,4016907,0.0,1.0
2023-10-02,24.19,25.33,23.855,25.29,4484867,24.19,25.33,23.855,25.29,4484867,0.0,1.0
2023-10-03,24.27,24.35,23.74,24.21,5568649,24.27,24.35,23.74,24.21,5568649,0.0,1.0
2023-10-04,23.9,24.3,23.58,24.3,4527989,23.9,24.3,23.58,24.3,4527989,0.0,1.0
2023-10-05,24.56,24.665,23.77,23.8,7250343,24.56,24.665,23.77,23.8,7250343,0.0,1.0
2023-10-06,25.65,25.99,24.67,24.82,6643436,25.65,25.99,24.67,24.82,6643436,0.0,1.0
2023-10-09,27.38,27.5,26.16,26.16,6056009,27.38,27.5,26.16,26.16,6056009,0.0,1.0
2023-10-10,27.13,27.525,27.04,27.41,3200430,27.13,27.525,27.04,27.41,3200430,0.0,1.0
2023-10-11,27.15,27.21,26.46,26.5,2601605,27.15,27.21,26.46,26.5,2601605,0.0,1.0
2023-10-12,27.34,27.6,26.97,27.33,4783688,27.34,27.6,26.97,27.33,4783688,0.0,1.0
2023-10-13,27.83,27.99,27.38,27.78,4252769,27.83,27.99,27.38,27.78,4252769,0.0,1.0
2023-10-16,27.79,27.95,27.19,27.84,2981856,27.79,27.95,27.19,27.84,2981856,0.0,1.0
2023-10-17,28.72,28.845,27.7305,27.78,6519850,28.72,28.845,27.7305,27.78,6519850,0.0,1.0
2023-10-18,28.5,29.01,28.2987,28.91,3989316,28.5,29.01,28.2987,28.91,3989316,0.0,1.0
2023-10-19,28.36,29.0,28.21,28.41,4537588,28.36,29.0,28.21,28.41,4537588,0.0,1.0
2023-10-20,27.97,28.36,27.81,28.15,5008347,27.97,28.36,27.81,28.15,5008347,0.0,1.0
2023-10-23,27.86,28.2,27.37,27.65,4079900,27.86,28.2,27.37,27.65,4079900,0.0,1.0
2023-10-24,28.03,28.42,27.945,28.13,4043871,28.03,28.42,27.945,28.13,4043871,0.0,1.0
2023-10-25,28.12,28.28,27.645,28.11,4297862,28.12,28.28,27.645,28.11,4297862,0.0,1.0
2023-10-26,29.47,30.145,26.75,27.46,10589354,29.47,30.145,26.75,27.46,10589354,0.0,1.0
2023-10-27,28.89,29.74,28.51,29.62,7586075,28.89,29.74,28.51,29.62,7586075,0.0,1.0
2023-10-30,28.53,29.08,28.26,28.62,5115154,28.53,29.08,28.26,28.62,5115154,0.0,1.0
2023-10-31,29.44,29.69,28.49,28.84,5390874,29.44,29.69,28.49,28.84,5390874,0.0,1.0
2023-11-01,29.78,30.015,28.71,28.9,4101718,29.78,30.015,28.71,28.9,4101718,0.0,1.0
2023-11-02,30.43,30.44,29.3,29.78,3496275,30.43,30.44,29.3,29.78,3496275,0.0,1.0
2023-11-03,30.49,30.9,30.17,30.34,3234239,30.49,30.9,30.17,30.34,3234239,0.0,1.0
2023-11-06,28.96,30.17,28.3,30.08,4911258,28.96,30.17,28.3,30.08,4911258,0.0,1.0
2023-11-07,27.74,28.49,27.4349,28.42,4715606,27.74,28.49,27.4349,28.42,4715606,0.0,1.0
2023-11-08,26.75,27.7,26.47,27.45,3902398,26.75,27.7,26.47,27.45,3902398,0.0,1.0
2023-11-09,26.19,26.97,26.085,26.9,5483138,26.19,26.97,26.085,26.9,5483138,0.0,1.0
2023-11-10,25.73,26.49,25.675,26.45,3558542,25.73,26.49,25.675,26.45,3558542,0.0,1.0
2023-11-13,26.32,26.665,25.74,26.07,3344792,26.32,26.665,25.74,26.07,3344792,0.0,1.0
2023-11-14,26.41,26.945,26.225,26.31,3532554,26.41,26.945,26.225,26.31,3532554,0.0,1.0
2023-11-15,26.85,27.29,26.49,26.59,3383374,26.85,27.29,26.49,26.59,3383374,0.0,1.0
2023-11-16,25.52,26.75,25.0501,26.56,7086677,25.52,26.75,25.0501,26.56,7086677,0.0,1.0
2023-11-17,25.62,25.86,25.26,25.51,3688710,25.62,25.86,25.26,25.51,3688710,0.0,1.0
2023-11-20,25.22,25.665,25.17,25.65,5013450,25.22,25.665,25.17,25.65,5013450,0.0,1.0
2023-11-21,24.85,25.17,24.72,25.06,3847460,24.85,25.17,24.72,25.06,3847460,0.0,1.0
2023-11-22,25.07,25.155,24.2842,24.42,3028223,25.07,25.155,24.2842,24.42,3028223,0.0,1.0
2023-11-24,25.13,25.215,24.66,24.71,1320269,25.13,25.215,24.66,24.71,1320269,0.0,1.0
2023-11-27,24.32,24.865,24.08,24.8,4762512,24.32,24.865,24.08,24.8,4762512,0.0,1.0
2023-11-28,24.03,24.3689,23.9,24.25,3239794,24.03,24.3689,23.9,24.25,3239794,0.0,1.0
2023-11-29,23.66,24.27,23.64,24.15,4337893,23.66,24.27,23.64,24.15,4337893,0.0,1.0
2023-11-30,23.63,24.53,23.31,24.03,6402236,23.63,24.53,23.31,24.03,6402236,0.0,1.0
2023-12-01,23.88,24.48,23.37,23.52,3315434,23.88,24.48,23.37,23.52,3315434,0.0,1.0
2023-12-04,23.03,23.48,22.91,23.04,4889339,23.03,23.48,22.91,23.04,4889339,0.0,1.0
2023-12-05,22.54,23.42,22.53,23.19,4788929,22.54,23.42,22.53,23.19,4788929,0.0,1.0
2023-12-06,21.77,22.855,21.73,22.37,6556146,21.77,22.855,21.73,22.37,6556146,0.0,1.0
2023-12-07,21.0,21.92,20.88,21.71,7922609,21.0,21.92,20.88,21.71,7922609,0.0,1.0
2023-12-08,20.92,21.18,20.695,21.1,5919756,20.92,21.18,20.695,21.1,5919756,0.0,1.0
2023-12-11,21.19,21.28,20.13,20.15,6918256,21.19,21.28,20.13,20.15,6918256,0.0,1.0
2023-12-12,20.37,20.7,20.1,20.57,7138371,20.37,20.7,20.1,20.57,7138371,0.0,1.0
2023-12-13,21.05,21.09,20.34,20.41,6708322,21.05,21.09,20.34,20.41,6708322,0.0,1.0
2023-12-14,21.87,22.28,21.29,21.68,7863794,21.87,22.28,21.29,21.68,7863794,0.0,1.0
2023-12-15,21.99,22.215,21.48,21.93,14949372,21.99,22.215,21.48,21.93,14949372,0.0,1.0
2023-12-18,22.37,22.82,22.175,22.46,5305718,22.37,22.82,22.175,22.46,5305718,0.0,1.0
2023-12-19,22.5,22.51,21.81,22.33,4086222,22.5,22.51,21.81,22.33,4086222,0.0,1.0
2023-12-20,21.71,22.6701,21.695,22.53,3487953,21.71,22.6701,21.695,22.53,3487953,0.0,1.0
2023-12-21,22.76,22.77,21.95,22.01,4404771,22.76,22.77,21.95,22.01,4404771,0.0,1.0
2023-12-22,22.78,23.02,22.62,22.79,3937773,22.78,23.02,22.62,22.79,3937773,0.0,1.0
2023-12-26,22.94,23.12,22.625,22.78,5142665,22.94,23.12,22.625,22.78,5142665,0.0,1.0
2023-12-27,22.75,23.26,22.64,23.19,4037376,22.75,23.26,22.64,23.19,4037376,0.0,1.0
2023-12-28,22.93,23.175,22.685,22.8,3685645,22.93,23.175,22.685,22.8,3685645,0.0,1.0
2023-12-29,22.68,23.035,22.6103,22.87,3968331,22.68,23.035,22.6103,22.87,3968331,0.0,1.0
2024-01-02,22.62,23.12,22.485,23.0,3299462,22.62,23.12,22.485,23.0,3299462,0.0,1.0
2024-01-03,22.77,23.055,22.17,22.24,5567941,22.77,23.055,22.17,22.24,5567941,0.0,1.0
2024-01-04,22.39,23.28,22.33,23.27,6270712,22.39,23.28,22.33,23.27,6270712,0.0,1.0
2024-01-05,23.25,23.25,22.22,22.38,9290542,23.25,23.25,22.22,22.38,9290542,0.0,1.0
2024-01-08,23.01,23.26,22.05,22.46,7462393,23.01,23.26,22.05,22.46,7462393,0.0,1.0
2024-01-09,23.44,23.76,22.815,23.31,6214418,23.44,23.76,22.815,23.31,6214418,0.0,1.0
2024-01-10,22.89,23.0,22.47,22.94,5539910,22.89,23.0,22.47,22.94,5539910,0.0,1.0
2024-01-11,22.75,23.53,22.66,22.99,5602640,22.75,23.53,22.66,22.99,5602640,0.0,1.0
2024-01-12,23.45,23.7,22.91,23.35,4952764,23.45,23.7,22.91,23.35,4952764,0.0,1.0
2024-01-16,22.02,23.31,22.0,22.85,5495259,22.02,23.31,22.0,22.85,5495259,0.0,1.0
2024-01-17,22.11,22.445,21.65,21.75,4608289,22.11,22.445,21.65,21.75,4608289,0.0,1.0
2024-01-18,21.9,22.34,21.645,22.24,4637289,21.9,22.34,21.645,22.24,4637289,0.0,1.0
2024-01-19,21.9,21.95,21.32,21.63,4939856,21.9,21.95,21.32,21.63,4939856,0.0,1.0
2024-01-22,21.64,21.905,21.415,21.56,4527642,21.64,21.905,21.415,21.56,4527642,0.0,1.0
2024-01-23,21.92,22.065,21.58,21.74,3245514,21.92,22.065,21.58,21.74,3245514,0.0,1.0
2024-01-24,22.54,22.71,22.15,22.23,2907590,22.54,22.71,22.15,22.23,2907590,0.0,1.0
2024-01-25,22.8,22.875,22.2,22.8,5081608,22.8,22.875,22.2,22.8,5081608,0.0,1.0
2024-01-26,22.68,22.8794,22.275,22.79,5238401,22.68,22.8794,22.275,22.79,5238401,0.0,1.0
2024-01-29,22.58,22.63,22.055,22.58,4025157,22.58,22.63,22.055,22.58,4025157,0.0,1.0
2024-01-30,22.93,23.15,22.225,22.31,3931250,22.93,23.15,22.225,22.31,3931250,0.0,1.0
2024-01-31,22.34,23.01,22.34,22.9,3925997,22.34,23.01,22.34,22.9,3925997,0.0,1.0
2024-02-01,22.16,22.61,21.8394,22.48,3679325,22.16,22.61,21.8394,22.48,3679325,0.0,1.0
2024-02-02,21.89,22.1975,21.66,22.09,2749629,21.89,22.1975,21.66,22.09,2749629,0.0,1.0
2024-02-05,21.12,21.71,21.11,21.71,3341880,21.12,21.71,21.11,21.71,3341880,0.0,1.0
2024-02-06,21.54,21.875,21.02,21.13,3288574,21.54,21.875,21.02,21.13,3288574,0.0,1.0
2024-02-07,21.36,21.74,21.225,21.66,3066407,21.36,21.74,21.225,21.66,3066407,0.0,1.0
2024-02-08,21.63,21.785,21.16,21.17,5237490,21.63,21.785,21.16,21.17,5237490,0.0,1.0
2024-02-09,21.14,21.7,20.955,21.5,5457806,21.14,21.7,20.955,21.5,5457806,0.0,1.0
2024-02-12,21.5,22.005,21.15,21.2,5174752,21.5,22.005,21.15,21.2,5174752,0.0,1.0
2024-02-13,21.0,21.28,20.77,21.16,6271068,21.0,21.28,20.77,21.16,6271068,0.0,1.0
2024-02-14,21.21,21.325,20.56,20.89,9348788,21.21,21.325,20.56,20.89,9348788,0.0,1.0
2024-02-15,23.52,23.78,22.01,22.68,14262832,23.52,23.78,22.01,22.68,14262832,0.0,1.0
2024-02-16,23.97,24.19,23.305,23.62,7117244,23.97,24.19,23.305,23.62,7117244,0.0,1.0
2024-02-20,23.41,24.01,23.245,23.83,5742309,23.41,24.01,23.245,23.83,5742309,0.0,1.0
2024-02-21,25.63,26.4877,24.82,24.85,13923825,25.63,26.4877,24.82,24.85,13923825,0.0,1.0
2024-02-22,25.69,26.03,24.43,24.8,6551077,25.69,26.03,24.43,24.8,6551077,0.0,1.0
2024-02-23,25.21,25.48,24.625,25.23,5581822,25.21,25.48,24.625,25.23,5581822,0.0,1.0
2024-02-26,25.42,25.93,25.18,25.6,5318833,25.42,25.93,25.18,25.6,5318833,0.0,1.0
2024-02-27,25.41,25.835,25.345,25.73,2964167,25.41,25.835,25.345,25.73,2964167,0.0,1.0
2024-02-28,25.46,25.79,25.3,25.45,2650090,25.46,25.79,25.3,25.45,2650090,0.0,1.0
2024-02-29,25.7,25.9,25.314,25.49,4418884,25.7,25.9,25.314,25.49,4418884,0.0,1.0
2024-03-01,25.92,26.415,25.71,25.87,3776186,25.92,26.415,25.71,25.87,3776186,0.0,1.0
2024-03-04,26.74,27.005,26.44,26.6,6356818,26.74,27.005,26.44,26.6,6356818,0.0,1.0
2024-03-05,26.95,27.3,26.551,26.65,3944953,26.95,27.3,26.551,26.65,3944953,0.0,1.0
2024-03-06,26.87,27.2636,26.545,27.05,2881697,26.87,27.2636,26.545,27.05,2881697,0.0,1.0
2024-03-07,26.48,26.96,26.43,26.85,3474078,26.48,26.96,26.43,26.85,3474078,0.0,1.0
2024-03-08,26.65,26.85,26.41,26.53,2649378,26.65,26.85,26.41,26.53,2649378,0.0,1.0
2024-03-11,26.32,26.54,25.84,26.46,5097949,26.32,26.54,25.84,26.46,5097949,0.0,1.0
2024-03-12,26.18,26.72,26.005,26.7,3158432,26.18,26.72,26.005,26.7,3158432,0.0,1.0
2024-03-13,26.06,26.575,25.98,26.05,4343368,26.06,26.575,25.98,26.05,4343368,0.0,1.0
2024-03-14,26.18,26.2625,25.62,26.07,3328617,26.18,26.2625,25.62,26.07,3328617,0.0,1.0
2024-03-15,25.81,26.235,25.635,25.91,5920190,25.81,26.235,25.635,25.91,5920190,0.0,1.0
2024-03-18,25.6,25.94,25.445,25.85,3576150,25.6,25.94,25.445,25.85,3576150,0.0,1.0
2024-03-19,26.07,26.21,25.45,25.5,2863788,26.07,26.21,25.45,25.5,2863788,0.0,1.0
2024-03-20,26.69,26.845,26.09,26.19,3978513,26.69,26.845,26.09,26.19,3978513,0.0,1.0
2024-03-21,26.87,27.17,26.57,26.64,3452671,26.87,27.17,26.57,26.64,3452671,0.0,1.0
2024-03-22,26.99,27.17,26.64,26.8,3403678,26.99,27.17,26.64,26.8,3403678,0.0,1.0
2024-03-25,27.46,27.715,27.11,27.13,3514731,27.46,27.715,27.11,27.13,3514731,0.0,1.0
2024-03-26,27.32,27.74,27.25,27.59,2952065,27.32,27.74,27.25,27.59,2952065,0.0,1.0
2024-03-27,28.72,28.74,27.16,27.2,5629048,28.72,28.74,27.16,27.2,5629048,0.0,1.0
2024-03-28,29.0,29.32,28.75,28.85,5788472,29.0,29.32,28.75,28.85,5788472,0.0,1.0
2024-04-01,29.39,29.5,29.005,29.49,3634266,29.39,29.5,29.005,29.49,3634266,0.0,1.0
2024-04-02,29.51,29.51,28.92,29.18,4510285,29.51,29.51,28.92,29.18,4510285,0.0,1.0
2024-04-03,29.41,29.69,29.215,29.69,4800360,29.41,29.69,29.215,29.69,4800360,0.0,1.0
2024-04-04,28.96,29.8145,28.79,29.5,3971840,28.96,29.8145,28.79,29.5,3971840,0.0,1.0
2024-04-05,29.29,29.33,28.58,28.89,3460305,29.29,29.33,28.58,28.89,3460305,0.0,1.0
2024-04-08,29.97,30.175,29.21,29.52,4517796,29.97,30.175,29.21,29.52,4517796,0.0,1.0
2024-04-09,30.23,30.415,29.57,30.23,4161678,30.23,30.415,29.57,30.23,4161678,0.0,1.0
2024-04-10,30.49,30.52,29.8203,29.97,4595346,30.49,30.52,29.8203,29.97,4595346,0.0,1.0
2024-04-11,30.18,30.78,29.67,30.65,3700303,30.18,30.78,29.67,30.65,3700303,0.0,1.0
2024-04-12,29.79,30.79,29.57,30.47,3029526,29.79,30.79,29.57,30.47,3029526,0.0,1.0
2024-04-15,29.0,30.0546,28.84,29.79,3200047,29.0,30.0546,28.84,29.79,3200047,0.0,1.0
2024-04-16,29.12,29.29,28.105,28.9,3160208,29.12,29.29,28.105,28.9,3160208,0.0,1.0
2024-04-17,29.16,30.14,28.9607,29.92,3861783,29.16,30.14,28.9607,29.92,3861783,0.0,1.0
2024-04-18,28.86,29.52,28.76,29.24,3845706,28.86,29.52,28.76,29.24,3845706,0.0,1.0
2024-04-19,29.29,29.38,28.8048,28.81,3526771,29.29,29.38,28.8048,28.81,3526771,0.0,1.0
2024-04-22,30.37,30.745,29.06,29.27,5516587,30.37,30.745,29.06,29.27,5516587,0.0,1.0
2024-04-23,31.02,31.405,30.0,30.34,5841149,31.02,31.405,30.0,30.34,5841149,0.0,1.0
2024-04-24,31.44,31.72,30.46,30.75,7273083,31.44,31.72,30.46,30.75,7273083,0.0,1.0
2024-04-25,33.39,33.61,31.68,32.0,10084375,33.39,33.61,31.68,32.0,10084375,0.0,1.0
2024-04-26,33.8,34.2399,32.71,33.01,7919516,33.8,34.2399,32.71,33.01,7919516,0.0,1.0
2024-04-29,34.3,34.34,33.73,33.82,6731787,34.3,34.34,33.73,33.82,6731787,0.0,1.0
2024-04-30,34.01,34.69,33.74,34.59,6485722,34.01,34.69,33.74,34.59,6485722,0.0,1.0
2024-05-01,32.66,33.84,32.24,33.67,7115952,32.66,33.84,32.24,33.67,7115952,0.0,1.0
2024-05-02,32.65,33.05,32.015,33.05,5813830,32.65,33.05,32.015,33.05,5813830,0.0,1.0
2024-05-03,33.14,33.33,32.76,32.99,3635410,33.14,33.33,32.76,32.99,3635410,0.0,1.0
2024-05-06,34.34,34.385,33.51,33.69,3807687,34.34,34.385,33.51,33.69,3807687,0.0,1.0
2024-05-07,34.35,34.995,34.1201,34.15,4300481,34.35,34.995,34.1201,34.15,4300481,0.0,1.0
2024-05-08,34.02,34.65,33.92,34.16,3561541,34.02,34.65,33.92,34.16,3561541,0.0,1.0
2024-05-09,34.39,34.42,33.97,34.1,3032867,34.39,34.42,33.97,34.1,3032867,0.0,1.0
2024-05-10,33.32,34.6,33.05,34.48,3475434,33.32,34.6,33.05,34.48,3475434,0.0,1.0
2024-05-13,33.45,33.68,33.125,33.46,2776588,33.45,33.68,33.125,33.46,2776588,0.0,1.0
2024-05-14,33.97,34.06,33.235,33.3,2970684,33.97,34.06,33.235,33.3,2970684,0.0,1.0
2024-05-15,34.32,34.41,33.69,33.93,3097011,34.32,34.41,33.69,33.93,3097011,0.0,1.0
2024-05-16,34.15,34.98,34.15,34.41,1966908,34.15,34.98,34.15,34.41,1966908,0.0,1.0
2024-05-17,35.0,35.0699,34.295,34.56,2725069,35.0,35.0699,34.295,34.56,2725069,0.0,1.0
2024-05-20,35.52,35.83,35.07,35.07,3355692,35.52,35.83,35.07,35.07,3355692,0.0,1.0
2024-05-21,34.38,35.5,34.34,35.09,3550403,34.38,35.5,34.34,35.09,3550403,0.0,1.0
2024-05-22,34.11,34.42,33.44,34.11,3427435,34.11,34.42,33.44,34.11,3427435,0.0,1.0
2024-05-23,33.51,34.71,33.34,34.68,2450487,33.51,34.71,33.34,34.68,2450487,0.0,1.0
2024-05-24,33.28,33.93,33.195,33.52,3075374,33.28,33.93,33.195,33.52,3075374,0.0,1.0
2024-05-28,34.68,34.81,33.36,33.38,3198843,34.68,34.81,33.36,33.38,3198843,0.0,1.0
2024-05-29,34.23,34.66,33.865,34.49,2823057,34.23,34.66,33.865,34.49,2823057,0.0,1.0
2024-05-30,35.11,35.26,34.05,34.24,4397920,35.11,35.26,34.05,34.24,4397920,0.0,1.0
2024-05-31,35.63,35.7882,34.79,35.28,3733393,35.63,35.7882,34.79,35.28,3733393,0.0,1.0
2024-06-03,35.11,36.275,34.65,36.14,4151528,35.11,36.275,34.65,36.14,4151528,0.0,1.0
2024-06-04,33.71,34.67,33.0,34.67,4163065,33.71,34.67,33.0,34.67,4163065,0.0,1.0
2024-06-05,34.42,34.64,33.78,33.81,2446185,34.42,34.64,33.78,33.81,2446185,0.0,1.0
2024-06-06,34.07,34.72,33.78,34.46,1675963,34.07,34.72,33.78,34.46,1675963,0.0,1.0
2024-06-07,34.02,34.345,33.62,33.79,1912639,34.02,34.345,33.62,33.79,1912639,0.0,1.0
2024-06-10,35.22,35.495,34.11,34.22,2986803,35.22,35.495,34.11,34.22,2986803,0.0,1.0
2024-06-11,35.37,35.59,34.81,35.05,2753269,35.37,35.59,34.81,35.05,2753269,0.0,1.0
2024-06-12,34.86,35.82,34.64,35.66,2880252,34.86,35.82,34.64,35.66,2880252,0.0,1.0
2024-06-13,34.11,35.0,33.75,34.7,2750203,34.11,35.0,33.75,34.7,2750203,0.0,1.0
2024-06-14,33.16,33.98,32.935,33.9,3435379,33.16,33.98,32.935,33.9,3435379,0.0,1.0
2024-06-17,32.55,33.32,32.26,33.16,3964141,32.55,33.32,32.26,33.16,3964141,0.0,1.0
2024-06-18,32.8,32.98,32.38,32.64,3639931,32.8,32.98,32.38,32.64,3639931,0.0,1.0
2024-06-20,32.47,33.19,32.38,32.62,3647625,32.47,33.19,32.38,32.62,3647625,0.0,1.0
2024-06-21,32.43,32.79,32.0,32.49,6619873,32.43,32.79,32.0,32.49,6619873,0.0,1.0
2024-06-24,33.49,33.77,32.55,32.56,3543071,33.49,33.77,32.55,32.56,3543071,0.0,1.0
2024-06-25,33.51,33.82,32.92,33.24,2982936,33.51,33.82,32.92,33.24,2982936,0.0,1.0
2024-06-26,32.89,33.39,32.63,33.39,2503116,32.89,33.39,32.63,33.39,2503116,0.0,1.0
2024-06-27,32.62,33.21,32.18,33.03,2438454,32.62,33.21,32.18,33.03,2438454,0.0,1.0
2024-06-28,32.63,33.27,32.21,32.95,4492346,32.63,33.27,32.21,32.95,4492346,0.0,1.0
2024-07-01,32.13,32.725,31.95,32.69,3058008,32.13,32.725,31.95,32.69,3058008,0.0,1.0
2024-07-02,32.86,32.88,32.16,32.38,2353943,32.86,32.88,32.16,32.38,2353943,0.0,1.0
2024-07-03,33.3,33.43,32.86,33.0,1640053,33.3,33.43,32.86,33.0,1640053,0.0,1.0
2024-07-05,32.61,33.33,32.435,33.14,1470875,32.61,33.33,32.435,33.14,1470875,0.0,1.0
2024-07-08,32.8,33.16,32.4,32.8,1963088,32.8,33.16,32.4,32.8,1963088,0.0,1.0
2024-07-09,32.48,32.72,32.05,32.61,2772742,32.48,32.72,32.05,32.61,2772742,0.0,1.0
2024-07-10,32.02,32.57,31.79,32.48,2555359,32.02,32.57,31.79,32.48,2555359,0.0,1.0
2024-07-11,32.48,32.8199,32.04,32.37,2206166,32.48,32.8199,32.04,32.37,2206166,0.0,1.0
2024-07-12,32.56,32.73,32.19,32.72,2228893,32.56,32.73,32.19,32.72,2228893,0.0,1.0
2024-07-15,31.99,32.74,31.37,32.74,4785887,31.99,32.74,31.37,32.74,4785887,0.0,1.0
2024-07-16,31.65,32.17,31.27,32.03,3767875,31.65,32.17,31.27,32.03,3767875,0.0,1.0
2024-07-17,29.81,31.735,29.76,31.35,7696813,29.81,31.735,29.76,31.35,7696813,0.0,1.0
2024-07-18,29.47,29.95,29.16,29.89,5052430,29.47,29.95,29.16,29.89,5052430,0.0,1.0
2024-07-19,29.69,29.7,29.09,29.25,3402818,29.69,29.7,29.09,29.25,3402818,0.0,1.0
2024-07-22,30.81,30.95,29.46,29.89,5050822,30.81,30.95,29.46,29.89,5050822,0.0,1.0
2024-07-23,30.46,30.83,30.16,30.69,4175529,30.46,30.83,30.16,30.69,4175529,0.0,1.0
2024-07-24,29.84,30.83,29.8,30.64,4058737,29.84,30.83,29.8,30.64,4058737,0.0,1.0
2024-07-25,29.2,30.1,29.18,29.83,4020381,29.2,30.1,29.18,29.83,4020381,0.0,1.0
2024-07-26,29.59,29.79,28.975,29.37,3345058,29.59,29.79,28.975,29.37,3345058,0.0,1.0
2024-07-29,29.17,29.675,28.89,29.65,3372213,29.17,29.675,28.89,29.65,3372213,0.0,1.0
2024-07-30,29.02,29.48,28.73,29.15,3167614,29.02,29.48,28.73,29.15,3167614,0.0,1.0
2024-07-31,29.02,29.74,28.99,29.55,3585448,29.02,29.74,28.99,29.55,3585448,0.0,1.0
2024-08-01,28.77,29.73,28.15,29.56,5586361,28.77,29.73,28.15,29.56,5586361,0.0,1.0
2024-08-02,26.5,28.395,26.48,28.34,5741869,26.5,28.395,26.48,28.34,5741869,0.0,1.0
2024-08-05,25.2,25.97,24.82,25.55,5972059,25.2,25.97,24.82,25.55,5972059,0.0,1.0
2024-08-06,25.34,25.81,24.88,25.33,3962905,25.34,25.81,24.88,25.33,3962905,0.0,1.0
2024-08-07,25.3,26.54,25.26,25.98,3762760,25.3,26.54,25.26,25.98,3762760,0.0,1.0
2024-08-08,26.55,26.69,25.29,25.36,3064390,26.55,26.69,25.29,25.36,3064390,0.0,1.0
2024-08-09,26.71,26.95,26.23,26.53,2222094,26.71,26.95,26.23,26.53,2222094,0.0,1.0
2024-08-12,27.19,27.64,26.93,26.94,2678240,27.19,27.64,26.93,26.94,2678240,0.0,1.0
2024-08-13,27.29,27.35,26.72,26.88,2939738,27.29,27.35,26.72,26.88,2939738,0.0,1.0
2024-08-14,27.4,27.5499,26.98,27.5,2052960,27.4,27.5499,26.98,27.5,2052960,0.0,1.0
2024-08-15,27.84,27.97,27.35,27.51,3164109,27.84,27.97,27.35,27.51,3164109,0.0,1.0
2024-08-16,27.89,27.985,27.515,27.59,1469916,27.89,27.985,27.515,27.59,1469916,0.0,1.0
2024-08-19,28.78,28.8825,27.96,28.1,2911117,28.78,28.8825,27.96,28.1,2911117,0.0,1.0
2024-08-20,28.34,28.98,27.855,28.87,2671989,28.34,28.98,27.855,28.87,2671989,0.0,1.0
2024-08-21,27.78,28.71,27.65,28.67,2395516,27.78,28.71,27.65,28.67,2395516,0.0,1.0
2024-08-22,26.89,27.9,26.85,27.81,3663829,26.89,27.9,26.85,27.81,3663829,0.0,1.0
2024-08-23,27.59,27.67,27.1375,27.18,2772437,27.59,27.67,27.1375,27.18,2772437,0.0,1.0
2024-08-26,27.38,28.11,27.35,27.89,3620792,27.38,28.11,27.35,27.89,3620792,0.0,1.0
2024-08-27,26.58,27.4,26.53,27.31,3208965,26.58,27.4,26.53,27.31,3208965,0.0,1.0
2024-08-28,26.55,26.63,26.14,26.5,2820660,26.55,26.63,26.14,26.5,2820660,0.0,1.0
2024-08-29,26.9,26.975,26.29,26.67,2640991,26.9,26.975,26.29,26.67,2640991,0.0,1.0
2024-08-30,26.99,27.03,26.52,26.79,2867581,26.99,27.03,26.52,26.79,2867581,0.0,1.0
2024-09-03,25.64,26.56,25.57,26.5,3922914,25.64,26.56,25.57,26.5,3922914,0.0,1.0
2024-09-04,24.94,26.08,24.68,25.64,3599758,24.94,26.08,24.68,25.64,3599758,0.0,1.0
2024-09-05,25.33,25.4726,24.93,25.31,3452035,25.33,25.4726,24.93,25.31,3452035,0.0,1.0
2024-09-06,25.46,25.6399,25.005,25.28,3878848,25.46,25.6399,25.005,25.28,3878848,0.0,1.0
2024-09-09,25.17,25.62,25.075,25.25,3794733,25.17,25.62,25.075,25.25,3794733,0.0,1.0
2024-09-10,25.25,25.31,24.53,25.17,3104394,25.25,25.31,24.53,25.17,3104394,0.0,1.0
2024-09-11,26.49,26.71,25.41,25.72,4174697,26.49,26.71,25.41,25.72,4174697,0.0,1.0
2024-09-12,26.57,26.8,25.87,26.3,4660170,26.57,26.8,25.87,26.3,4660170,0.0,1.0
2024-09-13,26.49,26.995,26.29,26.91,3316688,26.49,26.995,26.29,26.91,3316688,0.0,1.0
2024-09-16,26.68,27.07,26.24,26.45,3643119,26.68,27.07,26.24,26.45,3643119,0.0,1.0
2024-09-17,26.45,27.12,26.44,26.82,3693589,26.45,27.12,26.44,26.82,3693589,0.0,1.0
2024-09-18,26.65,27.065,26.37,26.45,2785922,26.65,27.065,26.37,26.45,2785922,0.0,1.0
2024-09-19,27.25,27.72,26.96,27.31,3386332,27.25,27.72,26.96,27.31,3386332,0.0,1.0
2024-09-20,27.44,27.58,26.79,27.25,4413041,27.44,27.58,26.79,27.25,4413041,0.0,1.0
2024-09-23,28.88,28.94,27.59,27.66,5154979,28.88,28.94,27.59,27.66,5154979,0.0,1.0
2024-09-24,28.38,29.23,28.365,29.14,3974919,28.38,29.23,28.365,29.14,3974919,0.0,1.0
2024-09-25,27.74,28.64,27.63,28.46,3897778,27.74,28.64,27.63,28.46,3897778,0.0,1.0
2024-09-26,27.71,28.12,27.26,27.5,6909708,27.71,28.12,27.26,27.5,6909708,0.0,1.0
2024-09-27,28.71,28.9,28.15,28.28,4360307,28.71,28.9,28.15,28.28,4360307,0.0,1.0
2024-09-30,28.65,28.96,28.04,28.11,4733887,28.65,28.96,28.04,28.11,4733887,0.0,1.0
2024-10-01,28.66,28.73,27.68,27.92,4673912,28.66,28.73,27.68,27.92,4673912,0.0,1.0
2024-10-02,29.23,29.63,28.88,29.26,3478202,29.23,29.63,28.88,29.26,3478202,0.0,1.0
2024-10-03,30.26,30.3453,29.05,29.39,4646035,30.26,30.3453,29.05,29.39,4646035,0.0,1.0
2024-10-04,29.99,30.7,29.95,30.61,2823872,29.99,30.7,29.95,30.61,2823872,0.0,1.0
2024-10-07,29.89,30.215,29.52,29.97,2577724,29.89,30.215,29.52,29.97,2577724,0.0,1.0
2024-10-08,29.37,29.53,28.8764,29.48,3428986,29.37,29.53,28.8764,29.48,3428986,0.0,1.0
2024-10-09,28.61,29.2,28.47,29.0,3469944,28.61,29.2,28.47,29.0,3469944,0.0,1.0
2024-10-10,28.85,29.1,28.46,28.6,3180339,28.85,29.1,28.46,28.6,3180339,0.0,1.0
2024-10-11,29.25,29.565,28.56,28.56,2575180,29.25,29.565,28.56,28.56,2575180,0.0,1.0
2024-10-14,28.05,29.09,27.97,28.9,3479635,28.05,29.09,27.97,28.9,3479635,0.0,1.0
2024-10-15,27.35,27.64,27.23,27.3,3857353,27.35,27.64,27.23,27.3,3857353,0.0,1.0
2024-10-16,27.24,27.65,27.19,27.44,3744333,27.24,27.65,27.19,27.44,3744333,0.0,1.0
2024-10-17,27.3,27.56,27.13,27.56,3128977,27.3,27.56,27.13,27.56,3128977,0.0,1.0
2024-10-18,26.84,26.99,26.245,26.92,3022994,26.84,26.99,26.245,26.92,3022994,0.0,1.0
2024-10-21,26.87,27.2,26.705,27.09,2852164,26.87,27.2,26.705,27.09,2852164,0.0,1.0
2024-10-22,26.56,27.135,26.55,27.04,2444306,26.56,27.135,26.55,27.04,2444306,0.0,1.0
2024-10-23,26.94,26.95,26.34,26.65,2425831,26.94,26.95,26.34,26.65,2425831,0.0,1.0
2024-10-24,27.69,27.905,26.68,27.17,4403544,27.69,27.905,26.68,27.17,4403544,0.0,1.0
2024-10-25,27.74,28.06,27.325,27.89,3665068,27.74,28.06,27.325,27.89,3665068,0.0,1.0
2024-10-28,27.41,27.65,26.88,27.1,3565810,27.41,27.65,26.88,27.1,3565810,0.0,1.0
2024-10-29,27.59,27.66,27.04,27.48,3632260,27.59,27.66,27.04,27.48,3632260,0.0,1.0
2024-10-30,28.22,28.42,27.74,27.96,5310696,28.22,28.42,27.74,27.96,5310696,0.0,1.0
2024-10-31,25.88,28.16,25.865,27.71,8372861,25.88,28.16,25.865,27.71,8372861,0.0,1.0
2024-11-01,25.54,26.58,25.3643,26.15,5155262,25.54,26.58,25.3643,26.15,5155262,0.0,1.0
2024-11-04,26.57,26.85,25.61,25.62,3710180,26.57,26.85,25.61,25.62,3710180,0.0,1.0
2024-11-05,26.69,27.15,26.57,26.9,2990184,26.69,27.15,26.57,26.9,2990184,0.0,1.0
2024-11-06,28.65,28.92,27.52,28.03,4757685,28.65,28.92,27.52,28.03,4757685,0.0,1.0
2024-11-07,28.67,28.99,28.25,28.65,2652521,28.67,28.99,28.25,28.65,2652521,0.0,1.0
2024-11-08,29.23,29.27,28.4,28.71,3034710,29.23,29.27,28.4,28.71,3034710,0.0,1.0
2024-11-11,31.67,31.76,29.8,30.05,7022923,31.67,31.76,29.8,30.05,7022923,0.0,1.0
2024-11-12,31.16,31.96,31.09,31.5,3590956,31.16,31.96,31.09,31.5,3590956,0.0,1.0
2024-11-13,31.19,31.37,30.87,31.18,2556350,31.19,31.37,30.87,31.18,2556350,0.0,1.0
2024-11-14,30.41,31.38,30.25,31.35,3664363,30.41,31.38,30.25,31.35,3664363,0.0,1.0
2024-11-15,30.49,30.805,30.16,30.43,2445390,30.49,30.805,30.16,30.43,2445390,0.0,1.0
2024-11-18,31.95,32.175,30.56,30.68,4692812,31.95,32.175,30.56,30.68,4692812,0.0,1.0
2024-11-19,31.92,32.005,31.11,31.39,2203715,31.92,32.005,31.11,31.39,2203715,0.0,1.0
2024-11-20,33.18,33.47,32.17,32.34,3983096,33.18,33.47,32.17,32.34,3983096,0.0,1.0
2024-11-21,33.4,34.58,33.25,33.99,6866532,33.4,34.58,33.25,33.99,6866532,0.0,1.0
2024-11-22,33.11,33.61,32.81,33.06,4406800,33.11,33.61,32.81,33.06,4406800,0.0,1.0
2024-11-25,33.23,34.65,33.12,33.96,6037068,33.23,34.65,33.12,33.96,6037068,0.0,1.0
2024-11-26,33.09,33.49,32.82,33.11,2751417,33.09,33.49,32.82,33.11,2751417,0.0,1.0
2024-11-27,32.48,32.95,32.29,32.64,3844336,32.48,32.95,32.29,32.64,3844336,0.0,1.0
2024-11-29,32.69,33.0,32.56,32.75,1913694,32.69,33.0,32.56,32.75,1913694,0.0,1.0
2024-12-02,31.79,32.53,31.48,32.29,3810953,31.79,32.53,31.48,32.29,3810953,0.0,1.0
2024-12-03,32.08,32.16,31.42,31.92,4078049,32.08,32.16,31.42,31.92,4078049,0.0,1.0
2024-12-04,31.52,32.15,31.26,32.05,2841955,31.52,32.15,31.26,32.05,2841955,0.0,1.0
2024-12-05,31.76,32.58,31.7,32.16,3081860,31.76,32.58,31.7,32.16,3081860,0.0,1.0
2024-12-06,31.09,31.74,30.69,31.69,3515833,31.09,31.74,30.69,31.69,3515833,0.0,1.0
2024-12-09,31.19,31.91,31.115,31.69,3450317,31.19,31.91,31.115,31.69,3450317,0.0,1.0
2024-12-10,31.05,31.885,30.92,31.19,2629653,31.05,31.885,30.92,31.19,2629653,0.0,1.0
2024-12-11,32.9,32.95,31.28,31.43,4258073,32.9,32.95,31.28,31.43,4258073,0.0,1.0
2024-12-12,33.05,33.47,32.43,32.78,3409848,33.05,33.47,32.43,32.78,3409848,0.0,1.0
2024-12-13,32.37,33.25,32.22,32.98,2926701,32.37,33.25,32.22,32.98,2926701,0.0,1.0
2024-12-16,31.58,32.44,31.48,32.44,2279114,31.58,32.44,31.48,32.44,2279114,0.0,1.0
2024-12-17,31.59,31.64,30.68,31.12,3755139,31.59,31.64,30.68,31.12,3755139,0.0,1.0
2024-12-18,30.55,32.08,30.53,31.65,3752377,30.55,32.08,30.53,31.65,3752377,0.0,1.0
2024-12-19,30.86,31.61,30.78,31.48,3608716,30.86,31.61,30.78,31.48,3608716,0.0,1.0
2024-12-20,30.93,31.745,30.6,30.8,6564672,30.93,31.745,30.6,30.8,6564672,0.0,1.0
2024-12-23,32.31,32.405,30.955,31.06,2994128,32.31,32.405,30.955,31.06,2994128,0.0,1.0
2024-12-24,33.25,33.28,32.2202,32.5,2112236,33.25,33.28,32.2202,32.5,2112236,0.0,1.0
2024-12-26,32.81,33.08,32.51,32.99,1842584,32.81,33.08,32.51,32.99,1842584,0.0,1.0
2024-12-27,33.3,33.36,32.7409,32.83,2118933,33.3,33.36,32.7409,32.83,2118933,0.0,1.0
2024-12-30,35.52,36.25,34.17,34.4024,6896727,35.52,36.25,34.17,34.4024,6896727,0.0,1.0
2024-12-31,35.05,35.45,34.71,35.1,3780734,35.05,35.45,34.71,35.1,3780734,0.0,1.0
2025-01-02,35.57,36.11,34.89,36.0,3975854,35.57,36.11,34.89,36.0,3975854,0.0,1.0
2025-01-03,34.94,36.19,34.42,35.5,4040779,34.94,36.19,34.42,35.5,4040779,0.0,1.0
2025-01-06,36.01,36.33,35.6,35.68,4509323,36.01,36.33,35.6,35.68,4509323,0.0,1.0
2025-01-07,36.68,36.84,35.91,36.07,4802970,36.68,36.84,35.91,36.07,4802970,0.0,1.0
2025-01-08,37.86,37.9299,36.91,36.94,6437501,37.86,37.9299,36.91,36.94,6437501,0.0,1.0
2025-01-10,38.32,39.43,38.05,38.62,6883396,38.32,39.43,38.05,38.62,6883396,0.0,1.0
2025-01-13,38.3,38.75,37.7,38.51,5387012,38.3,38.75,37.7,38.51,5387012,0.0,1.0
2025-01-14,38.59,38.975,37.96,38.29,6949793,38.59,38.975,37.96,38.29,6949793,0.0,1.0
2025-01-15,40.23,40.53,38.88,39.27,5643798,40.23,40.53,38.88,39.27,5643798,0.0,1.0
2025-01-16,40.57,40.93,39.72,39.72,6107161,40.57,40.93,39.72,39.72,6107161,0.0,1.0
2025-01-17,40.46,40.685,39.56,39.72,5292920,40.46,40.685,39.56,39.72,5292920,0.0,1.0
2025-01-21,39.93,40.07,39.4,39.97,5138604,39.93,40.07,39.4,39.97,5138604,0.0,1.0
2025-01-22,40.74,41.53,40.13,40.42,4248213,40.74,41.53,40.13,40.42,4248213,0.0,1.0
2025-01-23,40.55,41.21,40.385,41.06,3838964,40.55,41.21,40.385,41.06,3838964,0.0,1.0
2025-01-24,40.15,40.75,39.975,40.75,3607951,40.15,40.75,39.975,40.75,3607951,0.0,1.0
2025-01-27,36.35,38.58,36.14,38.1,10976096,36.35,38.58,36.14,38.1,10976096,0.0,1.0
2025-01-28,37.22,37.3,36.14,36.53,5590222,37.22,37.3,36.14,36.53,5590222,0.0,1.0
2025-01-29,37.35,37.99,37.071,37.39,3458886,37.35,37.99,37.071,37.39,3458886,0.0,1.0
2025-01-30,37.85,38.54,37.5,37.68,3124869,37.85,38.54,37.5,37.68,3124869,0.0,1.0
2025-01-31,37.32,37.93,37.035,37.86,3473097,37.32,37.93,37.035,37.86,3473097,0.0,1.0
2025-02-03,38.33,39.11,37.42,37.96,4731076,38.33,39.11,37.42,37.96,4731076,0.0,1.0
2025-02-04,38.73,38.74,37.26,37.34,3462722,38.73,38.74,37.26,37.34,3462722,0.0,1.0
2025-02-05,39.6,39.61,38.5084,38.75,4311159,39.6,39.61,38.5084,38.75,4311159,0.0,1.0
2025-02-06,38.3,39.76,37.8,39.66,4806823,38.3,39.76,37.8,39.66,4806823,0.0,1.0
2025-02-07,37.85,38.73,37.75,38.38,2816066,37.85,38.73,37.75,38.38,2816066,0.0,1.0
2025-02-10,40.02,40.15,38.35,38.38,4057272,40.02,40.15,38.35,38.38,4057272,0.0,1.0
2025-02-11,40.02,40.66,39.9,40.36,3672306,40.02,40.66,39.9,40.36,3672306,0.0,1.0
2025-02-12,39.38,40.36,39.07,39.75,4787447,39.38,40.36,39.07,39.75,4787447,0.0,1.0
2025-02-13,40.15,40.53,38.61,38.76,6169659,40.15,40.53,38.61,38.76,6169659,0.0,1.0
2025-02-14,39.84,40.5,39.41,40.35,3880952,39.84,40.5,39.41,40.35,3880952,0.0,1.0
2025-02-18,39.74,40.34,38.77,39.9,4553748,39.74,40.34,38.77,39.9,4553748,0.0,1.0
2025-02-19,40.35,41.175,40.13,40.81,6077853,40.35,41.175,40.13,40.81,6077853,0.0,1.0
2025-02-20,39.51,40.21,39.07,39.79,3527065,39.51,40.21,39.07,39.79,3527065,0.0,1.0
2025-02-21,38.15,39.54,37.76,39.5,5944268,38.15,39.54,37.76,39.5,5944268,0.0,1.0
2025-02-24,37.9,38.59,37.28,38.0,3245475,37.9,38.59,37.28,38.0,3245475,0.0,1.0
2025-02-25,37.35,37.79,36.42,37.75,3818340,37.35,37.79,36.42,37.75,3818340,0.0,1.0
2025-02-26,37.04,37.91,36.97,37.91,4617262,37.04,37.91,36.97,37.91,4617262,0.0,1.0
2025-02-27,35.58,37.6,35.44,37.4,6250633,35.58,37.6,35.44,37.4,6250633,0.0,1.0
2025-02-28,36.7,36.81,35.18,35.21,4813471,36.7,36.81,35.18,35.21,4813471,0.0,1.0
2025-03-03,36.15,37.75,35.77,37.34,5831524,36.15,37.75,35.77,37.34,5831524,0.0,1.0
2025-03-04,36.52,37.335,35.01,36.13,7106515,36.52,37.335,35.01,36.13,7106515,0.0,1.0
2025-03-05,36.38,36.64,35.17,36.0,5193983,36.38,36.64,35.17,36.0,5193983,0.0,1.0
2025-03-06,33.78,36.0,33.66,35.78,4861281,33.78,36.0,33.66,35.78,4861281,0.0,1.0
2025-03-07,33.64,34.14,32.37,33.69,6618720,33.64,34.14,32.37,33.69,6618720,0.0,1.0
2025-03-10,34.69,34.98,33.6,33.98,6912648,34.69,34.98,33.6,33.98,6912648,0.0,1.0
2025-03-11,35.86,36.38,35.05,35.05,5087373,35.86,36.38,35.05,35.05,5087373,0.0,1.0
2025-03-12,36.01,36.51,35.07,36.11,4238578,36.01,36.51,35.07,36.11,4238578,0.0,1.0
2025-03-13,36.37,36.39,35.3,35.95,5103225,36.37,36.39,35.3,35.95,5103225,0.0,1.0
2025-03-14,37.57,37.75,35.94,36.5,3768689,37.57,37.75,35.94,36.5,3768689,0.0,1.0
2025-03-17,38.9,39.11,37.65,37.82,3420197,38.9,39.11,37.65,37.82,3420197,0.0,1.0
2025-03-18,39.87,40.17,38.97,39.34,4004844,39.87,40.17,38.97,39.34,4004844,0.0,1.0
2025-03-19,41.02,41.07,39.53,40.09,3469642,41.02,41.07,39.53,40.09,3469642,0.0,1.0
2025-03-20,40.97,41.36,40.39,40.74,4122422,40.97,41.36,40.39,40.74,4122422,0.0,1.0
2025-03-21,40.77,40.95,40.31,40.6,6366796,40.77,40.95,40.31,40.6,6366796,0.0,1.0
2025-03-24,41.21,41.59,40.7,41.2,3190819,41.21,41.59,40.7,41.2,3190819,0.0,1.0
2025-03-25,41.42,41.7379,41.19,41.5,3552183,41.42,41.7379,41.19,41.5,3552183,0.0,1.0
2025-03-26,40.97,42.625,40.95,41.98,3797243,40.97,42.625,40.95,41.98,3797243,0.0,1.0
2025-03-27,39.53,41.21,39.39,41.21,4532412,39.53,41.21,39.39,41.21,4532412,0.0,1.0
2025-03-28,39.69,39.94,39.21,39.64,3366056,39.69,39.94,39.21,39.64,3366056,0.0,1.0
2025-03-31,40.44,41.01,39.385,39.71,4110627,40.44,41.01,39.385,39.71,4110627,0.0,1.0
2025-04-01,40.92,41.3,40.05,40.35,2955840,40.92,41.3,40.05,40.35,2955840,0.0,1.0
2025-04-02,42.0,42.09,40.26,40.43,4451237,42.0,42.09,40.26,40.43,4451237,0.0,1.0
2025-04-03,38.79,40.31,38.33,39.41,6975335,38.79,40.31,38.33,39.41,6975335,0.0,1.0
2025-04-04,33.46,36.89,32.63,36.53,11332209,33.46,36.89,32.63,36.53,11332209,0.0,1.0
2025-04-07,34.15,36.09,31.88,32.26,7625657,34.15,36.09,31.88,32.26,7625657,0.0,1.0
2025-04-08,32.24,36.08,31.215,35.905,13213124,32.24,36.08,31.215,35.905,13213124,0.0,1.0
2025-04-09,34.89,35.28,30.04,31.28,11183604,34.89,35.28,30.04,31.28,11183604,0.0,1.0
2025-04-10,31.92,33.68,30.77,33.38,9930386,31.92,33.68,30.77,33.38,9930386,0.0,1.0
2025-04-11,33.1,33.4,31.265,32.0,7274820,33.1,33.4,31.265,32.0,7274820,0.0,1.0
2025-04-14,33.23,34.51,33.01,33.99,3968861,33.23,34.51,33.01,33.99,3968861,0.0,1.0
2025-04-15,33.1,33.76,32.7,32.83,3366285,33.1,33.76,32.7,32.83,3366285,0.0,1.0
2025-04-16,34.3,34.99,32.99,32.99,6517664,34.3,34.99,32.99,32.99,6517664,0.0,1.0
2025-04-17,34.42,35.09,34.19,34.58,4035800,34.42,35.09,34.19,34.58,4035800,0.0,1.0
2025-04-21,32.06,33.85,31.37,33.85,6344280,32.06,33.85,31.37,33.85,6344280,0.0,1.0
2025-04-22,32.83,33.24,32.12,32.72,4704788,32.83,33.24,32.12,32.72,4704788,0.0,1.0
2025-04-23,34.29,35.39,33.26,33.26,6491874,34.29,35.39,33.26,33.26,6491874,0.0,1.0
2025-04-24,34.54,34.83,33.97,34.37,5321358,34.54,34.83,33.97,34.37,5321358,0.0,1.0
2025-04-25,35.33,35.59,34.05,34.13,5498281,35.33,35.59,34.05,34.13,5498281,0.0,1.0
2025-04-28,35.93,35.96,35.16,35.28,4722747,35.93,35.96,35.16,35.28,4722747,0.0,1.0
2025-04-29,36.18,36.595,34.99,35.5,6000003,36.18,36.595,34.99,35.5,6000003,0.0,1.0
2025-04-30,34.83,35.265,34.33,35.01,6023859,34.83,35.265,34.33,35.01,6023859,0.0,1.0
2025-05-01,34.65,35.375,34.02,34.85,8663583,34.65,35.375,34.02,34.85,8663583,0.0,1.0
2025-05-02,35.76,36.175,34.81,35.34,5349992,35.76,36.175,34.81,35.34,5349992,0.0,1.0
2025-05-05,35.49,36.02,35.3,35.46,4928329,35.49,36.02,35.3,35.46,4928329,0.0,1.0
2025-05-06,35.5,36.075,35.01,35.45,4882877,35.5,36.075,35.01,35.45,4882877,0.0,1.0
2025-05-07,36.71,36.73,35.82,36.27,4451306,36.71,36.73,35.82,36.27,4451306,0.0,1.0
2025-05-08,37.39,37.645,36.68,37.0,6421156,37.39,37.645,36.68,37.0,6421156,0.0,1.0
2025-05-09,38.71,38.8,37.73,38.05,4257940,38.71,38.8,37.73,38.05,4257940,0.0,1.0
2025-05-12,39.4,40.015,39.01,39.46,4990581,39.4,40.015,39.01,39.46,4990581,0.0,1.0
2025-05-13,41.04,41.27,39.845,40.0,4981820,41.04,41.27,39.845,40.0,4981820,0.0,1.0
2025-05-14,40.5,40.755,39.987,40.16,4081981,40.5,40.755,39.987,40.16,4081981,0.0,1.0
2025-05-15,40.23,40.33,39.361,39.71,3562702,40.23,40.33,39.361,39.71,3562702,0.0,1.0
2025-05-16,39.8,40.29,39.49,40.29,3591019,39.8,40.29,39.49,40.29,3591019,0.0,1.0
2025-05-19,39.42,39.86,39.09,39.23,3688453,39.42,39.86,39.09,39.23,3688453,0.0,1.0
2025-05-20,39.77,40.355,39.41,39.77,3197313,39.77,40.355,39.41,39.77,3197313,0.0,1.0
2025-05-21,39.11,39.875,39.03,39.81,2244301,39.11,39.875,39.03,39.81,2244301,0.0,1.0
2025-05-22,39.05,39.48,38.54,38.92,2659329,39.05,39.48,38.54,38.92,2659329,0.0,1.0
2025-05-23,39.49,39.58,38.71,39.09,2894074,39.49,39.58,38.71,39.09,2894074,0.0,1.0
2025-05-27,40.17,40.42,39.39,39.91,2673538,40.17,40.42,39.39,39.91,2673538,0.0,1.0
2025-05-28,38.97,40.39,38.22,40.31,4252361,38.97,40.39,38.22,40.31,4252361,0.0,1.0
2025-05-29,38.84,39.23,38.78,39.01,3867280,38.84,39.23,38.78,39.01,3867280,0.0,1.0
2025-05-30,37.45,38.46,36.89,38.44,6577256,37.45,38.46,36.89,38.44,6577256,0.0,1.0
2025-06-02,38.65,39.0,38.02,38.78,4665174,38.65,39.0,38.02,38.78,4665174,0.0,1.0
2025-06-03,38.36,38.87,38.265,38.63,3115695,38.36,38.87,38.265,38.63,3115695,0.0,1.0
2025-06-04,37.3,38.42,36.85,38.23,4207225,37.3,38.42,36.85,38.23,4207225,0.0,1.0
2025-06-05,37.19,37.58,36.805,37.54,3183955,37.19,37.58,36.805,37.54,3183955,0.0,1.0
2025-06-06,38.65,38.9,37.36,37.38,3945633,38.65,38.9,37.36,37.38,3945633,0.0,1.0
2025-06-09,38.92,39.47,38.15,38.36,6046523,38.92,39.47,38.15,38.36,6046523,0.0,1.0
2025-06-10,38.39,39.54,38.33,39.32,3961809,38.39,39.54,38.33,39.32,3961809,0.0,1.0
2025-06-11,39.22,39.855,38.68,39.0,4157477,39.22,39.855,38.68,39.0,4157477,0.0,1.0
2025-06-12,40.04,40.07,38.8301,39.15,3318501,40.04,40.07,38.8301,39.15,3318501,0.0,1.0
2025-06-13,41.66,41.67,39.2,40.32,5460820,41.66,41.67,39.2,40.32,5460820,0.0,1.0
2025-06-16,42.13,42.74,41.02,41.21,4590802,42.13,42.74,41.02,41.21,4590802,0.0,1.0
2025-06-17,42.52,42.79,41.79,42.5,3240171,42.52,42.79,41.79,42.5,3240171,0.0,1.0
2025-06-18,43.03,43.74,42.1,42.95,4956418,43.03,43.74,42.1,42.95,4956418,0.0,1.0
2025-06-20,43.78,44.015,42.89,43.25,6538305,43.78,44.015,42.89,43.25,6538305,0.0,1.0
2025-06-23,42.32,43.89,42.19,43.69,4815270,42.32,43.89,42.19,43.69,4815270,0.0,1.0
2025-06-24,42.35,42.665,41.2801,41.72,3939431,42.35,42.665,41.2801,41.72,3939431,0.0,1.0
2025-06-25,41.06,42.17,40.745,42.16,3795922,41.06,42.17,40.745,42.16,3795922,0.0,1.0
2025-06-26,40.89,41.69,40.565,41.01,4173069,40.89,41.69,40.565,41.01,4173069,0.0,1.0
2025-06-27,41.18,41.25,40.6,41.18,5045117,41.18,41.25,40.6,41.18,5045117,0.0,1.0
2025-06-30,40.28,40.96,40.085,40.62,5417454,40.28,40.96,40.085,40.62,5417454,0.0,1.0
2025-07-01,37.66,40.05,37.65,40.05,9038676,37.66,40.05,37.65,40.05,9038676,0.0,1.0
2025-07-02,37.2,38.3,36.77,38.3,5820813,37.2,38.3,36.77,38.3,5820813,0.0,1.0
2025-07-03,37.26,37.825,37.02,37.43,3664858,37.26,37.825,37.02,37.43,3664858,0.0,1.0
2025-07-07,37.02,37.7,36.92,37.165,4678404,37.02,37.7,36.92,37.165,4678404,0.0,1.0
2025-07-08,36.62,37.37,36.56,37.21,5060064,36.62,37.37,36.56,37.21,5060064,0.0,1.0
2025-07-09,35.56,36.48,35.53,36.21,4825888,35.56,36.48,35.53,36.21,4825888,0.0,1.0
2025-07-10,35.85,35.87,34.83,35.7,6936423,35.85,35.87,34.83,35.7,6936423,0.0,1.0
2025-07-11,35.95,36.2104,35.51,35.965,5934091,35.95,36.2104,35.51,35.965,5934091,0.0,1.0
2025-07-14,37.16,37.38,35.99,36.04,6743941,37.16,37.38,35.99,36.04,6743941,0.0,1.0
2025-07-15,36.32,37.2872,36.06,36.77,5765479,36.32,37.2872,36.06,36.77,5765479,0.0,1.0
2025-07-16,36.21,37.03,36.21,36.77,4519904,36.21,37.03,36.21,36.77,4519904,0.0,1.0
2025-07-17,36.43,36.65,36.05,36.3,4651083,36.43,36.65,36.05,36.3,4651083,0.0,1.0
2025-07-18,36.31,36.8876,36.1,36.85,3659845,36.31,36.8876,36.1,36.85,3659845,0.0,1.0
2025-07-21,32.51,35.785,32.41,35.65,13792815,32.51,35.785,32.41,35.65,13792815,0.0,1.0
2025-07-22,33.18,33.42,32.55,32.61,6551360,33.18,33.42,32.55,32.61,6551360,0.0,1.0
2025-07-23,32.56,32.93,32.1035,32.67,6598109,32.56,32.93,32.1035,32.67,6598109,0.0,1.0
2025-07-24,33.26,33.59,32.55,32.91,6028860,33.26,33.59,32.55,32.91,6028860,0.0,1.0
2025-07-25,32.53,33.35,32.385,33.2,4800796,32.53,33.35,32.385,33.2,4800796,0.0,1.0
2025-07-28,32.65,33.125,32.17,32.96,4513891,32.65,33.125,32.17,32.96,4513891,0.0,1.0
2025-07-29,33.73,33.97,32.8,32.91,6278761,33.73,33.97,32.8,32.91,6278761,0.0,1.0
2025-07-30,33.82,34.02,33.2109,33.25,5523292,33.82,34.02,33.2109,33.25,5523292,0.0,1.0
2025-07-31,34.93,35.12,33.925,34.13,7768455,34.93,35.12,33.925,34.13,7768455,0.0,1.0
2025-08-01,33.67,34.605,33.18,34.46,6071456,33.67,34.605,33.18,34.46,6071456,0.0,1.0
2025-08-04,33.02,33.935,32.67,33.54,5361242,33.02,33.935,32.67,33.54,5361242,0.0,1.0
2025-08-05,33.3,33.496,32.67,33.28,2953416,33.3,33.496,32.67,33.28,2953416,0.0,1.0
2025-08-06,33.02,33.83,32.72,33.53,3879453,33.02,33.83,32.72,33.53,3879453,0.0,1.0
2025-08-07,33.08,33.77,32.97,33.18,2935296,33.08,33.77,32.97,33.18,2935296,0.0,1.0
2025-08-08,32.81,33.415,32.565,33.12,3144189,32.81,33.415,32.565,33.12,3144189,0.0,1.0
2025-08-11,32.4,32.915,32.23,32.88,3489239,32.4,32.915,32.23,32.88,3489239,0.0,1.0
2025-08-12,32.35,32.57,31.975,32.25,3034169,32.35,32.57,31.975,32.25,3034169,0.0,1.0
2025-08-13,32.38,32.775,32.04,32.59,5766868,32.38,32.775,32.04,32.59,5766868,0.0,1.0
2025-08-14,32.34,33.13,31.946,32.11,3805597,32.34,33.13,31.946,32.11,3805597,0.0,1.0
2025-08-15,32.0,32.93,32.0,32.6,5647171,32.0,32.93,32.0,32.6,5647171,0.0,1.0
2025-08-18,30.18,30.89,29.87,30.89,10713140,30.18,30.89,29.87,30.89,10713140,0.0,1.0
2025-08-19,29.87,30.1762,29.715,29.85,5291148,29.87,30.1762,29.715,29.85,5291148,0.0,1.0
2025-08-20,30.58,30.77,29.8,30.26,4230699,30.58,30.77,29.8,30.26,4230699,0.0,1.0
2025-08-21,30.7,31.09,30.38,30.65,5203709,30.7,31.09,30.38,30.65,5203709,0.0,1.0
2025-08-22,30.85,31.11,30.55,30.68,4679581,30.85,31.11,30.55,30.68,4679581,0.0,1.0
2025-08-25,30.65,31.155,30.44,30.56,3676946,30.65,31.155,30.44,30.56,3676946,0.0,1.0
2025-08-26,31.13,31.26,30.21,30.64,4257593,31.13,31.26,30.21,30.64,4257593,0.0,1.0
2025-08-27,31.3,32.09,31.29,31.33,4714058,31.3,32.09,31.29,31.33,4714058,0.0,1.0
2025-08-28,32.14,32.22,30.96,31.2,4320528,32.14,32.22,30.96,31.2,4320528,0.0,1.0
2025-08-29,31.92,32.16,31.715,32.01,3041495,31.92,32.16,31.715,32.01,3041495,0.0,1.0
2025-09-02,32.45,32.51,31.335,31.615,3881885,32.45,32.51,31.335,31.615,3881885,0.0,1.0
2025-09-03,31.79,33.1,31.675,32.56,4165298,31.79,33.1,31.675,32.56,4165298,0.0,1.0
2025-09-04,32.48,32.66,31.77,32.13,4894882,32.48,32.66,31.77,32.13,4894882,0.0,1.0
2025-09-05,32.62,32.77,31.9796,32.27,6478955,32.62,32.77,31.9796,32.27,6478955,0.0,1.0
2025-09-08,32.11,33.505,32.09,33.27,7131961,32.11,33.505,32.09,33.27,7131961,0.0,1.0
2025-09-09,32.18,32.76,31.875,32.29,3376875,32.18,32.76,31.875,32.29,3376875,0.0,1.0
2025-09-10,32.85,33.16,31.85,31.89,3947622,32.85,33.16,31.85,31.89,3947622,0.0,1.0
2025-09-11,32.84,32.87,32.28,32.44,2848942,32.84,32.87,32.28,32.44,2848942,0.0,1.0
2025-09-12,33.07,33.63,32.99,33.07,2788460,33.07,33.63,32.99,33.07,2788460,0.0,1.0
2025-09-15,32.47,32.88,32.35,32.56,3448975,32.47,32.88,32.35,32.56,3448975,0.0,1.0
2025-09-16,32.83,32.985,31.79,32.72,5495228,32.83,32.985,31.79,32.72,5495228,0.0,1.0
2025-09-17,32.26,33.26,32.17,32.84,4370339,32.26,33.26,32.17,32.84,4370339,0.0,1.0
2025-09-18,31.9,32.55,31.6043,32.39,4492128,31.9,32.55,31.6043,32.39,4492128,0.0,1.0
2025-09-19,31.7,31.88,31.175,31.76,9120246,31.7,31.88,31.175,31.76,9120246,0.0,1.0
2025-09-22,32.58,32.63,31.49,31.6,4557327,32.58,32.63,31.49,31.6,4557327,0.0,1.0
2025-09-23,33.34,33.84,32.8,33.29,4045379,33.34,33.84,32.8,33.29,4045379,0.0,1.0
2025-09-24,33.92,34.4,33.44,33.76,4417206,33.92,34.4,33.44,33.76,4417206,0.0,1.0
2025-09-25,34.05,34.675,33.7,33.99,3597421,34.05,34.675,33.7,33.99,3597421,0.0,1.0
2025-09-26,34.11,34.615,33.8,33.88,5272625,34.11,34.615,33.8,33.88,5272625,0.0,1.0
2025-09-29,33.55,33.965,33.27,33.9,4365899,33.55,33.965,33.27,33.9,4365899,0.0,1.0
2025-09-30,33.56,34.43,33.15,33.4,4171902,33.56,34.43,33.15,33.4,4171902,0.0,1.0
2025-10-01,34.98,35.0,33.33,33.4,4605882,34.98,35.0,33.33,33.4,4605882,0.0,1.0
2025-10-02,33.49,34.8,33.16,34.705,6402013,33.49,34.8,33.16,34.705,6402013,0.0,1.0
2025-10-03,33.32,33.57,32.71,33.26,4752681,33.32,33.57,32.71,33.26,4752681,0.0,1.0
2025-10-06,33.91,34.26,33.205,33.68,4169824,33.91,34.26,33.205,33.68,4169824,0.0,1.0
2025-10-07,33.9,34.34,33.14,33.75,4322445,33.9,34.34,33.14,33.75,4322445,0.0,1.0
2025-10-08,34.15,34.275,32.95,33.67,4193233,34.15,34.275,32.95,33.67,4193233,0.0,1.0
2025-10-09,33.6,34.6,33.16,34.19,2787332,33.6,34.6,33.16,34.19,2787332,0.0,1.0
2025-10-10,31.6,33.85,31.58,33.23,4132696,31.6,33.85,31.58,33.23,4132696,0.0,1.0
2025-10-13,32.42,32.51,31.55,32.0,3489640,32.42,32.51,31.55,32.0,3489640,0.0,1.0
2025-10-14,31.61,31.77,30.94,31.25,3817070,31.61,31.77,30.94,31.25,3817070,0.0,1.0
2025-10-15,32.14,32.69,31.79,31.84,4224838,32.14,32.69,31.79,31.84,4224838,0.0,1.0
2025-10-16,30.79,32.46,30.29,32.32,5182467,30.79,32.46,30.29,32.32,5182467,0.0,1.0
2025-10-17,30.78,31.05,30.46,30.8,3339927,30.78,31.05,30.46,30.8,3339927,0.0,1.0
2025-10-20,31.85,32.17,31.175,31.47,4708865,31.85,32.17,31.175,31.47,4708865,0.0,1.0
2025-10-21,32.51,32.98,31.75,31.88,4100495,32.51,32.98,31.75,31.88,4100495,0.0,1.0
2025-10-22,32.08,33.16,31.661,32.8,4095542,32.08,33.16,31.661,32.8,4095542,0.0,1.0
2025-10-23,32.77,33.01,32.065,32.79,4052294,32.77,33.01,32.065,32.79,4052294,0.0,1.0
2025-10-24,32.69,33.04,32.16,33.0,2567901,32.69,33.04,32.16,33.0,2567901,0.0,1.0
2025-10-27,32.66,33.06,32.33,32.87,2771255,32.66,33.06,32.33,32.87,2771255,0.0,1.0
2025-10-28,31.88,32.38,31.655,32.26,3446544,31.88,32.38,31.655,32.26,3446544,0.0,1.0
2025-10-29,31.62,31.9499,31.03,31.66,4680093,31.62,31.9499,31.03,31.66,4680093,0.0,1.0
2025-10-30,30.03,31.115,29.1,30.21,10749123,30.03,31.115,29.1,30.21,10749123,0.0,1.0
2025-10-31,30.91,31.115,30.115,30.61,6899825,30.91,31.115,30.115,30.61,6899825,0.0,1.0
2025-11-03,33.14,33.335,31.08,31.55,7471124,33.14,33.335,31.08,31.55,7471124,0.0,1.0
2025-11-04,32.93,33.34,32.0,32.63,5645165,32.93,33.34,32.0,32.63,5645165,0.0,1.0
2025-11-05,32.83,33.46,32.44,32.84,4664163,32.83,33.46,32.44,32.84,4664163,0.0,1.0
2025-11-06,32.63,33.82,32.44,33.29,4544863,32.63,33.82,32.44,33.29,4544863,0.0,1.0
2025-11-07,33.65,33.71,32.33,32.45,4231395,33.65,33.71,32.33,32.45,4231395,0.0,1.0
2025-11-10,33.85,34.45,33.35,34.3,4185455,33.85,34.45,33.35,34.3,4185455,0.0,1.0
2025-11-11,35.2,35.66,34.22,34.25,5378750,35.2,35.66,34.22,34.25,5378750,0.0,1.0
2025-11-12,34.46,35.22,34.25,35.14,5091068,34.46,35.22,34.25,35.14,5091068,0.0,1.0
2025-11-13,34.34,35.27,34.1103,34.8,4284249,34.34,35.27,34.1103,34.8,4284249,0.0,1.0
2025-11-14,34.36,34.37,33.06,33.53,5474745,34.36,34.37,33.06,33.53,5474745,0.0,1.0
2025-11-17,33.64,34.48,33.309,34.15,3938666,33.64,34.48,33.309,34.15,3938666,0.0,1.0
2025-11-18,34.76,34.95,33.05,33.33,4396359,34.76,34.95,33.05,33.33,4396359,0.0,1.0
2025-11-19,35.08,35.15,34.15,34.24,4501571,35.08,35.15,34.15,34.24,4501571,0.0,1.0
2025-11-20,33.32,35.93,33.27,35.11,8397952,33.32,35.93,33.27,35.11,8397952,0.0,1.0
2025-11-21,33.55,33.9,32.6801,33.33,6002916,33.55,33.9,32.6801,33.33,6002916,0.0,1.0
2025-11-24,34.56,34.65,32.77,33.26,6363087,34.56,34.65,32.77,33.26,6363087,0.0,1.0
2025-11-25,34.0,34.32,33.39,34.21,4472988,34.0,34.32,33.39,34.21,4472988,0.0,1.0
2025-11-26,35.12,35.69,34.29,34.29,4698507,35.12,35.69,34.29,34.29,4698507,0.0,1.0