date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-02-03,40.0,40.0,39.0,39.0,24710,40.0,40.0,39.0,39.0,24710,0.0,1.0
2015-02-04,41.0,50.0,41.0,50.0,782,41.0,50.0,41.0,50.0,782,0.0,1.0
2015-02-05,42.0,42.0,42.0,42.0,409,42.0,42.0,42.0,42.0,409,0.0,1.0
2015-02-06,43.0,48.0,43.0,48.0,940,43.0,48.0,43.0,48.0,940,0.0,1.0
2015-02-09,43.97,45.0,41.5,45.0,151400,43.97,45.0,41.5,45.0,151400,0.0,1.0
2015-02-10,46.0,46.95,45.9999,46.95,596,46.0,46.95,45.9999,46.95,596,0.0,1.0
2015-02-11,46.95,46.9999,45.46,46.4918,1999,46.95,46.9999,45.46,46.4918,1999,0.0,1.0
2015-02-12,43.9072,46.95,43.48,46.95,150407,43.9072,46.95,43.48,46.95,150407,0.0,1.0
2015-02-13,46.0,46.0,43.7,43.7,2455,46.0,46.0,43.7,43.7,2455,0.0,1.0
2015-02-17,54.0,56.0,45.92,45.92,6206,54.0,56.0,45.92,45.92,6206,0.0,1.0
2015-02-18,55.0,56.0,52.94,54.0,31099,55.0,56.0,52.94,54.0,31099,0.0,1.0
2015-02-19,52.67,54.0,50.08,54.0,37431,52.67,54.0,50.08,54.0,37431,0.0,1.0
2015-02-20,55.0,55.0,53.8,54.0,7271,55.0,55.0,53.8,54.0,7271,0.0,1.0
2015-02-23,54.0,55.0,54.0,54.74,1136,54.0,55.0,54.0,54.74,1136,0.0,1.0
2015-02-24,53.79,55.0,53.5,55.0,29062,53.79,55.0,53.5,55.0,29062,0.0,1.0
2015-02-25,52.64,53.79,51.785,53.41,10841,52.64,53.79,51.785,53.41,10841,0.0,1.0
2015-02-26,54.5,56.0,53.96,56.0,900,54.5,56.0,53.96,56.0,900,0.0,1.0
2015-02-27,54.0,54.37,53.08,54.37,6500,54.0,54.37,53.08,54.37,6500,0.0,1.0
2015-03-02,50.99,53.5,50.91,52.5,12064,50.99,53.5,50.91,52.5,12064,0.0,1.0
2015-03-03,50.27,50.85,49.61,50.05,15846,50.27,50.85,49.61,50.05,15846,0.0,1.0
2015-03-04,50.0,51.375,49.5,50.5,18319,50.0,51.375,49.5,50.5,18319,0.0,1.0
2015-03-05,48.37,53.0,47.7,53.0,2274,48.37,53.0,47.7,53.0,2274,0.0,1.0
2015-03-06,50.0,50.0,46.45,48.4999,4707,50.0,50.0,46.45,48.4999,4707,0.0,1.0
2015-03-09,50.0,50.0,48.75,48.75,19902,50.0,50.0,48.75,48.75,19902,0.0,1.0
2015-03-10,46.93,50.0,46.39,50.0,13102,46.93,50.0,46.39,50.0,13102,0.0,1.0
2015-03-11,48.49,50.0,48.0,50.0,10898,48.49,50.0,48.0,50.0,10898,0.0,1.0
2015-03-12,49.0,49.48,48.37,49.46,9467,49.0,49.48,48.37,49.46,9467,0.0,1.0
2015-03-13,47.0,49.0,46.5,49.0,18105,47.0,49.0,46.5,49.0,18105,0.0,1.0
2015-03-16,45.47,47.0,45.02,46.95,20580,45.47,47.0,45.02,46.95,20580,0.0,1.0
2015-03-17,45.0,46.96,44.52,45.98,421659,45.0,46.96,44.52,45.98,421659,0.0,1.0
2015-03-18,44.99,48.84,44.26,46.0,27862,44.99,48.84,44.26,46.0,27862,0.0,1.0
2015-03-19,45.0,47.0,39.06,46.77,172006,45.0,47.0,39.06,46.77,172006,0.0,1.0
2015-03-20,48.29,48.9,45.01,45.21,234935,48.29,48.9,45.01,45.21,234935,0.0,1.0
2015-03-23,49.9,50.0,46.35,50.0,5057,49.9,50.0,46.35,50.0,5057,0.0,1.0
2015-03-24,50.0,50.0,47.94,47.94,9890,50.0,50.0,47.94,47.94,9890,0.0,1.0
2015-03-25,49.69,50.0,49.64,49.91,5594,49.69,50.0,49.64,49.91,5594,0.0,1.0
2015-03-26,48.25,49.0,47.0,49.0,2805,48.25,49.0,47.0,49.0,2805,0.0,1.0
2015-03-27,48.34,48.34,45.4801,45.4801,5126,48.34,48.34,45.4801,45.4801,5126,0.0,1.0
2015-03-30,49.99,49.99,47.75,48.03,8676,49.99,49.99,47.75,48.03,8676,0.0,1.0
2015-03-31,50.0,50.0,47.9688,49.0,9130,50.0,50.0,47.9688,49.0,9130,0.0,1.0
2015-04-01,49.99,49.99,48.64,48.85,1346,49.99,49.99,48.64,48.85,1346,0.0,1.0
2015-04-02,49.5,49.8,49.5,49.8,665,49.5,49.8,49.5,49.8,665,0.0,1.0
2015-04-06,49.99,49.99,47.7,49.75,5225,49.99,49.99,47.7,49.75,5225,0.0,1.0
2015-04-07,50.0,50.0,49.41,49.93,6482,50.0,50.0,49.41,49.93,6482,0.0,1.0
2015-04-08,49.99,50.0,49.05,49.05,2284,49.99,50.0,49.05,49.05,2284,0.0,1.0
2015-04-09,50.0,50.0,49.92,50.0,8586,50.0,50.0,49.92,50.0,8586,0.0,1.0
2015-04-10,50.0,50.0,49.91,50.0,3023,50.0,50.0,49.91,50.0,3023,0.0,1.0
2015-04-13,48.81,50.0,48.78,50.0,11249,48.81,50.0,48.78,50.0,11249,0.0,1.0
2015-04-14,48.99,49.0,48.14,48.9,7952,48.99,49.0,48.14,48.9,7952,0.0,1.0
2015-04-15,49.99,49.99,48.66,48.66,7554,49.99,49.99,48.66,48.66,7554,0.0,1.0
2015-04-16,50.0,50.75,49.0,49.12,16518,50.0,50.75,49.0,49.12,16518,0.0,1.0
2015-04-17,49.5,49.98,48.8,49.98,18962,49.5,49.98,48.8,49.98,18962,0.0,1.0
2015-04-20,49.8,49.93,49.3,49.89,20385,49.8,49.93,49.3,49.89,20385,0.0,1.0
2015-04-21,50.27,51.7999,49.59,49.8,17867,50.27,51.7999,49.59,49.8,17867,0.0,1.0
2015-04-22,50.06,50.27,49.76,49.9,9654,50.06,50.27,49.76,49.9,9654,0.0,1.0
2015-04-23,50.68,50.98,49.27,50.15,10632,50.68,50.98,49.27,50.15,10632,0.0,1.0
2015-04-24,52.96,56.0,48.81,49.97,6606,52.96,56.0,48.81,49.97,6606,0.0,1.0
2015-04-27,50.23,50.97,50.23,50.9,16891,50.23,50.97,50.23,50.9,16891,0.0,1.0
2015-04-28,49.41,49.86,49.0,49.86,5657,49.41,49.86,49.0,49.86,5657,0.0,1.0
2015-04-29,49.2,49.49,48.81,49.41,4090,49.2,49.49,48.81,49.41,4090,0.0,1.0
2015-04-30,49.445,49.5,48.81,48.81,7474,49.445,49.5,48.81,48.81,7474,0.0,1.0
2015-05-01,49.16,49.5,49.16,49.5,2621,49.16,49.5,49.16,49.5,2621,0.0,1.0
2015-05-04,49.5,49.5,48.95,49.0,98375,49.5,49.5,48.95,49.0,98375,0.0,1.0
2015-05-05,50.0,51.2,49.12,49.5,21432,50.0,51.2,49.12,49.5,21432,0.0,1.0
2015-05-06,50.0,50.22,48.82,50.22,12107,50.0,50.22,48.82,50.22,12107,0.0,1.0
2015-05-07,49.35,50.0,49.35,49.7,27313,49.35,50.0,49.35,49.7,27313,0.0,1.0
2015-05-08,48.39,49.9,48.01,49.9,17660,48.39,49.9,48.01,49.9,17660,0.0,1.0
2015-05-11,43.88,48.0,43.121,48.0,65616,43.88,48.0,43.121,48.0,65616,0.0,1.0
2015-05-12,41.45,43.01,41.26,42.61,105502,41.45,43.01,41.26,42.61,105502,0.0,1.0
2015-05-13,44.11,44.27,40.92,41.5,404258,44.11,44.27,40.92,41.5,404258,0.0,1.0
2015-05-14,44.51,44.68,42.66,42.66,64403,44.51,44.68,42.66,42.66,64403,0.0,1.0
2015-05-15,44.98,45.49,43.05,43.1,58160,44.98,45.49,43.05,43.1,58160,0.0,1.0
2015-05-18,45.26,45.57,44.17,45.01,37162,45.26,45.57,44.17,45.01,37162,0.0,1.0
2015-05-19,45.5,45.5,44.9,45.5,32473,45.5,45.5,44.9,45.5,32473,0.0,1.0
2015-05-20,48.78,49.99,45.39,45.52,117804,48.78,49.99,45.39,45.52,117804,0.0,1.0
2015-05-21,48.5,49.74,48.0072,48.79,56698,48.5,49.74,48.0072,48.79,56698,0.0,1.0
2015-05-22,47.6,48.99,47.6,48.5,48043,47.6,48.99,47.6,48.5,48043,0.0,1.0
2015-05-26,47.6,48.26,47.15,48.26,32861,47.6,48.26,47.15,48.26,32861,0.0,1.0
2015-05-27,46.83,48.0,46.755,48.0,64520,46.83,48.0,46.755,48.0,64520,0.0,1.0
2015-05-28,46.92,47.52,46.59,46.59,37842,46.92,47.52,46.59,46.59,37842,0.0,1.0
2015-05-29,47.34,47.5,46.66,46.66,52969,47.34,47.5,46.66,46.66,52969,0.0,1.0
2015-06-01,47.57,48.02,46.98,46.98,40468,47.57,48.02,46.98,46.98,40468,0.0,1.0
2015-06-02,47.29,47.64,46.88,47.64,41203,47.29,47.64,46.88,47.64,41203,0.0,1.0
2015-06-03,47.1,47.62,46.82,47.25,34699,47.1,47.62,46.82,47.25,34699,0.0,1.0
2015-06-04,47.11,47.81,47.01,47.36,26862,47.11,47.81,47.01,47.36,26862,0.0,1.0
2015-06-05,47.49,47.56,46.73,46.86,21597,47.49,47.56,46.73,46.86,21597,0.0,1.0
2015-06-08,47.3,47.51,46.41,47.21,26491,47.3,47.51,46.41,47.21,26491,0.0,1.0
2015-06-09,46.36,47.42,46.16,47.0,30298,46.36,47.42,46.16,47.0,30298,0.0,1.0
2015-06-10,45.03,47.01,43.0,46.52,83495,45.03,47.01,43.0,46.52,83495,0.0,1.0
2015-06-11,44.1,45.35,44.01,45.35,36555,44.1,45.35,44.01,45.35,36555,0.0,1.0
2015-06-12,44.25,45.0,43.95,43.95,48138,44.25,45.0,43.95,43.95,48138,0.0,1.0
2015-06-15,44.42,44.96,43.68,43.85,52327,44.42,44.96,43.68,43.85,52327,0.0,1.0
2015-06-16,44.25,44.98,43.42,44.36,55362,44.25,44.98,43.42,44.36,55362,0.0,1.0
2015-06-17,44.97,45.99,43.87,44.75,92222,44.97,45.99,43.87,44.75,92222,0.0,1.0
2015-06-18,45.24,45.27,43.67,45.25,77422,45.24,45.27,43.67,45.25,77422,0.0,1.0
2015-06-19,43.85,45.6308,43.625,44.85,164824,43.85,45.6308,43.625,44.85,164824,0.0,1.0
2015-06-22,43.03,44.56,42.47,44.4,100375,43.03,44.56,42.47,44.4,100375,0.0,1.0
2015-06-23,42.5,44.6,41.92,42.81,113058,42.5,44.6,41.92,42.81,113058,0.0,1.0
2015-06-24,42.52,43.95,40.84,43.92,99173,42.52,43.95,40.84,43.92,99173,0.0,1.0
2015-06-25,43.41,43.69,41.795,42.26,102573,43.41,43.69,41.795,42.26,102573,0.0,1.0
2015-06-26,42.84,44.71,41.5,43.25,1839821,42.84,44.71,41.5,43.25,1839821,0.0,1.0
2015-06-29,43.43,43.81,41.05,42.5,104870,43.43,43.81,41.05,42.5,104870,0.0,1.0
2015-06-30,42.13,44.0,41.39,43.924,57228,42.13,44.0,41.39,43.924,57228,0.0,1.0
2015-07-01,40.3,43.16,39.72,43.16,87342,40.3,43.16,39.72,43.16,87342,0.0,1.0
2015-07-02,38.8,41.32,38.53,40.65,101119,38.8,41.32,38.53,40.65,101119,0.0,1.0
2015-07-06,37.8,39.5599,36.33,38.41,87898,37.8,39.5599,36.33,38.41,87898,0.0,1.0
2015-07-07,36.3,38.2,36.0233,37.16,96953,36.3,38.2,36.0233,37.16,96953,0.0,1.0
2015-07-08,38.44,39.6099,35.94,36.14,142930,38.44,39.6099,35.94,36.14,142930,0.0,1.0
2015-07-09,36.94,38.85,35.8,38.58,75981,36.94,38.85,35.8,38.58,75981,0.0,1.0
2015-07-10,37.42,38.21,35.64,37.31,60301,37.42,38.21,35.64,37.31,60301,0.0,1.0
2015-07-13,36.79,38.27,35.95,37.38,65163,36.79,38.27,35.95,37.38,65163,0.0,1.0
2015-07-14,37.13,38.5,35.9,36.55,77268,37.13,38.5,35.9,36.55,77268,0.0,1.0
2015-07-15,36.24,37.2,35.56,37.19,111017,36.24,37.2,35.56,37.19,111017,0.0,1.0
2015-07-16,36.21,37.439,35.95,36.3,79559,36.21,37.439,35.95,36.3,79559,0.0,1.0
2015-07-17,36.93,38.0,35.81,36.11,67390,36.93,38.0,35.81,36.11,67390,0.0,1.0
2015-07-20,38.27,38.91,36.955,36.96,124647,38.27,38.91,36.955,36.96,124647,0.0,1.0
2015-07-21,36.22,38.4,35.22,38.0,103735,36.22,38.4,35.22,38.0,103735,0.0,1.0
2015-07-22,35.02,37.2,34.091,36.09,115017,35.02,37.2,34.091,36.09,115017,0.0,1.0
2015-07-23,34.1,36.31,33.5,35.21,68587,34.1,36.31,33.5,35.21,68587,0.0,1.0
2015-07-24,34.13,34.15,32.02,34.07,107287,34.13,34.15,32.02,34.07,107287,0.0,1.0
2015-07-27,31.67,33.99,31.3,33.68,107723,31.67,33.99,31.3,33.68,107723,0.0,1.0
2015-07-28,30.42,34.43,29.9,31.71,120600,30.42,34.43,29.9,31.71,120600,0.0,1.0
2015-07-29,30.1,32.49,28.97,30.51,162229,30.1,32.49,28.97,30.51,162229,0.0,1.0
2015-07-30,30.04,32.84,29.195,29.87,78463,30.04,32.84,29.195,29.87,78463,0.0,1.0
2015-07-31,29.24,30.1,28.7732,29.96,145367,29.24,30.1,28.7732,29.96,145367,0.0,1.0
2015-08-03,28.8,30.0,26.8501,29.07,95935,28.8,30.0,26.8501,29.07,95935,0.0,1.0
2015-08-04,28.75,29.25,28.5,28.65,57808,28.75,29.25,28.5,28.65,57808,0.0,1.0
2015-08-05,28.37,29.1599,27.38,28.56,118767,28.37,29.1599,27.38,28.56,118767,0.0,1.0
2015-08-06,28.05,28.75,27.55,28.23,91584,28.05,28.75,27.55,28.23,91584,0.0,1.0
2015-08-07,28.0,28.5,26.3,27.7,147606,28.0,28.5,26.3,27.7,147606,0.0,1.0
2015-08-10,26.32,27.9,25.07,27.88,148569,26.32,27.9,25.07,27.88,148569,0.0,1.0
2015-08-11,26.59,27.61,26.01,26.26,49795,26.59,27.61,26.01,26.26,49795,0.0,1.0
2015-08-12,30.08,30.09,26.4,26.6,251736,30.08,30.09,26.4,26.6,251736,0.0,1.0
2015-08-13,31.98,33.48,29.19,29.79,296210,31.98,33.48,29.19,29.79,296210,0.0,1.0
2015-08-14,34.13,34.855,30.7005,32.44,265804,34.13,34.855,30.7005,32.44,265804,0.0,1.0
2015-08-17,34.07,35.14,33.285,33.98,195446,34.07,35.14,33.285,33.98,195446,0.0,1.0
2015-08-18,33.27,34.75,32.86,34.74,395943,33.27,34.75,32.86,34.74,395943,0.0,1.0
2015-08-19,32.25,33.41,31.9,33.41,98705,32.25,33.41,31.9,33.41,98705,0.0,1.0
2015-08-20,31.77,32.6,31.76,31.99,98202,31.77,32.6,31.76,31.99,98202,0.0,1.0
2015-08-21,31.51,33.1989,31.28,31.28,64978,31.51,33.1989,31.28,31.28,64978,0.0,1.0
2015-08-24,30.69,32.3,30.25,30.25,39376,30.69,32.3,30.25,30.25,39376,0.0,1.0
2015-08-25,30.9,31.93,29.82,31.93,89789,30.9,31.93,29.82,31.93,89789,0.0,1.0
2015-08-26,31.65,35.0,31.225,31.96,70313,31.65,35.0,31.225,31.96,70313,0.0,1.0
2015-08-27,31.73,33.5,30.735,32.0,77222,31.73,33.5,30.735,32.0,77222,0.0,1.0
2015-08-28,31.61,33.12,31.24,31.39,31003,31.61,33.12,31.24,31.39,31003,0.0,1.0
2015-08-31,31.97,32.6,31.12,31.34,53815,31.97,32.6,31.12,31.34,53815,0.0,1.0
2015-09-01,32.09,33.15,31.454,31.53,83613,32.09,33.15,31.454,31.53,83613,0.0,1.0
2015-09-02,32.35,32.61,32.04,32.34,29192,32.35,32.61,32.04,32.34,29192,0.0,1.0
2015-09-03,31.75,32.67,31.46,32.2,33248,31.75,32.67,31.46,32.2,33248,0.0,1.0
2015-09-04,32.5,32.99,31.18,31.44,56419,32.5,32.99,31.18,31.44,56419,0.0,1.0
2015-09-08,34.0,34.665,32.56,33.1,72988,34.0,34.665,32.56,33.1,72988,0.0,1.0
2015-09-09,33.79,35.0,33.28,34.1,110090,33.79,35.0,33.28,34.1,110090,0.0,1.0
2015-09-10,32.71,35.15,32.42,33.95,62869,32.71,35.15,32.42,33.95,62869,0.0,1.0
2015-09-11,32.13,33.57,31.45,32.63,54663,32.13,33.57,31.45,32.63,54663,0.0,1.0
2015-09-14,31.88,33.02,31.7,32.45,69014,31.88,33.02,31.7,32.45,69014,0.0,1.0
2015-09-15,32.89,33.18,31.89,32.92,39474,32.89,33.18,31.89,32.92,39474,0.0,1.0
2015-09-16,32.49,33.62,32.12,32.52,13284,32.49,33.62,32.12,32.52,13284,0.0,1.0
2015-09-17,32.0,33.68,31.79,32.69,78422,32.0,33.68,31.79,32.69,78422,0.0,1.0
2015-09-18,32.89,33.855,31.37,31.37,122879,32.89,33.855,31.37,31.37,122879,0.0,1.0
2015-09-21,32.9,33.96,32.0,32.77,32421,32.9,33.96,32.0,32.77,32421,0.0,1.0
2015-09-22,32.02,32.74,31.42,32.74,54978,32.02,32.74,31.42,32.74,54978,0.0,1.0
2015-09-23,32.22,32.61,31.72,32.12,99110,32.22,32.61,31.72,32.12,99110,0.0,1.0
2015-09-24,32.06,34.06,31.53,32.16,43887,32.06,34.06,31.53,32.16,43887,0.0,1.0
2015-09-25,31.43,32.43,31.2,32.43,145701,31.43,32.43,31.2,32.43,145701,0.0,1.0
2015-09-28,30.61,31.83,30.33,31.49,50688,30.61,31.83,30.33,31.49,50688,0.0,1.0
2015-09-29,29.55,30.94,28.9,30.94,54395,29.55,30.94,28.9,30.94,54395,0.0,1.0
2015-09-30,29.9,30.33,28.64,29.77,82775,29.9,30.33,28.64,29.77,82775,0.0,1.0
2015-10-01,29.04,31.028,28.53,29.82,46573,29.04,31.028,28.53,29.82,46573,0.0,1.0
2015-10-02,28.94,29.15,28.016,28.96,64816,28.94,29.15,28.016,28.96,64816,0.0,1.0
2015-10-05,30.08,30.29,28.72,28.72,44452,30.08,30.29,28.72,28.72,44452,0.0,1.0
2015-10-06,29.94,30.41,29.47,29.5,29701,29.94,30.41,29.47,29.5,29701,0.0,1.0
2015-10-07,30.5,30.55,29.92,29.99,51225,30.5,30.55,29.92,29.99,51225,0.0,1.0
2015-10-08,30.69,30.855,29.61,30.59,40382,30.69,30.855,29.61,30.59,40382,0.0,1.0
2015-10-09,31.18,31.42,29.7,30.81,22663,31.18,31.42,29.7,30.81,22663,0.0,1.0
2015-10-12,31.02,31.11,29.92,31.05,20150,31.02,31.11,29.92,31.05,20150,0.0,1.0
2015-10-13,30.28,31.83,30.14,31.03,55266,30.28,31.83,30.14,31.03,55266,0.0,1.0
2015-10-14,29.47,30.7,29.1,30.47,28693,29.47,30.7,29.1,30.47,28693,0.0,1.0
2015-10-15,29.5,30.29,28.65,29.57,66664,29.5,30.29,28.65,29.57,66664,0.0,1.0
2015-10-16,29.15,29.8,28.8,29.44,51892,29.15,29.8,28.8,29.44,51892,0.0,1.0
2015-10-19,28.72,29.66,28.3,29.66,39033,28.72,29.66,28.3,29.66,39033,0.0,1.0
2015-10-20,28.93,28.98,28.43,28.66,23217,28.93,28.98,28.43,28.66,23217,0.0,1.0
2015-10-21,28.05,29.24,28.04,29.03,26214,28.05,29.24,28.04,29.03,26214,0.0,1.0
2015-10-22,28.53,29.08,28.02,28.07,42059,28.53,29.08,28.02,28.07,42059,0.0,1.0
2015-10-23,28.02,29.0,27.81,29.0,92996,28.02,29.0,27.81,29.0,92996,0.0,1.0
2015-10-26,27.52,28.11,26.2,28.06,63232,27.52,28.11,26.2,28.06,63232,0.0,1.0
2015-10-27,26.54,27.44,25.71,27.44,124762,26.54,27.44,25.71,27.44,124762,0.0,1.0
2015-10-28,29.25,29.8,26.64,26.64,65250,29.25,29.8,26.64,26.64,65250,0.0,1.0
2015-10-29,28.41,28.96,27.7,28.96,43216,28.41,28.96,27.7,28.96,43216,0.0,1.0
2015-10-30,28.02,28.28,26.64,28.28,49988,28.02,28.28,26.64,28.28,49988,0.0,1.0
2015-11-02,28.54,29.68,27.5211,28.01,47047,28.54,29.68,27.5211,28.01,47047,0.0,1.0
2015-11-03,28.52,28.69,27.95,28.34,42354,28.52,28.69,27.95,28.34,42354,0.0,1.0
2015-11-04,28.49,28.74,27.79,28.59,45938,28.49,28.74,27.79,28.59,45938,0.0,1.0
2015-11-05,28.51,28.67,27.99,28.55,23606,28.51,28.67,27.99,28.55,23606,0.0,1.0
2015-11-06,28.15,29.005,27.525,28.32,28685,28.15,29.005,27.525,28.32,28685,0.0,1.0
2015-11-09,28.19,28.28,27.51,28.27,19087,28.19,28.28,27.51,28.27,19087,0.0,1.0
2015-11-10,27.9,28.12,27.51,27.97,24743,27.9,28.12,27.51,27.97,24743,0.0,1.0
2015-11-11,27.08,27.9,25.01,27.85,23569,27.08,27.9,25.01,27.85,23569,0.0,1.0
2015-11-12,25.83,26.77,25.59,26.77,53601,25.83,26.77,25.59,26.77,53601,0.0,1.0
2015-11-13,24.28,25.83,24.18,25.67,53994,24.28,25.83,24.18,25.67,53994,0.0,1.0
2015-11-16,24.4,25.295,23.35,24.3,48983,24.4,25.295,23.35,24.3,48983,0.0,1.0
2015-11-17,22.96,24.55,22.865,24.55,64199,22.96,24.55,22.865,24.55,64199,0.0,1.0
2015-11-18,23.15,23.87,22.9,23.8,44669,23.15,23.87,22.9,23.8,44669,0.0,1.0
2015-11-19,23.1,24.02,22.27,23.28,47947,23.1,24.02,22.27,23.28,47947,0.0,1.0
2015-11-20,23.09,23.43,22.84,23.34,68162,23.09,23.43,22.84,23.34,68162,0.0,1.0
2015-11-23,23.63,24.9,23.02,23.02,84101,23.63,24.9,23.02,23.02,84101,0.0,1.0
2015-11-24,23.6,23.99,23.35,23.42,53735,23.6,23.99,23.35,23.42,53735,0.0,1.0
2015-11-25,25.03,25.96,23.77,25.08,50770,25.03,25.96,23.77,25.08,50770,0.0,1.0
2015-11-27,25.63,26.31,24.69,24.92,51896,25.63,26.31,24.69,24.92,51896,0.0,1.0
2015-11-30,26.45,26.5,24.33,25.5,279464,26.45,26.5,24.33,25.5,279464,0.0,1.0
2015-12-01,26.27,26.52,25.46,26.31,56749,26.27,26.52,25.46,26.31,56749,0.0,1.0
2015-12-02,26.36,27.4,25.9,26.26,60439,26.36,27.4,25.9,26.26,60439,0.0,1.0
2015-12-03,25.75,26.91,25.35,26.72,66121,25.75,26.91,25.35,26.72,66121,0.0,1.0
2015-12-04,24.99,26.0,24.48,25.66,77555,24.99,26.0,24.48,25.66,77555,0.0,1.0
2015-12-07,24.43,24.9,23.34,24.89,99510,24.43,24.9,23.34,24.89,99510,0.0,1.0
2015-12-08,24.97,25.0199,23.985,24.53,107801,24.97,25.0199,23.985,24.53,107801,0.0,1.0
2015-12-09,24.94,25.2,23.24,24.9,145916,24.94,25.2,23.24,24.9,145916,0.0,1.0
2015-12-10,27.02,27.06,23.985,24.87,277756,27.02,27.06,23.985,24.87,277756,0.0,1.0
2015-12-11,26.28,27.65,25.79,26.47,51745,26.28,27.65,25.79,26.47,51745,0.0,1.0
2015-12-14,25.31,26.4,24.7,24.8,71489,25.31,26.4,24.7,24.8,71489,0.0,1.0
2015-12-15,26.26,26.35,25.44,25.69,34581,26.26,26.35,25.44,25.69,34581,0.0,1.0
2015-12-16,27.69,27.73,25.365,26.51,39340,27.69,27.73,25.365,26.51,39340,0.0,1.0
2015-12-17,27.53,28.4,27.34,27.66,99961,27.53,28.4,27.34,27.66,99961,0.0,1.0
2015-12-18,27.52,28.17,26.615,27.57,143375,27.52,28.17,26.615,27.57,143375,0.0,1.0
2015-12-21,27.47,28.74,27.22,27.46,104418,27.47,28.74,27.22,27.46,104418,0.0,1.0
2015-12-22,27.09,27.5,26.74,27.44,70854,27.09,27.5,26.74,27.44,70854,0.0,1.0
2015-12-23,28.51,28.51,27.0,27.34,41969,28.51,28.51,27.0,27.34,41969,0.0,1.0
2015-12-24,29.77,30.76,28.51,28.51,51532,29.77,30.76,28.51,28.51,51532,0.0,1.0
2015-12-28,28.68,31.293,28.38,30.0,43582,28.68,31.293,28.38,30.0,43582,0.0,1.0
2015-12-29,28.94,31.28,28.06,28.83,42997,28.94,31.28,28.06,28.83,42997,0.0,1.0
2015-12-30,28.67,31.59,28.21,28.94,68163,28.67,31.59,28.21,28.94,68163,0.0,1.0
2015-12-31,27.5,29.56,27.3205,28.63,51312,27.5,29.56,27.3205,28.63,51312,0.0,1.0
2016-01-04,26.71,27.02,25.43,26.96,79071,26.71,27.02,25.43,26.96,79071,0.0,1.0
2016-01-05,26.74,27.1,26.38,26.92,39684,26.74,27.1,26.38,26.92,39684,0.0,1.0
2016-01-06,26.92,27.48,26.19,26.27,51122,26.92,27.48,26.19,26.27,51122,0.0,1.0
2016-01-07,26.06,27.39,25.595,26.33,52339,26.06,27.39,25.595,26.33,52339,0.0,1.0
2016-01-08,25.86,26.68,25.55,26.01,62119,25.86,26.68,25.55,26.01,62119,0.0,1.0
2016-01-11,25.64,25.9,25.09,25.9,82245,25.64,25.9,25.09,25.9,82245,0.0,1.0
2016-01-12,25.99,26.5,25.31,25.77,79613,25.99,26.5,25.31,25.77,79613,0.0,1.0
2016-01-13,25.81,26.56,25.51,26.17,63101,25.81,26.56,25.51,26.17,63101,0.0,1.0
2016-01-14,25.92,26.225,25.465,26.14,61308,25.92,26.225,25.465,26.14,61308,0.0,1.0
2016-01-15,25.63,26.08,24.99,25.42,92014,25.63,26.08,24.99,25.42,92014,0.0,1.0
2016-01-19,25.26,26.3,24.3799,25.91,121453,25.26,26.3,24.3799,25.91,121453,0.0,1.0
2016-01-20,25.34,25.7899,24.74,24.85,143222,25.34,25.7899,24.74,24.85,143222,0.0,1.0
2016-01-21,25.29,26.44,25.04,25.21,38102,25.29,26.44,25.04,25.21,38102,0.0,1.0
2016-01-22,25.34,26.02,24.6675,25.71,36041,25.34,26.02,24.6675,25.71,36041,0.0,1.0
2016-01-25,25.0,25.95,24.33,25.05,91662,25.0,25.95,24.33,25.05,91662,0.0,1.0
2016-01-26,24.58,25.24,24.265,25.24,33982,24.58,25.24,24.265,25.24,33982,0.0,1.0
2016-01-27,23.79,25.38,23.58,24.98,63983,23.79,25.38,23.58,24.98,63983,0.0,1.0
2016-01-28,23.7,24.64,23.12,23.12,31962,23.7,24.64,23.12,23.12,31962,0.0,1.0
2016-01-29,24.07,24.82,23.49,23.74,57299,24.07,24.82,23.49,23.74,57299,0.0,1.0
2016-02-01,22.86,24.62,22.61,23.95,76378,22.86,24.62,22.61,23.95,76378,0.0,1.0
2016-02-02,22.22,22.96,21.58,22.69,75017,22.22,22.96,21.58,22.69,75017,0.0,1.0
2016-02-03,22.19,22.51,21.1101,22.25,19955,22.19,22.51,21.1101,22.25,19955,0.0,1.0
2016-02-04,22.81,23.01,21.99,21.99,21182,22.81,23.01,21.99,21.99,21182,0.0,1.0
2016-02-05,22.45,23.31,22.33,22.57,42856,22.45,23.31,22.33,22.57,42856,0.0,1.0
2016-02-08,22.35,22.72,21.01,21.78,27196,22.35,22.72,21.01,21.78,27196,0.0,1.0
2016-02-09,22.27,22.77,21.89,21.96,50807,22.27,22.77,21.89,21.96,50807,0.0,1.0
2016-02-10,21.66,22.765,21.57,22.3,28097,21.66,22.765,21.57,22.3,28097,0.0,1.0
2016-02-11,24.4,24.86,21.29,21.29,60656,24.4,24.86,21.29,21.29,60656,0.0,1.0
2016-02-12,24.3,25.02,23.84,24.73,31582,24.3,25.02,23.84,24.73,31582,0.0,1.0
2016-02-16,23.95,24.72,23.41,24.72,45021,23.95,24.72,23.41,24.72,45021,0.0,1.0
2016-02-17,23.93,25.15,22.1,23.86,77409,23.93,25.15,22.1,23.86,77409,0.0,1.0
2016-02-18,23.99,24.42,23.67,24.05,45863,23.99,24.42,23.67,24.05,45863,0.0,1.0
2016-02-19,23.97,24.39,23.35,24.01,89790,23.97,24.39,23.35,24.01,89790,0.0,1.0
2016-02-22,24.85,26.19,24.01,24.01,41600,24.85,26.19,24.01,24.01,41600,0.0,1.0
2016-02-23,24.45,25.91,24.27,24.95,39394,24.45,25.91,24.27,24.95,39394,0.0,1.0
2016-02-24,24.51,24.81,23.45,24.39,25801,24.51,24.81,23.45,24.39,25801,0.0,1.0
2016-02-25,24.86,25.2,24.08,24.42,30856,24.86,25.2,24.08,24.42,30856,0.0,1.0
2016-02-26,25.75,26.33,24.36,24.77,31371,25.75,26.33,24.36,24.77,31371,0.0,1.0
2016-02-29,28.4,28.92,25.68,25.79,211048,28.4,28.92,25.68,25.79,211048,0.0,1.0
2016-03-01,27.84,28.6525,27.05,28.19,79453,27.84,28.6525,27.05,28.19,79453,0.0,1.0
2016-03-02,28.17,28.3,27.87,28.01,48482,28.17,28.3,27.87,28.01,48482,0.0,1.0
2016-03-03,28.31,28.68,27.955,28.49,36597,28.31,28.68,27.955,28.49,36597,0.0,1.0
2016-03-04,27.69,28.89,27.48,28.46,28639,27.69,28.89,27.48,28.46,28639,0.0,1.0
2016-03-07,28.5,28.8899,26.64,27.42,100511,28.5,28.8899,26.64,27.42,100511,0.0,1.0
2016-03-08,27.98,29.05,27.3975,28.26,56453,27.98,29.05,27.3975,28.26,56453,0.0,1.0
2016-03-09,27.87,28.9139,26.81,28.23,25207,27.87,28.9139,26.81,28.23,25207,0.0,1.0
2016-03-10,27.64,28.7,27.34,27.96,54380,27.64,28.7,27.34,27.96,54380,0.0,1.0
2016-03-11,28.97,29.045,27.25,27.89,42292,28.97,29.045,27.25,27.89,42292,0.0,1.0
2016-03-14,28.97,29.23,28.5,28.57,50656,28.97,29.23,28.5,28.57,50656,0.0,1.0
2016-03-15,28.84,29.93,28.81,29.1,26859,28.84,29.93,28.81,29.1,26859,0.0,1.0
2016-03-16,29.28,29.32,28.35,28.92,45106,29.28,29.32,28.35,28.92,45106,0.0,1.0
2016-03-17,30.01,30.43,28.8,28.88,48002,30.01,30.43,28.8,28.88,48002,0.0,1.0
2016-03-18,30.69,31.7699,28.885,30.38,99914,30.69,31.7699,28.885,30.38,99914,0.0,1.0
2016-03-21,29.85,31.6,29.6,30.85,24597,29.85,31.6,29.6,30.85,24597,0.0,1.0
2016-03-22,29.67,30.22,29.22,29.67,34184,29.67,30.22,29.22,29.67,34184,0.0,1.0
2016-03-23,30.17,30.87,29.33,29.77,66290,30.17,30.87,29.33,29.77,66290,0.0,1.0
2016-03-24,29.88,30.2,29.41,29.99,38652,29.88,30.2,29.41,29.99,38652,0.0,1.0
2016-03-28,30.51,30.57,29.265,29.8,30084,30.51,30.57,29.265,29.8,30084,0.0,1.0
2016-03-29,33.35,33.37,29.7,30.64,42492,33.35,33.37,29.7,30.64,42492,0.0,1.0
2016-03-30,33.74,34.22,33.5,33.5,146110,33.74,34.22,33.5,33.5,146110,0.0,1.0
2016-03-31,34.34,34.66,33.8,34.0,45115,34.34,34.66,33.8,34.0,45115,0.0,1.0
2016-04-01,35.73,36.56,33.5001,34.37,59191,35.73,36.56,33.5001,34.37,59191,0.0,1.0
2016-04-04,36.58,37.2799,35.49,35.8,102424,36.58,37.2799,35.49,35.8,102424,0.0,1.0
2016-04-05,36.29,37.29,35.84,36.44,81980,36.29,37.29,35.84,36.44,81980,0.0,1.0
2016-04-06,36.77,36.84,35.6,36.43,27468,36.77,36.84,35.6,36.43,27468,0.0,1.0
2016-04-07,36.89,37.03,35.98,36.77,47730,36.89,37.03,35.98,36.77,47730,0.0,1.0
2016-04-08,38.38,38.446,36.84,37.35,27344,38.38,38.446,36.84,37.35,27344,0.0,1.0
2016-04-11,38.88,39.36,38.0,38.38,56021,38.88,39.36,38.0,38.38,56021,0.0,1.0
2016-04-12,37.37,39.1975,37.07,38.74,61821,37.37,39.1975,37.07,38.74,61821,0.0,1.0
2016-04-13,37.66,37.8542,36.63,37.71,43102,37.66,37.8542,36.63,37.71,43102,0.0,1.0
2016-04-14,38.14,38.27,36.92,37.58,18983,38.14,38.27,36.92,37.58,18983,0.0,1.0
2016-04-15,38.12,38.4,37.5,37.95,52665,38.12,38.4,37.5,37.95,52665,0.0,1.0
2016-04-18,39.93,40.61,37.32,37.85,83865,39.93,40.61,37.32,37.85,83865,0.0,1.0
2016-04-19,39.86,40.97,39.49,40.23,107051,39.86,40.97,39.49,40.23,107051,0.0,1.0
2016-04-20,39.73,40.15,39.41,39.95,50681,39.73,40.15,39.41,39.95,50681,0.0,1.0
2016-04-21,39.85,40.025,39.5501,40.0,61151,39.85,40.025,39.5501,40.0,61151,0.0,1.0
2016-04-22,40.21,40.42,39.8904,40.12,75138,40.21,40.42,39.8904,40.12,75138,0.0,1.0
2016-04-25,40.91,41.045,39.6601,40.33,49526,40.91,41.045,39.6601,40.33,49526,0.0,1.0
2016-04-26,40.99,41.77,40.74,41.0,83775,40.99,41.77,40.74,41.0,83775,0.0,1.0
2016-04-27,40.57,41.06,39.75,41.06,59570,40.57,41.06,39.75,41.06,59570,0.0,1.0
2016-04-28,40.47,41.2788,40.27,40.67,31031,40.47,41.2788,40.27,40.67,31031,0.0,1.0
2016-04-29,40.38,40.73,39.44,40.58,74470,40.38,40.73,39.44,40.58,74470,0.0,1.0
2016-05-02,41.19,41.33,40.0,40.69,53781,41.19,41.33,40.0,40.69,53781,0.0,1.0
2016-05-03,40.01,43.04,39.92,41.21,41954,40.01,43.04,39.92,41.21,41954,0.0,1.0
2016-05-04,38.9,40.69,38.0,40.05,43292,38.9,40.69,38.0,40.05,43292,0.0,1.0
2016-05-05,38.4,39.3,38.04,39.3,22780,38.4,39.3,38.04,39.3,22780,0.0,1.0
2016-05-06,38.83,39.25,38.2,38.8,18215,38.83,39.25,38.2,38.8,18215,0.0,1.0
2016-05-09,38.41,40.95,38.02,38.7,24323,38.41,40.95,38.02,38.7,24323,0.0,1.0
2016-05-10,38.1,39.7,38.0901,38.3,48785,38.1,39.7,38.0901,38.3,48785,0.0,1.0
2016-05-11,36.77,38.57,36.42,38.01,28859,36.77,38.57,36.42,38.01,28859,0.0,1.0
2016-05-12,35.66,37.4,35.19,37.4,26134,35.66,37.4,35.19,37.4,26134,0.0,1.0
2016-05-13,35.2,35.88,34.65,35.67,47110,35.2,35.88,34.65,35.67,47110,0.0,1.0
2016-05-16,35.25,36.8,35.0,35.33,29577,35.25,36.8,35.0,35.33,29577,0.0,1.0
2016-05-17,33.23,35.24,32.65,35.01,82219,33.23,35.24,32.65,35.01,82219,0.0,1.0
2016-05-18,32.78,33.585,32.54,33.23,37868,32.78,33.585,32.54,33.23,37868,0.0,1.0
2016-05-19,32.03,33.55,31.5,33.55,32311,32.03,33.55,31.5,33.55,32311,0.0,1.0
2016-05-20,32.96,33.6,32.24,32.24,28383,32.96,33.6,32.24,32.24,28383,0.0,1.0
2016-05-23,33.66,34.07,32.495,34.07,102185,33.66,34.07,32.495,34.07,102185,0.0,1.0
2016-05-24,33.49,34.24,32.74,32.822,49605,33.49,34.24,32.74,32.822,49605,0.0,1.0
2016-05-25,33.4,34.135,32.99,33.9,29790,33.4,34.135,32.99,33.9,29790,0.0,1.0
2016-05-26,31.5,33.87,30.74,33.45,82015,31.5,33.87,30.74,33.45,82015,0.0,1.0
2016-05-27,27.0,31.5,26.65,31.5,247348,27.0,31.5,26.65,31.5,247348,0.0,1.0
2016-05-31,24.13,27.24,24.01,27.24,320114,24.13,27.24,24.01,27.24,320114,0.0,1.0
2016-06-01,23.89,24.42,22.36,23.96,1510866,23.89,24.42,22.36,23.96,1510866,0.0,1.0
2016-06-02,23.45,24.2,22.61,23.91,86257,23.45,24.2,22.61,23.91,86257,0.0,1.0
2016-06-03,21.72,24.16,20.99,23.16,103534,21.72,24.16,20.99,23.16,103534,0.0,1.0
2016-06-06,22.69,22.95,21.434,22.0,85412,22.69,22.95,21.434,22.0,85412,0.0,1.0
2016-06-07,22.5,22.93,22.01,22.72,73431,22.5,22.93,22.01,22.72,73431,0.0,1.0
2016-06-08,22.3,22.66,21.85,22.33,49164,22.3,22.66,21.85,22.33,49164,0.0,1.0
2016-06-09,21.08,22.7017,21.03,22.12,39576,21.08,22.7017,21.03,22.12,39576,0.0,1.0
2016-06-10,20.92,21.99,20.715,21.08,80197,20.92,21.99,20.715,21.08,80197,0.0,1.0
2016-06-13,19.27,21.0599,19.15,20.79,179643,19.27,21.0599,19.15,20.79,179643,0.0,1.0
2016-06-14,19.25,21.0,18.6,19.18,286804,19.25,21.0,18.6,19.18,286804,0.0,1.0
2016-06-15,19.63,19.825,19.01,19.29,110852,19.63,19.825,19.01,19.29,110852,0.0,1.0
2016-06-16,20.95,21.48,19.71,19.71,132756,20.95,21.48,19.71,19.71,132756,0.0,1.0
2016-06-17,21.15,22.31,21.05,21.05,221714,21.15,22.31,21.05,21.05,221714,0.0,1.0
2016-06-20,21.96,22.285,20.7,22.0,115772,21.96,22.285,20.7,22.0,115772,0.0,1.0
2016-06-21,22.17,22.33,21.602,22.06,109533,22.17,22.33,21.602,22.06,109533,0.0,1.0
2016-06-22,22.2,22.42,21.47,22.4,87024,22.2,22.42,21.47,22.4,87024,0.0,1.0
2016-06-23,22.1,22.49,21.73,22.49,61915,22.1,22.49,21.73,22.49,61915,0.0,1.0
2016-06-24,21.59,21.88,20.38,21.42,521612,21.59,21.88,20.38,21.42,521612,0.0,1.0
2016-06-27,20.04,21.81,19.64,21.51,166645,20.04,21.81,19.64,21.51,166645,0.0,1.0
2016-06-28,19.8,20.292,19.27,20.21,66106,19.8,20.292,19.27,20.21,66106,0.0,1.0
2016-06-29,21.23,21.32,19.52,19.89,64494,21.23,21.32,19.52,19.89,64494,0.0,1.0
2016-06-30,21.39,21.49,20.71,21.44,94784,21.39,21.49,20.71,21.44,94784,0.0,1.0
2016-07-01,21.81,22.06,20.51,21.51,52490,21.81,22.06,20.51,21.51,52490,0.0,1.0
2016-07-05,21.3,22.47,20.98,21.62,51366,21.3,22.47,20.98,21.62,51366,0.0,1.0
2016-07-06,21.99,22.22,20.428,21.42,66789,21.99,22.22,20.428,21.42,66789,0.0,1.0
2016-07-07,22.41,22.44,19.98,19.98,70544,22.41,22.44,19.98,19.98,70544,0.0,1.0
2016-07-08,23.67,23.75,22.52,22.52,55025,23.67,23.75,22.52,22.52,55025,0.0,1.0
2016-07-11,23.97,24.412,23.3701,23.82,74868,23.97,24.412,23.3701,23.82,74868,0.0,1.0
2016-07-12,24.12,24.83,23.92,24.21,54012,24.12,24.83,23.92,24.21,54012,0.0,1.0
2016-07-13,23.86,24.39,23.63,24.37,49498,23.86,24.39,23.63,24.37,49498,0.0,1.0
2016-07-14,23.2,24.15,23.03,24.15,42932,23.2,24.15,23.03,24.15,42932,0.0,1.0
2016-07-15,22.97,23.8,22.82,23.42,67433,22.97,23.8,22.82,23.42,67433,0.0,1.0
2016-07-18,23.49,24.05,22.82,23.04,40929,23.49,24.05,22.82,23.04,40929,0.0,1.0
2016-07-19,22.96,23.4699,22.565,23.41,28452,22.96,23.4699,22.565,23.41,28452,0.0,1.0
2016-07-20,23.0,23.495,22.86,23.15,46672,23.0,23.495,22.86,23.15,46672,0.0,1.0
2016-07-21,22.45,23.145,22.32,22.87,87200,22.45,23.145,22.32,22.87,87200,0.0,1.0
2016-07-22,22.26,22.67,22.04,22.41,33169,22.26,22.67,22.04,22.41,33169,0.0,1.0
2016-07-25,21.85,22.31,21.48,22.27,61244,21.85,22.31,21.48,22.27,61244,0.0,1.0
2016-07-26,22.04,22.05,21.49,21.49,25258,22.04,22.05,21.49,21.49,25258,0.0,1.0
2016-07-27,22.49,22.74,21.6529,21.6529,49343,22.49,22.74,21.6529,21.6529,49343,0.0,1.0
2016-07-28,22.1,22.9599,21.9,22.38,22385,22.1,22.9599,21.9,22.38,22385,0.0,1.0
2016-07-29,21.5,22.01,21.03,22.01,71904,21.5,22.01,21.03,22.01,71904,0.0,1.0
2016-08-01,21.06,21.4,20.33,21.4,40527,21.06,21.4,20.33,21.4,40527,0.0,1.0
2016-08-02,20.08,21.25,19.8,21.07,46010,20.08,21.25,19.8,21.07,46010,0.0,1.0
2016-08-03,20.65,20.72,19.9115,20.15,17303,20.65,20.72,19.9115,20.15,17303,0.0,1.0
2016-08-04,21.47,21.65,20.6,20.68,21923,21.47,21.65,20.6,20.68,21923,0.0,1.0
2016-08-05,22.12,22.29,21.4,21.53,46240,22.12,22.29,21.4,21.53,46240,0.0,1.0
2016-08-08,21.7,22.1,21.56,22.1,15470,21.7,22.1,21.56,22.1,15470,0.0,1.0
2016-08-09,21.98,22.11,21.51,21.51,35725,21.98,22.11,21.51,21.51,35725,0.0,1.0
2016-08-10,20.92,21.59,19.28,20.3,61102,20.92,21.59,19.28,20.3,61102,0.0,1.0
2016-08-11,21.43,21.72,19.8826,20.79,16346,21.43,21.72,19.8826,20.79,16346,0.0,1.0
2016-08-12,20.22,21.43,20.02,21.34,41651,20.22,21.43,20.02,21.34,41651,0.0,1.0
2016-08-15,20.07,20.54,19.92,19.92,34500,20.07,20.54,19.92,19.92,34500,0.0,1.0
2016-08-16,20.39,20.58,19.89,20.04,39750,20.39,20.58,19.89,20.04,39750,0.0,1.0
2016-08-17,21.32,21.42,20.0,20.37,23457,21.32,21.42,20.0,20.37,23457,0.0,1.0
2016-08-18,21.2,21.23,20.34,21.22,25113,21.2,21.23,20.34,21.22,25113,0.0,1.0
2016-08-19,21.85,22.05,20.75,21.24,33685,21.85,22.05,20.75,21.24,33685,0.0,1.0
2016-08-22,22.95,23.075,21.53,21.69,55680,22.95,23.075,21.53,21.69,55680,0.0,1.0
2016-08-23,23.44,23.49,22.34,23.1,73856,23.44,23.49,22.34,23.1,73856,0.0,1.0
2016-08-24,23.37,23.58,23.02,23.5,61293,23.37,23.58,23.02,23.5,61293,0.0,1.0
2016-08-25,23.66,23.8,22.444,23.46,41902,23.66,23.8,22.444,23.46,41902,0.0,1.0
2016-08-26,24.28,24.655,23.4,23.495,115551,24.28,24.655,23.4,23.495,115551,0.0,1.0
2016-08-29,24.54,24.85,24.2127,24.28,117427,24.54,24.85,24.2127,24.28,117427,0.0,1.0
2016-08-30,25.47,25.645,24.38,24.38,163231,25.47,25.645,24.38,24.38,163231,0.0,1.0
2016-08-31,25.59,25.97,24.75,25.35,198641,25.59,25.97,24.75,25.35,198641,0.0,1.0
2016-09-01,24.03,25.38,23.5,25.38,68195,24.03,25.38,23.5,25.38,68195,0.0,1.0
2016-09-02,24.2,24.3,23.66,24.06,23052,24.2,24.3,23.66,24.06,23052,0.0,1.0
2016-09-06,22.71,24.2,22.56,24.2,33600,22.71,24.2,22.56,24.2,33600,0.0,1.0
2016-09-07,22.03,23.86,21.61,23.0,72943,22.03,23.86,21.61,23.0,72943,0.0,1.0
2016-09-08,21.84,22.09,21.575,21.77,29797,21.84,22.09,21.575,21.77,29797,0.0,1.0
2016-09-09,20.75,21.92,20.705,21.92,54574,20.75,21.92,20.705,21.92,54574,0.0,1.0
2016-09-12,21.35,21.49,20.92,20.92,47345,21.35,21.49,20.92,20.92,47345,0.0,1.0
2016-09-13,20.66,21.32,20.37,21.0,43492,20.66,21.32,20.37,21.0,43492,0.0,1.0
2016-09-14,20.82,21.145,20.295,20.5,37279,20.82,21.145,20.295,20.5,37279,0.0,1.0
2016-09-15,20.92,21.4199,20.52,20.8,28080,20.92,21.4199,20.52,20.8,28080,0.0,1.0
2016-09-16,21.32,21.48,20.63,21.03,113515,21.32,21.48,20.63,21.03,113515,0.0,1.0
2016-09-19,21.7,21.94,21.27,21.27,34284,21.7,21.94,21.27,21.27,34284,0.0,1.0
2016-09-20,21.75,22.03,21.6,21.96,31702,21.75,22.03,21.6,21.96,31702,0.0,1.0
2016-09-21,22.03,22.8999,21.66,21.82,35574,22.03,22.8999,21.66,21.82,35574,0.0,1.0
2016-09-22,22.03,22.35,21.92,21.94,30546,22.03,22.35,21.92,21.94,30546,0.0,1.0
2016-09-23,22.26,22.7,21.74,21.749,28603,22.26,22.7,21.74,21.749,28603,0.0,1.0
2016-09-26,22.55,22.79,21.08,21.08,35789,22.55,22.79,21.08,21.08,35789,0.0,1.0
2016-09-27,24.76,25.43,22.58,22.69,131631,24.76,25.43,22.58,22.69,131631,0.0,1.0
2016-09-28,23.51,24.999,23.09,24.86,40384,23.51,24.999,23.09,24.86,40384,0.0,1.0
2016-09-29,22.72,23.59,21.74,23.59,24009,22.72,23.59,21.74,23.59,24009,0.0,1.0
2016-09-30,22.9,23.67,22.725,22.91,48723,22.9,23.67,22.725,22.91,48723,0.0,1.0
2016-10-03,24.03,24.44,22.53,22.64,77317,24.03,24.44,22.53,22.64,77317,0.0,1.0
2016-10-04,24.06,24.1,23.6,24.07,28884,24.06,24.1,23.6,24.07,28884,0.0,1.0
2016-10-05,23.81,24.47,22.8301,24.01,32696,23.81,24.47,22.8301,24.01,32696,0.0,1.0
2016-10-06,23.99,24.09,23.22,24.05,25896,23.99,24.09,23.22,24.05,25896,0.0,1.0
2016-10-07,23.71,24.36,23.57,23.89,26962,23.71,24.36,23.57,23.89,26962,0.0,1.0
2016-10-10,24.89,24.94,23.386,23.92,43196,24.89,24.94,23.386,23.92,43196,0.0,1.0
2016-10-11,25.76,26.13,24.33,24.6,59956,25.76,26.13,24.33,24.6,59956,0.0,1.0
2016-10-12,27.27,27.45,25.31,25.99,64682,27.27,27.45,25.31,25.99,64682,0.0,1.0
2016-10-13,25.23,27.52,25.11,27.52,44321,25.23,27.52,25.11,27.52,44321,0.0,1.0
2016-10-14,24.83,26.58,24.79,25.52,27297,24.83,26.58,24.79,25.52,27297,0.0,1.0
2016-10-17,24.95,26.1,23.8,25.55,26152,24.95,26.1,23.8,25.55,26152,0.0,1.0
2016-10-18,25.8,26.55,24.95,25.45,42620,25.8,26.55,24.95,25.45,42620,0.0,1.0
2016-10-19,25.75,26.2,25.45,25.45,25485,25.75,26.2,25.45,25.45,25485,0.0,1.0
2016-10-20,25.8,26.0,25.05,26.0,27240,25.8,26.0,25.05,26.0,27240,0.0,1.0
2016-10-21,25.0,25.6,24.575,25.4,16096,25.0,25.6,24.575,25.4,16096,0.0,1.0
2016-10-24,25.45,25.725,25.05,25.45,36733,25.45,25.725,25.05,25.45,36733,0.0,1.0
2016-10-25,24.3,25.35,24.3,25.35,23662,24.3,25.35,24.3,25.35,23662,0.0,1.0
2016-10-26,24.8,25.1,23.95,25.0,42148,24.8,25.1,23.95,25.0,42148,0.0,1.0
2016-10-27,23.95,25.1,23.9,24.85,15689,23.95,25.1,23.9,24.85,15689,0.0,1.0
2016-10-28,24.1,24.25,23.8,23.85,18887,24.1,24.25,23.8,23.85,18887,0.0,1.0
2016-10-31,23.6,23.95,23.15,23.95,19767,23.6,23.95,23.15,23.95,19767,0.0,1.0
2016-11-01,23.2,25.525,23.1,23.5,39206,23.2,25.525,23.1,23.5,39206,0.0,1.0
2016-11-02,23.0,23.4,22.1,23.35,47496,23.0,23.4,22.1,23.35,47496,0.0,1.0
2016-11-03,22.8,23.9,22.25,23.7,39898,22.8,23.9,22.25,23.7,39898,0.0,1.0
2016-11-04,21.9,22.4,21.65,22.05,46563,21.9,22.4,21.65,22.05,46563,0.0,1.0
2016-11-07,22.25,22.6,21.5,22.6,105987,22.25,22.6,21.5,22.6,105987,0.0,1.0
2016-11-08,23.2,23.4,21.7,22.25,44514,23.2,23.4,21.7,22.25,44514,0.0,1.0
2016-11-09,22.9,23.0,21.6,22.55,54566,22.9,23.0,21.6,22.55,54566,0.0,1.0
2016-11-10,22.5,23.475,21.75,23.05,61241,22.5,23.475,21.75,23.05,61241,0.0,1.0
2016-11-11,24.15,24.35,22.65,22.65,78776,24.15,24.35,22.65,22.65,78776,0.0,1.0
2016-11-14,24.5,24.8,24.15,24.4,56648,24.5,24.8,24.15,24.4,56648,0.0,1.0
2016-11-15,24.4,24.7,23.7,24.7,22999,24.4,24.7,23.7,24.7,22999,0.0,1.0
2016-11-16,24.5,24.9,22.65,24.425,31479,24.5,24.9,22.65,24.425,31479,0.0,1.0
2016-11-17,24.8,25.1,24.25,24.7,32545,24.8,25.1,24.25,24.7,32545,0.0,1.0
2016-11-18,25.0,25.05,24.35,24.85,37267,25.0,25.05,24.35,24.85,37267,0.0,1.0
2016-11-21,25.35,25.7,24.7,24.95,29687,25.35,25.7,24.7,24.95,29687,0.0,1.0
2016-11-22,25.1,25.525,24.65,25.25,22141,25.1,25.525,24.65,25.25,22141,0.0,1.0
2016-11-23,24.55,25.2,24.35,24.75,29520,24.55,25.2,24.35,24.75,29520,0.0,1.0
2016-11-25,25.15,25.35,24.75,24.75,9502,25.15,25.35,24.75,24.75,9502,0.0,1.0
2016-11-28,24.9,25.2,24.55,24.95,18772,24.9,25.2,24.55,24.95,18772,0.0,1.0
2016-11-29,24.5,25.1,24.4,24.85,20385,24.5,25.1,24.4,24.85,20385,0.0,1.0
2016-11-30,23.6,25.05,23.55,24.6,39311,23.6,25.05,23.55,24.6,39311,0.0,1.0
2016-12-01,22.35,23.95,22.1,23.5,30212,22.35,23.95,22.1,23.5,30212,0.0,1.0
2016-12-02,23.1,23.25,22.4,22.4,13778,23.1,23.25,22.4,22.4,13778,0.0,1.0
2016-12-05,23.25,23.975,23.05,23.5,27741,23.25,23.975,23.05,23.5,27741,0.0,1.0
2016-12-06,23.2,23.4992,23.1,23.35,30282,23.2,23.4992,23.1,23.35,30282,0.0,1.0
2016-12-07,23.2,23.5,23.05,23.35,33442,23.2,23.5,23.05,23.35,33442,0.0,1.0
2016-12-08,23.9,24.0,23.0,23.275,38259,23.9,24.0,23.0,23.275,38259,0.0,1.0
2016-12-09,24.2,24.925,23.95,23.95,30332,24.2,24.925,23.95,23.95,30332,0.0,1.0
2016-12-12,23.95,24.75,23.55,23.7857,30152,23.95,24.75,23.55,23.7857,30152,0.0,1.0
2016-12-13,24.65,24.95,23.8447,23.8447,26261,24.65,24.95,23.8447,23.8447,26261,0.0,1.0
2016-12-14,24.0,24.625,23.75,24.5,31068,24.0,24.625,23.75,24.5,31068,0.0,1.0
2016-12-15,24.15,24.6,23.95,24.15,54742,24.15,24.6,23.95,24.15,54742,0.0,1.0
2016-12-16,24.0,24.2,23.9,24.2,58483,24.0,24.2,23.9,24.2,58483,0.0,1.0
2016-12-19,24.2,24.8,23.85,24.1,40251,24.2,24.8,23.85,24.1,40251,0.0,1.0
2016-12-20,24.05,24.55,23.75,24.45,46227,24.05,24.55,23.75,24.45,46227,0.0,1.0
2016-12-21,23.45,24.45,23.35,24.0,18685,23.45,24.45,23.35,24.0,18685,0.0,1.0
2016-12-22,22.75,23.6,22.6001,23.25,11644,22.75,23.6,22.6001,23.25,11644,0.0,1.0
2016-12-23,23.45,23.45,22.7,22.8,14793,23.45,23.45,22.7,22.8,14793,0.0,1.0
2016-12-27,24.55,25.0,23.725,23.9,21285,24.55,25.0,23.725,23.9,21285,0.0,1.0
2016-12-28,24.1,24.9,23.95,24.9,19281,24.1,24.9,23.95,24.9,19281,0.0,1.0
2016-12-29,23.7,24.1,23.5,24.1,9357,23.7,24.1,23.5,24.1,9357,0.0,1.0
2016-12-30,22.55,23.7,22.0,23.7,14495,22.55,23.7,22.0,23.7,14495,0.0,1.0
2017-01-03,25.3,25.55,22.6,23.0,65202,25.3,25.55,22.6,23.0,65202,0.0,1.0
2017-01-04,25.6,25.7,24.7,25.2,31525,25.6,25.7,24.7,25.2,31525,0.0,1.0
2017-01-05,25.75,26.0999,25.1382,26.0999,18192,25.75,26.0999,25.1382,26.0999,18192,0.0,1.0
2017-01-06,26.0,26.1,25.6902,25.85,17932,26.0,26.1,25.6902,25.85,17932,0.0,1.0
2017-01-09,24.85,25.825,24.85,25.8,9160,24.85,25.825,24.85,25.8,9160,0.0,1.0
2017-01-10,25.0,25.2001,24.45,25.2,25546,25.0,25.2001,24.45,25.2,25546,0.0,1.0
2017-01-11,24.9,25.25,24.2,24.625,9407,24.9,25.25,24.2,24.625,9407,0.0,1.0
2017-01-12,24.65,24.95,24.175,24.7,9974,24.65,24.95,24.175,24.7,9974,0.0,1.0
2017-01-13,24.3,24.85,24.1,24.85,18765,24.3,24.85,24.1,24.85,18765,0.0,1.0
2017-01-17,24.75,25.2,24.325,24.6,31085,24.75,25.2,24.325,24.6,31085,0.0,1.0
2017-01-18,24.5,25.0,23.201,25.0,14504,24.5,25.0,23.201,25.0,14504,0.0,1.0
2017-01-19,24.25,25.05,24.25,25.05,13939,24.25,25.05,24.25,25.05,13939,0.0,1.0
2017-01-20,24.1,25.05,24.0,24.4,18756,24.1,25.05,24.0,24.4,18756,0.0,1.0
2017-01-23,22.8,24.75,22.7,24.25,37436,22.8,24.75,22.7,24.25,37436,0.0,1.0
2017-01-24,23.35,23.5,22.7,22.9,25306,23.35,23.5,22.7,22.9,25306,0.0,1.0
2017-01-25,23.65,24.35,23.336,24.2,17055,23.65,24.35,23.336,24.2,17055,0.0,1.0
2017-01-26,22.7,23.925,22.4,23.45,17385,22.7,23.925,22.4,23.45,17385,0.0,1.0
2017-01-27,22.05,22.65,21.85,22.65,22246,22.05,22.65,21.85,22.65,22246,0.0,1.0
2017-01-30,21.9,22.0,21.5,22.0,22591,21.9,22.0,21.5,22.0,22591,0.0,1.0
2017-01-31,21.3,21.9,20.9,21.9,34625,21.3,21.9,20.9,21.9,34625,0.0,1.0
2017-02-01,20.5,22.2,20.4,22.05,32619,20.5,22.2,20.4,22.05,32619,0.0,1.0
2017-02-02,20.4,20.8,20.1,20.1,24312,20.4,20.8,20.1,20.1,24312,0.0,1.0
2017-02-03,21.25,21.55,20.25,20.55,21922,21.25,21.55,20.25,20.55,21922,0.0,1.0
2017-02-06,20.2,21.775,19.8,21.25,34850,20.2,21.775,19.8,21.25,34850,0.0,1.0
2017-02-07,19.7,21.15,19.6,20.9,45566,19.7,21.15,19.6,20.9,45566,0.0,1.0
2017-02-08,20.95,21.75,18.7,19.1,44364,20.95,21.75,18.7,19.1,44364,0.0,1.0
2017-02-09,19.8,21.35,19.8,21.0,23477,19.8,21.35,19.8,21.0,23477,0.0,1.0
2017-02-10,20.15,21.25,19.9,19.9,29778,20.15,21.25,19.9,19.9,29778,0.0,1.0
2017-02-13,20.15,20.4,20.05,20.2,14362,20.15,20.4,20.05,20.2,14362,0.0,1.0
2017-02-14,20.85,21.05,20.55,20.6,20300,20.85,21.05,20.55,20.6,20300,0.0,1.0
2017-02-15,20.95,21.1,20.7,20.7,8258,20.95,21.1,20.7,20.7,8258,0.0,1.0
2017-02-16,21.3,21.75,21.0,21.0,15069,21.3,21.75,21.0,21.0,15069,0.0,1.0
2017-02-17,22.65,22.75,21.35,21.6,31747,22.65,22.75,21.35,21.6,31747,0.0,1.0
2017-02-21,23.05,23.1,22.4,22.65,13268,23.05,23.1,22.4,22.65,13268,0.0,1.0
2017-02-22,23.45,24.075,23.3,23.45,34909,23.45,24.075,23.3,23.45,34909,0.0,1.0
2017-02-23,24.45,24.55,23.25,23.75,55987,24.45,24.55,23.25,23.75,55987,0.0,1.0
2017-02-24,26.85,27.4,24.5,24.5,85960,26.85,27.4,24.5,24.5,85960,0.0,1.0
2017-02-27,27.15,27.5,26.015,26.65,93494,27.15,27.5,26.015,26.65,93494,0.0,1.0
2017-02-28,25.75,27.15,24.65,27.05,218093,25.75,27.15,24.65,27.05,218093,0.0,1.0
2017-03-01,23.8,26.0,23.7,26.0,33121,23.8,26.0,23.7,26.0,33121,0.0,1.0
2017-03-02,22.65,24.9,22.5,23.85,22489,22.65,24.9,22.5,23.85,22489,0.0,1.0
2017-03-03,21.8,22.7,21.55,22.7,42499,21.8,22.7,21.55,22.7,42499,0.0,1.0
2017-03-06,21.05,22.3,20.55,21.6,35426,21.05,22.3,20.55,21.6,35426,0.0,1.0
2017-03-07,21.0,21.4,21.0,21.1,22101,21.0,21.4,21.0,21.1,22101,0.0,1.0
2017-03-08,20.95,21.225,20.55,21.15,23375,20.95,21.225,20.55,21.15,23375,0.0,1.0
2017-03-09,21.45,21.8,21.1,21.15,14274,21.45,21.8,21.1,21.15,14274,0.0,1.0
2017-03-10,21.15,22.4,21.1,21.55,30343,21.15,22.4,21.1,21.55,30343,0.0,1.0
2017-03-13,22.1,22.3,21.15,21.15,13763,22.1,22.3,21.15,21.15,13763,0.0,1.0
2017-03-14,21.0,22.0,21.0,21.95,18078,21.0,22.0,21.0,21.95,18078,0.0,1.0
2017-03-15,21.6,21.803,21.0,21.65,17313,21.6,21.803,21.0,21.65,17313,0.0,1.0
2017-03-16,22.4,22.9,21.7,21.8,20123,22.4,22.9,21.7,21.8,20123,0.0,1.0
2017-03-17,23.75,23.85,22.4,22.4,44732,23.75,23.85,22.4,22.4,44732,0.0,1.0
2017-03-20,22.5,24.05,22.2,23.55,30742,22.5,24.05,22.2,23.55,30742,0.0,1.0
2017-03-21,21.7,22.75,21.5,22.75,14904,21.7,22.75,21.5,22.75,14904,0.0,1.0
2017-03-22,20.85,21.65,20.0,21.5,46275,20.85,21.65,20.0,21.5,46275,0.0,1.0
2017-03-23,20.95,21.4,20.8,20.8,28105,20.95,21.4,20.8,20.8,28105,0.0,1.0
2017-03-24,21.05,21.25,20.75,21.2,15996,21.05,21.25,20.75,21.2,15996,0.0,1.0
2017-03-27,21.25,21.45,20.65,20.65,30366,21.25,21.45,20.65,20.65,30366,0.0,1.0
2017-03-28,21.35,21.6,21.15,21.15,19534,21.35,21.6,21.15,21.15,19534,0.0,1.0
2017-03-29,21.75,22.15,20.75,21.05,47382,21.75,22.15,20.75,21.05,47382,0.0,1.0
2017-03-30,22.6,23.1,21.6,21.925,37503,22.6,23.1,21.6,21.925,37503,0.0,1.0
2017-03-31,21.85,22.5,21.75,22.5,27536,21.85,22.5,21.75,22.5,27536,0.0,1.0
2017-04-03,21.5,22.6,21.15,21.8,39200,21.5,22.6,21.15,21.8,39200,0.0,1.0
2017-04-04,21.4,21.55,21.2,21.5,18327,21.4,21.55,21.2,21.5,18327,0.0,1.0
2017-04-05,20.45,21.65,20.35,21.4,31569,20.45,21.65,20.35,21.4,31569,0.0,1.0
2017-04-06,20.55,20.833,20.225,20.45,19274,20.55,20.833,20.225,20.45,19274,0.0,1.0
2017-04-07,21.25,21.75,20.397,20.85,33238,21.25,21.75,20.397,20.85,33238,0.0,1.0
2017-04-10,22.05,22.721,21.5,21.5,29092,22.05,22.721,21.5,21.5,29092,0.0,1.0
2017-04-11,22.1,22.25,21.7,21.95,19075,22.1,22.25,21.7,21.95,19075,0.0,1.0
2017-04-12,22.2,22.65,22.025,22.05,8335,22.2,22.65,22.025,22.05,8335,0.0,1.0
2017-04-13,21.9,22.8,21.85,22.0,8152,21.9,22.8,21.85,22.0,8152,0.0,1.0
2017-04-17,22.6,22.65,21.95,22.15,19159,22.6,22.65,21.95,22.15,19159,0.0,1.0
2017-04-18,22.8,22.9,22.15,22.672,9200,22.8,22.9,22.15,22.672,9200,0.0,1.0
2017-04-19,23.65,24.0,22.9,22.9,26373,23.65,24.0,22.9,22.9,26373,0.0,1.0
2017-04-20,23.65,24.05,23.5,23.7,15678,23.65,24.05,23.5,23.7,15678,0.0,1.0
2017-04-21,23.6,23.85,23.2,23.7,13597,23.6,23.85,23.2,23.7,13597,0.0,1.0
2017-04-24,24.2,24.7,23.75,24.05,20885,24.2,24.7,23.75,24.05,20885,0.0,1.0
2017-04-25,24.25,24.7,23.636,24.45,15616,24.25,24.7,23.636,24.45,15616,0.0,1.0
2017-04-26,25.3,25.7,24.1,24.35,37717,25.3,25.7,24.1,24.35,37717,0.0,1.0
2017-04-27,25.6,25.75,25.08,25.45,14895,25.6,25.75,25.08,25.45,14895,0.0,1.0
2017-04-28,25.65,25.85,25.2,25.2,16780,25.65,25.85,25.2,25.2,16780,0.0,1.0
2017-05-01,24.1,25.874,23.65,25.35,20068,24.1,25.874,23.65,25.35,20068,0.0,1.0
2017-05-02,24.35,24.5,23.551,24.2,17585,24.35,24.5,23.551,24.2,17585,0.0,1.0
2017-05-03,24.7,25.2,24.05,24.1,20712,24.7,25.2,24.05,24.1,20712,0.0,1.0
2017-05-04,23.2,24.7,21.95,24.7,31438,23.2,24.7,21.95,24.7,31438,0.0,1.0
2017-05-05,23.2,23.45,23.051,23.25,12397,23.2,23.45,23.051,23.25,12397,0.0,1.0
2017-05-08,23.05,23.35,23.0,23.2,11297,23.05,23.35,23.0,23.2,11297,0.0,1.0
2017-05-09,22.7,23.1,21.7,22.95,26465,22.7,23.1,21.7,22.95,26465,0.0,1.0
2017-05-10,22.35,22.85,22.0,22.6,15793,22.35,22.85,22.0,22.6,15793,0.0,1.0
2017-05-11,21.95,22.325,21.55,22.3,11371,21.95,22.325,21.55,22.3,11371,0.0,1.0
2017-05-12,23.0,23.1,21.699,21.8,12681,23.0,23.1,21.699,21.8,12681,0.0,1.0
2017-05-15,22.7,23.5,22.5,22.95,17125,22.7,23.5,22.5,22.95,17125,0.0,1.0
2017-05-16,22.6,23.0,22.4,22.534,8797,22.6,23.0,22.4,22.534,8797,0.0,1.0
2017-05-17,21.85,22.575,21.7,22.25,21568,21.85,22.575,21.7,22.25,21568,0.0,1.0
2017-05-18,21.85,22.15,21.4,21.65,23945,21.85,22.15,21.4,21.65,23945,0.0,1.0
2017-05-19,21.65,22.775,21.4,21.65,29598,21.65,22.775,21.4,21.65,29598,0.0,1.0
2017-05-22,22.75,23.413,22.1,23.413,11951,22.75,23.413,22.1,23.413,11951,0.0,1.0
2017-05-23,23.85,24.925,22.35,22.6,37936,23.85,24.925,22.35,22.6,37936,0.0,1.0
2017-05-24,22.75,24.85,22.55,23.7,15434,22.75,24.85,22.55,23.7,15434,0.0,1.0
2017-05-25,22.8,23.05,22.75,22.95,4113,22.8,23.05,22.75,22.95,4113,0.0,1.0
2017-05-26,22.65,23.05,22.0,22.9,14527,22.65,23.05,22.0,22.9,14527,0.0,1.0
2017-05-30,23.55,23.85,22.6,22.6,14351,23.55,23.85,22.6,22.6,14351,0.0,1.0
2017-05-31,23.9,24.0,22.9,23.8,20244,23.9,24.0,22.9,23.8,20244,0.0,1.0
2017-06-01,23.75,24.0,22.25,23.9,24889,23.75,24.0,22.25,23.9,24889,0.0,1.0
2017-06-02,24.75,25.45,23.9,24.05,34433,24.75,25.45,23.9,24.05,34433,0.0,1.0
2017-06-05,24.45,25.35,23.55,24.85,16795,24.45,25.35,23.55,24.85,16795,0.0,1.0
2017-06-06,24.35,24.75,24.05,24.05,17524,24.35,24.75,24.05,24.05,17524,0.0,1.0
2017-06-07,24.5,24.75,22.601,24.5,42547,24.5,24.75,22.601,24.5,42547,0.0,1.0
2017-06-08,24.65,24.85,24.4,24.55,40838,24.65,24.85,24.4,24.55,40838,0.0,1.0
2017-06-09,24.95,25.05,23.175,23.175,29726,24.95,25.05,23.175,23.175,29726,0.0,1.0
2017-06-12,24.7,25.1,23.8,25.1,29208,24.7,25.1,23.8,25.1,29208,0.0,1.0
2017-06-13,23.3,24.8,23.05,24.7,21252,23.3,24.8,23.05,24.7,21252,0.0,1.0
2017-06-14,23.15,23.464,22.8,23.464,23733,23.15,23.464,22.8,23.464,23733,0.0,1.0
2017-06-15,22.4,23.3,22.3,22.5,21896,22.4,23.3,22.3,22.5,21896,0.0,1.0
2017-06-16,23.3,23.45,22.0,22.0,32236,23.3,23.45,22.0,22.0,32236,0.0,1.0
2017-06-19,23.9,24.1,22.95,23.6,19237,23.9,24.1,22.95,23.6,19237,0.0,1.0
2017-06-20,24.05,24.05,23.75,23.75,13277,24.05,24.05,23.75,23.75,13277,0.0,1.0
2017-06-21,23.35,23.7,23.2,23.25,18310,23.35,23.7,23.2,23.25,18310,0.0,1.0
2017-06-22,22.95,23.4,22.85,23.4,8652,22.95,23.4,22.85,23.4,8652,0.0,1.0
2017-06-23,23.55,23.95,22.9,23.0,85066,23.55,23.95,22.9,23.0,85066,0.0,1.0
2017-06-26,23.8,24.4,23.05,24.4,13622,23.8,24.4,23.05,24.4,13622,0.0,1.0
2017-06-27,23.3,24.8,23.3,23.95,29436,23.3,24.8,23.3,23.95,29436,0.0,1.0
2017-06-28,23.95,24.1,23.35,24.1,15958,23.95,24.1,23.35,24.1,15958,0.0,1.0
2017-06-29,23.45,24.0,23.15,24.0,11920,23.45,24.0,23.15,24.0,11920,0.0,1.0
2017-06-30,23.3,24.1,23.15,23.95,9673,23.3,24.1,23.15,23.95,9673,0.0,1.0
2017-07-03,24.35,24.95,24.1,24.95,8734,24.35,24.95,24.1,24.95,8734,0.0,1.0
2017-07-05,23.35,24.15,23.25,24.15,6811,23.35,24.15,23.25,24.15,6811,0.0,1.0
2017-07-06,22.95,23.35,22.65,23.35,18836,22.95,23.35,22.65,23.35,18836,0.0,1.0
2017-07-07,23.4,23.95,22.75,22.75,11405,23.4,23.95,22.75,22.75,11405,0.0,1.0
2017-07-10,23.05,23.85,22.8,23.3,19180,23.05,23.85,22.8,23.3,19180,0.0,1.0
2017-07-11,22.9,23.2,22.6,22.6,24918,22.9,23.2,22.6,22.6,24918,0.0,1.0
2017-07-12,23.85,23.9,23.15,23.15,10717,23.85,23.9,23.15,23.15,10717,0.0,1.0
2017-07-13,24.4,24.5,23.75,23.75,13274,24.4,24.5,23.75,23.75,13274,0.0,1.0
2017-07-14,24.4,24.7,23.8,24.2,22147,24.4,24.7,23.8,24.2,22147,0.0,1.0
2017-07-17,24.75,24.8,23.625,24.3,19619,24.75,24.8,23.625,24.3,19619,0.0,1.0
2017-07-18,24.35,25.0,24.3,24.35,20222,24.35,25.0,24.3,24.35,20222,0.0,1.0
2017-07-19,24.5,25.05,24.175,24.75,11019,24.5,25.05,24.175,24.75,11019,0.0,1.0
2017-07-20,24.5,24.945,24.2,24.45,5719,24.5,24.945,24.2,24.45,5719,0.0,1.0
2017-07-21,24.15,24.9,23.85,24.75,35880,24.15,24.9,23.85,24.75,35880,0.0,1.0
2017-07-24,24.75,25.0,24.25,24.25,19657,24.75,25.0,24.25,24.25,19657,0.0,1.0
2017-07-25,24.95,25.35,24.75,25.1,22988,24.95,25.35,24.75,25.1,22988,0.0,1.0
2017-07-26,24.2,25.3,24.05,24.95,9523,24.2,25.3,24.05,24.95,9523,0.0,1.0
2017-07-27,23.75,24.4,23.6,24.35,11145,23.75,24.4,23.6,24.35,11145,0.0,1.0
2017-07-28,24.65,24.825,23.8,23.8,8405,24.65,24.825,23.8,23.8,8405,0.0,1.0
2017-07-31,24.7,24.95,24.5,24.5,7975,24.7,24.95,24.5,24.5,7975,0.0,1.0
2017-08-01,24.1,24.85,24.0,24.85,11029,24.1,24.85,24.0,24.85,11029,0.0,1.0
2017-08-02,24.05,24.15,23.5,23.7,12880,24.05,24.15,23.5,23.7,12880,0.0,1.0
2017-08-03,24.9,25.4,24.45,24.45,22407,24.9,25.4,24.45,24.45,22407,0.0,1.0
2017-08-04,26.0,26.15,24.75,25.05,40771,26.0,26.15,24.75,25.05,40771,0.0,1.0
2017-08-07,27.75,28.9,26.6,26.6,82882,27.75,28.9,26.6,26.6,82882,0.0,1.0
2017-08-08,28.8,29.15,27.184,28.0,47450,28.8,29.15,27.184,28.0,47450,0.0,1.0
2017-08-09,29.4,29.5,28.05,28.05,20499,29.4,29.5,28.05,28.05,20499,0.0,1.0
2017-08-10,29.2,30.35,29.05,29.3,34842,29.2,30.35,29.05,29.3,34842,0.0,1.0
2017-08-11,27.9,29.5,27.9,29.4,23243,27.9,29.5,27.9,29.4,23243,0.0,1.0
2017-08-14,28.35,29.145,27.95,27.95,20869,28.35,29.145,27.95,27.95,20869,0.0,1.0
2017-08-15,29.0,29.35,28.15,28.2,25216,29.0,29.35,28.15,28.2,25216,0.0,1.0
2017-08-16,28.8,29.7,28.65,29.1,13542,28.8,29.7,28.65,29.1,13542,0.0,1.0
2017-08-17,28.1,29.65,27.9,28.6,14594,28.1,29.65,27.9,28.6,14594,0.0,1.0
2017-08-18,28.3,28.9,27.651,27.95,23593,28.3,28.9,27.651,27.95,23593,0.0,1.0
2017-08-21,27.15,28.15,26.823,28.15,11574,27.15,28.15,26.823,28.15,11574,0.0,1.0
2017-08-22,27.35,27.45,27.0,27.45,8661,27.35,27.45,27.0,27.45,8661,0.0,1.0
2017-08-23,27.4,28.05,27.05,27.05,18717,27.4,28.05,27.05,27.05,18717,0.0,1.0
2017-08-24,27.55,28.15,27.3,27.375,15743,27.55,28.15,27.3,27.375,15743,0.0,1.0
2017-08-25,28.7,28.801,27.75,27.75,9042,28.7,28.801,27.75,27.75,9042,0.0,1.0
2017-08-28,28.7,28.7,27.75,28.4,5874,28.7,28.7,27.75,28.4,5874,0.0,1.0
2017-08-29,28.5,28.55,27.3,27.4,7630,28.5,28.55,27.3,27.4,7630,0.0,1.0
2017-08-30,28.4,29.2,27.8,27.8,9258,28.4,29.2,27.8,27.8,9258,0.0,1.0
2017-08-31,29.25,29.5,28.7,28.7,34979,29.25,29.5,28.7,28.7,34979,0.0,1.0
2017-09-01,30.25,30.25,28.6,29.05,12259,30.25,30.25,28.6,29.05,12259,0.0,1.0
2017-09-05,31.05,31.25,29.975,30.25,37154,31.05,31.25,29.975,30.25,37154,0.0,1.0
2017-09-06,31.35,32.15,30.9,31.4,17457,31.35,32.15,30.9,31.4,17457,0.0,1.0
2017-09-07,28.75,31.7,28.15,31.35,28226,28.75,31.7,28.15,31.35,28226,0.0,1.0
2017-09-08,28.55,29.0,28.35,28.5,9650,28.55,29.0,28.35,28.5,9650,0.0,1.0
2017-09-11,28.65,29.675,27.925,28.05,30557,28.65,29.675,27.925,28.05,30557,0.0,1.0
2017-09-12,29.45,29.7,28.45,28.45,32350,29.45,29.7,28.45,28.45,32350,0.0,1.0
2017-09-13,29.1,29.75,28.7,28.8,35367,29.1,29.75,28.7,28.8,35367,0.0,1.0
2017-09-14,28.95,29.85,28.625,29.575,20878,28.95,29.85,28.625,29.575,20878,0.0,1.0
2017-09-15,29.15,29.35,28.35,29.05,96761,29.15,29.35,28.35,29.05,96761,0.0,1.0
2017-09-18,29.8,31.5,28.8,28.8,53969,29.8,31.5,28.8,28.8,53969,0.0,1.0
2017-09-19,30.95,31.65,30.325,30.65,45700,30.95,31.65,30.325,30.65,45700,0.0,1.0
2017-09-20,31.1,31.25,30.8,31.2,26558,31.1,31.25,30.8,31.2,26558,0.0,1.0
2017-09-21,31.05,31.1,30.65,30.95,15798,31.05,31.1,30.65,30.95,15798,0.0,1.0
2017-09-22,31.25,31.3,31.0,31.1,28748,31.25,31.3,31.0,31.1,28748,0.0,1.0
2017-09-25,31.2,31.5,31.02,31.3,28716,31.2,31.5,31.02,31.3,28716,0.0,1.0
2017-09-26,30.9,31.35,30.8,31.35,23154,30.9,31.35,30.8,31.35,23154,0.0,1.0
2017-09-27,31.65,32.4,30.7,31.1,58595,31.65,32.4,30.7,31.1,58595,0.0,1.0
2017-09-28,31.45,31.75,30.95,31.3,20170,31.45,31.75,30.95,31.3,20170,0.0,1.0
2017-09-29,29.8,31.25,29.45,31.25,35047,29.8,31.25,29.45,31.25,35047,0.0,1.0
2017-10-02,29.65,30.5,29.25,29.9,27768,29.65,30.5,29.25,29.9,27768,0.0,1.0
2017-10-03,31.9,32.05,29.75,29.75,33344,31.9,32.05,29.75,29.75,33344,0.0,1.0
2017-10-04,31.75,31.95,31.65,31.7,37805,31.75,31.95,31.65,31.7,37805,0.0,1.0
2017-10-05,32.95,33.5,31.8,32.0,54330,32.95,33.5,31.8,32.0,54330,0.0,1.0
2017-10-06,33.45,33.5,32.75,33.0,12502,33.45,33.5,32.75,33.0,12502,0.0,1.0
2017-10-09,32.5,33.7,32.1,33.05,22191,32.5,33.7,32.1,33.05,22191,0.0,1.0
2017-10-10,33.15,33.75,32.65,32.65,24369,33.15,33.75,32.65,32.65,24369,0.0,1.0
2017-10-11,33.15,33.25,32.425,33.25,17886,33.15,33.25,32.425,33.25,17886,0.0,1.0
2017-10-12,32.45,33.35,32.25,33.35,29117,32.45,33.35,32.25,33.35,29117,0.0,1.0
2017-10-13,32.35,32.9,30.25,32.55,7274,32.35,32.9,30.25,32.55,7274,0.0,1.0
2017-10-16,32.1,32.5,31.85,32.3,19205,32.1,32.5,31.85,32.3,19205,0.0,1.0
2017-10-17,30.85,31.6,30.2,31.6,31729,30.85,31.6,30.2,31.6,31729,0.0,1.0
2017-10-18,31.7,32.25,31.15,31.3,12972,31.7,32.25,31.15,31.3,12972,0.0,1.0
2017-10-19,31.45,31.9,30.7,31.85,9558,31.45,31.9,30.7,31.85,9558,0.0,1.0
2017-10-20,31.2,31.9,31.0,31.9,13643,31.2,31.9,31.0,31.9,13643,0.0,1.0
2017-10-23,30.65,31.85,30.6,31.85,17004,30.65,31.85,30.6,31.85,17004,0.0,1.0
2017-10-24,31.0,32.0,30.35,32.0,13100,31.0,32.0,30.35,32.0,13100,0.0,1.0
2017-10-25,30.85,32.5,30.35,32.5,10524,30.85,32.5,30.35,32.5,10524,0.0,1.0
2017-10-26,30.8,31.65,30.55,31.35,9914,30.8,31.65,30.55,31.35,9914,0.0,1.0
2017-10-27,31.85,32.0,30.5,30.55,18244,31.85,32.0,30.5,30.55,18244,0.0,1.0
2017-10-30,31.05,32.0,30.4,32.0,17105,31.05,32.0,30.4,32.0,17105,0.0,1.0
2017-10-31,28.55,31.15,28.25,31.15,32706,28.55,31.15,28.25,31.15,32706,0.0,1.0
2017-11-01,28.85,28.9,28.2,28.75,50147,28.85,28.9,28.2,28.75,50147,0.0,1.0
2017-11-02,29.3,29.45,28.15,29.0,26808,29.3,29.45,28.15,29.0,26808,0.0,1.0
2017-11-03,29.3,29.75,29.05,29.15,29630,29.3,29.75,29.05,29.15,29630,0.0,1.0
2017-11-06,30.15,30.25,29.25,29.25,23270,30.15,30.25,29.25,29.25,23270,0.0,1.0
2017-11-07,30.1,30.3,29.6,30.2,20242,30.1,30.3,29.6,30.2,20242,0.0,1.0
2017-11-08,29.95,30.55,29.625,30.5,15768,29.95,30.55,29.625,30.5,15768,0.0,1.0
2017-11-09,30.05,30.1,29.3,29.7,22588,30.05,30.1,29.3,29.7,22588,0.0,1.0
2017-11-10,29.45,30.1,29.25,30.0,9751,29.45,30.1,29.25,30.0,9751,0.0,1.0
2017-11-13,29.05,29.6,28.85,29.05,16424,29.05,29.6,28.85,29.05,16424,0.0,1.0
2017-11-14,31.15,31.4,28.45,28.8,41048,31.15,31.4,28.45,28.8,41048,0.0,1.0
2017-11-15,32.35,32.4,31.4,31.8,24489,32.35,32.4,31.4,31.8,24489,0.0,1.0
2017-11-16,34.45,34.7,32.5,32.5,42139,34.45,34.7,32.5,32.5,42139,0.0,1.0
2017-11-17,34.65,35.5,33.2,34.05,31222,34.65,35.5,33.2,34.05,31222,0.0,1.0
2017-11-20,34.2,35.15,33.64,34.0,27888,34.2,35.15,33.64,34.0,27888,0.0,1.0
2017-11-21,33.9,35.0,33.55,34.2,24796,33.9,35.0,33.55,34.2,24796,0.0,1.0
2017-11-22,34.5,34.75,33.6,33.75,31060,34.5,34.75,33.6,33.75,31060,0.0,1.0
2017-11-24,35.8,35.8,34.55,34.6,7264,35.8,35.8,34.55,34.6,7264,0.0,1.0
2017-11-27,34.1,36.0,33.95,35.8,26649,34.1,36.0,33.95,35.8,26649,0.0,1.0
2017-11-28,33.3,34.15,32.6,34.15,31239,33.3,34.15,32.6,34.15,31239,0.0,1.0
2017-11-29,32.1,33.75,31.85,32.8,35224,32.1,33.75,31.85,32.8,35224,0.0,1.0
2017-11-30,32.65,33.4,31.35,31.9,178402,32.65,33.4,31.35,31.9,178402,0.0,1.0
2017-12-01,33.7,34.4,32.5,32.65,20043,33.7,34.4,32.5,32.65,20043,0.0,1.0
2017-12-04,32.35,33.6,32.35,32.8,17860,32.35,33.6,32.35,32.8,17860,0.0,1.0
2017-12-05,32.85,33.85,31.8,31.8,51350,32.85,33.85,31.8,31.8,51350,0.0,1.0
2017-12-06,31.55,32.9,31.55,32.75,105468,31.55,32.9,31.55,32.75,105468,0.0,1.0
2017-12-07,31.8,32.35,31.05,32.3,141776,31.8,32.35,31.05,32.3,141776,0.0,1.0
2017-12-08,32.9,33.55,31.5,32.05,20471,32.9,33.55,31.5,32.05,20471,0.0,1.0
2017-12-11,33.35,33.65,33.05,33.25,24626,33.35,33.65,33.05,33.25,24626,0.0,1.0
2017-12-12,34.4,34.6,33.4,33.65,14407,34.4,34.6,33.4,33.65,14407,0.0,1.0
2017-12-13,35.25,35.6,33.9,33.9,21792,35.25,35.6,33.9,33.9,21792,0.0,1.0
2017-12-14,34.4,34.75,31.95,34.75,34101,34.4,34.75,31.95,34.75,34101,0.0,1.0
2017-12-15,34.75,35.4,33.85,34.1,59637,34.75,35.4,33.85,34.1,59637,0.0,1.0
2017-12-18,34.15,35.325,33.8,35.325,24197,34.15,35.325,33.8,35.325,24197,0.0,1.0
2017-12-19,33.0,34.0,32.95,34.0,12142,33.0,34.0,32.95,34.0,12142,0.0,1.0
2017-12-20,32.55,33.8,32.3,33.151,7886,32.55,33.8,32.3,33.151,7886,0.0,1.0
2017-12-21,33.1,33.7,32.6,32.85,14679,33.1,33.7,32.6,32.85,14679,0.0,1.0
2017-12-22,32.25,32.9,32.25,32.65,6900,32.25,32.9,32.25,32.65,6900,0.0,1.0
2017-12-26,33.0,33.2,32.25,33.15,9915,33.0,33.2,32.25,33.15,9915,0.0,1.0
2017-12-27,32.9,33.35,32.775,33.1,10610,32.9,33.35,32.775,33.1,10610,0.0,1.0
2017-12-28,32.4,32.95,32.25,32.95,11124,32.4,32.95,32.25,32.95,11124,0.0,1.0
2017-12-29,32.1,32.8,32.0,32.5,13882,32.1,32.8,32.0,32.5,13882,0.0,1.0
2018-01-02,32.75,33.65,31.75,33.125,18349,32.75,33.65,31.75,33.125,18349,0.0,1.0
2018-01-03,31.9,32.9,31.6,32.9,14851,31.9,32.9,31.6,32.9,14851,0.0,1.0
2018-01-04,32.9,32.9,32.25,32.3,9855,32.9,32.9,32.25,32.3,9855,0.0,1.0
2018-01-05,32.4,33.05,32.1151,32.75,10516,32.4,33.05,32.1151,32.75,10516,0.0,1.0
2018-01-08,33.55,33.85,32.5,32.5,8184,33.55,33.85,32.5,32.5,8184,0.0,1.0
2018-01-09,33.15,33.7,32.825,33.7,14328,33.15,33.7,32.825,33.7,14328,0.0,1.0
2018-01-10,32.1,33.15,31.85,33.05,19715,32.1,33.15,31.85,33.05,19715,0.0,1.0
2018-01-11,33.5,33.55,32.775,32.775,4633,33.5,33.55,32.775,32.775,4633,0.0,1.0
2018-01-12,33.85,33.95,32.95,32.95,6608,33.85,33.95,32.95,32.95,6608,0.0,1.0
2018-01-16,33.2,34.5,32.8,34.0,12949,33.2,34.5,32.8,34.0,12949,0.0,1.0
2018-01-17,32.8,33.7,32.45,33.45,10543,32.8,33.7,32.45,33.45,10543,0.0,1.0
2018-01-18,34.55,34.899,33.0,33.0,19638,34.55,34.899,33.0,33.0,19638,0.0,1.0
2018-01-19,35.65,36.4,32.05,34.1,24230,35.65,36.4,32.05,34.1,24230,0.0,1.0
2018-01-22,34.95,36.1465,34.85,35.65,21122,34.95,36.1465,34.85,35.65,21122,0.0,1.0
2018-01-23,34.3,34.95,34.14,34.75,4952,34.3,34.95,34.14,34.75,4952,0.0,1.0
2018-01-24,35.0,35.325,34.8,35.325,8302,35.0,35.325,34.8,35.325,8302,0.0,1.0
2018-01-25,35.65,35.65,34.34,35.0,8740,35.65,35.65,34.34,35.0,8740,0.0,1.0
2018-01-26,35.85,36.3,35.125,35.8,10588,35.85,36.3,35.125,35.8,10588,0.0,1.0
2018-01-29,33.95,35.9,33.85,35.35,18768,33.95,35.9,33.85,35.35,18768,0.0,1.0
2018-01-30,33.9,34.35,33.35,33.9,10872,33.9,34.35,33.35,33.9,10872,0.0,1.0
2018-01-31,34.4,34.7,33.25,33.7,13776,34.4,34.7,33.25,33.7,13776,0.0,1.0
2018-02-01,35.65,35.85,34.4,34.55,8704,35.65,35.85,34.4,34.55,8704,0.0,1.0
2018-02-02,33.4,36.1,33.35,35.25,20141,33.4,36.1,33.35,35.25,20141,0.0,1.0
2018-02-05,32.45,33.8,31.9,33.2,15594,32.45,33.8,31.9,33.2,15594,0.0,1.0
2018-02-06,32.5,33.9,32.05,33.4,24450,32.5,33.9,32.05,33.4,24450,0.0,1.0
2018-02-07,33.0,33.45,32.55,32.55,9254,33.0,33.45,32.55,32.55,9254,0.0,1.0
2018-02-08,31.45,33.0499,31.45,33.0,17630,31.45,33.0499,31.45,33.0,17630,0.0,1.0
2018-02-09,30.35,31.85,29.1,31.85,17924,30.35,31.85,29.1,31.85,17924,0.0,1.0
2018-02-12,30.95,31.2,29.9726,30.4,17817,30.95,31.2,29.9726,30.4,17817,0.0,1.0
2018-02-13,31.4,32.05,30.6,30.6,8581,31.4,32.05,30.6,30.6,8581,0.0,1.0
2018-02-14,31.5,31.95,30.95,30.95,10929,31.5,31.95,30.95,30.95,10929,0.0,1.0
2018-02-15,32.6,32.9,31.65,32.1,14167,32.6,32.9,31.65,32.1,14167,0.0,1.0
2018-02-16,32.7,33.7,32.0,32.25,5645,32.7,33.7,32.0,32.25,5645,0.0,1.0
2018-02-20,32.0,32.75,31.75,32.35,10660,32.0,32.75,31.75,32.35,10660,0.0,1.0
2018-02-21,32.4,33.05,31.5844,32.0,6279,32.4,33.05,31.5844,32.0,6279,0.0,1.0
2018-02-22,32.15,32.7,31.1,31.95,15173,32.15,32.7,31.1,31.95,15173,0.0,1.0
2018-02-23,32.75,33.3,32.6,32.85,3338,32.75,33.3,32.6,32.85,3338,0.0,1.0
2018-02-26,32.9,33.425,32.15,32.75,8098,32.9,33.425,32.15,32.75,8098,0.0,1.0
2018-02-27,32.3,32.9,31.95,32.8,6193,32.3,32.9,31.95,32.8,6193,0.0,1.0
2018-02-28,32.2,33.4,31.5,32.6,11090,32.2,33.4,31.5,32.6,11090,0.0,1.0
2018-03-01,32.1,32.75,31.5,31.85,11588,32.1,32.75,31.5,31.85,11588,0.0,1.0
2018-03-02,32.75,32.95,31.95,31.95,8853,32.75,32.95,31.95,31.95,8853,0.0,1.0
2018-03-05,33.25,34.5,32.4,32.55,21869,33.25,34.5,32.4,32.55,21869,0.0,1.0
2018-03-06,32.8,33.65,31.65,33.55,18697,32.8,33.65,31.65,33.55,18697,0.0,1.0
2018-03-07,33.25,33.75,32.15,32.15,16424,33.25,33.75,32.15,32.15,16424,0.0,1.0
2018-03-08,35.85,36.0,32.85,32.85,57950,35.85,36.0,32.85,32.85,57950,0.0,1.0
2018-03-09,38.75,39.75,35.2,36.0,26819,38.75,39.75,35.2,36.0,26819,0.0,1.0
2018-03-12,38.6,39.0,36.15,38.75,20198,38.6,39.0,36.15,38.75,20198,0.0,1.0
2018-03-13,37.55,38.3,36.85,37.85,17896,37.55,38.3,36.85,37.85,17896,0.0,1.0
2018-03-14,36.2,37.8,35.7,37.8,15801,36.2,37.8,35.7,37.8,15801,0.0,1.0
2018-03-15,36.8,36.95,36.0,36.2,15452,36.8,36.95,36.0,36.2,15452,0.0,1.0
2018-03-16,38.55,38.9,36.2,36.75,45816,38.55,38.9,36.2,36.75,45816,0.0,1.0
2018-03-19,36.4,38.4,36.2,38.4,17996,36.4,38.4,36.2,38.4,17996,0.0,1.0
2018-03-20,33.35,36.6,33.05,36.6,24249,33.35,36.6,33.05,36.6,24249,0.0,1.0
2018-03-21,32.2,34.9,31.95,33.4,18381,32.2,34.9,31.95,33.4,18381,0.0,1.0
2018-03-22,34.0,35.35,31.8,31.8,26881,34.0,35.35,31.8,31.8,26881,0.0,1.0
2018-03-23,31.6,34.25,31.5,34.1,32011,31.6,34.25,31.5,34.1,32011,0.0,1.0
2018-03-26,31.9,33.1,31.35,32.2,26403,31.9,33.1,31.35,32.2,26403,0.0,1.0
2018-03-27,30.7,32.9,30.3,32.7,21640,30.7,32.9,30.3,32.7,21640,0.0,1.0
2018-03-28,30.0,31.2,29.55,30.7,23829,30.0,31.2,29.55,30.7,23829,0.0,1.0
2018-03-29,29.85,30.75,29.55,30.15,29450,29.85,30.75,29.55,30.15,29450,0.0,1.0
2018-04-02,30.2,30.7,29.75,29.75,20093,30.2,30.7,29.75,29.75,20093,0.0,1.0
2018-04-03,30.15,31.45,29.55,30.75,28443,30.15,31.45,29.55,30.75,28443,0.0,1.0
2018-04-04,30.0,30.3,28.0,29.7,17521,30.0,30.3,28.0,29.7,17521,0.0,1.0
2018-04-05,31.5,32.3,30.0,30.0,14059,31.5,32.3,30.0,30.0,14059,0.0,1.0
2018-04-06,30.05,31.35,29.8,31.35,10964,30.05,31.35,29.8,31.35,10964,0.0,1.0
2018-04-09,30.05,31.25,29.75,30.35,11668,30.05,31.25,29.75,30.35,11668,0.0,1.0
2018-04-10,30.05,31.25,29.65,30.3,14657,30.05,31.25,29.65,30.3,14657,0.0,1.0
2018-04-11,30.0,30.45,29.6,29.75,9320,30.0,30.45,29.6,29.75,9320,0.0,1.0
2018-04-12,29.95,31.525,29.75,31.45,17628,29.95,31.525,29.75,31.45,17628,0.0,1.0
2018-04-13,30.1,30.3,29.0,30.3,28717,30.1,30.3,29.0,30.3,28717,0.0,1.0
2018-04-16,30.3,31.15,29.65,30.45,81881,30.3,31.15,29.65,30.45,81881,0.0,1.0
2018-04-17,31.4,31.45,29.9,30.3,26237,31.4,31.45,29.9,30.3,26237,0.0,1.0
2018-04-18,31.7,33.1,31.15,31.45,105119,31.7,33.1,31.15,31.45,105119,0.0,1.0
2018-04-19,31.2,32.5,30.85,31.5,36884,31.2,32.5,30.85,31.5,36884,0.0,1.0
2018-04-20,31.5,32.05,30.95,30.95,51945,31.5,32.05,30.95,30.95,51945,0.0,1.0
2018-04-23,31.05,31.7,30.3,31.55,35413,31.05,31.7,30.3,31.55,35413,0.0,1.0
2018-04-24,29.75,32.95,29.4,31.15,43485,29.75,32.95,29.4,31.15,43485,0.0,1.0
2018-04-25,30.65,30.95,29.45,30.0,20332,30.65,30.95,29.45,30.0,20332,0.0,1.0
2018-04-26,29.6,31.25,29.25,31.25,15749,29.6,31.25,29.25,31.25,15749,0.0,1.0
2018-04-27,29.35,30.0,29.0,29.65,11198,29.35,30.0,29.0,29.65,11198,0.0,1.0
2018-04-30,29.1,31.2709,29.05,29.4,21178,29.1,31.2709,29.05,29.4,21178,0.0,1.0
2018-05-01,28.65,29.05,28.14,29.05,17469,28.65,29.05,28.14,29.05,17469,0.0,1.0
2018-05-02,28.55,28.75,28.15,28.3,23009,28.55,28.75,28.15,28.3,23009,0.0,1.0
2018-05-03,27.9,28.95,27.5,28.4,19578,27.9,28.95,27.5,28.4,19578,0.0,1.0
2018-05-04,27.75,29.15,27.5,27.75,12812,27.75,29.15,27.5,27.75,12812,0.0,1.0
2018-05-07,27.85,28.65,27.6,27.8,10734,27.85,28.65,27.6,27.8,10734,0.0,1.0
2018-05-08,28.05,28.1,27.401,27.7,22510,28.05,28.1,27.401,27.7,22510,0.0,1.0
2018-05-09,28.05,28.25,27.6,28.1,17052,28.05,28.25,27.6,28.1,17052,0.0,1.0
2018-05-10,28.65,28.85,28.0,28.05,21141,28.65,28.85,28.0,28.05,21141,0.0,1.0
2018-05-11,28.75,29.4,28.6,28.65,12328,28.75,29.4,28.6,28.65,12328,0.0,1.0
2018-05-14,28.2,29.05,28.05,28.75,14788,28.2,29.05,28.05,28.75,14788,0.0,1.0
2018-05-15,27.0,28.5,27.0,28.1,20296,27.0,28.5,27.0,28.1,20296,0.0,1.0
2018-05-16,27.3,29.1,26.9,27.15,44637,27.3,29.1,26.9,27.15,44637,0.0,1.0
2018-05-17,27.75,28.0,27.0,27.3,13490,27.75,28.0,27.0,27.3,13490,0.0,1.0
2018-05-18,27.35,28.35,27.2,27.9,30974,27.35,28.35,27.2,27.9,30974,0.0,1.0
2018-05-21,27.95,28.15,27.05,27.45,17565,27.95,28.15,27.05,27.45,17565,0.0,1.0
2018-05-22,27.75,28.4,27.3,27.9,26409,27.75,28.4,27.3,27.9,26409,0.0,1.0
2018-05-23,26.9,27.8,26.525,27.75,42019,26.9,27.8,26.525,27.75,42019,0.0,1.0
2018-05-24,25.1,26.9,25.0,26.9,80223,25.1,26.9,25.0,26.9,80223,0.0,1.0
2018-05-25,23.9,25.65,23.7999,25.1,184956,23.9,25.65,23.7999,25.1,184956,0.0,1.0
2018-05-29,23.35,24.2,23.1,23.7,113826,23.35,24.2,23.1,23.7,113826,0.0,1.0
2018-05-30,26.7,27.0,23.35,23.35,110780,26.7,27.0,23.35,23.35,110780,0.0,1.0
2018-05-31,25.35,26.65,25.0,26.65,107538,25.35,26.65,25.0,26.65,107538,0.0,1.0
2018-06-01,26.6,27.2,25.125,25.45,31360,26.6,27.2,25.125,25.45,31360,0.0,1.0
2018-06-04,25.8,27.0,25.6,26.7,26736,25.8,27.0,25.6,26.7,26736,0.0,1.0
2018-06-05,24.7,25.95,24.35,25.8,83146,24.7,25.95,24.35,25.8,83146,0.0,1.0
2018-06-06,24.7,25.05,22.5001,24.15,151745,24.7,25.05,22.5001,24.15,151745,0.0,1.0
2018-06-07,25.2,25.45,24.25,24.65,27153,25.2,25.45,24.25,24.65,27153,0.0,1.0
2018-06-08,24.8,25.25,24.5,25.25,28771,24.8,25.25,24.5,25.25,28771,0.0,1.0
2018-06-11,26.2,26.35,24.75,24.85,28454,26.2,26.35,24.75,24.85,28454,0.0,1.0
2018-06-12,24.9,26.15,24.35,26.15,48480,24.9,26.15,24.35,26.15,48480,0.0,1.0
2018-06-13,25.1,25.3,23.55,24.85,55767,25.1,25.3,23.55,24.85,55767,0.0,1.0
2018-06-14,27.65,27.7,25.1,25.15,90319,27.65,27.7,25.1,25.15,90319,0.0,1.0
2018-06-15,28.95,29.4854,27.5,27.6,79378,28.95,29.4854,27.5,27.6,79378,0.0,1.0
2018-06-18,27.65,28.6,27.5,28.6,42980,27.65,28.6,27.5,28.6,42980,0.0,1.0
2018-06-19,27.75,29.05,27.0,27.35,59628,27.75,29.05,27.0,27.35,59628,0.0,1.0
2018-06-20,26.7,27.75,26.35,27.75,79392,26.7,27.75,26.35,27.75,79392,0.0,1.0
2018-06-21,26.25,26.7,25.7,26.7,29624,26.25,26.7,25.7,26.7,29624,0.0,1.0
2018-06-22,26.1,26.9,25.95,26.3,59308,26.1,26.9,25.95,26.3,59308,0.0,1.0
2018-06-25,26.15,26.395,25.35,26.05,30851,26.15,26.395,25.35,26.05,30851,0.0,1.0
2018-06-26,26.55,26.65,25.5,26.1,27139,26.55,26.65,25.5,26.1,27139,0.0,1.0
2018-06-27,24.4,26.5,24.225,26.5,63963,24.4,26.5,24.225,26.5,63963,0.0,1.0
2018-06-28,25.15,25.3,24.25,24.25,14346,25.15,25.3,24.25,24.25,14346,0.0,1.0
2018-06-29,24.95,25.6,24.8,25.2,26794,24.95,25.6,24.8,25.2,26794,0.0,1.0
2018-07-02,24.45,25.0,24.25,24.75,31312,24.45,25.0,24.25,24.75,31312,0.0,1.0
2018-07-03,25.05,25.05,24.35,24.6,16895,25.05,25.05,24.35,24.6,16895,0.0,1.0
2018-07-05,25.25,25.4,24.25,24.8,34750,25.25,25.4,24.25,24.8,34750,0.0,1.0
2018-07-06,25.4,25.7,25.1,25.3,20556,25.4,25.7,25.1,25.3,20556,0.0,1.0
2018-07-09,26.25,26.3,25.5,25.55,21116,26.25,26.3,25.5,25.55,21116,0.0,1.0
2018-07-10,25.9,26.35,25.7,26.35,18571,25.9,26.35,25.7,26.35,18571,0.0,1.0
2018-07-11,26.05,26.3,25.325,25.75,35068,26.05,26.3,25.325,25.75,35068,0.0,1.0
2018-07-12,26.85,26.95,26.05,26.25,24741,26.85,26.95,26.05,26.25,24741,0.0,1.0
2018-07-13,26.35,26.849,26.2,26.849,12867,26.35,26.849,26.2,26.849,12867,0.0,1.0
2018-07-16,26.4,26.45,25.9,26.35,11463,26.4,26.45,25.9,26.35,11463,0.0,1.0
2018-07-17,25.9,26.4,25.7,26.35,11540,25.9,26.4,25.7,26.35,11540,0.0,1.0
2018-07-18,25.75,25.9,24.55,25.9,65875,25.75,25.9,24.55,25.9,65875,0.0,1.0
2018-07-19,25.8,25.95,24.85,25.4,30317,25.8,25.95,24.85,25.4,30317,0.0,1.0
2018-07-20,26.55,27.15,25.6,25.6,27803,26.55,27.15,25.6,25.6,27803,0.0,1.0
2018-07-23,25.8,26.6,25.15,26.55,79606,25.8,26.6,25.15,26.55,79606,0.0,1.0
2018-07-24,26.9,27.25,25.75,25.85,43282,26.9,27.25,25.75,25.85,43282,0.0,1.0
2018-07-25,25.45,26.9,24.55,26.9,75345,25.45,26.9,24.55,26.9,75345,0.0,1.0
2018-07-26,27.9,28.05,25.5,25.5,38279,27.9,28.05,25.5,25.5,38279,0.0,1.0
2018-07-27,29.0,29.1499,27.4001,27.95,92434,29.0,29.1499,27.4001,27.95,92434,0.0,1.0
2018-07-30,30.65,31.0723,29.05,29.05,59724,30.65,31.0723,29.05,29.05,59724,0.0,1.0
2018-07-31,29.9,31.7977,29.55,30.85,53514,29.9,31.7977,29.55,30.85,53514,0.0,1.0
2018-08-01,29.4,30.4,28.4,29.9,81809,29.4,30.4,28.4,29.9,81809,0.0,1.0
2018-08-02,29.5,30.2815,29.1,29.35,30603,29.5,30.2815,29.1,29.35,30603,0.0,1.0
2018-08-03,29.45,29.65,29.2,29.5,62010,29.45,29.65,29.2,29.5,62010,0.0,1.0
2018-08-06,29.8,29.9,29.05,29.45,49469,29.8,29.9,29.05,29.45,49469,0.0,1.0
2018-08-07,29.5,29.9,29.4,29.85,27708,29.5,29.9,29.4,29.85,27708,0.0,1.0
2018-08-08,28.95,29.45,27.85,29.45,103987,28.95,29.45,27.85,29.45,103987,0.0,1.0
2018-08-09,30.45,30.8,28.875,28.9,33663,30.45,30.8,28.875,28.9,33663,0.0,1.0
2018-08-10,32.3,32.7,25.95,25.95,45048,32.3,32.7,25.95,25.95,45048,0.0,1.0
2018-08-13,31.25,32.4,30.6007,32.3,52482,31.25,32.4,30.6007,32.3,52482,0.0,1.0
2018-08-14,31.85,32.1,31.15,31.25,24303,31.85,32.1,31.15,31.25,24303,0.0,1.0
2018-08-15,31.2,31.65,30.6,31.65,95313,31.2,31.65,30.6,31.65,95313,0.0,1.0
2018-08-16,31.65,32.25,31.15,31.15,41129,31.65,32.25,31.15,31.15,41129,0.0,1.0
2018-08-17,33.4,33.45,31.55,31.6,31973,33.4,33.45,31.55,31.6,31973,0.0,1.0
2018-08-20,30.2,33.5,29.9,33.5,78569,30.2,33.5,29.9,33.5,78569,0.0,1.0
2018-08-21,30.25,30.9,30.1,30.45,32657,30.25,30.9,30.1,30.45,32657,0.0,1.0
2018-08-22,30.15,30.3,29.15,30.3,63139,30.15,30.3,29.15,30.3,63139,0.0,1.0
2018-08-23,30.0,30.4,29.8,30.05,19602,30.0,30.4,29.8,30.05,19602,0.0,1.0
2018-08-24,30.1,30.2,29.15,30.1,21545,30.1,30.2,29.15,30.1,21545,0.0,1.0
2018-08-27,29.75,30.25,29.5,30.1,21401,29.75,30.25,29.5,30.1,21401,0.0,1.0
2018-08-28,29.2,29.8,29.05,29.8,9432,29.2,29.8,29.05,29.8,9432,0.0,1.0
2018-08-29,29.9,30.15,29.175,29.25,21078,29.9,30.15,29.175,29.25,21078,0.0,1.0
2018-08-30,29.35,29.9,29.1,29.9,15538,29.35,29.9,29.1,29.9,15538,0.0,1.0
2018-08-31,30.05,30.1,29.0,29.3,30020,30.05,30.1,29.0,29.3,30020,0.0,1.0
2018-09-04,30.05,30.775,28.9,30.1,27577,30.05,30.775,28.9,30.1,27577,0.0,1.0
2018-09-05,29.45,30.1,29.15,30.1,16131,29.45,30.1,29.15,30.1,16131,0.0,1.0
2018-09-06,29.3,29.9,28.9,28.9,16719,29.3,29.9,28.9,28.9,16719,0.0,1.0
2018-09-07,29.55,29.95,28.8,29.25,17993,29.55,29.95,28.8,29.25,17993,0.0,1.0
2018-09-10,28.5,29.6,27.65,29.6,54641,28.5,29.6,27.65,29.6,54641,0.0,1.0
2018-09-11,28.45,28.8,27.8,28.75,18564,28.45,28.8,27.8,28.75,18564,0.0,1.0
2018-09-12,30.0,30.65,28.55,28.55,60930,30.0,30.65,28.55,28.55,60930,0.0,1.0
2018-09-13,30.3,30.5,28.95,30.0,27388,30.3,30.5,28.95,30.0,27388,0.0,1.0
2018-09-14,30.8,31.725,29.55,30.25,40616,30.8,31.725,29.55,30.25,40616,0.0,1.0
2018-09-17,30.95,31.9,30.35,31.25,33094,30.95,31.9,30.35,31.25,33094,0.0,1.0
2018-09-18,29.9,31.45,29.65,30.9,31444,29.9,31.45,29.65,30.9,31444,0.0,1.0
2018-09-19,30.35,30.6,29.6,29.8,13511,30.35,30.6,29.6,29.8,13511,0.0,1.0
2018-09-20,31.55,32.1864,30.2,30.4,33034,31.55,32.1864,30.2,30.4,33034,0.0,1.0
2018-09-21,31.55,31.65,30.25,31.55,47277,31.55,31.65,30.25,31.55,47277,0.0,1.0
2018-09-24,31.45,31.8475,30.25,31.45,27449,31.45,31.8475,30.25,31.45,27449,0.0,1.0
2018-09-25,33.1,33.4152,30.075,30.55,52639,33.1,33.4152,30.075,30.55,52639,0.0,1.0
2018-09-26,33.9,34.7,33.1,33.1,41129,33.9,34.7,33.1,33.1,41129,0.0,1.0
2018-09-27,34.85,35.95,32.6147,33.85,37839,34.85,35.95,32.6147,33.85,37839,0.0,1.0
2018-09-28,33.9,35.4827,31.23,34.8,19448,33.9,35.4827,31.23,34.8,19448,0.0,1.0
2018-10-01,34.28,34.43,32.51,34.02,21935,34.28,34.43,32.51,34.02,21935,0.0,1.0
2018-10-02,35.29,35.84,33.6,34.13,53937,35.29,35.84,33.6,34.13,53937,0.0,1.0
2018-10-03,36.02,36.16,35.065,35.36,32769,36.02,36.16,35.065,35.36,32769,0.0,1.0
2018-10-04,36.71,37.46,35.0895,35.87,41209,36.71,37.46,35.0895,35.87,41209,0.0,1.0
2018-10-05,36.31,37.6,35.405,36.78,23232,36.31,37.6,35.405,36.78,23232,0.0,1.0
2018-10-08,36.12,36.35,35.2915,36.28,19042,36.12,36.35,35.2915,36.28,19042,0.0,1.0
2018-10-09,37.15,38.67,36.01,36.01,58290,37.15,38.67,36.01,36.01,58290,0.0,1.0
2018-10-10,36.69,37.8,36.02,37.08,18908,36.69,37.8,36.02,37.08,18908,0.0,1.0
2018-10-11,36.35,37.85,35.4525,36.86,34540,36.35,37.85,35.4525,36.86,34540,0.0,1.0
2018-10-12,36.31,37.495,35.065,37.0,33729,36.31,37.495,35.065,37.0,33729,0.0,1.0
2018-10-15,39.83,40.72,37.21,38.7,146927,39.83,40.72,37.21,38.7,146927,0.0,1.0
2018-10-16,43.04,43.92,39.08,40.02,227818,43.04,43.92,39.08,40.02,227818,0.0,1.0
2018-10-17,43.55,43.845,41.99,43.01,76056,43.55,43.845,41.99,43.01,76056,0.0,1.0
2018-10-18,40.17,43.54,38.37,43.52,72657,40.17,43.54,38.37,43.52,72657,0.0,1.0
2018-10-19,40.97,42.6465,40.31,40.31,31153,40.97,42.6465,40.31,40.31,31153,0.0,1.0
2018-10-22,42.13,42.965,40.9,41.05,187210,42.13,42.965,40.9,41.05,187210,0.0,1.0
2018-10-23,42.76,43.17,41.0,41.37,57772,42.76,43.17,41.0,41.37,57772,0.0,1.0
2018-10-24,39.79,42.85,39.35,42.77,82330,39.79,42.85,39.35,42.77,82330,0.0,1.0
2018-10-25,38.68,40.13,36.7,40.13,40872,38.68,40.13,36.7,40.13,40872,0.0,1.0
2018-10-26,37.73,39.04,34.21,38.17,48702,37.73,39.04,34.21,38.17,48702,0.0,1.0
2018-10-29,38.12,39.47,37.85,38.04,35088,38.12,39.47,37.85,38.04,35088,0.0,1.0
2018-10-30,38.54,39.4136,36.9639,38.13,32244,38.54,39.4136,36.9639,38.13,32244,0.0,1.0
2018-10-31,40.5,40.95,38.05,39.05,47602,40.5,40.95,38.05,39.05,47602,0.0,1.0
2018-11-01,41.39,41.45,39.95,40.75,79681,41.39,41.45,39.95,40.75,79681,0.0,1.0
2018-11-02,41.86,42.42,41.14,41.89,39917,41.86,42.42,41.14,41.89,39917,0.0,1.0
2018-11-05,43.3,43.79,41.68,41.96,42820,43.3,43.79,41.68,41.96,42820,0.0,1.0
2018-11-06,42.92,43.9,41.74,43.18,34028,42.92,43.9,41.74,43.18,34028,0.0,1.0
2018-11-07,43.48,43.52,41.58,42.75,52066,43.48,43.52,41.58,42.75,52066,0.0,1.0
2018-11-08,43.56,45.0,41.14,41.14,79394,43.56,45.0,41.14,41.14,79394,0.0,1.0
2018-11-09,42.0,43.44,40.43,43.16,44509,42.0,43.44,40.43,43.16,44509,0.0,1.0
2018-11-12,40.33,42.1,39.53,41.9,62600,40.33,42.1,39.53,41.9,62600,0.0,1.0
2018-11-13,40.1,41.35,39.32,40.38,33558,40.1,41.35,39.32,40.38,33558,0.0,1.0
2018-11-14,39.01,40.688,38.37,40.4,48634,39.01,40.688,38.37,40.4,48634,0.0,1.0
2018-11-15,39.78,40.19,38.4341,38.82,35184,39.78,40.19,38.4341,38.82,35184,0.0,1.0
2018-11-16,39.91,40.5,39.47,39.78,52151,39.91,40.5,39.47,39.78,52151,0.0,1.0
2018-11-19,39.93,40.27,39.22,39.9,46894,39.93,40.27,39.22,39.9,46894,0.0,1.0
2018-11-20,40.15,41.68,39.3,39.3,62496,40.15,41.68,39.3,39.3,62496,0.0,1.0
2018-11-21,40.92,42.4873,39.8,40.29,40233,40.92,42.4873,39.8,40.29,40233,0.0,1.0
2018-11-23,39.78,40.98,38.84,40.8,22152,39.78,40.98,38.84,40.8,22152,0.0,1.0
2018-11-26,41.0,41.135,39.68,40.06,44222,41.0,41.135,39.68,40.06,44222,0.0,1.0
2018-11-27,42.46,42.68,40.62,40.62,110956,42.46,42.68,40.62,40.62,110956,0.0,1.0
2018-11-28,45.77,46.355,41.905,42.58,159788,45.77,46.355,41.905,42.58,159788,0.0,1.0
2018-11-29,45.21,46.56,44.39,46.41,111830,45.21,46.56,44.39,46.41,111830,0.0,1.0
2018-11-30,43.44,47.865,42.0,45.95,350837,43.44,47.865,42.0,45.95,350837,0.0,1.0
2018-12-03,40.0,45.98,39.68,43.51,88503,40.0,45.98,39.68,43.51,88503,0.0,1.0
2018-12-04,39.39,41.15,38.4,39.58,134744,39.39,41.15,38.4,39.58,134744,0.0,1.0
2018-12-06,37.82,39.63,36.53,38.3,107136,37.82,39.63,36.53,38.3,107136,0.0,1.0
2018-12-07,38.5,40.0,37.28,38.13,120014,38.5,40.0,37.28,38.13,120014,0.0,1.0
2018-12-10,37.92,39.61,35.54,38.5,116611,37.92,39.61,35.54,38.5,116611,0.0,1.0
2018-12-11,38.19,39.34,37.67,38.32,25734,38.19,39.34,37.67,38.32,25734,0.0,1.0
2018-12-12,39.21,39.84,38.17,38.74,35562,39.21,39.84,38.17,38.74,35562,0.0,1.0
2018-12-13,39.05,39.65,37.7,39.22,51055,39.05,39.65,37.7,39.22,51055,0.0,1.0
2018-12-14,37.94,39.2,37.48,38.86,42723,37.94,39.2,37.48,38.86,42723,0.0,1.0
2018-12-17,36.67,38.8,36.38,37.59,94940,36.67,38.8,36.38,37.59,94940,0.0,1.0
2018-12-18,35.86,37.74,35.46,36.68,46475,35.86,37.74,35.46,36.68,46475,0.0,1.0
2018-12-19,35.26,37.2,35.12,35.87,47626,35.26,37.2,35.12,35.87,47626,0.0,1.0
2018-12-20,33.01,35.16,32.25,35.06,137424,33.01,35.16,32.25,35.06,137424,0.0,1.0
2018-12-21,32.05,33.62,30.73,32.92,122835,32.05,33.62,30.73,32.92,122835,0.0,1.0
2018-12-24,31.26,32.05,30.64,31.61,30142,31.26,32.05,30.64,31.61,30142,0.0,1.0
2018-12-26,34.99,35.05,31.27,31.7,50844,34.99,35.05,31.27,31.7,50844,0.0,1.0
2018-12-27,37.06,37.91,34.56,35.37,64492,37.06,37.91,34.56,35.37,64492,0.0,1.0
2018-12-28,36.71,37.55,35.915,37.16,34904,36.71,37.55,35.915,37.16,34904,0.0,1.0
2018-12-31,37.39,38.05,35.495,37.34,36670,37.39,38.05,35.495,37.34,36670,0.0,1.0
2019-01-02,38.12,38.15,35.42,36.94,32061,38.12,38.15,35.42,36.94,32061,0.0,1.0
2019-01-03,37.47,38.51,37.18,38.11,27213,37.47,38.51,37.18,38.11,27213,0.0,1.0
2019-01-04,39.44,39.5,37.32,38.0,28046,39.44,39.5,37.32,38.0,28046,0.0,1.0
2019-01-07,39.64,40.615,38.78,39.63,40682,39.64,40.615,38.78,39.63,40682,0.0,1.0
2019-01-08,40.0,40.32,38.825,40.32,42330,40.0,40.32,38.825,40.32,42330,0.0,1.0
2019-01-09,40.0,40.24,39.015,40.0,23582,40.0,40.24,39.015,40.0,23582,0.0,1.0
2019-01-10,39.9,40.15,39.26,39.76,34340,39.9,40.15,39.26,39.76,34340,0.0,1.0
2019-01-11,39.7,40.325,39.06,39.89,22339,39.7,40.325,39.06,39.89,22339,0.0,1.0
2019-01-14,38.83,39.57,38.29,39.31,19319,38.83,39.57,38.29,39.31,19319,0.0,1.0
2019-01-15,38.65,38.9299,37.65,38.84,20790,38.65,38.9299,37.65,38.84,20790,0.0,1.0
2019-01-16,39.25,39.2899,37.77,38.64,23412,39.25,39.2899,37.77,38.64,23412,0.0,1.0
2019-01-17,38.73,39.23,37.7,38.64,25899,38.73,39.23,37.7,38.64,25899,0.0,1.0
2019-01-18,39.73,40.1317,38.93,38.93,21592,39.73,40.1317,38.93,38.93,21592,0.0,1.0
2019-01-22,38.83,39.52,38.31,39.52,19424,38.83,39.52,38.31,39.52,19424,0.0,1.0
2019-01-23,38.37,39.06,37.19,39.06,16520,38.37,39.06,37.19,39.06,16520,0.0,1.0
2019-01-24,38.75,39.33,37.5,38.1,32908,38.75,39.33,37.5,38.1,32908,0.0,1.0
2019-01-25,39.65,39.79,38.75,39.47,21016,39.65,39.79,38.75,39.47,21016,0.0,1.0
2019-01-28,39.49,39.69,38.51,39.17,38240,39.49,39.69,38.51,39.17,38240,0.0,1.0
2019-01-29,38.46,39.55,38.17,39.49,11624,38.46,39.55,38.17,39.49,11624,0.0,1.0
2019-01-30,38.88,38.98,37.958,38.9,25386,38.88,38.98,37.958,38.9,25386,0.0,1.0
2019-01-31,40.34,40.35,38.5582,38.84,24012,40.34,40.35,38.5582,38.84,24012,0.0,1.0
2019-02-01,40.22,40.92,39.53,40.34,13581,40.22,40.92,39.53,40.34,13581,0.0,1.0
2019-02-04,39.99,40.26,35.5695,40.26,19182,39.99,40.26,35.5695,40.26,19182,0.0,1.0
2019-02-05,41.86,42.0,39.3238,40.14,35774,41.86,42.0,39.3238,40.14,35774,0.0,1.0
2019-02-06,40.95,41.92,40.21,41.65,36094,40.95,41.92,40.21,41.65,36094,0.0,1.0
2019-02-07,40.61,42.0951,40.0,40.57,24665,40.61,42.0951,40.0,40.57,24665,0.0,1.0
2019-02-08,40.35,42.44,39.73,40.05,30225,40.35,42.44,39.73,40.05,30225,0.0,1.0
2019-02-11,41.8,42.45,40.61,40.61,13903,41.8,42.45,40.61,40.61,13903,0.0,1.0
2019-02-12,42.14,42.8288,41.66,42.21,40745,42.14,42.8288,41.66,42.21,40745,0.0,1.0
2019-02-13,41.72,43.17,41.13,42.14,32941,41.72,43.17,41.13,42.14,32941,0.0,1.0
2019-02-14,42.08,43.63,41.28,41.47,28100,42.08,43.63,41.28,41.47,28100,0.0,1.0
2019-02-15,43.27,43.67,42.0,42.41,32932,43.27,43.67,42.0,42.41,32932,0.0,1.0
2019-02-19,43.63,45.25,42.36,43.52,125116,43.63,45.25,42.36,43.52,125116,0.0,1.0
2019-02-20,41.49,43.865,41.19,43.61,66758,41.49,43.865,41.19,43.61,66758,0.0,1.0
2019-02-21,42.03,42.35,38.5965,42.35,79908,42.03,42.35,38.5965,42.35,79908,0.0,1.0
2019-02-22,45.5,48.39,44.3017,46.8,248489,45.5,48.39,44.3017,46.8,248489,0.0,1.0
2019-02-25,42.67,45.99,42.5,45.0,153379,42.67,45.99,42.5,45.0,153379,0.0,1.0
2019-02-26,39.65,42.67,39.19,42.67,133261,39.65,42.67,39.19,42.67,133261,0.0,1.0
2019-02-27,39.95,40.55,38.53,39.66,91420,39.95,40.55,38.53,39.66,91420,0.0,1.0
2019-02-28,39.28,40.13,38.11,39.89,223856,39.28,40.13,38.11,39.89,223856,0.0,1.0
2019-03-01,38.82,39.76,38.52,39.51,32099,38.82,39.76,38.52,39.51,32099,0.0,1.0
2019-03-04,38.42,39.15,37.59,39.06,34618,38.42,39.15,37.59,39.06,34618,0.0,1.0
2019-03-05,38.7,38.99,37.77,38.24,169126,38.7,38.99,37.77,38.24,169126,0.0,1.0
2019-03-06,38.16,39.23,36.9,39.0,40105,38.16,39.23,36.9,39.0,40105,0.0,1.0
2019-03-07,37.68,38.53,36.701,38.16,182436,37.68,38.53,36.701,38.16,182436,0.0,1.0
2019-03-08,37.02,37.669,36.886,37.48,43412,37.02,37.669,36.886,37.48,43412,0.0,1.0
2019-03-11,37.81,38.06,36.5716,37.03,67747,37.81,38.06,36.5716,37.03,67747,0.0,1.0
2019-03-12,37.73,38.32,37.0,37.77,174800,37.73,38.32,37.0,37.77,174800,0.0,1.0
2019-03-13,40.12,42.0,37.1,37.71,263899,40.12,42.0,37.1,37.71,263899,0.0,1.0
2019-03-14,39.15,40.14,38.99,40.14,56626,39.15,40.14,38.99,40.14,56626,0.0,1.0
2019-03-15,38.76,39.56,36.66,39.49,168499,38.76,39.56,36.66,39.49,168499,0.0,1.0
2019-03-18,39.63,39.8975,38.32,38.78,50990,39.63,39.8975,38.32,38.78,50990,0.0,1.0
2019-03-19,39.25,40.5,38.99,39.7,42794,39.25,40.5,38.99,39.7,42794,0.0,1.0
2019-03-20,39.02,39.51,38.35,38.96,146989,39.02,39.51,38.35,38.96,146989,0.0,1.0
2019-03-21,38.26,39.6,38.0,38.79,48007,38.26,39.6,38.0,38.79,48007,0.0,1.0
2019-03-22,35.34,37.88,34.98,37.88,116687,35.34,37.88,34.98,37.88,116687,0.0,1.0
2019-03-25,34.38,35.4345,33.605,35.34,110239,34.38,35.4345,33.605,35.34,110239,0.0,1.0
2019-03-26,35.18,35.3,34.25,34.41,65534,35.18,35.3,34.25,34.41,65534,0.0,1.0
2019-03-27,33.94,35.3,33.65,35.21,74911,33.94,35.3,33.65,35.21,74911,0.0,1.0
2019-03-28,33.68,34.2688,33.53,33.94,35946,33.68,34.2688,33.53,33.94,35946,0.0,1.0
2019-03-29,35.16,35.56,33.151,33.82,107889,35.16,35.56,33.151,33.82,107889,0.0,1.0
2019-04-01,36.56,37.08,34.8803,35.53,63466,36.56,37.08,34.8803,35.53,63466,0.0,1.0
2019-04-02,35.42,36.97,34.55,36.36,60554,35.42,36.97,34.55,36.36,60554,0.0,1.0
2019-04-03,35.02,36.64,34.1086,35.83,32687,35.02,36.64,34.1086,35.83,32687,0.0,1.0
2019-04-04,34.85,35.355,34.36,35.03,32098,34.85,35.355,34.36,35.03,32098,0.0,1.0
2019-04-05,34.97,36.36,34.48,34.48,28705,34.97,36.36,34.48,34.48,28705,0.0,1.0
2019-04-08,34.71,36.3321,34.2,35.0,32969,34.71,36.3321,34.2,35.0,32969,0.0,1.0
2019-04-09,33.98,34.9,33.92,34.9,39422,33.98,34.9,33.92,34.9,39422,0.0,1.0
2019-04-10,34.85,35.1,33.14,34.29,44649,34.85,35.1,33.14,34.29,44649,0.0,1.0
2019-04-11,34.67,35.45,33.87,34.95,32187,34.67,35.45,33.87,34.95,32187,0.0,1.0
2019-04-12,36.06,37.02,34.7,34.97,56890,36.06,37.02,34.7,34.97,56890,0.0,1.0
2019-04-15,35.71,36.115,35.5,35.89,33759,35.71,36.115,35.5,35.89,33759,0.0,1.0
2019-04-16,36.17,36.52,35.5,35.84,20036,36.17,36.52,35.5,35.84,20036,0.0,1.0
2019-04-17,36.8,37.03,35.9,36.34,52080,36.8,37.03,35.9,36.34,52080,0.0,1.0
2019-04-18,37.01,37.31,36.6,36.66,54663,37.01,37.31,36.6,36.66,54663,0.0,1.0
2019-04-22,37.61,37.8299,36.89,36.89,40068,37.61,37.8299,36.89,36.89,40068,0.0,1.0
2019-04-23,38.88,39.66,37.69,37.89,62219,38.88,39.66,37.69,37.89,62219,0.0,1.0
2019-04-24,38.66,38.9,38.33,38.87,27476,38.66,38.9,38.33,38.87,27476,0.0,1.0
2019-04-25,38.25,38.47,37.855,38.47,32215,38.25,38.47,37.855,38.47,32215,0.0,1.0
2019-04-26,38.72,38.97,37.78,37.99,28474,38.72,38.97,37.78,37.99,28474,0.0,1.0
2019-04-29,39.09,39.18,38.41,38.59,22539,39.09,39.18,38.41,38.59,22539,0.0,1.0
2019-04-30,39.8,40.18,38.13,39.05,48754,39.8,40.18,38.13,39.05,48754,0.0,1.0
2019-05-01,39.76,40.72,39.55,39.69,32905,39.76,40.72,39.55,39.69,32905,0.0,1.0
2019-05-02,39.53,40.335,39.05,39.53,35275,39.53,40.335,39.05,39.53,35275,0.0,1.0
2019-05-03,40.52,41.4495,39.9,39.9,61081,40.52,41.4495,39.9,39.9,61081,0.0,1.0
2019-05-06,39.85,40.5152,39.48,39.56,23985,39.85,40.5152,39.48,39.56,23985,0.0,1.0
2019-05-07,39.68,40.3,39.15,39.37,64282,39.68,40.3,39.15,39.37,64282,0.0,1.0
2019-05-08,40.59,40.7,39.45,39.69,44892,40.59,40.7,39.45,39.69,44892,0.0,1.0
2019-05-09,40.0,40.865,39.4,40.07,54638,40.0,40.865,39.4,40.07,54638,0.0,1.0
2019-05-10,39.95,40.78,39.66,39.81,54625,39.95,40.78,39.66,39.81,54625,0.0,1.0
2019-05-13,39.9,40.375,39.0575,39.24,50591,39.9,40.375,39.0575,39.24,50591,0.0,1.0
2019-05-14,40.45,41.0,40.13,40.13,34803,40.45,41.0,40.13,40.13,34803,0.0,1.0
2019-05-15,40.89,41.0,40.05,40.08,39917,40.89,41.0,40.05,40.08,39917,0.0,1.0
2019-05-16,41.52,41.9,40.8053,40.98,36741,41.52,41.9,40.8053,40.98,36741,0.0,1.0
2019-05-17,41.26,41.91,41.0,41.18,36295,41.26,41.91,41.0,41.18,36295,0.0,1.0
2019-05-20,41.5,41.975,40.64,40.93,26049,41.5,41.975,40.64,40.93,26049,0.0,1.0
2019-05-21,43.02,43.8972,41.54,41.54,107719,43.02,43.8972,41.54,41.54,107719,0.0,1.0
2019-05-22,43.16,43.31,41.395,42.91,77315,43.16,43.31,41.395,42.91,77315,0.0,1.0
2019-05-23,44.2,44.31,42.79,42.79,160771,44.2,44.31,42.79,42.79,160771,0.0,1.0
2019-05-24,49.7,50.99,44.99,44.99,370521,49.7,50.99,44.99,44.99,370521,0.0,1.0
2019-05-28,49.35,51.33,49.16,50.0,424564,49.35,51.33,49.16,50.0,424564,0.0,1.0
2019-05-29,49.76,50.75,48.23,49.01,201807,49.76,50.75,48.23,49.01,201807,0.0,1.0
2019-05-30,48.0,50.155,47.865,49.51,236960,48.0,50.155,47.865,49.51,236960,0.0,1.0
2019-05-31,48.75,49.61,46.89,47.13,206768,48.75,49.61,46.89,47.13,206768,0.0,1.0
2019-06-03,48.0,49.14,47.27,48.75,127875,48.0,49.14,47.27,48.75,127875,0.0,1.0
2019-06-04,47.99,48.57,47.78,48.57,123445,47.99,48.57,47.78,48.57,123445,0.0,1.0
2019-06-05,47.89,48.48,47.555,48.02,100067,47.89,48.48,47.555,48.02,100067,0.0,1.0
2019-06-06,48.79,49.65,48.12,48.23,92052,48.79,49.65,48.12,48.23,92052,0.0,1.0
2019-06-07,49.06,49.11,48.375,49.01,84934,49.06,49.11,48.375,49.01,84934,0.0,1.0
2019-06-10,48.98,49.75,48.765,49.06,65202,48.98,49.75,48.765,49.06,65202,0.0,1.0
2019-06-11,48.7,49.3,48.33,49.3,80753,48.7,49.3,48.33,49.3,80753,0.0,1.0
2019-06-12,48.99,49.44,48.37,49.44,92475,48.99,49.44,48.37,49.44,92475,0.0,1.0
2019-06-13,47.99,49.11,47.52,49.0,124474,47.99,49.11,47.52,49.0,124474,0.0,1.0
2019-06-14,47.33,48.55,47.21,48.06,82477,47.33,48.55,47.21,48.06,82477,0.0,1.0
2019-06-17,47.76,48.96,47.3,48.15,43704,47.76,48.96,47.3,48.15,43704,0.0,1.0
2019-06-18,46.39,48.347,46.255,47.81,64220,46.39,48.347,46.255,47.81,64220,0.0,1.0
2019-06-19,46.66,47.12,45.55,45.98,50299,46.66,47.12,45.55,45.98,50299,0.0,1.0
2019-06-20,46.86,47.17,46.3,46.92,36036,46.86,47.17,46.3,46.92,36036,0.0,1.0
2019-06-21,46.92,47.285,46.3,46.68,56084,46.92,47.285,46.3,46.68,56084,0.0,1.0
2019-06-24,47.06,47.1,46.22,47.03,49110,47.06,47.1,46.22,47.03,49110,0.0,1.0
2019-06-25,46.68,47.26,46.385,46.59,65069,46.68,47.26,46.385,46.59,65069,0.0,1.0
2019-06-26,47.58,47.95,46.4,46.91,50405,47.58,47.95,46.4,46.91,50405,0.0,1.0
2019-06-27,46.94,48.735,46.4,47.51,73571,46.94,48.735,46.4,47.51,73571,0.0,1.0
2019-06-28,47.0,47.77,46.4,47.15,406742,47.0,47.77,46.4,47.15,406742,0.0,1.0
2019-07-01,47.5,48.88,46.42,47.54,123882,47.5,48.88,46.42,47.54,123882,0.0,1.0
2019-07-02,47.34,48.155,46.59,47.81,43175,47.34,48.155,46.59,47.81,43175,0.0,1.0
2019-07-03,47.73,48.38,47.18,47.43,25409,47.73,48.38,47.18,47.43,25409,0.0,1.0
2019-07-05,47.98,48.71,46.7928,47.48,60565,47.98,48.71,46.7928,47.48,60565,0.0,1.0
2019-07-08,47.8,48.48,47.1,47.82,40045,47.8,48.48,47.1,47.82,40045,0.0,1.0
2019-07-09,47.2,48.05,47.08,47.68,97055,47.2,48.05,47.08,47.68,97055,0.0,1.0
2019-07-10,47.0,48.39,46.81,47.66,70384,47.0,48.39,46.81,47.66,70384,0.0,1.0
2019-07-11,46.73,47.13,46.37,46.75,34411,46.73,47.13,46.37,46.75,34411,0.0,1.0
2019-07-12,47.36,47.5,46.59,46.78,23445,47.36,47.5,46.59,46.78,23445,0.0,1.0
2019-07-15,46.81,48.635,46.505,47.4,22873,46.81,48.635,46.505,47.4,22873,0.0,1.0
2019-07-16,47.08,48.58,44.51,45.4,190684,47.08,48.58,44.51,45.4,190684,0.0,1.0
2019-07-17,44.25,46.0,43.75,45.63,922226,44.25,46.0,43.75,45.63,922226,0.0,1.0
2019-07-18,44.55,44.85,43.65,43.65,405090,44.55,44.85,43.65,43.65,405090,0.0,1.0
2019-07-19,43.36,45.18,43.23,44.52,180758,43.36,45.18,43.23,44.52,180758,0.0,1.0
2019-07-22,42.97,43.78,42.41,43.38,196829,42.97,43.78,42.41,43.38,196829,0.0,1.0
2019-07-23,45.23,45.75,41.7678,43.19,150021,45.23,45.75,41.7678,43.19,150021,0.0,1.0
2019-07-24,45.29,45.33,44.3425,44.98,200451,45.29,45.33,44.3425,44.98,200451,0.0,1.0
2019-07-25,45.2,45.72,44.625,45.35,117458,45.2,45.72,44.625,45.35,117458,0.0,1.0
2019-07-26,45.17,46.17,44.67,45.54,240431,45.17,46.17,44.67,45.54,240431,0.0,1.0
2019-07-29,44.96,45.71,44.6,45.11,79164,44.96,45.71,44.6,45.11,79164,0.0,1.0
2019-07-30,44.44,45.93,44.17,44.96,125177,44.44,45.93,44.17,44.96,125177,0.0,1.0
2019-07-31,44.49,45.36,44.31,44.31,152480,44.49,45.36,44.31,44.31,152480,0.0,1.0
2019-08-01,44.21,45.05,43.47,44.52,172511,44.21,45.05,43.47,44.52,172511,0.0,1.0
2019-08-02,43.78,44.2,43.06,43.71,163339,43.78,44.2,43.06,43.71,163339,0.0,1.0
2019-08-05,43.4,43.725,41.97,42.93,141930,43.4,43.725,41.97,42.93,141930,0.0,1.0
2019-08-06,42.99,44.41,42.6,43.34,111570,42.99,44.41,42.6,43.34,111570,0.0,1.0
2019-08-07,44.22,45.63,42.28,42.46,98444,44.22,45.63,42.28,42.46,98444,0.0,1.0
2019-08-08,45.04,45.1,43.79,44.53,151225,45.04,45.1,43.79,44.53,151225,0.0,1.0
2019-08-09,43.25,46.51,43.01,46.51,100418,43.25,46.51,43.01,46.51,100418,0.0,1.0
2019-08-12,40.99,42.98,40.62,42.98,87521,40.99,42.98,40.62,42.98,87521,0.0,1.0
2019-08-13,39.97,41.52,39.9,40.9,60722,39.97,41.52,39.9,40.9,60722,0.0,1.0
2019-08-14,37.5,39.52,36.53,39.36,419834,37.5,39.52,36.53,39.36,419834,0.0,1.0
2019-08-15,42.82,43.09,37.68,37.82,275905,42.82,43.09,37.68,37.82,275905,0.0,1.0
2019-08-16,41.39,43.02,41.1,43.0,90838,41.39,43.02,41.1,43.0,90838,0.0,1.0
2019-08-19,41.99,42.39,40.36,41.87,81856,41.99,42.39,40.36,41.87,81856,0.0,1.0
2019-08-20,43.04,43.275,40.94,41.9,145729,43.04,43.275,40.94,41.9,145729,0.0,1.0
2019-08-21,42.91,43.29,42.26,43.09,73566,42.91,43.29,42.26,43.09,73566,0.0,1.0
2019-08-22,42.41,43.39,41.95,43.25,75578,42.41,43.39,41.95,43.25,75578,0.0,1.0
2019-08-23,41.94,42.48,40.96,42.15,151431,41.94,42.48,40.96,42.15,151431,0.0,1.0
2019-08-26,42.94,43.01,41.36,42.24,110068,42.94,43.01,41.36,42.24,110068,0.0,1.0
2019-08-27,43.68,44.05,42.89,43.09,135704,43.68,44.05,42.89,43.09,135704,0.0,1.0
2019-08-28,41.64,43.62,41.5,43.55,85692,41.64,43.62,41.5,43.55,85692,0.0,1.0
2019-08-29,40.42,41.88,40.08,41.88,57343,40.42,41.88,40.08,41.88,57343,0.0,1.0
2019-08-30,38.75,40.66,38.08,40.42,114541,38.75,40.66,38.08,40.42,114541,0.0,1.0
2019-09-03,38.47,39.01,37.675,38.76,123477,38.47,39.01,37.675,38.76,123477,0.0,1.0
2019-09-04,36.57,39.05,36.37,38.6,135915,36.57,39.05,36.37,38.6,135915,0.0,1.0
2019-09-05,37.68,38.07,36.5,37.55,116030,37.68,38.07,36.5,37.55,116030,0.0,1.0
2019-09-06,37.5,37.99,37.07,37.72,59554,37.5,37.99,37.07,37.72,59554,0.0,1.0
2019-09-09,37.51,38.265,37.1,37.4,94591,37.51,38.265,37.1,37.4,94591,0.0,1.0
2019-09-10,37.68,38.18,36.61,37.37,101236,37.68,38.18,36.61,37.37,101236,0.0,1.0
2019-09-11,40.52,40.81,37.2,37.7,193879,40.52,40.81,37.2,37.7,193879,0.0,1.0
2019-09-12,39.8,40.74,39.42,40.5,118571,39.8,40.74,39.42,40.5,118571,0.0,1.0
2019-09-13,39.62,39.96,39.23,39.96,83178,39.62,39.96,39.23,39.96,83178,0.0,1.0
2019-09-16,39.59,39.905,39.195,39.36,81251,39.59,39.905,39.195,39.36,81251,0.0,1.0
2019-09-17,39.99,40.07,38.995,39.42,40949,39.99,40.07,38.995,39.42,40949,0.0,1.0
2019-09-18,39.8,40.19,39.21,39.96,70167,39.8,40.19,39.21,39.96,70167,0.0,1.0
2019-09-19,39.57,39.91,39.31,39.84,41051,39.57,39.91,39.31,39.84,41051,0.0,1.0
2019-09-20,37.89,39.63,37.79,39.5,260464,37.89,39.63,37.79,39.5,260464,0.0,1.0
2019-09-23,37.26,38.57,37.22,38.03,76348,37.26,38.57,37.22,38.03,76348,0.0,1.0
2019-09-24,35.6,37.44,35.27,37.27,131139,35.6,37.44,35.27,37.27,131139,0.0,1.0
2019-09-25,35.86,35.93,34.9,35.45,65634,35.86,35.93,34.9,35.45,65634,0.0,1.0
2019-09-26,35.17,35.79,35.03,35.57,87775,35.17,35.79,35.03,35.57,87775,0.0,1.0
2019-09-27,35.67,36.64,34.9,35.24,113564,35.67,36.64,34.9,35.24,113564,0.0,1.0
2019-09-30,36.2,37.125,35.26,35.77,138507,36.2,37.125,35.26,35.77,138507,0.0,1.0
2019-10-01,38.2,39.39,36.36,36.59,177813,38.2,39.39,36.36,36.59,177813,0.0,1.0
2019-10-02,38.67,39.595,37.36,38.01,133060,38.67,39.595,37.36,38.01,133060,0.0,1.0
2019-10-03,38.29,38.97,37.695,38.6,98357,38.29,38.97,37.695,38.6,98357,0.0,1.0
2019-10-04,40.09,40.18,38.21,38.21,116995,40.09,40.18,38.21,38.21,116995,0.0,1.0
2019-10-07,37.82,40.02,36.95,40.0,114933,37.82,40.02,36.95,40.0,114933,0.0,1.0
2019-10-08,36.93,37.98,36.64,37.98,61468,36.93,37.98,36.64,37.98,61468,0.0,1.0
2019-10-09,37.49,37.65,36.54,37.1,63822,37.49,37.65,36.54,37.1,63822,0.0,1.0
2019-10-10,38.57,38.855,37.39,37.39,85249,38.57,38.855,37.39,37.39,85249,0.0,1.0
2019-10-11,41.0,41.3,38.53,39.01,216229,41.0,41.3,38.53,39.01,216229,0.0,1.0
2019-10-14,37.71,40.75,37.07,40.75,162322,37.71,40.75,37.07,40.75,162322,0.0,1.0
2019-10-15,39.0,39.32,37.03,37.5,108341,39.0,39.32,37.03,37.5,108341,0.0,1.0
2019-10-16,38.56,39.1665,37.87,38.68,59775,38.56,39.1665,37.87,38.68,59775,0.0,1.0
2019-10-17,39.01,39.52,38.32,38.71,74147,39.01,39.52,38.32,38.71,74147,0.0,1.0
2019-10-18,39.55,39.63,38.02,38.975,90697,39.55,39.63,38.02,38.975,90697,0.0,1.0
2019-10-21,39.88,40.49,38.91,39.77,59797,39.88,40.49,38.91,39.77,59797,0.0,1.0
2019-10-22,39.32,40.17,38.9,39.83,47571,39.32,40.17,38.9,39.83,47571,0.0,1.0
2019-10-23,39.06,39.72,38.69,39.09,38931,39.06,39.72,38.69,39.09,38931,0.0,1.0
2019-10-24,38.48,40.15,38.01,39.06,49886,38.48,40.15,38.01,39.06,49886,0.0,1.0
2019-10-25,39.5,39.72,38.3,38.49,63158,39.5,39.72,38.3,38.49,63158,0.0,1.0
2019-10-28,39.04,40.95,38.76,39.59,85758,39.04,40.95,38.76,39.59,85758,0.0,1.0
2019-10-29,39.36,39.48,38.29,39.01,44354,39.36,39.48,38.29,39.01,44354,0.0,1.0
2019-10-30,39.81,40.5,38.94,39.31,55036,39.81,40.5,38.94,39.31,55036,0.0,1.0
2019-10-31,40.56,40.8,39.21,39.86,65602,40.56,40.8,39.21,39.86,65602,0.0,1.0
2019-11-01,41.25,41.8,40.68,40.8,106658,41.25,41.8,40.68,40.8,106658,0.0,1.0
2019-11-04,41.63,42.0,41.01,41.53,91774,41.63,42.0,41.01,41.53,91774,0.0,1.0
2019-11-05,42.73,42.78,41.28,41.61,95202,42.73,42.78,41.28,41.61,95202,0.0,1.0
2019-11-06,43.25,43.4,42.02,42.7,125505,43.25,43.4,42.02,42.7,125505,0.0,1.0
2019-11-07,45.45,45.69,42.8,43.4,281379,45.45,45.69,42.8,43.4,281379,0.0,1.0
2019-11-08,44.66,46.53,43.45,45.67,83379,44.66,46.53,43.45,45.67,83379,0.0,1.0
2019-11-11,43.91,44.59,43.01,44.36,115780,43.91,44.59,43.01,44.36,115780,0.0,1.0
2019-11-12,43.03,44.1,42.63,43.55,91425,43.03,44.1,42.63,43.55,91425,0.0,1.0
2019-11-13,41.57,43.06,39.83,43.0,133463,41.57,43.06,39.83,43.0,133463,0.0,1.0
2019-11-14,41.02,41.68,40.32,41.23,93929,41.02,41.68,40.32,41.23,93929,0.0,1.0
2019-11-15,40.79,41.8,40.06,41.41,96123,40.79,41.8,40.06,41.41,96123,0.0,1.0
2019-11-18,40.8,41.16,39.21,40.68,128882,40.8,41.16,39.21,40.68,128882,0.0,1.0
2019-11-19,40.09,40.82,39.28,40.82,97587,40.09,40.82,39.28,40.82,97587,0.0,1.0
2019-11-20,40.11,40.35,39.08,39.89,109972,40.11,40.35,39.08,39.89,109972,0.0,1.0
2019-11-21,40.26,40.3,39.38,39.93,66143,40.26,40.3,39.38,39.93,66143,0.0,1.0
2019-11-22,40.96,41.31,39.79,40.34,97587,40.96,41.31,39.79,40.34,97587,0.0,1.0
2019-11-25,41.11,41.64,40.6,41.2,78882,41.11,41.64,40.6,41.2,78882,0.0,1.0
2019-11-26,40.94,41.97,40.66,41.06,54747,40.94,41.97,40.66,41.06,54747,0.0,1.0
2019-11-27,41.97,42.12,41.08,41.25,60312,41.97,42.12,41.08,41.25,60312,0.0,1.0
2019-11-29,42.47,42.52,41.67,41.89,36916,42.47,42.52,41.67,41.89,36916,0.0,1.0
2019-12-02,41.87,42.58,40.87,42.58,83944,41.87,42.58,40.87,42.58,83944,0.0,1.0
2019-12-03,42.77,42.77,41.17,41.29,71168,42.77,42.77,41.17,41.29,71168,0.0,1.0
2019-12-04,42.05,43.03,41.62,43.03,85948,42.05,43.03,41.62,43.03,85948,0.0,1.0
2019-12-05,42.1,42.528,41.685,42.07,57240,42.1,42.528,41.685,42.07,57240,0.0,1.0
2019-12-06,42.84,42.97,42.0,42.4,58143,42.84,42.97,42.0,42.4,58143,0.0,1.0
2019-12-09,42.2,43.06,41.61,42.67,109529,42.2,43.06,41.61,42.67,109529,0.0,1.0
2019-12-10,41.05,42.47,40.9,41.94,112373,41.05,42.47,40.9,41.94,112373,0.0,1.0
2019-12-11,41.1,41.555,40.67,41.18,82646,41.1,41.555,40.67,41.18,82646,0.0,1.0
2019-12-12,40.55,41.5,40.35,41.08,76976,40.55,41.5,40.35,41.08,76976,0.0,1.0
2019-12-13,40.19,40.89,39.99,40.49,88357,40.19,40.89,39.99,40.49,88357,0.0,1.0
2019-12-16,40.31,40.65,39.92,40.42,81687,40.31,40.65,39.92,40.42,81687,0.0,1.0
2019-12-17,40.31,40.51,39.75,40.27,86756,40.31,40.51,39.75,40.27,86756,0.0,1.0
2019-12-18,39.66,40.74,39.51,40.43,88849,39.66,40.74,39.51,40.43,88849,0.0,1.0
2019-12-19,40.48,40.95,39.37,39.79,70141,40.48,40.95,39.37,39.79,70141,0.0,1.0
2019-12-20,42.4,42.9,39.88,40.34,247970,42.4,42.9,39.88,40.34,247970,0.0,1.0
2019-12-23,42.1,42.88,41.46,42.38,80667,42.1,42.88,41.46,42.38,80667,0.0,1.0
2019-12-24,42.24,42.415,41.84,42.01,25070,42.24,42.415,41.84,42.01,25070,0.0,1.0
2019-12-26,43.03,43.03,41.46,42.27,88784,43.03,43.03,41.46,42.27,88784,0.0,1.0
2019-12-27,42.15,43.405,41.92,43.09,41111,42.15,43.405,41.92,43.09,41111,0.0,1.0
2019-12-30,41.8,42.22,41.135,42.22,47921,41.8,42.22,41.135,42.22,47921,0.0,1.0
2019-12-31,43.21,43.545,41.41,41.76,84021,43.21,43.545,41.41,41.76,84021,0.0,1.0
2020-01-02,42.76,43.8,42.41,43.51,65568,42.76,43.8,42.41,43.51,65568,0.0,1.0
2020-01-03,43.41,43.73,42.27,42.27,48547,43.41,43.73,42.27,42.27,48547,0.0,1.0
2020-01-06,43.91,44.31,42.89,43.24,90242,43.91,44.31,42.89,43.24,90242,0.0,1.0
2020-01-07,45.76,45.94,43.67,43.84,158872,45.76,45.94,43.67,43.84,158872,0.0,1.0
2020-01-08,45.96,46.2,44.65,45.4,138035,45.96,46.2,44.65,45.4,138035,0.0,1.0
2020-01-09,45.9,46.4,45.635,46.1,68734,45.9,46.4,45.635,46.1,68734,0.0,1.0
2020-01-10,46.68,47.2,45.67,46.04,116989,46.68,47.2,45.67,46.04,116989,0.0,1.0
2020-01-13,46.97,47.2,46.31,46.69,72423,46.97,47.2,46.31,46.69,72423,0.0,1.0
2020-01-14,47.57,48.0,46.78,46.87,105610,47.57,48.0,46.78,46.87,105610,0.0,1.0
2020-01-15,48.23,48.4,47.04,47.61,81614,48.23,48.4,47.04,47.61,81614,0.0,1.0
2020-01-16,48.86,49.0,47.98,48.23,102015,48.86,49.0,47.98,48.23,102015,0.0,1.0
2020-01-17,48.07,49.0,47.85,49.0,110583,48.07,49.0,47.85,49.0,110583,0.0,1.0
2020-01-21,48.38,49.2,47.76,47.98,79488,48.38,49.2,47.76,47.98,79488,0.0,1.0
2020-01-22,48.51,49.2,48.27,48.59,134622,48.51,49.2,48.27,48.59,134622,0.0,1.0
2020-01-23,47.7,48.83,47.2,48.5,72812,47.7,48.83,47.2,48.5,72812,0.0,1.0
2020-01-24,47.6,47.9393,47.03,47.69,244757,47.6,47.9393,47.03,47.69,244757,0.0,1.0
2020-01-27,47.8,48.0,46.35,46.62,99899,47.8,48.0,46.35,46.62,99899,0.0,1.0
2020-01-28,47.99,48.42,47.8,47.94,97823,47.99,48.42,47.8,47.94,97823,0.0,1.0
2020-01-29,46.47,48.17,46.11,48.17,404877,46.47,48.17,46.11,48.17,404877,0.0,1.0
2020-01-30,45.59,46.5,44.25,46.16,203463,45.59,46.5,44.25,46.16,203463,0.0,1.0
2020-01-31,46.46,47.39,45.0,45.46,113486,46.46,47.39,45.0,45.46,113486,0.0,1.0
2020-02-03,47.49,48.34,46.25,46.25,61637,47.49,48.34,46.25,46.25,61637,0.0,1.0
2020-02-04,47.9,48.78,46.85,47.81,81692,47.9,48.78,46.85,47.81,81692,0.0,1.0
2020-02-05,48.59,48.84,47.06,48.6,181393,48.59,48.84,47.06,48.6,181393,0.0,1.0
2020-02-06,48.06,49.13,47.42,48.94,142051,48.06,49.13,47.42,48.94,142051,0.0,1.0
2020-02-07,47.37,48.53,46.99,47.96,67771,47.37,48.53,46.99,47.96,67771,0.0,1.0
2020-02-10,47.42,48.33,46.7729,47.32,69238,47.42,48.33,46.7729,47.32,69238,0.0,1.0
2020-02-11,47.78,48.98,47.16,47.64,52535,47.78,48.98,47.16,47.64,52535,0.0,1.0
2020-02-12,47.91,48.275,47.14,47.99,110103,47.91,48.275,47.14,47.99,110103,0.0,1.0
2020-02-13,47.51,48.06,46.73,47.9,50838,47.51,48.06,46.73,47.9,50838,0.0,1.0
2020-02-14,47.33,48.36,47.11,47.33,40452,47.33,48.36,47.11,47.33,40452,0.0,1.0
2020-02-18,48.05,48.67,47.29,47.29,54459,48.05,48.67,47.29,47.29,54459,0.0,1.0
2020-02-19,48.04,48.77,47.45,48.14,78676,48.04,48.77,47.45,48.14,78676,0.0,1.0
2020-02-20,49.37,49.69,47.84,48.44,207496,49.37,49.69,47.84,48.44,207496,0.0,1.0
2020-02-21,49.43,49.67,48.3,49.51,237326,49.43,49.67,48.3,49.51,237326,0.0,1.0
2020-02-24,48.36,48.8,46.84,48.13,96835,48.36,48.8,46.84,48.13,96835,0.0,1.0
2020-02-25,47.04,48.8,46.73,48.41,119982,47.04,48.8,46.73,48.41,119982,0.0,1.0
2020-02-26,46.59,48.43,46.0,47.13,61237,46.59,48.43,46.0,47.13,61237,0.0,1.0
2020-02-27,47.26,47.61,45.09,45.85,189357,47.26,47.61,45.09,45.85,189357,0.0,1.0
2020-02-28,46.85,47.68,44.6,46.16,150684,46.85,47.68,44.6,46.16,150684,0.0,1.0
2020-03-02,48.23,49.0,46.19,46.84,106757,48.23,49.0,46.19,46.84,106757,0.0,1.0
2020-03-03,48.0,49.585,47.3,48.27,86143,48.0,49.585,47.3,48.27,86143,0.0,1.0
2020-03-04,48.1,49.49,47.94,48.74,115242,48.1,49.49,47.94,48.74,115242,0.0,1.0
2020-03-05,47.74,48.61,46.57,47.64,107506,47.74,48.61,46.57,47.64,107506,0.0,1.0
2020-03-06,47.58,47.99,45.66,47.28,114278,47.58,47.99,45.66,47.28,114278,0.0,1.0
2020-03-09,46.56,47.4,45.07,45.42,161592,46.56,47.4,45.07,45.42,161592,0.0,1.0
2020-03-10,48.51,48.77,44.84,47.48,188671,48.51,48.77,44.84,47.48,188671,0.0,1.0
2020-03-11,45.05,47.92,43.05,47.68,172493,45.05,47.92,43.05,47.68,172493,0.0,1.0
2020-03-12,37.97,44.585,36.74,42.26,194009,37.97,44.585,36.74,42.26,194009,0.0,1.0
2020-03-13,40.08,41.7076,35.89,40.0,266047,40.08,41.7076,35.89,40.0,266047,0.0,1.0
2020-03-16,32.22,36.96,29.38,36.73,184592,32.22,36.96,29.38,36.73,184592,0.0,1.0
2020-03-17,36.27,37.22,32.2,32.2,142840,36.27,37.22,32.2,32.2,142840,0.0,1.0
2020-03-18,33.6,35.8635,30.72,35.55,138076,33.6,35.8635,30.72,35.55,138076,0.0,1.0
2020-03-19,38.95,40.47,32.315,33.6,122717,38.95,40.47,32.315,33.6,122717,0.0,1.0
2020-03-20,34.07,41.07,34.07,38.98,206654,34.07,41.07,34.07,38.98,206654,0.0,1.0
2020-03-23,33.92,35.9736,31.82,34.46,75342,33.92,35.9736,31.82,34.46,75342,0.0,1.0
2020-03-24,38.98,39.22,35.3,35.95,97478,38.98,39.22,35.3,35.95,97478,0.0,1.0
2020-03-25,38.34,40.64,37.0,38.57,84936,38.34,40.64,37.0,38.57,84936,0.0,1.0
2020-03-26,42.74,45.47,34.93,38.81,153617,42.74,45.47,34.93,38.81,153617,0.0,1.0
2020-03-27,40.16,41.555,38.48,40.81,142828,40.16,41.555,38.48,40.81,142828,0.0,1.0
2020-03-30,43.62,44.22,39.615,40.76,71111,43.62,44.22,39.615,40.76,71111,0.0,1.0
2020-03-31,45.67,46.5,43.39,43.39,147245,45.67,46.5,43.39,43.39,147245,0.0,1.0
2020-04-01,43.06,44.84,41.66,43.41,107076,43.06,44.84,41.66,43.41,107076,0.0,1.0
2020-04-02,44.81,45.61,41.79,42.56,249508,44.81,45.61,41.79,42.56,249508,0.0,1.0
2020-04-03,39.66,44.25,38.56,44.25,125303,39.66,44.25,38.56,44.25,125303,0.0,1.0
2020-04-06,41.57,41.71,39.8,41.12,142931,41.57,41.71,39.8,41.12,142931,0.0,1.0
2020-04-07,41.0,43.43,40.7,42.1,134854,41.0,43.43,40.7,42.1,134854,0.0,1.0
2020-04-08,46.07,47.04,43.78,44.69,226539,46.07,47.04,43.78,44.69,226539,0.0,1.0
2020-04-09,46.45,48.935,45.27,48.0,61273,46.45,48.935,45.27,48.0,61273,0.0,1.0
2020-04-13,46.0,46.9,45.02,46.34,37135,46.0,46.9,45.02,46.34,37135,0.0,1.0
2020-04-14,45.96,47.55,45.325,47.15,34140,45.96,47.55,45.325,47.15,34140,0.0,1.0
2020-04-15,47.38,47.59,44.23,44.31,80997,47.38,47.59,44.23,44.31,80997,0.0,1.0
2020-04-16,46.75,48.07,45.69,47.74,140378,46.75,48.07,45.69,47.74,140378,0.0,1.0
2020-04-17,48.79,49.518,47.44,48.41,105064,48.79,49.518,47.44,48.41,105064,0.0,1.0
2020-04-20,49.0,49.69,47.67,47.67,48349,49.0,49.69,47.67,47.67,48349,0.0,1.0
2020-04-21,53.85,55.5,46.1,47.91,353632,53.85,55.5,46.1,47.91,353632,0.0,1.0
2020-04-22,53.18,56.7,51.95,55.34,385648,53.18,56.7,51.95,55.34,385648,0.0,1.0
2020-04-23,53.45,54.8622,52.87,53.18,590491,53.45,54.8622,52.87,53.18,590491,0.0,1.0
2020-04-24,53.3,54.18,53.16,54.1,244143,53.3,54.18,53.16,54.1,244143,0.0,1.0
2020-04-27,53.59,54.215,53.32,53.5,107118,53.59,54.215,53.32,53.5,107118,0.0,1.0
2020-04-28,53.48,54.55,52.36,54.55,159329,53.48,54.55,52.36,54.55,159329,0.0,1.0
2020-04-29,53.49,55.41,53.14,55.41,98297,53.49,55.41,53.14,55.41,98297,0.0,1.0
2020-04-30,52.5,53.9,52.415,53.0,195667,52.5,53.9,52.415,53.0,195667,0.0,1.0
2020-05-01,51.5,52.25,50.81,51.57,106218,51.5,52.25,50.81,51.57,106218,0.0,1.0
2020-05-04,50.75,51.84,50.08,51.45,128193,50.75,51.84,50.08,51.45,128193,0.0,1.0
2020-05-05,50.94,52.02,50.59,52.02,82914,50.94,52.02,50.59,52.02,82914,0.0,1.0
2020-05-06,48.9,51.52,48.53,51.13,112492,48.9,51.52,48.53,51.13,112492,0.0,1.0
2020-05-07,50.0,50.075,49.12,49.94,95891,50.0,50.075,49.12,49.94,95891,0.0,1.0
2020-05-08,50.0,51.19,49.59,50.84,448023,50.0,51.19,49.59,50.84,448023,0.0,1.0
2020-05-11,50.69,50.9,48.96,49.72,174732,50.69,50.9,48.96,49.72,174732,0.0,1.0
2020-05-12,50.22,51.21,50.095,51.0,149414,50.22,51.21,50.095,51.0,149414,0.0,1.0
2020-05-13,55.76,56.91,50.07,50.5,1016829,55.76,56.91,50.07,50.5,1016829,0.0,1.0
2020-05-14,55.46,55.79,53.37,55.46,224325,55.46,55.79,53.37,55.46,224325,0.0,1.0
2020-05-15,54.8,56.04,54.39,55.14,124155,54.8,56.04,54.39,55.14,124155,0.0,1.0
2020-05-18,55.74,56.5,54.81,56.0,239587,55.74,56.5,54.81,56.0,239587,0.0,1.0
2020-05-19,55.66,57.0,55.62,55.71,249874,55.66,57.0,55.62,55.71,249874,0.0,1.0
2020-05-20,57.0,57.75,56.04,56.23,235319,57.0,57.75,56.04,56.23,235319,0.0,1.0
2020-05-21,56.15,57.44,56.15,56.87,89056,56.15,57.44,56.15,56.87,89056,0.0,1.0
2020-05-22,55.55,56.79,55.125,56.79,119358,55.55,56.79,55.125,56.79,119358,0.0,1.0
2020-05-26,54.64,56.43,54.03,56.0,164626,54.64,56.43,54.03,56.0,164626,0.0,1.0
2020-05-27,53.9,55.25,53.0,55.25,185711,53.9,55.25,53.0,55.25,185711,0.0,1.0
2020-05-28,53.59,54.59,53.5,54.22,126059,53.59,54.59,53.5,54.22,126059,0.0,1.0
2020-05-29,53.6,53.77,52.635,53.59,189374,53.6,53.77,52.635,53.59,189374,0.0,1.0
2020-06-01,52.62,54.0,52.6,53.73,149468,52.62,54.0,52.6,53.73,149468,0.0,1.0
2020-06-02,52.92,53.6865,52.04,52.9,155689,52.92,53.6865,52.04,52.9,155689,0.0,1.0
2020-06-03,54.49,55.25,53.26,53.26,294451,54.49,55.25,53.26,53.26,294451,0.0,1.0
2020-06-04,54.75,55.0,53.27,53.94,158976,54.75,55.0,53.27,53.94,158976,0.0,1.0
2020-06-05,56.13,57.7,54.74,56.07,513376,56.13,57.7,54.74,56.07,513376,0.0,1.0
2020-06-08,54.75,56.78,54.33,56.78,110766,54.75,56.78,54.33,56.78,110766,0.0,1.0
2020-06-09,53.96,55.15,53.5001,54.205,119401,53.96,55.15,53.5001,54.205,119401,0.0,1.0
2020-06-10,53.69,54.49,53.07,54.13,80846,53.69,54.49,53.07,54.13,80846,0.0,1.0
2020-06-11,51.87,54.675,51.75,52.2,101618,51.87,54.675,51.75,52.2,101618,0.0,1.0
2020-06-12,52.44,53.427,51.92,53.04,183331,52.44,53.427,51.92,53.04,183331,0.0,1.0
2020-06-15,52.68,53.19,50.64,51.6,85767,52.68,53.19,50.64,51.6,85767,0.0,1.0
2020-06-16,53.16,54.225,52.375,52.6,85289,53.16,54.225,52.375,52.6,85289,0.0,1.0
2020-06-17,52.38,53.6,51.3,53.48,94685,52.38,53.6,51.3,53.48,94685,0.0,1.0
2020-06-18,53.06,53.925,52.37,52.49,72225,53.06,53.925,52.37,52.49,72225,0.0,1.0
2020-06-19,53.26,54.25,52.89,53.41,172623,53.26,54.25,52.89,53.41,172623,0.0,1.0
2020-06-22,52.16,53.43,51.67,53.22,122785,52.16,53.43,51.67,53.22,122785,0.0,1.0
2020-06-23,51.72,52.25,51.49,52.25,91080,51.72,52.25,51.49,52.25,91080,0.0,1.0
2020-06-24,49.92,51.605,48.89,51.37,110223,49.92,51.605,48.89,51.37,110223,0.0,1.0
2020-06-25,49.76,49.97,47.92,49.84,99967,49.76,49.97,47.92,49.84,99967,0.0,1.0
2020-06-26,45.21,49.67,45.08,49.67,483007,45.21,49.67,45.08,49.67,483007,0.0,1.0
2020-06-29,44.45,47.01,44.29,47.01,186100,44.45,47.01,44.29,47.01,186100,0.0,1.0
2020-06-30,45.34,45.72,43.64,44.24,277800,45.34,45.72,43.64,44.24,277800,0.0,1.0
2020-07-01,45.33,45.73,44.07,45.33,113600,45.33,45.73,44.07,45.33,113600,0.0,1.0
2020-07-02,43.73,45.82,43.51,45.66,112600,43.73,45.82,43.51,45.66,112600,0.0,1.0
2020-07-06,42.76,44.52,42.5,44.47,111900,42.76,44.52,42.5,44.47,111900,0.0,1.0
2020-07-07,41.88,42.86,40.3,42.54,175700,41.88,42.855,40.3,42.54,175700,0.0,1.0
2020-07-08,42.58,43.2,41.47,41.96,122300,42.58,43.2,41.47,41.96,122300,0.0,1.0
2020-07-09,41.79,42.71,41.4,42.71,130400,41.79,42.71,41.4,42.71,130400,0.0,1.0
2020-07-10,43.23,43.31,41.52,41.78,70200,43.23,43.31,41.52,41.78,70200,0.0,1.0
2020-07-13,42.32,43.51,42.08,43.43,92300,42.32,43.51,42.08,43.43,92300,0.0,1.0
2020-07-14,42.58,42.81,41.8,42.34,79000,42.58,42.81,41.805,42.34,79000,0.0,1.0
2020-07-15,43.01,43.58,42.58,43.05,123100,43.01,43.58,42.58,43.05,123100,0.0,1.0
2020-07-16,44.03,44.51,42.87,43.0,88700,44.03,44.51,42.87,43.0,88700,0.0,1.0
2020-07-17,43.59,44.88,43.17,43.93,59600,43.59,44.88,43.17,43.93,59600,0.0,1.0
2020-07-20,43.07,44.1,42.95,43.58,58915,43.07,44.1,42.95,43.58,58915,0.0,1.0
2020-07-21,42.79,43.85,42.0,43.61,161092,42.79,43.85,42.0,43.61,161092,0.0,1.0
2020-07-22,41.89,42.55,41.5,42.55,75176,41.89,42.55,41.5,42.55,75176,0.0,1.0
2020-07-23,42.17,42.5225,41.7,41.76,49081,42.17,42.5225,41.7,41.76,49081,0.0,1.0
2020-07-24,42.15,42.645,41.68,41.92,59914,42.15,42.645,41.68,41.92,59914,0.0,1.0
2020-07-27,42.71,42.75,41.96,42.11,82766,42.71,42.75,41.96,42.11,82766,0.0,1.0
2020-07-28,42.6,42.8,42.42,42.5,60218,42.6,42.8,42.42,42.5,60218,0.0,1.0
2020-07-29,42.66,43.84,42.56,42.88,78855,42.66,43.84,42.56,42.88,78855,0.0,1.0
2020-07-30,43.15,43.81,42.39,42.39,76610,43.15,43.81,42.39,42.39,76610,0.0,1.0
2020-07-31,43.58,43.69,42.64,43.2,88271,43.58,43.69,42.64,43.2,88271,0.0,1.0
2020-08-03,44.64,44.79,43.402,43.61,84148,44.64,44.79,43.402,43.61,84148,0.0,1.0
2020-08-04,44.6,45.14,44.07,44.65,59415,44.6,45.14,44.07,44.65,59415,0.0,1.0
2020-08-05,43.95,45.29,43.74,44.75,93549,43.95,45.29,43.74,44.75,93549,0.0,1.0
2020-08-06,44.6,44.66,43.25,43.78,76145,44.6,44.66,43.25,43.78,76145,0.0,1.0
2020-08-07,45.35,46.8,44.15,44.42,109202,45.35,46.8,44.15,44.42,109202,0.0,1.0
2020-08-10,45.53,46.0,45.02,45.46,59094,45.53,46.0,45.02,45.46,59094,0.0,1.0
2020-08-11,44.37,45.89,44.31,45.89,103216,44.37,45.89,44.31,45.89,103216,0.0,1.0
2020-08-12,44.12,45.24,43.93,44.33,88171,44.12,45.24,43.93,44.33,88171,0.0,1.0
2020-08-13,44.64,45.0,43.7,43.94,71078,44.64,45.0,43.7,43.94,71078,0.0,1.0
2020-08-14,44.72,45.5,43.85,44.6,69270,44.72,45.5,43.85,44.6,69270,0.0,1.0
2020-08-17,44.77,45.14,44.27,44.88,63712,44.77,45.14,44.27,44.88,63712,0.0,1.0
2020-08-18,45.44,45.55,44.4,45.11,72940,45.44,45.55,44.4,45.11,72940,0.0,1.0
2020-08-19,46.41,47.15,45.4,45.44,70210,46.41,47.15,45.4,45.44,70210,0.0,1.0
2020-08-20,46.23,46.97,45.26,45.94,139777,46.23,46.97,45.26,45.94,139777,0.0,1.0
2020-08-21,45.44,46.275,44.88,45.91,77337,45.44,46.275,44.88,45.91,77337,0.0,1.0
2020-08-24,45.25,45.81,44.88,45.81,87938,45.25,45.81,44.88,45.81,87938,0.0,1.0
2020-08-25,44.98,45.18,44.38,44.8,98055,44.98,45.18,44.38,44.8,98055,0.0,1.0
2020-08-26,44.77,45.15,44.52,45.0,58149,44.77,45.15,44.52,45.0,58149,0.0,1.0
2020-08-27,44.28,44.94,44.05,44.94,63137,44.28,44.94,44.05,44.94,63137,0.0,1.0
2020-08-28,44.09,44.54,43.57,44.54,79919,44.09,44.54,43.57,44.54,79919,0.0,1.0
2020-08-31,43.74,43.94,43.51,43.86,54424,43.74,43.94,43.51,43.86,54424,0.0,1.0
2020-09-01,43.15,43.525,42.77,43.38,77027,43.15,43.525,42.77,43.38,77027,0.0,1.0
2020-09-02,43.44,43.6,42.77,42.85,83085,43.44,43.6,42.77,42.85,83085,0.0,1.0
2020-09-03,42.3,43.36,41.81,43.32,90650,42.3,43.36,41.81,43.32,90650,0.0,1.0
2020-09-04,41.77,42.68,41.7,42.63,85769,41.77,42.68,41.7,42.63,85769,0.0,1.0
2020-09-08,40.27,41.22,39.78,41.22,97090,40.27,41.22,39.78,41.22,97090,0.0,1.0
2020-09-09,40.53,40.7,39.98,40.51,72439,40.53,40.7,39.98,40.51,72439,0.0,1.0
2020-09-10,40.33,41.08,39.95,40.48,93483,40.33,41.08,39.95,40.48,93483,0.0,1.0
2020-09-11,40.2,41.11,39.82,40.44,88666,40.2,41.11,39.82,40.44,88666,0.0,1.0
2020-09-14,43.5,43.75,40.4,40.4,140343,43.5,43.75,40.4,40.4,140343,0.0,1.0
2020-09-15,45.13,45.18,42.95,43.64,152408,45.13,45.18,42.95,43.64,152408,0.0,1.0
2020-09-16,46.33,46.585,44.37,45.27,255128,46.33,46.585,44.37,45.27,255128,0.0,1.0
2020-09-17,40.51,44.28,38.37,44.28,427805,40.51,44.28,38.37,44.28,427805,0.0,1.0
2020-09-18,39.22,40.95,37.86,40.95,591626,39.22,40.95,37.86,40.95,591626,0.0,1.0
2020-09-21,37.0,38.92,35.79,38.58,210888,37.0,38.92,35.79,38.58,210888,0.0,1.0
2020-09-22,36.35,37.377,34.7345,37.17,175162,36.35,37.377,34.7345,37.17,175162,0.0,1.0
2020-09-23,35.13,36.47,35.05,36.4,159245,35.13,36.47,35.05,36.4,159245,0.0,1.0
2020-09-24,34.26,35.16,34.16,35.08,156458,34.26,35.16,34.16,35.08,156458,0.0,1.0
2020-09-25,34.28,34.7275,33.71,34.07,159241,34.28,34.7275,33.71,34.07,159241,0.0,1.0
2020-09-28,33.95,35.12,33.38,34.72,149841,33.95,35.12,33.38,34.72,149841,0.0,1.0
2020-09-29,33.56,33.98,32.675,33.82,97670,33.56,33.98,32.675,33.82,97670,0.0,1.0
2020-09-30,32.71,33.6423,32.44,33.53,117185,32.71,33.6423,32.44,33.53,117185,0.0,1.0
2020-10-01,34.62,34.72,32.535,32.65,184515,34.62,34.72,32.535,32.65,184515,0.0,1.0
2020-10-02,34.0,34.85,33.25,34.0,86673,34.0,34.85,33.25,34.0,86673,0.0,1.0
2020-10-05,34.75,35.0,33.91,34.29,55017,34.75,35.0,33.91,34.29,55017,0.0,1.0
2020-10-06,34.5,35.325,34.025,34.025,82533,34.5,35.325,34.025,34.025,82533,0.0,1.0
2020-10-07,34.5,34.83,34.295,34.67,80833,34.5,34.83,34.295,34.67,80833,0.0,1.0
2020-10-08,34.98,35.17,34.31,34.85,60359,34.98,35.17,34.31,34.85,60359,0.0,1.0
2020-10-09,34.75,35.535,34.495,35.3,40665,34.75,35.535,34.495,35.3,40665,0.0,1.0
2020-10-12,34.84,35.0,34.38,34.7,45445,34.84,35.0,34.38,34.7,45445,0.0,1.0
2020-10-13,34.51,34.88,34.33,34.51,50701,34.51,34.88,34.33,34.51,50701,0.0,1.0
2020-10-14,34.5,34.67,34.35,34.64,40958,34.5,34.67,34.35,34.64,40958,0.0,1.0
2020-10-15,36.4,36.72,33.93,34.33,169054,36.4,36.72,33.93,34.33,169054,0.0,1.0
2020-10-16,35.75,36.71,35.31,36.3,85249,35.75,36.71,35.31,36.3,85249,0.0,1.0
2020-10-19,35.67,36.84,35.59,36.12,67771,35.67,36.84,35.59,36.12,67771,0.0,1.0
2020-10-20,33.84,36.3,33.3,35.86,103857,33.84,36.3,33.3,35.86,103857,0.0,1.0
2020-10-21,33.63,34.17,33.19,33.95,121341,33.63,34.17,33.19,33.95,121341,0.0,1.0
2020-10-22,34.4,35.09,32.98,34.0,453271,34.4,35.09,32.98,34.0,453271,0.0,1.0
2020-10-23,34.23,35.11,33.5,34.62,80182,34.23,35.11,33.5,34.62,80182,0.0,1.0
2020-10-26,33.68,34.41,32.72,33.47,130564,33.68,34.41,32.72,33.47,130564,0.0,1.0
2020-10-27,33.23,34.49,32.79,33.7,134523,33.23,34.49,32.79,33.7,134523,0.0,1.0
2020-10-28,32.2,33.055,32.14,32.69,72720,32.2,33.055,32.14,32.69,72720,0.0,1.0
2020-10-29,31.85,32.08,31.61,32.06,66819,31.85,32.08,31.61,32.06,66819,0.0,1.0
2020-10-30,31.92,32.275,31.0001,31.8,101697,31.92,32.275,31.0001,31.8,101697,0.0,1.0
2020-11-02,31.7,32.42,31.3,32.42,46177,31.7,32.42,31.3,32.42,46177,0.0,1.0
2020-11-03,32.12,32.535,31.505,31.505,50487,32.12,32.535,31.505,31.505,50487,0.0,1.0
2020-11-04,32.5,32.92,30.96,31.84,66034,32.5,32.92,30.96,31.84,66034,0.0,1.0
2020-11-05,32.99,33.08,32.48,32.49,79615,32.99,33.08,32.48,32.49,79615,0.0,1.0
2020-11-06,32.25,33.235,31.93,33.0,76604,32.25,33.235,31.93,33.0,76604,0.0,1.0
2020-11-09,32.3,34.74,32.29,33.78,86808,32.3,34.74,32.29,33.78,86808,0.0,1.0
2020-11-10,33.2,33.49,32.12,32.59,83077,33.2,33.49,32.12,32.59,83077,0.0,1.0
2020-11-11,32.33,33.35,32.12,33.34,76313,32.33,33.35,32.12,33.34,76313,0.0,1.0
2020-11-12,32.6,32.915,32.01,32.1,81469,32.6,32.915,32.01,32.1,81469,0.0,1.0
2020-11-13,32.68,33.0,32.2,32.59,92212,32.68,33.0,32.2,32.59,92212,0.0,1.0
2020-11-16,32.39,33.48,32.13,33.48,66220,32.39,33.48,32.13,33.48,66220,0.0,1.0
2020-11-17,32.79,33.36,31.56,31.56,117591,32.79,33.36,31.56,31.56,117591,0.0,1.0
2020-11-18,27.51,31.0,27.265,28.88,519307,27.51,31.0,27.265,28.88,519307,0.0,1.0
2020-11-19,28.7,29.93,27.43,27.58,250735,28.7,29.93,27.43,27.58,250735,0.0,1.0
2020-11-20,29.13,30.25,28.335,28.84,169896,29.13,30.25,28.335,28.84,169896,0.0,1.0
2020-11-23,28.56,29.51,28.25,29.19,133622,28.56,29.51,28.25,29.19,133622,0.0,1.0
2020-11-24,28.9,29.0,28.52,28.66,94850,28.9,29.0,28.52,28.66,94850,0.0,1.0
2020-11-25,29.08,29.88,28.885,29.09,94769,29.08,29.88,28.885,29.09,94769,0.0,1.0
2020-11-27,29.01,29.62,28.6,29.18,51191,29.01,29.62,28.6,29.18,51191,0.0,1.0
2020-11-30,29.93,30.06,28.83,28.83,159012,29.93,30.06,28.83,28.83,159012,0.0,1.0
2020-12-01,30.32,30.75,29.63,29.93,78298,30.32,30.75,29.63,29.93,78298,0.0,1.0
2020-12-02,30.35,30.44,29.96,29.96,55205,30.35,30.44,29.96,29.96,55205,0.0,1.0
2020-12-03,30.41,30.7,30.08,30.36,42207,30.41,30.7,30.08,30.36,42207,0.0,1.0
2020-12-04,31.04,31.15,29.965,29.965,106935,31.04,31.15,29.965,29.965,106935,0.0,1.0
2020-12-07,30.77,31.01,30.03,30.3,96401,30.77,31.01,30.03,30.3,96401,0.0,1.0
2020-12-08,29.71,30.79,29.52,30.69,140730,29.71,30.79,29.52,30.69,140730,0.0,1.0
2020-12-09,30.03,30.51,29.615,29.92,63025,30.03,30.51,29.615,29.92,63025,0.0,1.0
2020-12-10,29.58,30.03,29.28,29.34,50450,29.58,30.03,29.28,29.34,50450,0.0,1.0
2020-12-11,29.66,29.89,29.24,29.4,58877,29.66,29.89,29.24,29.4,58877,0.0,1.0
2020-12-14,28.82,30.25,28.67,29.95,77562,28.82,30.25,28.67,29.95,77562,0.0,1.0
2020-12-15,29.88,29.93,28.85,28.88,61553,29.88,29.93,28.85,28.88,61553,0.0,1.0
2020-12-16,29.55,29.8173,28.82,29.75,105027,29.55,29.8173,28.82,29.75,105027,0.0,1.0
2020-12-17,29.18,29.75,28.66,29.48,91775,29.18,29.75,28.66,29.48,91775,0.0,1.0
2020-12-18,29.47,30.225,29.19,29.41,166180,29.47,30.225,29.19,29.41,166180,0.0,1.0
2020-12-21,43.94,49.99,33.25,34.0,3077916,43.94,49.99,33.25,34.0,3077916,0.0,1.0
2020-12-22,40.36,45.0399,40.02,42.84,481207,40.36,45.0399,40.02,42.84,481207,0.0,1.0
2020-12-23,41.09,41.76,39.41,40.4,267429,41.09,41.76,39.41,40.4,267429,0.0,1.0
2020-12-24,39.59,41.39,38.51,40.43,98099,39.59,41.39,38.51,40.43,98099,0.0,1.0
2020-12-28,37.99,40.24,37.35,39.59,134170,37.99,40.24,37.35,39.59,134170,0.0,1.0
2020-12-29,39.05,40.99,36.8101,38.27,184147,39.05,40.99,36.8101,38.27,184147,0.0,1.0
2020-12-30,37.35,39.775,36.51,38.99,113359,37.35,39.775,36.51,38.99,113359,0.0,1.0
2020-12-31,37.6,37.87,35.61,37.55,60095,37.6,37.87,35.61,37.55,60095,0.0,1.0
2021-01-04,36.79,38.03,36.285,36.81,148381,36.79,38.03,36.285,36.81,148381,0.0,1.0
2021-01-05,35.22,37.34,34.29,36.73,255953,35.22,37.34,34.29,36.73,255953,0.0,1.0
2021-01-06,34.17,36.05,33.2,35.47,262317,34.17,36.05,33.2,35.47,262317,0.0,1.0
2021-01-07,32.9,34.32,32.1,34.13,599519,32.9,34.32,32.1,34.13,599519,0.0,1.0
2021-01-08,35.06,35.8,32.85,33.15,378737,35.06,35.8,32.85,33.15,378737,0.0,1.0
2021-01-11,36.44,36.5,34.68,34.84,211484,36.44,36.5,34.68,34.84,211484,0.0,1.0
2021-01-12,36.66,37.355,36.05,36.21,231812,36.66,37.355,36.05,36.21,231812,0.0,1.0
2021-01-13,37.52,39.25,36.51,37.66,312057,37.52,39.25,36.51,37.66,312057,0.0,1.0
2021-01-14,37.98,38.1672,36.56,37.57,164435,37.98,38.1672,36.56,37.57,164435,0.0,1.0
2021-01-15,38.06,38.39,36.68,37.77,106220,38.06,38.39,36.68,37.77,106220,0.0,1.0
2021-01-19,39.57,40.285,37.33,38.35,186177,39.57,40.285,37.33,38.35,186177,0.0,1.0
2021-01-20,40.27,40.97,38.59,39.27,258817,40.27,40.97,38.59,39.27,258817,0.0,1.0
2021-01-21,39.92,40.63,38.81,38.81,123309,39.92,40.63,38.81,38.81,123309,0.0,1.0
2021-01-22,40.34,40.96,39.4,40.01,143996,40.34,40.96,39.4,40.01,143996,0.0,1.0
2021-01-25,40.71,41.42,39.65,40.36,268652,40.71,41.42,39.65,40.36,268652,0.0,1.0
2021-01-26,40.99,41.2,40.13,40.59,116557,40.99,41.2,40.13,40.59,116557,0.0,1.0
2021-01-27,37.81,42.64,37.7511,39.725,384174,37.81,42.64,37.7511,39.725,384174,0.0,1.0
2021-01-28,38.25,39.08,37.42,38.42,165520,38.25,39.08,37.42,38.42,165520,0.0,1.0
2021-01-29,36.28,38.2,36.01,37.98,143250,36.28,38.2,36.01,37.98,143250,0.0,1.0
2021-02-01,36.16,38.7,35.48,38.7,304731,36.16,38.7,35.48,38.7,304731,0.0,1.0
2021-02-02,35.61,36.6,35.4,36.6,244376,35.61,36.6,35.4,36.6,244376,0.0,1.0
2021-02-03,35.34,36.68,34.95,36.68,169250,35.34,36.68,34.95,36.68,169250,0.0,1.0
2021-02-04,36.02,36.58,34.84,35.53,304747,36.02,36.58,34.84,35.53,304747,0.0,1.0
2021-02-05,37.05,37.28,34.845,36.02,222713,37.05,37.28,34.845,36.02,222713,0.0,1.0
2021-02-08,36.94,38.17,36.4,37.31,129859,36.94,38.17,36.4,37.31,129859,0.0,1.0
2021-02-09,37.0,37.25,34.91,36.58,265535,37.0,37.25,34.91,36.58,265535,0.0,1.0
2021-02-10,36.85,38.8899,36.18,37.44,399241,36.85,38.8899,36.18,37.44,399241,0.0,1.0
2021-02-11,37.22,37.39,35.94,36.67,224284,37.22,37.39,35.94,36.67,224284,0.0,1.0
2021-02-12,38.32,39.5,37.06,37.06,130425,38.32,39.5,37.06,37.06,130425,0.0,1.0
2021-02-16,40.55,41.5,39.27,40.01,486005,40.55,41.5,39.27,40.01,486005,0.0,1.0
2021-02-17,46.24,47.24,41.7,42.0,1018711,46.24,47.24,41.7,42.0,1018711,0.0,1.0
2021-02-18,44.91,46.5,44.0,45.81,296364,44.91,46.5,44.0,45.81,296364,0.0,1.0
2021-02-19,43.92,45.83,43.69,45.04,236151,43.92,45.83,43.69,45.04,236151,0.0,1.0
2021-02-22,43.03,45.04,42.26,45.03,229729,43.03,45.04,42.26,45.03,229729,0.0,1.0
2021-02-23,42.44,43.67,42.16,43.49,181575,42.44,43.67,42.16,43.49,181575,0.0,1.0
2021-02-24,43.3,43.51,42.33,42.52,119919,43.3,43.51,42.33,42.52,119919,0.0,1.0
2021-02-25,42.91,44.07,42.42,43.63,129693,42.91,44.07,42.42,43.63,129693,0.0,1.0
2021-02-26,42.23,43.72,42.08,43.44,153774,42.23,43.72,42.08,43.44,153774,0.0,1.0
2021-03-01,44.47,45.49,43.14,43.14,179904,44.47,45.49,43.14,43.14,179904,0.0,1.0
2021-03-02,43.44,45.09,43.28,44.9,354303,43.44,45.09,43.28,44.9,354303,0.0,1.0
2021-03-03,44.25,45.12,43.21,43.44,253037,44.25,45.12,43.21,43.44,253037,0.0,1.0
2021-03-04,42.09,44.41,41.6,44.02,260400,42.09,44.41,41.6,44.02,260400,0.0,1.0
2021-03-05,43.01,43.31,39.49,42.69,221765,43.01,43.31,39.49,42.69,221765,0.0,1.0
2021-03-08,43.87,45.2,42.69,42.88,220928,43.87,45.2,42.69,42.88,220928,0.0,1.0
2021-03-09,43.93,45.19,43.45,44.88,188631,43.93,45.19,43.45,44.88,188631,0.0,1.0
2021-03-10,44.5,45.0,43.85,44.11,110963,44.5,45.0,43.85,44.11,110963,0.0,1.0
2021-03-11,44.84,45.4,44.12,45.4,226952,44.84,45.4,44.12,45.4,226952,0.0,1.0
2021-03-12,45.1,45.8,44.59,44.9,246749,45.1,45.8,44.59,44.9,246749,0.0,1.0
2021-03-15,46.64,47.2,45.05,45.68,412666,46.64,47.2,45.05,45.68,412666,0.0,1.0
2021-03-16,47.6,48.7748,45.87,46.31,306437,47.6,48.7748,45.87,46.31,306437,0.0,1.0
2021-03-17,46.67,48.11,46.15,47.09,121223,46.67,48.11,46.15,47.09,121223,0.0,1.0
2021-03-18,46.84,48.11,45.79,46.02,111789,46.84,48.11,45.79,46.02,111789,0.0,1.0
2021-03-19,46.38,47.43,45.57,46.51,164719,46.38,47.43,45.57,46.51,164719,0.0,1.0
2021-03-22,46.87,48.34,45.5,46.1,231246,46.87,48.34,45.5,46.1,231246,0.0,1.0
2021-03-23,45.28,46.94,45.23,46.42,95673,45.28,46.94,45.23,46.42,95673,0.0,1.0
2021-03-24,44.49,46.625,44.3201,45.42,115470,44.49,46.625,44.3201,45.42,115470,0.0,1.0
2021-03-25,45.15,45.22,43.4,44.05,225692,45.15,45.22,43.4,44.05,225692,0.0,1.0
2021-03-26,46.62,46.78,44.67,45.52,69363,46.62,46.78,44.67,45.52,69363,0.0,1.0
2021-03-29,44.76,47.585,44.13,46.37,127462,44.76,47.585,44.13,46.37,127462,0.0,1.0
2021-03-30,45.19,45.61,44.395,44.65,67607,45.19,45.61,44.395,44.65,67607,0.0,1.0
2021-03-31,47.16,47.33,45.01,45.01,87272,47.16,47.33,45.01,45.01,87272,0.0,1.0
2021-04-01,46.92,48.31,46.52,46.52,133279,46.92,48.31,46.52,46.52,133279,0.0,1.0
2021-04-05,48.02,48.02,46.83,47.49,54710,48.02,48.02,46.83,47.49,54710,0.0,1.0
2021-04-06,48.09,53.29,44.79,46.88,425142,48.09,53.29,44.79,46.88,425142,0.0,1.0
2021-04-07,46.85,47.81,46.2742,47.37,169611,46.85,47.81,46.2742,47.37,169611,0.0,1.0
2021-04-08,46.99,47.71,46.6,47.08,122813,46.99,47.71,46.6,47.08,122813,0.0,1.0
2021-04-09,46.24,47.33,46.0,46.99,174237,46.24,47.33,46.0,46.99,174237,0.0,1.0
2021-04-12,46.39,46.5,45.16,46.13,167223,46.39,46.5,45.16,46.13,167223,0.0,1.0
2021-04-13,46.64,47.02,45.395,45.395,61483,46.64,47.02,45.395,45.395,61483,0.0,1.0
2021-04-14,46.4,47.67,46.08,46.69,105702,46.4,47.67,46.08,46.69,105702,0.0,1.0
2021-04-15,47.46,47.49,46.47,46.5,76256,47.46,47.49,46.47,46.5,76256,0.0,1.0
2021-04-16,46.89,47.99,46.25,47.33,87413,46.89,47.99,46.25,47.33,87413,0.0,1.0
2021-04-19,46.79,47.35,46.28,46.57,80535,46.79,47.35,46.28,46.57,80535,0.0,1.0
2021-04-20,46.76,47.74,45.925,46.35,127196,46.76,47.74,45.925,46.35,127196,0.0,1.0
2021-04-21,47.48,47.58,46.35,47.165,88732,47.48,47.58,46.35,47.165,88732,0.0,1.0
2021-04-22,46.79,48.47,46.4,47.75,194371,46.79,48.47,46.4,47.75,194371,0.0,1.0
2021-04-23,46.29,47.5,45.65,46.8,79038,46.29,47.5,45.65,46.8,79038,0.0,1.0
2021-04-26,46.09,47.05,46.09,46.5,75062,46.09,47.05,46.09,46.5,75062,0.0,1.0
2021-04-27,45.95,46.9,45.11,46.62,240027,45.95,46.9,45.11,46.62,240027,0.0,1.0
2021-04-28,46.0,46.6625,45.89,46.0,79923,46.0,46.6625,45.89,46.0,79923,0.0,1.0
2021-04-29,46.52,46.68,45.85,46.25,118899,46.52,46.68,45.85,46.25,118899,0.0,1.0
2021-04-30,47.32,47.49,45.5,46.555,89723,47.32,47.49,45.5,46.555,89723,0.0,1.0
2021-05-03,48.34,49.46,47.47,47.47,90319,48.34,49.46,47.47,47.47,90319,0.0,1.0
2021-05-04,47.18,48.99,47.13,47.99,71834,47.18,48.99,47.13,47.99,71834,0.0,1.0
2021-05-05,47.83,47.87,46.51,47.22,64871,47.83,47.87,46.51,47.22,64871,0.0,1.0
2021-05-06,47.56,48.04,46.905,47.74,48563,47.56,48.04,46.905,47.74,48563,0.0,1.0
2021-05-07,48.39,49.64,47.18,47.34,124935,48.39,49.64,47.18,47.34,124935,0.0,1.0
2021-05-10,48.09,49.74,47.69,48.29,83247,48.09,49.74,47.69,48.29,83247,0.0,1.0
2021-05-11,47.46,48.48,46.63,47.55,64886,47.46,48.48,46.63,47.55,64886,0.0,1.0
2021-05-12,46.11,47.65,45.87,47.19,75344,46.11,47.65,45.87,47.19,75344,0.0,1.0
2021-05-13,47.23,47.63,45.85,46.0,54857,47.23,47.63,45.85,46.0,54857,0.0,1.0
2021-05-14,47.96,48.25,46.67,47.3,53813,47.96,48.25,46.67,47.3,53813,0.0,1.0
2021-05-17,47.08,48.86,47.05,48.795,77722,47.08,48.86,47.05,48.795,77722,0.0,1.0
2021-05-18,48.0,49.12,46.7,47.16,119335,48.0,49.12,46.7,47.16,119335,0.0,1.0
2021-05-19,48.41,48.92,47.11,47.43,70732,48.41,48.92,47.11,47.43,70732,0.0,1.0
2021-05-20,48.95,49.7,47.97,47.97,94736,48.95,49.7,47.97,47.97,94736,0.0,1.0
2021-05-21,48.91,49.41,47.95,49.41,60420,48.91,49.41,47.95,49.41,60420,0.0,1.0
2021-05-24,48.36,48.855,47.51,48.65,64563,48.36,48.855,47.51,48.65,64563,0.0,1.0
2021-05-25,47.67,48.28,47.25,48.28,81968,47.67,48.28,47.25,48.28,81968,0.0,1.0
2021-05-26,48.0,49.27,47.26,47.8,109611,48.0,49.27,47.26,47.8,109611,0.0,1.0
2021-05-27,49.67,50.16,48.25,48.32,179572,49.67,50.16,48.25,48.32,179572,0.0,1.0
2021-05-28,49.46,50.0191,48.81,49.74,36895,49.46,50.0191,48.81,49.74,36895,0.0,1.0
2021-06-01,49.71,50.485,48.86,49.92,68807,49.71,50.485,48.86,49.92,68807,0.0,1.0
2021-06-02,49.72,50.295,49.2,49.9,64124,49.72,50.295,49.2,49.9,64124,0.0,1.0
2021-06-03,49.98,50.36,49.01,49.54,83960,49.98,50.36,49.01,49.54,83960,0.0,1.0
2021-06-04,50.11,50.3,49.75,50.0,51091,50.11,50.3,49.75,50.0,51091,0.0,1.0
2021-06-07,50.02,50.74,49.88,50.1,118371,50.02,50.74,49.88,50.1,118371,0.0,1.0
2021-06-08,50.6,50.835,49.85,50.48,159688,50.6,50.835,49.85,50.48,159688,0.0,1.0
2021-06-09,50.36,51.9,49.97,50.67,152323,50.36,51.9,49.97,50.67,152323,0.0,1.0
2021-06-10,50.3,51.0,50.14,50.35,96592,50.3,51.0,50.14,50.35,96592,0.0,1.0
2021-06-11,50.09,50.88,49.85,50.59,96363,50.09,50.88,49.85,50.59,96363,0.0,1.0
2021-06-14,50.05,50.4,49.625,49.91,150016,50.05,50.4,49.625,49.91,150016,0.0,1.0
2021-06-15,50.16,50.5,49.87,50.5,141930,50.16,50.5,49.87,50.5,141930,0.0,1.0
2021-06-16,49.98,50.99,48.13,48.79,205938,49.98,50.99,48.13,48.79,205938,0.0,1.0
2021-06-17,58.65,58.99,50.21,50.9,844982,58.65,58.99,50.21,50.9,844982,0.0,1.0
2021-06-18,59.71,60.01,56.92,58.19,334494,59.71,60.01,56.92,58.19,334494,0.0,1.0
2021-06-21,61.39,62.46,58.37,59.7,308210,61.39,62.46,58.37,59.7,308210,0.0,1.0
2021-06-22,62.79,63.37,60.86,61.7,174317,62.79,63.37,60.86,61.7,174317,0.0,1.0
2021-06-23,63.51,64.9,63.19,63.69,172068,63.51,64.9,63.19,63.69,172068,0.0,1.0
2021-06-24,63.18,64.955,62.62,63.64,161921,63.18,64.955,62.62,63.64,161921,0.0,1.0
2021-06-25,61.96,63.5,61.91,63.26,494407,61.96,63.5,61.91,63.26,494407,0.0,1.0
2021-06-28,60.67,61.94,59.14,61.94,105516,60.67,61.94,59.14,61.94,105516,0.0,1.0
2021-06-29,59.97,61.55,59.72,61.0,80387,59.97,61.55,59.72,61.0,80387,0.0,1.0
2021-06-30,59.99,60.29,59.61,60.1,103109,59.99,60.29,59.61,60.1,103109,0.0,1.0
2021-07-01,60.0,60.27,59.28,59.74,93581,60.0,60.27,59.28,59.74,93581,0.0,1.0
2021-07-02,59.45,60.42,58.8065,60.34,55251,59.45,60.42,58.8065,60.34,55251,0.0,1.0
2021-07-06,58.41,60.17,57.94,60.17,99598,58.41,60.17,57.94,60.17,99598,0.0,1.0
2021-07-07,58.23,58.78,56.89,58.16,72072,58.23,58.78,56.89,58.16,72072,0.0,1.0
2021-07-08,59.38,60.05,57.5,57.5,81174,59.38,60.05,57.5,57.5,81174,0.0,1.0
2021-07-09,59.29,59.5,58.45,58.81,66971,59.29,59.5,58.45,58.81,66971,0.0,1.0
2021-07-12,59.55,60.17,58.0,59.36,61038,59.55,60.17,58.0,59.36,61038,0.0,1.0
2021-07-13,59.8,60.185,58.66,60.185,64768,59.8,60.185,58.66,60.185,64768,0.0,1.0
2021-07-14,57.57,60.42,57.15,59.85,90360,57.57,60.42,57.15,59.85,90360,0.0,1.0
2021-07-15,58.4,58.53,56.61,57.38,59606,58.4,58.53,56.61,57.38,59606,0.0,1.0
2021-07-16,58.38,59.46,57.82,58.85,64587,58.38,59.46,57.82,58.85,64587,0.0,1.0
2021-07-19,60.11,60.31,57.32,57.6,165905,60.11,60.31,57.32,57.6,165905,0.0,1.0
2021-07-20,59.92,60.97,59.46,60.0,91507,59.92,60.97,59.46,60.0,91507,0.0,1.0
2021-07-21,59.84,60.61,59.47,60.25,78127,59.84,60.61,59.47,60.25,78127,0.0,1.0
2021-07-22,59.63,60.41,59.39,60.185,63362,59.63,60.41,59.39,60.185,63362,0.0,1.0
2021-07-23,59.89,60.19,58.5,60.075,80272,59.89,60.19,58.5,60.075,80272,0.0,1.0
2021-07-26,60.13,61.03,59.92,59.92,105709,60.13,61.03,59.92,59.92,105709,0.0,1.0
2021-07-27,58.45,60.325,57.66,60.325,115774,58.45,60.325,57.66,60.325,115774,0.0,1.0
2021-07-28,57.73,59.18,57.105,58.28,85314,57.73,59.18,57.105,58.28,85314,0.0,1.0
2021-07-29,59.03,59.99,57.72,57.72,101749,59.03,59.99,57.72,57.72,101749,0.0,1.0
2021-07-30,58.32,59.45,57.32,58.66,82527,58.32,59.45,57.32,58.66,82527,0.0,1.0
2021-08-02,58.69,59.39,57.895,58.52,56667,58.69,59.39,57.895,58.52,56667,0.0,1.0
2021-08-03,57.56,61.095,57.24,61.095,70490,57.56,61.095,57.24,61.095,70490,0.0,1.0
2021-08-04,57.42,58.22,57.01,57.7,40504,57.42,58.22,57.01,57.7,40504,0.0,1.0
2021-08-05,58.77,59.63,57.32,59.63,42912,58.77,59.63,57.32,59.63,42912,0.0,1.0
2021-08-06,60.0,60.71,58.39,58.84,58784,60.0,60.71,58.39,58.84,58784,0.0,1.0
2021-08-09,60.21,61.75,59.76,60.13,86257,60.21,61.75,59.76,60.13,86257,0.0,1.0
2021-08-10,60.98,61.035,59.6113,60.13,42102,60.98,61.035,59.6113,60.13,42102,0.0,1.0
2021-08-11,60.99,63.34,60.65,60.79,80033,60.99,63.34,60.65,60.79,80033,0.0,1.0
2021-08-12,57.54,61.09,53.94,60.58,206622,57.54,61.09,53.94,60.58,206622,0.0,1.0
2021-08-13,56.56,57.39,55.505,57.39,83283,56.56,57.39,55.505,57.39,83283,0.0,1.0
2021-08-16,56.49,56.93,55.14,56.06,54087,56.49,56.93,55.14,56.06,54087,0.0,1.0
2021-08-17,57.95,58.48,56.21,56.21,71853,57.95,58.48,56.21,56.21,71853,0.0,1.0
2021-08-18,55.31,57.92,55.17,57.58,70906,55.31,57.92,55.17,57.58,70906,0.0,1.0
2021-08-19,55.84,56.17,54.505,55.65,72197,55.84,56.17,54.505,55.65,72197,0.0,1.0
2021-08-20,56.9,58.24,55.18,55.66,61497,56.9,58.24,55.18,55.66,61497,0.0,1.0
2021-08-23,57.0,57.98,55.5534,57.14,42450,57.0,57.98,55.5534,57.14,42450,0.0,1.0
2021-08-24,57.03,57.305,55.54,56.88,73213,57.03,57.305,55.54,56.88,73213,0.0,1.0
2021-08-25,57.05,57.74,56.7,56.98,32520,57.05,57.74,56.7,56.98,32520,0.0,1.0
2021-08-26,56.58,57.95,56.365,56.97,55832,56.58,57.95,56.365,56.97,55832,0.0,1.0
2021-08-27,57.41,58.22,56.57,56.82,59095,57.41,58.22,56.57,56.82,59095,0.0,1.0
2021-08-30,56.98,57.65,55.75,57.65,59706,56.98,57.65,55.75,57.65,59706,0.0,1.0
2021-08-31,59.02,59.17,56.9,56.9,71807,59.02,59.17,56.9,56.9,71807,0.0,1.0
2021-09-01,58.99,59.97,58.31,59.97,60103,58.99,59.97,58.31,59.97,60103,0.0,1.0
2021-09-02,60.6,60.69,58.7,59.37,39710,60.6,60.69,58.7,59.37,39710,0.0,1.0
2021-09-03,59.89,61.9,59.6,60.67,56646,59.89,61.9,59.6,60.67,56646,0.0,1.0
2021-09-07,60.92,61.7,59.71,59.71,102729,60.92,61.7,59.71,59.71,102729,0.0,1.0
2021-09-08,61.81,62.07,60.235,60.58,90161,61.81,62.07,60.235,60.58,90161,0.0,1.0
2021-09-09,60.76,62.25,60.63,61.87,48694,60.76,62.25,60.63,61.87,48694,0.0,1.0
2021-09-10,60.62,61.59,59.924,60.9,56051,60.62,61.59,59.924,60.9,56051,0.0,1.0
2021-09-13,58.3,61.25,57.935,60.72,58421,58.3,61.25,57.935,60.72,58421,0.0,1.0
2021-09-14,57.55,59.0,57.35,58.22,64687,57.55,59.0,57.35,58.22,64687,0.0,1.0
2021-09-15,56.41,57.51,55.01,57.46,123161,56.41,57.51,55.01,57.46,123161,0.0,1.0
2021-09-16,57.55,58.0,54.43,56.21,127621,57.55,58.0,54.43,56.21,127621,0.0,1.0
2021-09-17,55.25,58.35,54.95,57.26,344958,55.25,58.35,54.95,57.26,344958,0.0,1.0
2021-09-20,57.34,58.09,54.395,56.05,139420,57.34,58.09,54.395,56.05,139420,0.0,1.0
2021-09-21,57.09,58.25,56.21,57.34,90224,57.09,58.25,56.21,57.34,90224,0.0,1.0
2021-09-22,57.37,58.0,57.05,58.0,58318,57.37,58.0,57.05,58.0,58318,0.0,1.0
2021-09-23,58.86,59.56,57.42,57.42,56192,58.86,59.56,57.42,57.42,56192,0.0,1.0
2021-09-24,60.0,60.5,58.3133,58.68,66179,60.0,60.5,58.3133,58.68,66179,0.0,1.0
2021-09-27,59.68,60.3,59.06,59.62,72631,59.68,60.3,59.06,59.62,72631,0.0,1.0
2021-09-28,59.32,59.69,58.0,59.44,69793,59.32,59.69,58.0,59.44,69793,0.0,1.0
2021-09-29,59.74,60.0,57.89,59.57,50126,59.74,60.0,57.89,59.57,50126,0.0,1.0
2021-09-30,60.7,63.5,60.15,61.5,155801,60.7,63.5,60.15,61.5,155801,0.0,1.0
2021-10-01,62.84,63.79,59.97,60.74,83155,62.84,63.79,59.97,60.74,83155,0.0,1.0
2021-10-04,62.66,63.71,62.24,62.72,86587,62.66,63.71,62.24,62.72,86587,0.0,1.0
2021-10-05,62.95,63.0,61.82,62.63,130970,62.95,63.0,61.82,62.63,130970,0.0,1.0
2021-10-06,61.99,63.42,61.91,62.56,66734,61.99,63.42,61.91,62.56,66734,0.0,1.0
2021-10-07,62.04,63.0,61.525,62.0,70890,62.04,63.0,61.525,62.0,70890,0.0,1.0
2021-10-08,59.83,62.1,59.6,62.1,44942,59.83,62.1,59.6,62.1,44942,0.0,1.0
2021-10-11,59.84,60.54,59.2065,59.7,33250,59.84,60.54,59.2065,59.7,33250,0.0,1.0
2021-10-12,60.49,60.8,59.695,59.82,37014,60.49,60.8,59.695,59.82,37014,0.0,1.0
2021-10-13,60.71,60.88,59.84,60.61,42705,60.71,60.88,59.84,60.61,42705,0.0,1.0
2021-10-14,60.68,61.73,60.5,60.95,33534,60.68,61.73,60.5,60.95,33534,0.0,1.0
2021-10-15,59.91,61.47,59.64,61.47,46137,59.91,61.47,59.64,61.47,46137,0.0,1.0
2021-10-18,60.05,60.48,59.23,59.94,43798,60.05,60.48,59.23,59.94,43798,0.0,1.0
2021-10-19,60.8,61.04,59.23,59.94,30317,60.8,61.04,59.23,59.94,30317,0.0,1.0
2021-10-20,61.67,61.95,60.82,60.82,26291,61.67,61.95,60.82,60.82,26291,0.0,1.0
2021-10-21,60.21,62.63,59.76,61.68,34611,60.21,62.63,59.76,61.68,34611,0.0,1.0
2021-10-22,60.5,60.73,58.3,59.17,48439,60.5,60.73,58.3,59.17,48439,0.0,1.0
2021-10-25,61.32,61.64,59.32,60.77,49354,61.32,61.64,59.32,60.77,49354,0.0,1.0
2021-10-26,61.11,61.76,60.66,61.45,44814,61.11,61.76,60.66,61.45,44814,0.0,1.0
2021-10-27,60.94,61.57,60.93,61.19,22119,60.94,61.57,60.93,61.19,22119,0.0,1.0
2021-10-28,62.58,62.7,61.025,61.33,34389,62.58,62.7,61.025,61.33,34389,0.0,1.0
2021-10-29,64.1,64.25,62.4,62.4,47414,64.1,64.25,62.4,62.4,47414,0.0,1.0
2021-11-01,64.35,65.68,63.62,64.31,87115,64.35,65.68,63.62,64.31,87115,0.0,1.0
2021-11-02,64.87,65.47,64.08,64.37,50852,64.87,65.47,64.08,64.37,50852,0.0,1.0
2021-11-03,64.69,65.23,63.97,63.975,49128,64.69,65.23,63.97,63.975,49128,0.0,1.0
2021-11-04,62.61,66.55,61.99,65.12,91004,62.61,66.55,61.99,65.12,91004,0.0,1.0
2021-11-05,62.36,65.16,61.82,62.17,75804,62.36,65.16,61.82,62.17,75804,0.0,1.0
2021-11-08,62.79,63.71,61.83,62.42,54113,62.79,63.71,61.83,62.42,54113,0.0,1.0
2021-11-09,63.27,63.7742,61.97,62.76,36902,63.27,63.7742,61.97,62.76,36902,0.0,1.0
2021-11-10,63.15,64.0,61.955,62.8,55257,63.15,64.0,61.955,62.8,55257,0.0,1.0
2021-11-11,61.79,63.26,61.5,63.06,48248,61.79,63.26,61.5,63.06,48248,0.0,1.0
2021-11-12,61.25,62.43,60.2,62.0,45708,61.25,62.43,60.2,62.0,45708,0.0,1.0
2021-11-15,61.45,61.8,60.56,61.8,30759,61.45,61.8,60.56,61.8,30759,0.0,1.0
2021-11-16,61.14,61.79,60.69,61.22,52693,61.14,61.79,60.69,61.22,52693,0.0,1.0
2021-11-17,62.93,63.72,60.81,61.0,135172,62.93,63.72,60.81,61.0,135172,0.0,1.0
2021-11-18,63.36,64.64,62.62,63.12,58669,63.36,64.64,62.62,63.12,58669,0.0,1.0
2021-11-19,63.99,64.505,63.15,63.75,52190,63.99,64.505,63.15,63.75,52190,0.0,1.0
2021-11-22,61.97,64.88,61.38,64.48,69201,61.97,64.88,61.38,64.48,69201,0.0,1.0
2021-11-23,61.64,61.935,60.5,61.54,57805,61.64,61.935,60.5,61.54,57805,0.0,1.0
2021-11-24,61.51,62.25,60.0,61.06,816911,61.51,62.25,60.0,61.06,816911,0.0,1.0
2021-11-26,60.07,61.05,59.06,60.85,51973,60.07,61.05,59.06,60.85,51973,0.0,1.0
2021-11-29,60.23,61.245,59.1,60.49,75410,60.23,61.245,59.1,60.49,75410,0.0,1.0
2021-11-30,60.16,60.7,59.54,60.22,102895,60.16,60.7,59.54,60.22,102895,0.0,1.0
2021-12-01,59.92,61.06,59.7,61.06,92280,59.92,61.06,59.7,61.06,92280,0.0,1.0
2021-12-02,59.51,59.97,58.39,59.6,85712,59.51,59.97,58.39,59.6,85712,0.0,1.0
2021-12-03,59.86,60.23,58.49,59.58,41803,59.86,60.23,58.49,59.58,41803,0.0,1.0
2021-12-06,59.09,59.89,57.6417,59.89,50416,59.09,59.89,57.6417,59.89,50416,0.0,1.0
2021-12-07,59.85,60.16,58.85,59.75,53558,59.85,60.16,58.85,59.75,53558,0.0,1.0
2021-12-08,60.17,60.395,58.6805,59.95,78165,60.17,60.395,58.6805,59.95,78165,0.0,1.0
2021-12-09,58.97,60.1,58.15,59.82,90430,58.97,60.1,58.15,59.82,90430,0.0,1.0
2021-12-10,57.58,60.275,57.225,60.275,59081,57.58,60.275,57.225,60.275,59081,0.0,1.0
2021-12-13,57.05,57.24,55.395,57.22,152453,57.05,57.24,55.395,57.22,152453,0.0,1.0
2021-12-14,56.84,57.96,55.88,56.93,32236,56.84,57.96,55.88,56.93,32236,0.0,1.0
2021-12-15,56.36,57.68,53.37,56.74,201200,56.36,57.68,53.37,56.74,201200,0.0,1.0
2021-12-16,56.2,58.26,55.58,56.58,127746,56.2,58.26,55.58,56.58,127746,0.0,1.0
2021-12-17,56.54,57.36,55.43,56.09,119812,56.54,57.36,55.43,56.09,119812,0.0,1.0
2021-12-20,56.14,56.24,54.32,55.93,70931,56.14,56.24,54.32,55.93,70931,0.0,1.0
2021-12-21,57.83,58.25,56.29,56.29,73790,57.83,58.25,56.29,56.29,73790,0.0,1.0
2021-12-22,60.35,60.41,57.91,57.91,82523,60.35,60.41,57.91,57.91,82523,0.0,1.0
2021-12-23,60.11,60.555,59.675,60.32,48359,60.11,60.555,59.675,60.32,48359,0.0,1.0
2021-12-27,59.87,60.49,59.4234,59.8,41871,59.87,60.49,59.4234,59.8,41871,0.0,1.0
2021-12-28,59.41,60.22,59.09,59.78,86260,59.41,60.22,59.09,59.78,86260,0.0,1.0
2021-12-29,58.65,59.6,57.3492,59.19,42379,58.65,59.6,57.3492,59.19,42379,0.0,1.0
2021-12-30,59.12,59.35,58.21,58.4,36752,59.12,59.35,58.21,58.4,36752,0.0,1.0
2021-12-31,58.76,59.06,58.27,58.61,54934,58.76,59.06,58.27,58.61,54934,0.0,1.0
2022-01-03,59.57,59.92,58.125,58.97,44251,59.57,59.92,58.125,58.97,44251,0.0,1.0
2022-01-04,58.92,60.11,58.51,59.31,34514,58.92,60.11,58.51,59.31,34514,0.0,1.0
2022-01-05,56.93,59.41,56.84,58.64,51121,56.93,59.41,56.84,58.64,51121,0.0,1.0
2022-01-06,56.64,57.38,55.83,57.21,50965,56.64,57.38,55.83,57.21,50965,0.0,1.0
2022-01-07,55.54,57.29,55.39,56.62,36196,55.54,57.29,55.39,56.62,36196,0.0,1.0
2022-01-10,55.52,55.77,54.14,55.18,51959,55.52,55.77,54.14,55.18,51959,0.0,1.0
2022-01-11,55.17,56.12,54.87,55.64,71361,55.17,56.12,54.87,55.64,71361,0.0,1.0
2022-01-12,54.5,57.125,53.935,55.47,68748,54.5,57.125,53.935,55.47,68748,0.0,1.0
2022-01-13,54.01,54.78,53.53,54.43,101137,54.01,54.78,53.53,54.43,101137,0.0,1.0
2022-01-14,51.95,54.005,51.6821,53.48,74476,51.95,54.005,51.6821,53.48,74476,0.0,1.0
2022-01-18,50.9,51.72,49.8,51.44,109004,50.9,51.72,49.8,51.44,109004,0.0,1.0
2022-01-19,51.18,53.0,50.48,51.07,92019,51.18,53.0,50.48,51.07,92019,0.0,1.0
2022-01-20,50.68,52.38,50.55,51.17,45078,50.68,52.38,50.55,51.17,45078,0.0,1.0
2022-01-21,50.55,51.26,50.21,50.21,78337,50.55,51.26,50.21,50.21,78337,0.0,1.0
2022-01-24,50.37,50.96,49.5,50.19,114607,50.37,50.96,49.5,50.19,114607,0.0,1.0
2022-01-25,50.68,50.78,48.88,50.27,68917,50.68,50.78,48.88,50.27,68917,0.0,1.0
2022-01-26,50.3,51.26,48.62,50.8,167627,50.3,51.26,48.62,50.8,167627,0.0,1.0
2022-01-27,49.14,51.0,48.79,49.9,81914,49.14,51.0,48.79,49.9,81914,0.0,1.0
2022-01-28,49.16,49.74,47.8,49.25,145366,49.16,49.74,47.8,49.25,145366,0.0,1.0
2022-01-31,51.26,51.59,48.83,49.24,98617,51.26,51.59,48.83,49.24,98617,0.0,1.0
2022-02-01,50.77,51.64,50.435,51.64,67495,50.77,51.64,50.435,51.64,67495,0.0,1.0
2022-02-02,48.8,50.74,48.7,50.74,111100,48.8,50.74,48.7,50.74,111100,0.0,1.0
2022-02-03,49.87,50.26,47.4622,48.57,59063,49.87,50.26,47.4622,48.57,59063,0.0,1.0
2022-02-04,53.65,55.0,50.1011,51.67,240006,53.65,55.0,50.1011,51.67,240006,0.0,1.0
2022-02-07,54.8,54.9,52.34,53.41,83775,54.8,54.9,52.34,53.41,83775,0.0,1.0
2022-02-08,56.62,56.71,54.22,54.51,68466,56.62,56.71,54.22,54.51,68466,0.0,1.0
2022-02-09,55.37,57.41,54.94,56.7,75403,55.37,57.41,54.94,56.7,75403,0.0,1.0
2022-02-10,54.4,54.98,51.93,54.56,60257,54.4,54.98,51.93,54.56,60257,0.0,1.0
2022-02-11,54.8,55.26,53.44,54.12,39144,54.8,55.26,53.44,54.12,39144,0.0,1.0
2022-02-14,54.5,55.1475,54.29,54.84,95697,54.5,55.1475,54.29,54.84,95697,0.0,1.0
2022-02-15,55.6,56.0,54.42,54.89,43546,55.6,56.0,54.42,54.89,43546,0.0,1.0
2022-02-16,55.22,55.57,54.43,55.16,64190,55.22,55.57,54.43,55.16,64190,0.0,1.0
2022-02-17,53.93,55.57,53.79,54.81,60081,53.93,55.57,53.79,54.81,60081,0.0,1.0
2022-02-18,53.24,54.29,53.015,53.52,68068,53.24,54.29,53.015,53.52,68068,0.0,1.0
2022-02-22,52.56,53.97,51.69,53.27,73751,52.56,53.97,51.69,53.27,73751,0.0,1.0
2022-02-23,50.99,53.26,50.59,53.09,49586,50.99,53.26,50.59,53.09,49586,0.0,1.0
2022-02-24,53.1,53.18,50.02,50.02,59286,53.1,53.18,50.02,50.02,59286,0.0,1.0
2022-02-25,54.05,54.72,52.9,53.43,53214,54.05,54.72,52.9,53.43,53214,0.0,1.0
2022-02-28,53.28,54.29,52.475,53.86,96595,53.28,54.29,52.475,53.86,96595,0.0,1.0
2022-03-01,54.09,54.5,52.86,53.32,55742,54.09,54.5,52.86,53.32,55742,0.0,1.0
2022-03-02,56.21,56.73,53.14,54.49,147830,56.21,56.73,53.14,54.49,147830,0.0,1.0
2022-03-03,56.23,58.204,55.68,56.16,75370,56.23,58.204,55.68,56.16,75370,0.0,1.0
2022-03-04,56.5,57.85,55.65,55.65,74018,56.5,57.85,55.65,55.65,74018,0.0,1.0
2022-03-07,55.64,57.39,55.635,56.27,94445,55.64,57.39,55.635,56.27,94445,0.0,1.0
2022-03-08,56.39,56.915,55.27,56.24,118577,56.39,56.915,55.27,56.24,118577,0.0,1.0
2022-03-09,56.7,57.1,56.16,56.79,98264,56.7,57.1,56.16,56.79,98264,0.0,1.0
2022-03-10,57.61,58.21,55.92,56.26,102480,57.61,58.21,55.92,56.26,102480,0.0,1.0
2022-03-11,57.38,58.6,57.24,58.14,38886,57.38,58.6,57.24,58.14,38886,0.0,1.0
2022-03-14,55.53,57.6,54.6,57.6,75111,55.53,57.6,54.6,57.6,75111,0.0,1.0
2022-03-15,55.96,56.62,54.76,55.5,79261,55.96,56.62,54.76,55.5,79261,0.0,1.0
2022-03-16,56.93,57.06,55.58,56.21,34079,56.93,57.06,55.58,56.21,34079,0.0,1.0
2022-03-17,57.6,57.82,56.81,56.81,42108,57.6,57.82,56.81,56.81,42108,0.0,1.0
2022-03-18,57.46,57.92,56.6,57.37,65841,57.46,57.92,56.6,57.37,65841,0.0,1.0
2022-03-21,57.61,58.0501,57.1,57.13,44643,57.61,58.0501,57.1,57.13,44643,0.0,1.0
2022-03-22,57.97,58.45,57.46,57.49,61464,57.97,58.45,57.46,57.49,61464,0.0,1.0
2022-03-23,59.07,59.39,57.09,57.54,123273,59.07,59.39,57.09,57.54,123273,0.0,1.0
2022-03-24,57.85,59.935,57.72,59.1,53769,57.85,59.935,57.72,59.1,53769,0.0,1.0
2022-03-25,57.69,58.46,57.335,57.81,53150,57.69,58.46,57.335,57.81,53150,0.0,1.0
2022-03-28,57.6,58.21,57.34,57.8,44869,57.6,58.21,57.34,57.8,44869,0.0,1.0
2022-03-29,58.69,59.28,57.225,57.6,69481,58.69,59.28,57.225,57.6,69481,0.0,1.0
2022-03-30,58.63,59.725,58.05,58.87,67987,58.63,59.725,58.05,58.87,67987,0.0,1.0
2022-03-31,57.9,59.44,57.515,58.2,93964,57.9,59.44,57.515,58.2,93964,0.0,1.0
2022-04-01,58.44,58.79,57.515,57.98,50276,58.44,58.79,57.515,57.98,50276,0.0,1.0
2022-04-04,58.29,58.5,57.3,58.5,76483,58.29,58.5,57.3,58.5,76483,0.0,1.0
2022-04-05,58.48,59.33,58.1,58.31,84412,58.48,59.33,58.1,58.31,84412,0.0,1.0
2022-04-06,59.12,59.56,57.54,58.49,87189,59.12,59.56,57.54,58.49,87189,0.0,1.0
2022-04-07,58.01,60.07,57.68,60.07,85065,58.01,60.07,57.68,60.07,85065,0.0,1.0
2022-04-08,56.13,58.05,55.65,58.02,102988,56.13,58.05,55.65,58.02,102988,0.0,1.0
2022-04-11,55.38,56.36,55.36,56.2,28387,55.38,56.36,55.36,56.2,28387,0.0,1.0
2022-04-12,55.83,56.67,55.08,55.72,39747,55.83,56.67,55.08,55.72,39747,0.0,1.0
2022-04-13,56.94,57.63,56.03,56.76,35522,56.94,57.63,56.03,56.76,35522,0.0,1.0
2022-04-14,56.65,57.13,56.15,57.13,31299,56.65,57.13,56.15,57.13,31299,0.0,1.0
2022-04-18,55.57,56.82,55.17,56.54,36517,55.57,56.82,55.17,56.54,36517,0.0,1.0
2022-04-19,56.6,57.29,55.85,56.2,35310,56.6,57.29,55.85,56.2,35310,0.0,1.0
2022-04-20,57.29,57.956,56.67,56.89,29940,57.29,57.956,56.67,56.89,29940,0.0,1.0
2022-04-21,55.26,57.81,55.26,57.81,61383,55.26,57.81,55.26,57.81,61383,0.0,1.0
2022-04-22,54.61,55.3,53.8,55.3,52440,54.61,55.3,53.8,55.3,52440,0.0,1.0
2022-04-25,54.25,54.8,53.47,54.16,97284,54.25,54.8,53.47,54.16,97284,0.0,1.0
2022-04-26,53.0,54.32,52.52,54.05,96088,53.0,54.32,52.52,54.05,96088,0.0,1.0
2022-04-27,53.79,54.12,52.97,52.97,69643,53.79,54.12,52.97,52.97,69643,0.0,1.0
2022-04-28,54.19,54.69,53.42,54.22,48986,54.19,54.69,53.42,54.22,48986,0.0,1.0
2022-04-29,51.84,54.4,51.33,54.16,86408,51.84,54.4,51.33,54.16,86408,0.0,1.0
2022-05-02,52.33,53.01,51.72,51.95,115566,52.33,53.01,51.72,51.95,115566,0.0,1.0
2022-05-03,52.37,52.57,51.8,52.29,77950,52.37,52.57,51.8,52.29,77950,0.0,1.0
2022-05-04,52.41,52.81,51.46,52.2,79999,52.41,52.81,51.46,52.2,79999,0.0,1.0
2022-05-05,51.92,52.24,50.97,52.19,86078,51.92,52.24,50.97,52.19,86078,0.0,1.0
2022-05-06,51.77,52.5,51.05,51.88,98745,51.77,52.5,51.05,51.88,98745,0.0,1.0
2022-05-09,49.26,51.53,49.13,51.2,93893,49.26,51.53,49.13,51.2,93893,0.0,1.0
2022-05-10,49.08,51.365,48.495,49.84,153606,49.08,51.365,48.495,49.84,153606,0.0,1.0
2022-05-11,48.9,50.22,48.48,49.03,51151,48.9,50.22,48.48,49.03,51151,0.0,1.0
2022-05-12,48.78,49.71,48.24,48.97,41809,48.78,49.71,48.24,48.97,41809,0.0,1.0
2022-05-13,49.48,49.8299,48.59,48.79,77381,49.48,49.8299,48.59,48.79,77381,0.0,1.0
2022-05-16,49.55,50.96,49.0,49.43,42443,49.55,50.96,49.0,49.43,42443,0.0,1.0
2022-05-17,49.39,50.73,48.57,50.29,82707,49.39,50.73,48.57,50.29,82707,0.0,1.0
2022-05-18,47.28,49.33,47.01,49.33,76215,47.28,49.33,47.01,49.33,76215,0.0,1.0
2022-05-19,47.08,47.5,45.825,46.93,205190,47.08,47.5,45.825,46.93,205190,0.0,1.0
2022-05-20,47.5,49.0,45.415,47.3,137890,47.5,49.0,45.415,47.3,137890,0.0,1.0
2022-05-23,45.0,47.44,43.22,47.2,133763,45.0,47.44,43.22,47.2,133763,0.0,1.0
2022-05-24,42.43,44.68,41.16,44.68,130199,42.43,44.68,41.16,44.68,130199,0.0,1.0
2022-05-25,42.34,42.89,42.06,42.15,64489,42.34,42.89,42.06,42.15,64489,0.0,1.0
2022-05-26,41.99,42.9,41.5,42.67,63973,41.99,42.9,41.5,42.67,63973,0.0,1.0
2022-05-27,42.47,43.38,41.48,42.33,60073,42.47,43.38,41.48,42.33,60073,0.0,1.0
2022-05-31,42.79,42.98,41.64,42.26,110326,42.79,42.98,41.64,42.26,110326,0.0,1.0
2022-06-01,42.88,43.49,42.39,42.77,78803,42.88,43.49,42.39,42.77,78803,0.0,1.0
2022-06-02,44.7,44.985,42.67,42.78,64141,44.7,44.985,42.67,42.78,64141,0.0,1.0
2022-06-03,43.56,44.97,43.22,44.35,62245,43.56,44.97,43.22,44.35,62245,0.0,1.0
2022-06-06,45.05,45.47,43.35,43.86,73779,45.05,45.47,43.35,43.86,73779,0.0,1.0
2022-06-07,46.24,46.3,44.87,44.88,94143,46.24,46.3,44.87,44.88,94143,0.0,1.0
2022-06-08,44.78,46.59,44.7,46.24,49036,44.78,46.59,44.7,46.24,49036,0.0,1.0
2022-06-09,43.02,45.16,42.86,44.49,69210,43.02,45.16,42.86,44.49,69210,0.0,1.0
2022-06-10,41.88,42.76,41.5601,42.76,40792,41.88,42.76,41.5601,42.76,40792,0.0,1.0
2022-06-13,41.48,42.3,39.88,40.97,111937,41.48,42.3,39.88,40.97,111937,0.0,1.0
2022-06-14,40.03,42.31,39.73,41.66,71023,40.03,42.31,39.73,41.66,71023,0.0,1.0
2022-06-15,40.11,40.595,38.74,40.25,139256,40.11,40.595,38.74,40.25,139256,0.0,1.0
2022-06-16,38.68,40.4699,37.7,40.22,117881,38.68,40.4699,37.7,40.22,117881,0.0,1.0
2022-06-17,41.29,41.69,39.11,39.11,106788,41.29,41.69,39.11,39.11,106788,0.0,1.0
2022-06-21,41.73,42.11,39.4,41.87,67513,41.73,42.11,39.4,41.87,67513,0.0,1.0
2022-06-22,42.97,43.2,40.61,41.35,68576,42.97,43.2,40.61,41.35,68576,0.0,1.0
2022-06-23,43.39,44.01,42.91,42.91,40836,43.39,44.01,42.91,42.91,40836,0.0,1.0
2022-06-24,41.15,43.67,40.95,43.67,263440,41.15,43.67,40.95,43.67,263440,0.0,1.0
2022-06-27,41.63,41.79,40.37,41.41,56756,41.63,41.79,40.37,41.41,56756,0.0,1.0
2022-06-28,40.76,42.61,40.76,41.69,49165,40.76,42.61,40.76,41.69,49165,0.0,1.0
2022-06-29,41.04,41.08,39.68,40.61,46222,41.04,41.08,39.68,40.61,46222,0.0,1.0
2022-06-30,41.07,41.668,39.8,40.63,50388,41.07,41.668,39.8,40.63,50388,0.0,1.0
2022-07-01,40.95,41.85,40.36,40.76,47670,40.95,41.85,40.36,40.76,47670,0.0,1.0
2022-07-05,40.79,40.93,39.44,40.74,61800,40.79,40.93,39.44,40.74,61800,0.0,1.0
2022-07-06,40.32,41.69,39.78,40.98,41001,40.32,41.69,39.78,40.98,41001,0.0,1.0
2022-07-07,40.82,41.18,40.2,40.51,42299,40.82,41.18,40.2,40.51,42299,0.0,1.0
2022-07-08,40.12,40.8,39.93,40.315,49949,40.12,40.8,39.93,40.315,49949,0.0,1.0
2022-07-11,38.92,40.69,38.65,40.12,42405,38.92,40.69,38.65,40.12,42405,0.0,1.0
2022-07-12,40.06,40.18,38.75,39.07,56211,40.06,40.18,38.75,39.07,56211,0.0,1.0
2022-07-13,40.21,40.8,39.61,39.79,37408,40.21,40.8,39.61,39.79,37408,0.0,1.0
2022-07-14,39.88,40.215,39.24,39.58,44720,39.88,40.215,39.24,39.58,44720,0.0,1.0
2022-07-15,40.65,40.945,39.62,40.21,48190,40.65,40.945,39.62,40.21,48190,0.0,1.0
2022-07-18,40.76,41.12,40.5,40.74,34889,40.76,41.12,40.5,40.74,34889,0.0,1.0
2022-07-19,41.52,42.24,40.91,40.91,85442,41.52,42.24,40.91,40.91,85442,0.0,1.0
2022-07-20,40.88,42.105,40.68,41.74,43749,40.88,42.105,40.68,41.74,43749,0.0,1.0
2022-07-21,41.27,41.555,40.05,40.54,94209,41.27,41.555,40.05,40.54,94209,0.0,1.0
2022-07-22,40.63,41.51,39.75,41.51,55822,40.63,41.51,39.75,41.51,55822,0.0,1.0
2022-07-25,41.07,41.58,40.62,40.79,39298,41.07,41.58,40.62,40.79,39298,0.0,1.0
2022-07-26,40.95,41.04,40.29,40.77,47928,40.95,41.04,40.29,40.77,47928,0.0,1.0
2022-07-27,42.26,42.35,41.0,41.23,90310,42.26,42.35,41.0,41.23,90310,0.0,1.0
2022-07-28,43.27,43.27,42.05,42.44,70593,43.27,43.27,42.05,42.44,70593,0.0,1.0
2022-07-29,44.49,44.695,43.18,43.4,83959,44.49,44.695,43.18,43.4,83959,0.0,1.0
2022-08-01,44.96,45.345,43.37,44.54,62357,44.96,45.345,43.37,44.54,62357,0.0,1.0
2022-08-02,44.47,45.2,43.87,44.97,51572,44.47,45.2,43.87,44.97,51572,0.0,1.0
2022-08-03,45.0,45.17,44.36,44.46,46594,45.0,45.17,44.36,44.46,46594,0.0,1.0
2022-08-04,44.81,45.2,44.39,45.06,51432,44.81,45.2,44.39,45.06,51432,0.0,1.0
2022-08-05,45.54,46.4675,44.17,44.37,117622,45.54,46.4675,44.17,44.37,117622,0.0,1.0
2022-08-08,45.4,46.985,44.38,45.48,94751,45.4,46.985,44.38,45.48,94751,0.0,1.0
2022-08-09,46.3,47.02,43.52,44.13,85326,46.3,47.02,43.52,44.13,85326,0.0,1.0
2022-08-10,47.3,48.4,46.39,46.39,88055,47.3,48.4,46.39,46.39,88055,0.0,1.0
2022-08-11,48.13,48.475,46.87,47.22,65581,48.13,48.475,46.87,47.22,65581,0.0,1.0
2022-08-12,48.67,49.61,47.7,48.09,48276,48.67,49.61,47.7,48.09,48276,0.0,1.0
2022-08-15,48.69,49.3,47.99,48.42,64625,48.69,49.3,47.99,48.42,64625,0.0,1.0
2022-08-16,47.47,48.92,47.33,48.595,34139,47.47,48.92,47.33,48.595,34139,0.0,1.0
2022-08-17,46.49,47.5,45.79,46.95,54671,46.49,47.5,45.79,46.95,54671,0.0,1.0
2022-08-18,45.56,46.48,45.0056,46.28,45447,45.56,46.48,45.0056,46.28,45447,0.0,1.0
2022-08-19,43.94,45.29,43.72,45.06,74594,43.94,45.29,43.72,45.06,74594,0.0,1.0
2022-08-22,45.74,45.84,43.71,43.84,157091,45.74,45.84,43.71,43.84,157091,0.0,1.0
2022-08-23,44.2,46.56,43.9,45.51,173628,44.2,46.56,43.9,45.51,173628,0.0,1.0
2022-08-24,44.55,45.46,43.95,44.0,81967,44.55,45.46,43.95,44.0,81967,0.0,1.0
2022-08-25,44.95,45.205,43.92,44.58,120469,44.95,45.205,43.92,44.58,120469,0.0,1.0
2022-08-26,44.28,45.425,43.985,44.86,83872,44.28,45.425,43.985,44.86,83872,0.0,1.0
2022-08-29,43.37,44.69,43.26,43.79,82799,43.37,44.69,43.26,43.79,82799,0.0,1.0
2022-08-30,42.97,43.88,42.78,43.24,92917,42.97,43.88,42.78,43.24,92917,0.0,1.0
2022-08-31,42.45,44.26,42.45,42.79,85947,42.45,44.26,42.45,42.79,85947,0.0,1.0
2022-09-01,41.85,42.4975,41.39,42.0,133918,41.85,42.4975,41.39,42.0,133918,0.0,1.0
2022-09-02,41.25,42.32,41.1,42.28,114030,41.25,42.32,41.1,42.28,114030,0.0,1.0
2022-09-06,40.46,43.125,40.39,41.09,105203,40.46,43.125,40.39,41.09,105203,0.0,1.0
2022-09-07,40.53,40.755,40.1,40.26,84811,40.53,40.755,40.1,40.26,84811,0.0,1.0
2022-09-08,40.4,40.9,39.49,40.07,100900,40.4,40.9,39.49,40.07,100900,0.0,1.0
2022-09-09,40.19,40.78,40.09,40.41,100314,40.19,40.78,40.09,40.41,100314,0.0,1.0
2022-09-12,39.76,40.73,39.16,40.21,143203,39.76,40.73,39.16,40.21,143203,0.0,1.0
2022-09-13,37.45,39.01,37.355,38.99,146994,37.45,39.01,37.355,38.99,146994,0.0,1.0
2022-09-14,36.55,37.51,35.575,37.25,183757,36.55,37.51,35.575,37.25,183757,0.0,1.0
2022-09-15,36.92,37.515,35.61,36.46,176150,36.92,37.515,35.61,36.46,176150,0.0,1.0
2022-09-16,36.4,37.07,36.08,36.57,809095,36.4,37.07,36.08,36.57,809095,0.0,1.0
2022-09-19,35.45,36.3,34.93,35.92,164106,35.45,36.3,34.93,35.92,164106,0.0,1.0
2022-09-20,36.73,37.69,34.95,34.95,159716,36.73,37.69,34.95,34.95,159716,0.0,1.0
2022-09-21,36.64,37.75,36.45,36.45,86889,36.64,37.75,36.45,36.45,86889,0.0,1.0
2022-09-22,36.66,37.1,35.81,36.34,104658,36.66,37.1,35.81,36.34,104658,0.0,1.0
2022-09-23,36.27,36.565,35.8,36.56,61698,36.27,36.565,35.8,36.56,61698,0.0,1.0
2022-09-26,35.45,36.79,35.11,35.97,92600,35.45,36.79,35.11,35.97,92600,0.0,1.0
2022-09-27,35.61,35.72,34.9,35.52,98400,35.61,35.72,34.9,35.52,98400,0.0,1.0
2022-09-28,36.12,36.39,35.58,35.95,72560,36.12,36.39,35.58,35.95,72560,0.0,1.0
2022-09-29,35.15,35.93,35.01,35.93,69298,35.15,35.93,35.01,35.93,69298,0.0,1.0
2022-09-30,35.72,37.13,34.81,35.27,133400,35.72,37.13,34.81,35.27,133400,0.0,1.0
2022-10-03,36.62,37.1,35.71,36.04,84879,36.62,37.1,35.71,36.04,84879,0.0,1.0
2022-10-04,37.06,37.58,36.92,36.92,122497,37.06,37.58,36.92,36.92,122497,0.0,1.0
2022-10-05,35.37,37.015,35.28,36.95,96130,35.37,37.015,35.28,36.95,96130,0.0,1.0
2022-10-06,34.72,35.56,34.19,35.08,117773,34.72,35.56,34.19,35.08,117773,0.0,1.0
2022-10-07,34.36,35.17,33.63,34.61,132444,34.36,35.17,33.63,34.61,132444,0.0,1.0
2022-10-10,35.02,35.37,34.38,34.58,109374,35.02,35.37,34.38,34.58,109374,0.0,1.0
2022-10-11,34.14,36.61,33.87,34.92,116977,34.14,36.61,33.87,34.92,116977,0.0,1.0
2022-10-12,32.78,33.98,32.75,33.98,167357,32.78,33.98,32.75,33.98,167357,0.0,1.0
2022-10-13,33.2,33.32,31.875,32.05,174833,33.2,33.32,31.875,32.05,174833,0.0,1.0
2022-10-14,32.27,33.6,32.03,33.21,94140,32.27,33.6,32.03,33.21,94140,0.0,1.0
2022-10-17,32.74,33.215,32.61,32.61,104385,32.74,33.215,32.61,32.61,104385,0.0,1.0
2022-10-18,32.51,34.51,32.08,33.28,102172,32.51,34.51,32.08,33.28,102172,0.0,1.0
2022-10-19,31.84,32.34,31.52,32.17,60679,31.84,32.34,31.52,32.17,60679,0.0,1.0
2022-10-20,31.63,32.41,31.52,31.64,56043,31.63,32.41,31.52,31.64,56043,0.0,1.0
2022-10-21,30.56,31.43,30.36,31.43,74110,30.56,31.43,30.36,31.43,74110,0.0,1.0
2022-10-24,30.28,30.87,29.735,30.87,82867,30.28,30.87,29.735,30.87,82867,0.0,1.0
2022-10-25,30.96,31.2,30.22,30.27,70713,30.96,31.2,30.22,30.27,70713,0.0,1.0
2022-10-26,32.82,32.83,31.02,31.21,75794,32.82,32.83,31.02,31.21,75794,0.0,1.0
2022-10-27,33.01,33.32,32.47,33.17,95312,33.01,33.32,32.47,33.17,95312,0.0,1.0
2022-10-28,34.46,34.855,33.11,33.11,122043,34.46,34.855,33.11,33.11,122043,0.0,1.0
2022-10-31,38.35,40.26,36.102,37.17,390567,38.35,40.26,36.102,37.17,390567,0.0,1.0
2022-11-01,38.08,38.99,37.46,38.99,173694,38.08,38.99,37.46,38.99,173694,0.0,1.0
2022-11-02,39.88,40.93,37.89,38.0,250366,39.88,40.93,37.89,38.0,250366,0.0,1.0
2022-11-03,38.25,39.74,37.705,39.72,103850,38.25,39.74,37.705,39.72,103850,0.0,1.0
2022-11-04,38.08,38.75,37.7,38.66,68022,38.08,38.75,37.7,38.66,68022,0.0,1.0
2022-11-07,36.89,38.3042,36.79,37.85,149278,36.89,38.3042,36.79,37.85,149278,0.0,1.0
2022-11-08,36.96,37.58,36.28,37.15,132164,36.96,37.58,36.28,37.15,132164,0.0,1.0
2022-11-09,35.33,37.0,35.22,36.51,99910,35.33,37.0,35.22,36.51,99910,0.0,1.0
2022-11-10,37.62,38.12,35.95,35.95,157911,37.62,38.12,35.95,35.95,157911,0.0,1.0
2022-11-11,37.97,38.93,35.79,38.21,96899,37.97,38.93,35.79,38.21,96899,0.0,1.0
2022-11-14,35.92,40.11,35.475,38.3,190168,35.92,40.11,35.475,38.3,190168,0.0,1.0
2022-11-15,36.98,37.06,35.56,36.25,111063,36.98,37.06,35.56,36.25,111063,0.0,1.0
2022-11-16,36.6,37.09,35.955,37.06,91543,36.6,37.09,35.955,37.06,91543,0.0,1.0
2022-11-17,36.23,36.75,35.5,35.96,108562,36.23,36.75,35.5,35.96,108562,0.0,1.0
2022-11-18,35.95,36.865,35.76,36.83,61192,35.95,36.865,35.76,36.83,61192,0.0,1.0
2022-11-21,36.65,36.74,35.78,36.11,88336,36.65,36.74,35.78,36.11,88336,0.0,1.0
2022-11-22,36.67,36.88,35.86,36.88,68918,36.67,36.88,35.86,36.88,68918,0.0,1.0
2022-11-23,36.73,36.95,36.0,36.51,51869,36.73,36.95,36.0,36.51,51869,0.0,1.0
2022-11-25,36.2,37.1996,35.96,36.82,35315,36.2,37.1996,35.96,36.82,35315,0.0,1.0
2022-11-28,34.82,36.61,34.65,36.06,59250,34.82,36.61,34.65,36.06,59250,0.0,1.0
2022-11-29,34.07,35.27,33.85,34.46,87779,34.07,35.27,33.85,34.46,87779,0.0,1.0
2022-11-30,34.0,34.85,32.66,33.84,169623,34.0,34.85,32.66,33.84,169623,0.0,1.0
2022-12-01,32.84,34.68,32.73,34.34,49527,32.84,34.68,32.73,34.34,49527,0.0,1.0
2022-12-02,33.18,33.33,32.23,32.58,86025,33.18,33.33,32.23,32.58,86025,0.0,1.0
2022-12-05,31.78,34.785,31.55,33.25,96344,31.78,34.785,31.55,33.25,96344,0.0,1.0
2022-12-06,32.39,32.39,31.17,31.84,80896,32.39,32.39,31.17,31.84,80896,0.0,1.0
2022-12-07,32.44,32.56,30.67,32.29,113818,32.44,32.56,30.67,32.29,113818,0.0,1.0
2022-12-08,32.17,33.22,31.98,32.6,92714,32.17,33.22,31.98,32.6,92714,0.0,1.0
2022-12-09,33.69,33.77,32.01,32.13,174661,33.69,33.77,32.01,32.13,174661,0.0,1.0
2022-12-12,32.75,34.3,31.625,33.72,145935,32.75,34.3,31.625,33.72,145935,0.0,1.0
2022-12-13,33.13,34.74,32.7,33.51,204356,33.13,34.74,32.7,33.51,204356,0.0,1.0
2022-12-14,33.11,34.28,32.88,32.88,131176,33.11,34.28,32.88,32.88,131176,0.0,1.0
2022-12-15,32.21,33.35,32.0,32.53,134493,32.21,33.35,32.0,32.53,134493,0.0,1.0
2022-12-16,31.63,33.23,31.36,32.06,166386,31.63,33.23,31.36,32.06,166386,0.0,1.0
2022-12-19,30.89,32.4,30.03,31.38,127430,30.89,32.4,30.03,31.38,127430,0.0,1.0
2022-12-20,30.53,31.895,30.46,30.72,60665,30.53,31.895,30.46,30.72,60665,0.0,1.0
2022-12-21,30.5,31.38,30.43,30.8,170621,30.5,31.38,30.43,30.8,170621,0.0,1.0
2022-12-22,30.17,31.67,29.29,30.39,113479,30.17,31.67,29.29,30.39,113479,0.0,1.0
2022-12-23,30.87,31.05,29.62,30.24,69369,30.87,31.05,29.62,30.24,69369,0.0,1.0
2022-12-27,30.57,31.6625,30.29,31.0,51136,30.57,31.6625,30.29,31.0,51136,0.0,1.0
2022-12-28,30.75,31.12,30.275,30.59,61267,30.75,31.12,30.275,30.59,61267,0.0,1.0
2022-12-29,32.22,32.66,30.9,30.98,71836,32.22,32.66,30.9,30.98,71836,0.0,1.0
2022-12-30,32.17,32.35,31.564,32.0,58182,32.17,32.35,31.564,32.0,58182,0.0,1.0
2023-01-03,33.78,34.06,32.41,32.42,99643,33.78,34.06,32.41,32.42,99643,0.0,1.0
2023-01-04,33.49,34.43,33.0,34.12,48346,33.49,34.43,33.0,34.12,48346,0.0,1.0
2023-01-05,33.02,33.59,32.63,33.59,36549,33.02,33.59,32.63,33.59,36549,0.0,1.0
2023-01-06,34.34,34.565,32.93,33.44,48713,34.34,34.565,32.93,33.44,48713,0.0,1.0
2023-01-09,33.53,34.8,33.47,34.6,49591,33.53,34.8,33.47,34.6,49591,0.0,1.0
2023-01-10,34.8,34.85,33.23,33.55,46421,34.8,34.85,33.23,33.55,46421,0.0,1.0
2023-01-11,35.47,36.19,34.6,34.81,46200,35.47,36.19,34.6,34.81,46200,0.0,1.0
2023-01-12,37.0,37.315,35.41,35.87,68761,37.0,37.315,35.41,35.87,68761,0.0,1.0
2023-01-13,36.56,37.08,36.46,36.85,35139,36.56,37.08,36.46,36.85,35139,0.0,1.0
2023-01-17,36.37,36.71,35.85,36.62,54961,36.37,36.71,35.85,36.62,54961,0.0,1.0
2023-01-18,34.86,36.83,34.47,36.37,119240,34.86,36.83,34.47,36.37,119240,0.0,1.0
2023-01-19,36.25,36.735,34.18,34.73,116552,36.25,36.735,34.18,34.73,116552,0.0,1.0
2023-01-20,36.58,36.91,35.5923,36.65,70587,36.58,36.91,35.5923,36.65,70587,0.0,1.0
2023-01-23,37.17,37.64,35.9,36.47,56651,37.17,37.64,35.9,36.47,56651,0.0,1.0
2023-01-24,36.9,37.67,36.65,37.21,36253,36.9,37.67,36.65,37.21,36253,0.0,1.0
2023-01-25,36.88,37.5,36.0,36.79,58122,36.88,37.5,36.0,36.79,58122,0.0,1.0
2023-01-26,36.91,37.01,35.87,37.0,53425,36.91,37.01,35.87,37.0,53425,0.0,1.0
2023-01-27,36.25,38.2,36.08,36.77,132526,36.25,38.2,36.08,36.77,132526,0.0,1.0
2023-01-30,34.62,37.175,34.52,35.96,105818,34.62,37.175,34.52,35.96,105818,0.0,1.0
2023-01-31,36.07,36.195,34.12,34.7,151391,36.07,36.195,34.12,34.7,151391,0.0,1.0
2023-02-01,36.64,37.05,35.43,35.81,65162,36.64,37.05,35.43,35.81,65162,0.0,1.0
2023-02-02,37.4,37.9243,36.3426,36.89,136555,37.4,37.9243,36.3426,36.89,136555,0.0,1.0
2023-02-03,36.94,39.16,36.5,37.19,96790,36.94,39.16,36.5,37.19,96790,0.0,1.0
2023-02-06,36.76,37.0,35.78,36.94,94357,36.76,37.0,35.78,36.94,94357,0.0,1.0
2023-02-07,36.46,36.72,35.29,36.72,105514,36.46,36.72,35.29,36.72,105514,0.0,1.0
2023-02-08,36.22,36.51,35.86,36.4,88764,36.22,36.51,35.86,36.4,88764,0.0,1.0
2023-02-09,34.92,36.51,34.58,36.16,115609,34.92,36.51,34.58,36.16,115609,0.0,1.0
2023-02-10,34.29,35.44,33.77,35.32,99020,34.29,35.44,33.77,35.32,99020,0.0,1.0
2023-02-13,35.36,35.56,34.11,34.11,76069,35.36,35.56,34.11,34.11,76069,0.0,1.0
2023-02-14,34.11,35.53,33.92,35.11,107366,34.11,35.53,33.92,35.11,107366,0.0,1.0
2023-02-15,32.73,33.915,32.61,33.87,119843,32.73,33.915,32.61,33.87,119843,0.0,1.0
2023-02-16,30.76,32.7,30.5,32.25,139035,30.76,32.7,30.5,32.25,139035,0.0,1.0
2023-02-17,31.48,31.99,30.89,31.01,95203,31.48,31.99,30.89,31.01,95203,0.0,1.0
2023-02-21,30.34,31.3499,29.965,31.25,232085,30.34,31.3499,29.965,31.25,232085,0.0,1.0
2023-02-22,30.17,31.06,30.13,30.63,194233,30.17,31.06,30.13,30.63,194233,0.0,1.0
2023-02-23,28.76,30.68,28.22,30.43,232052,28.76,30.68,28.22,30.43,232052,0.0,1.0
2023-02-24,29.33,29.61,28.39,28.61,317388,29.33,29.61,28.39,28.61,317388,0.0,1.0
2023-02-27,29.05,30.47,29.05,29.58,134423,29.05,30.47,29.05,29.58,134423,0.0,1.0
2023-02-28,30.2,30.95,29.095,29.14,215677,30.2,30.95,29.095,29.14,215677,0.0,1.0
2023-03-01,30.11,30.84,29.85,30.2,156373,30.11,30.84,29.85,30.2,156373,0.0,1.0
2023-03-02,29.99,30.57,29.8,29.82,176059,29.99,30.57,29.8,29.82,176059,0.0,1.0
2023-03-03,30.48,30.97,30.01,30.01,168785,30.48,30.97,30.01,30.01,168785,0.0,1.0
2023-03-06,29.75,30.49,29.51,30.38,87263,29.75,30.49,29.51,30.38,87263,0.0,1.0
2023-03-07,29.58,30.11,29.305,29.69,64011,29.58,30.11,29.305,29.69,64011,0.0,1.0
2023-03-08,29.26,30.34,29.18,29.56,151640,29.26,30.34,29.18,29.56,151640,0.0,1.0
2023-03-09,29.15,30.245,28.99,29.34,148986,29.15,30.245,28.99,29.34,148986,0.0,1.0
2023-03-10,29.31,29.91,28.76,29.1,155840,29.31,29.91,28.76,29.1,155840,0.0,1.0
2023-03-13,30.39,30.65,29.08,29.11,247265,30.39,30.65,29.08,29.11,247265,0.0,1.0
2023-03-14,31.73,31.85,29.865,31.05,137105,31.73,31.85,29.865,31.05,137105,0.0,1.0
2023-03-15,31.24,32.25,30.26,31.3,160855,31.24,32.25,30.26,31.3,160855,0.0,1.0
2023-03-16,30.7,31.64,30.6,30.83,187293,30.7,31.64,30.6,30.83,187293,0.0,1.0
2023-03-17,29.92,30.9,29.81,30.41,280890,29.92,30.9,29.81,30.41,280890,0.0,1.0
2023-03-20,30.12,30.51,29.76,30.2,201824,30.12,30.51,29.76,30.2,201824,0.0,1.0
2023-03-21,30.08,30.78,29.97,30.4,107529,30.08,30.78,29.97,30.4,107529,0.0,1.0
2023-03-22,28.97,30.38,28.94,30.08,165677,28.97,30.38,28.94,30.08,165677,0.0,1.0
2023-03-23,28.36,29.52,28.3,29.1,220509,28.36,29.52,28.3,29.1,220509,0.0,1.0
2023-03-24,28.14,28.55,27.59,28.12,146811,28.14,28.55,27.59,28.12,146811,0.0,1.0
2023-03-27,28.75,29.56,28.18,28.28,185806,28.75,29.56,28.18,28.28,185806,0.0,1.0
2023-03-28,29.87,30.48,28.69,28.74,182676,29.87,30.48,28.69,28.74,182676,0.0,1.0
2023-03-29,29.7,30.64,29.68,30.04,174571,29.7,30.64,29.68,30.04,174571,0.0,1.0
2023-03-30,30.09,30.48,29.57,29.87,117355,30.09,30.48,29.57,29.87,117355,0.0,1.0
2023-03-31,33.04,33.09,30.33,30.33,641196,33.04,33.09,30.33,30.33,641196,0.0,1.0
2023-04-03,32.45,33.68,32.28,33.0,107833,32.45,33.68,32.28,33.0,107833,0.0,1.0
2023-04-04,33.46,33.47,32.1,32.57,93747,33.46,33.47,32.1,32.57,93747,0.0,1.0
2023-04-05,33.66,34.21,33.25,33.42,191322,33.66,34.21,33.25,33.42,191322,0.0,1.0
2023-04-06,34.09,34.16,33.32,33.82,102332,34.09,34.16,33.32,33.82,102332,0.0,1.0
2023-04-10,33.54,34.155,33.0935,33.95,197108,33.54,34.155,33.0935,33.95,197108,0.0,1.0
2023-04-11,33.26,33.96,32.88,33.21,154995,33.26,33.96,32.88,33.21,154995,0.0,1.0
2023-04-12,32.83,33.43,32.79,33.39,77936,32.83,33.43,32.79,33.39,77936,0.0,1.0
2023-04-13,32.62,33.455,32.29,32.9,55530,32.62,33.455,32.29,32.9,55530,0.0,1.0
2023-04-14,31.91,32.8,31.805,32.61,54170,31.91,32.8,31.805,32.61,54170,0.0,1.0
2023-04-17,31.93,32.14,31.445,32.08,86141,31.93,32.14,31.445,32.08,86141,0.0,1.0
2023-04-18,31.02,32.01,30.94,32.01,59022,31.02,32.01,30.94,32.01,59022,0.0,1.0
2023-04-19,31.31,31.73,31.03,31.03,65768,31.31,31.73,31.03,31.03,65768,0.0,1.0
2023-04-20,31.21,31.29,30.715,31.15,60102,31.21,31.29,30.715,31.15,60102,0.0,1.0
2023-04-21,31.59,31.63,31.13,31.15,64622,31.59,31.63,31.13,31.15,64622,0.0,1.0
2023-04-24,33.63,34.06,32.07,32.07,126333,33.63,34.06,32.07,32.07,126333,0.0,1.0
2023-04-25,32.42,34.3537,31.78,33.57,89702,32.42,34.3537,31.78,33.57,89702,0.0,1.0
2023-04-26,32.0,33.05,31.7,32.12,102299,32.0,33.05,31.7,32.12,102299,0.0,1.0
2023-04-27,32.09,32.4489,31.875,32.43,125990,32.09,32.4489,31.875,32.43,125990,0.0,1.0
2023-04-28,31.58,32.62,31.33,31.99,128560,31.58,32.62,31.33,31.99,128560,0.0,1.0
2023-05-01,32.15,33.22,31.45,31.48,145754,32.15,33.22,31.45,31.48,145754,0.0,1.0
2023-05-02,31.21,32.13,31.04,32.1,113367,31.21,32.13,31.04,32.1,113367,0.0,1.0
2023-05-03,31.25,32.08,31.02,31.4,141098,31.25,32.08,31.02,31.4,141098,0.0,1.0
2023-05-04,30.58,31.5725,30.51,31.15,84367,30.58,31.5725,30.51,31.15,84367,0.0,1.0
2023-05-05,31.03,32.03,30.7,30.93,239128,31.03,32.03,30.7,30.93,239128,0.0,1.0
2023-05-08,31.69,31.92,30.42,31.16,275947,31.69,31.92,30.42,31.16,275947,0.0,1.0
2023-05-09,32.16,32.71,30.9492,31.5,134465,32.16,32.71,30.9492,31.5,134465,0.0,1.0
2023-05-10,32.25,32.995,32.21,32.65,179963,32.25,32.995,32.21,32.65,179963,0.0,1.0
2023-05-11,31.26,32.15,31.06,32.12,149441,31.26,32.15,31.06,32.12,149441,0.0,1.0
2023-05-12,30.91,31.65,30.7,31.19,130356,30.91,31.65,30.7,31.19,130356,0.0,1.0
2023-05-15,30.85,31.155,30.73,31.14,95808,30.85,31.155,30.73,31.14,95808,0.0,1.0
2023-05-16,30.55,31.08,30.33,30.85,121014,30.55,31.08,30.33,30.85,121014,0.0,1.0
2023-05-17,30.35,31.07,30.06,30.68,216906,30.35,31.07,30.06,30.68,216906,0.0,1.0
2023-05-18,31.11,31.315,29.66,30.15,277395,31.11,31.315,29.66,30.15,277395,0.0,1.0
2023-05-19,32.06,33.39,31.42,31.5,344865,32.06,33.39,31.42,31.5,344865,0.0,1.0
2023-05-22,32.86,33.46,31.7,32.14,295075,32.86,33.46,31.7,32.14,295075,0.0,1.0
2023-05-23,32.59,33.23,32.44,32.67,159897,32.59,33.23,32.44,32.67,159897,0.0,1.0
2023-05-24,32.61,32.71,31.67,32.46,149199,32.61,32.71,31.67,32.46,149199,0.0,1.0
2023-05-25,32.4,32.72,32.0,32.46,107211,32.4,32.72,32.0,32.46,107211,0.0,1.0
2023-05-26,32.31,33.12,32.22,32.28,75818,32.31,33.12,32.22,32.28,75818,0.0,1.0
2023-05-30,32.7,33.475,32.28,32.31,115606,32.7,33.475,32.28,32.31,115606,0.0,1.0
2023-05-31,32.65,33.1499,32.41,32.77,149644,32.65,33.1499,32.41,32.77,149644,0.0,1.0
2023-06-01,32.35,32.74,32.12,32.65,71177,32.35,32.74,32.12,32.65,71177,0.0,1.0
2023-06-02,32.6,32.86,31.92,32.39,184753,32.6,32.86,31.92,32.39,184753,0.0,1.0
2023-06-05,32.97,33.655,32.45,32.7,85842,32.97,33.655,32.45,32.7,85842,0.0,1.0
2023-06-06,33.27,33.61,32.47,32.62,145763,33.27,33.61,32.47,32.62,145763,0.0,1.0
2023-06-07,34.02,34.2,33.445,33.55,168375,34.02,34.2,33.445,33.55,168375,0.0,1.0
2023-06-08,33.61,34.21,32.4899,33.97,105386,33.61,34.21,32.4899,33.97,105386,0.0,1.0
2023-06-09,33.34,34.09,33.34,33.65,84434,33.34,34.09,33.34,33.65,84434,0.0,1.0
2023-06-12,33.22,33.48,33.04,33.39,162541,33.22,33.48,33.04,33.39,162541,0.0,1.0
2023-06-13,32.95,33.75,32.8709,33.14,185950,32.95,33.75,32.8709,33.14,185950,0.0,1.0
2023-06-14,34.95,36.09,33.79,36.09,312535,34.95,36.09,33.79,36.09,312535,0.0,1.0
2023-06-15,35.92,36.97,34.78,34.95,227980,35.92,36.97,34.78,34.95,227980,0.0,1.0
2023-06-16,34.08,36.08,33.87,36.07,159546,34.08,36.08,33.87,36.07,159546,0.0,1.0
2023-06-20,32.75,34.02,32.51,33.82,115099,32.75,34.02,32.51,33.82,115099,0.0,1.0
2023-06-21,31.91,32.56,31.86,32.56,97892,31.91,32.56,31.86,32.56,97892,0.0,1.0
2023-06-22,32.19,32.39,31.27,31.79,109590,32.19,32.39,31.27,31.79,109590,0.0,1.0
2023-06-23,31.67,32.47,31.14,31.85,552239,31.67,32.47,31.14,31.85,552239,0.0,1.0
2023-06-26,31.59,31.91,31.16,31.46,105681,31.59,31.91,31.16,31.46,105681,0.0,1.0
2023-06-27,31.48,32.17,31.48,31.79,102250,31.48,32.17,31.48,31.79,102250,0.0,1.0
2023-06-28,31.26,31.48,30.45,31.48,436462,31.26,31.48,30.45,31.48,436462,0.0,1.0
2023-06-29,31.72,32.21,31.33,31.33,96773,31.72,32.21,31.33,31.33,96773,0.0,1.0
2023-06-30,31.69,32.26,31.63,31.93,106547,31.69,32.26,31.63,31.93,106547,0.0,1.0
2023-07-03,31.74,32.085,31.58,31.71,30470,31.74,32.085,31.58,31.71,30470,0.0,1.0
2023-07-05,31.51,32.2,31.305,31.8,133281,31.51,32.2,31.305,31.8,133281,0.0,1.0
2023-07-06,30.36,31.27,30.06,31.27,131691,30.36,31.27,30.06,31.27,131691,0.0,1.0
2023-07-07,30.2,30.61,30.15,30.35,103500,30.2,30.61,30.15,30.35,103500,0.0,1.0
2023-07-10,30.23,30.9,30.0,30.12,110286,30.23,30.9,30.0,30.12,110286,0.0,1.0
2023-07-11,30.98,31.015,29.5,30.35,439504,30.98,31.015,29.5,30.35,439504,0.0,1.0
2023-07-12,30.89,31.8,30.84,31.43,112564,30.89,31.8,30.84,31.43,112564,0.0,1.0
2023-07-13,30.88,31.47,30.77,30.92,97836,30.88,31.47,30.77,30.92,97836,0.0,1.0
2023-07-14,30.29,31.25,30.26,30.79,143490,30.29,31.25,30.26,30.79,143490,0.0,1.0
2023-07-17,29.3,30.44,29.06,30.31,165228,29.3,30.44,29.06,30.31,165228,0.0,1.0
2023-07-18,28.72,29.7,28.63,29.17,122522,28.72,29.7,28.63,29.17,122522,0.0,1.0
2023-07-19,28.98,29.35,28.79,28.9,124006,28.98,29.35,28.79,28.9,124006,0.0,1.0
2023-07-20,28.74,29.37,28.65,29.0,72660,28.74,29.37,28.65,29.0,72660,0.0,1.0
2023-07-21,28.65,29.305,28.51,28.8,68902,28.65,29.305,28.51,28.8,68902,0.0,1.0
2023-07-24,29.19,29.78,28.7,28.7,162524,29.19,29.78,28.7,28.7,162524,0.0,1.0
2023-07-25,29.18,29.77,29.06,29.06,142617,29.18,29.77,29.06,29.06,142617,0.0,1.0
2023-07-26,29.04,29.71,28.93,29.24,117257,29.04,29.71,28.93,29.24,117257,0.0,1.0
2023-07-27,28.09,29.41,28.09,29.07,209502,28.09,29.41,28.09,29.07,209502,0.0,1.0
2023-07-28,28.18,29.41,28.18,28.2,205746,28.18,29.41,28.18,28.2,205746,0.0,1.0
2023-07-31,28.07,28.7,27.9,28.16,244467,28.07,28.7,27.9,28.16,244467,0.0,1.0
2023-08-01,28.29,28.52,27.21,27.95,407138,28.29,28.52,27.21,27.95,407138,0.0,1.0
2023-08-02,30.15,30.85,27.2,27.2,393919,30.15,30.85,27.2,27.2,393919,0.0,1.0
2023-08-03,29.06,30.22,28.65,29.8,197546,29.06,30.22,28.65,29.8,197546,0.0,1.0
2023-08-04,29.55,30.52,28.95,28.95,271143,29.55,30.52,28.95,28.95,271143,0.0,1.0
2023-08-07,30.47,30.58,29.585,29.61,246249,30.47,30.58,29.585,29.61,246249,0.0,1.0
2023-08-08,30.32,30.81,30.15,30.38,239726,30.32,30.81,30.15,30.38,239726,0.0,1.0
2023-08-09,31.75,32.1,30.44,30.46,327900,31.75,32.1,30.44,30.46,327900,0.0,1.0
2023-08-10,33.52,33.55,31.94,31.94,356260,33.52,33.55,31.94,31.94,356260,0.0,1.0
2023-08-11,33.79,33.95,33.46,33.56,183156,33.79,33.95,33.46,33.56,183156,0.0,1.0
2023-08-14,33.91,34.345,33.31,33.66,150223,33.91,34.345,33.31,33.66,150223,0.0,1.0
2023-08-15,33.55,34.47,33.441,33.94,141809,33.55,34.47,33.441,33.94,141809,0.0,1.0
2023-08-16,33.29,34.07,33.24,33.55,139410,33.29,34.07,33.24,33.55,139410,0.0,1.0
2023-08-17,33.26,33.79,33.02,33.56,180487,33.26,33.79,33.02,33.56,180487,0.0,1.0
2023-08-18,32.83,33.5,32.75,32.93,213328,32.83,33.5,32.75,32.93,213328,0.0,1.0
2023-08-21,32.1,33.29,31.95,32.9,419875,32.1,33.29,31.95,32.9,419875,0.0,1.0
2023-08-22,32.6,33.025,31.865,32.1,345351,32.6,33.025,31.865,32.1,345351,0.0,1.0
2023-08-23,33.48,33.85,32.6,32.6,216861,33.48,33.85,32.6,32.6,216861,0.0,1.0
2023-08-24,33.0,33.8,32.96,33.39,205014,33.0,33.8,32.96,33.39,205014,0.0,1.0
2023-08-25,33.27,33.53,32.87,32.95,276841,33.27,33.53,32.87,32.95,276841,0.0,1.0
2023-08-28,32.64,33.54,32.495,33.33,103882,32.64,33.54,32.495,33.33,103882,0.0,1.0
2023-08-29,32.88,32.93,32.32,32.72,107108,32.88,32.93,32.32,32.72,107108,0.0,1.0
2023-08-30,33.47,33.5,32.57,33.06,96065,33.47,33.5,32.57,33.06,96065,0.0,1.0
2023-08-31,33.09,33.82,32.99,33.64,101746,33.09,33.82,32.99,33.64,101746,0.0,1.0
2023-09-01,32.89,33.3599,32.61,33.13,95314,32.89,33.3599,32.61,33.13,95314,0.0,1.0
2023-09-05,32.9,33.19,32.58,32.75,138026,32.9,33.19,32.58,32.75,138026,0.0,1.0
2023-09-06,32.87,33.79,32.67,32.82,209451,32.87,33.79,32.67,32.82,209451,0.0,1.0
2023-09-07,32.28,33.21,32.23,32.91,183231,32.28,33.21,32.23,32.91,183231,0.0,1.0
2023-09-08,32.54,33.07,32.13,32.72,237814,32.54,33.07,32.13,32.72,237814,0.0,1.0
2023-09-11,32.82,33.36,32.72,32.99,224099,32.82,33.36,32.72,32.99,224099,0.0,1.0
2023-09-12,32.59,33.4,32.36,32.94,277904,32.59,33.4,32.36,32.94,277904,0.0,1.0
2023-09-13,33.84,33.9,32.25,32.69,284754,33.84,33.9,32.25,32.69,284754,0.0,1.0
2023-09-14,34.11,34.54,33.2276,34.0,185259,34.11,34.54,33.2276,34.0,185259,0.0,1.0
2023-09-15,33.13,34.3,32.91,33.96,872480,33.13,34.3,32.91,33.96,872480,0.0,1.0
2023-09-18,32.93,33.72,32.82,33.14,142101,32.93,33.72,32.82,33.14,142101,0.0,1.0
2023-09-19,32.13,33.32,32.12,33.2,246843,32.13,33.32,32.12,33.2,246843,0.0,1.0
2023-09-20,31.17,32.52,31.15,32.13,303019,31.17,32.52,31.15,32.13,303019,0.0,1.0
2023-09-21,29.68,31.09,29.68,30.8,394071,29.68,31.09,29.68,30.8,394071,0.0,1.0
2023-09-22,33.32,33.8,30.82,30.82,589402,33.32,33.8,30.82,30.82,589402,0.0,1.0
2023-09-25,32.92,33.31,32.55,33.14,310623,32.92,33.31,32.55,33.14,310623,0.0,1.0
2023-09-26,31.94,33.11,31.865,32.73,342006,31.94,33.11,31.865,32.73,342006,0.0,1.0
2023-09-27,31.69,32.46,31.61,32.06,295852,31.69,32.46,31.61,32.06,295852,0.0,1.0
2023-09-28,31.42,32.09,30.99,31.74,299050,31.42,32.09,30.99,31.74,299050,0.0,1.0
2023-09-29,31.38,32.03,31.15,31.72,172352,31.38,32.03,31.15,31.72,172352,0.0,1.0
2023-10-02,30.75,31.7,30.5,31.4,174411,30.75,31.7,30.5,31.4,174411,0.0,1.0
2023-10-03,30.63,31.09,30.5,30.5,167895,30.63,31.09,30.5,30.5,167895,0.0,1.0
2023-10-04,31.21,31.44,30.78,30.78,221682,31.21,31.44,30.78,30.78,221682,0.0,1.0
2023-10-05,31.39,31.59,30.825,31.21,111206,31.39,31.59,30.825,31.21,111206,0.0,1.0
2023-10-06,31.29,31.77,30.98,31.14,127226,31.29,31.77,30.98,31.14,127226,0.0,1.0
2023-10-09,31.43,31.65,31.015,31.17,171901,31.43,31.65,31.015,31.17,171901,0.0,1.0
2023-10-10,31.71,32.19,31.49,31.77,107641,31.71,32.19,31.49,31.77,107641,0.0,1.0
2023-10-11,31.4,32.13,31.37,31.75,172638,31.4,32.13,31.37,31.75,172638,0.0,1.0
2023-10-12,31.49,32.23,30.84,31.29,225976,31.49,32.23,30.84,31.29,225976,0.0,1.0
2023-10-13,31.56,31.58,31.08,31.49,148021,31.56,31.58,31.08,31.49,148021,0.0,1.0
2023-10-16,32.29,32.38,31.62,31.7,136905,32.29,32.38,31.62,31.7,136905,0.0,1.0
2023-10-17,32.53,32.96,31.67,32.25,169629,32.53,32.96,31.67,32.25,169629,0.0,1.0
2023-10-18,31.9,32.65,31.79,32.55,197510,31.9,32.65,31.79,32.55,197510,0.0,1.0
2023-10-19,31.44,32.1,31.42,31.93,160453,31.44,32.1,31.42,31.93,160453,0.0,1.0
2023-10-20,30.95,31.68,30.94,31.49,202562,30.95,31.68,30.94,31.49,202562,0.0,1.0
2023-10-23,30.21,31.14,30.21,30.83,241940,30.21,31.14,30.21,30.83,241940,0.0,1.0
2023-10-24,30.49,31.39,30.49,30.5,143877,30.49,31.39,30.49,30.5,143877,0.0,1.0
2023-10-25,30.15,30.58,30.02,30.26,117397,30.15,30.58,30.02,30.26,117397,0.0,1.0
2023-10-26,30.3,30.54,29.72,30.26,193891,30.3,30.54,29.72,30.26,193891,0.0,1.0
2023-10-27,29.36,30.18,29.28,30.18,142931,29.36,30.18,29.28,30.18,142931,0.0,1.0
2023-10-30,29.73,30.36,29.255,29.6,292081,29.73,30.36,29.255,29.6,292081,0.0,1.0
2023-10-31,30.49,30.8,29.87,29.87,129199,30.49,30.8,29.87,29.87,129199,0.0,1.0
2023-11-01,30.09,30.6,29.78,30.6,125270,30.09,30.6,29.78,30.6,125270,0.0,1.0
2023-11-02,30.55,31.0,30.41,30.46,122425,30.55,31.0,30.41,30.46,122425,0.0,1.0
2023-11-03,31.45,31.78,30.97,30.97,173404,31.45,31.78,30.97,30.97,173404,0.0,1.0
2023-11-06,30.95,31.6916,30.81,31.67,277469,30.95,31.6916,30.81,31.67,277469,0.0,1.0
2023-11-07,30.6,31.22,30.4,30.76,91498,30.6,31.22,30.4,30.76,91498,0.0,1.0
2023-11-08,30.1,30.78,30.0,30.75,154235,30.1,30.78,30.0,30.75,154235,0.0,1.0
2023-11-09,29.65,31.77,29.59,30.34,109822,29.65,31.77,29.59,30.34,109822,0.0,1.0
2023-11-10,30.01,30.1943,29.355,29.56,175682,30.01,30.1943,29.355,29.56,175682,0.0,1.0
2023-11-13,28.74,30.04,28.7,30.04,169883,28.74,30.04,28.7,30.04,169883,0.0,1.0
2023-11-14,31.4,31.91,29.5,29.5,262560,31.4,31.91,29.5,29.5,262560,0.0,1.0
2023-11-15,32.08,32.67,31.6,31.8,223492,32.08,32.67,31.6,31.8,223492,0.0,1.0
2023-11-16,31.72,32.42,31.43,32.09,160302,31.72,32.42,31.43,32.09,160302,0.0,1.0
2023-11-17,32.29,32.32,31.61,31.81,153838,32.29,32.32,31.61,31.81,153838,0.0,1.0
2023-11-20,32.21,32.735,31.98,32.42,184748,32.21,32.735,31.98,32.42,184748,0.0,1.0
2023-11-21,31.33,32.28,31.31,32.18,176144,31.33,32.28,31.31,32.18,176144,0.0,1.0
2023-11-22,31.15,31.85,30.89,31.51,71680,31.15,31.85,30.89,31.51,71680,0.0,1.0
2023-11-24,31.68,31.73,31.18,31.28,28194,31.68,31.73,31.18,31.28,28194,0.0,1.0
2023-11-27,31.94,33.39,31.55,32.89,119278,31.94,33.39,31.55,32.89,119278,0.0,1.0
2023-11-28,31.12,31.99,31.06,31.83,59600,31.12,31.99,31.06,31.83,59600,0.0,1.0
2023-11-29,31.85,32.4,31.22,31.27,175892,31.85,32.4,31.22,31.27,175892,0.0,1.0
2023-11-30,32.7,33.09,31.84,31.85,186682,32.7,33.09,31.84,31.85,186682,0.0,1.0
2023-12-01,34.4,34.5,32.5,32.6,230751,34.4,34.5,32.5,32.6,230751,0.0,1.0
2023-12-04,35.6,36.83,35.48,35.72,196033,35.6,36.83,35.48,35.72,196033,0.0,1.0
2023-12-05,35.48,35.75,35.14,35.54,91049,35.48,35.75,35.14,35.54,91049,0.0,1.0
2023-12-06,36.0,36.04,35.455,35.57,164556,36.0,36.04,35.455,35.57,164556,0.0,1.0
2023-12-07,36.0,36.2,35.6537,35.92,94036,36.0,36.2,35.6537,35.92,94036,0.0,1.0
2023-12-08,36.29,36.31,35.79,36.08,292385,36.29,36.31,35.79,36.08,292385,0.0,1.0
2023-12-11,35.98,36.29,35.47,36.29,89719,35.98,36.29,35.47,36.29,89719,0.0,1.0
2023-12-12,35.43,36.23,35.32,35.91,82254,35.43,36.23,35.32,35.91,82254,0.0,1.0
2023-12-13,35.51,35.809,34.7,35.35,136923,35.51,35.809,34.7,35.35,136923,0.0,1.0
2023-12-14,35.62,36.47,34.99,36.04,144882,35.62,36.47,34.99,36.04,144882,0.0,1.0
2023-12-15,34.69,35.94,34.61,35.87,174278,34.69,35.94,34.61,35.87,174278,0.0,1.0
2023-12-18,34.2,34.95,34.05,34.72,86460,34.2,34.95,34.05,34.72,86460,0.0,1.0
2023-12-19,34.53,34.715,34.09,34.49,94756,34.53,34.715,34.09,34.49,94756,0.0,1.0
2023-12-20,33.89,35.29,33.84,34.5,118061,33.89,35.29,33.84,34.5,118061,0.0,1.0
2023-12-21,34.13,34.38,33.35,34.14,65300,34.13,34.38,33.35,34.14,65300,0.0,1.0
2023-12-22,34.12,34.7,33.8321,34.18,100506,34.12,34.7,33.8321,34.18,100506,0.0,1.0
2023-12-26,33.78,34.35,33.71,34.3,76974,33.78,34.35,33.71,34.3,76974,0.0,1.0
2023-12-27,33.38,33.9,33.155,33.73,54012,33.38,33.9,33.155,33.73,54012,0.0,1.0
2023-12-28,33.41,33.79,33.07,33.19,69372,33.41,33.79,33.07,33.19,69372,0.0,1.0
2023-12-29,33.32,33.75,33.22,33.35,81176,33.32,33.75,33.22,33.35,81176,0.0,1.0
2024-01-02,33.62,34.665,33.29,33.29,97766,33.62,34.665,33.29,33.29,97766,0.0,1.0
2024-01-03,33.09,33.53,32.61,33.37,95541,33.09,33.53,32.61,33.37,95541,0.0,1.0
2024-01-04,32.95,33.9,32.5,33.22,100110,32.95,33.9,32.5,33.22,100110,0.0,1.0
2024-01-05,32.26,33.45,32.09,32.66,88491,32.26,33.45,32.09,32.66,88491,0.0,1.0
2024-01-08,32.37,32.4,31.85,32.32,52660,32.37,32.4,31.85,32.32,52660,0.0,1.0
2024-01-09,31.69,31.97,31.465,31.97,59935,31.69,31.97,31.465,31.97,59935,0.0,1.0
2024-01-10,31.75,31.945,31.29,31.69,54239,31.75,31.945,31.29,31.69,54239,0.0,1.0
2024-01-11,30.72,31.56,30.68,31.56,84115,30.72,31.56,30.68,31.56,84115,0.0,1.0
2024-01-12,30.19,31.465,30.0,31.13,80197,30.19,31.465,30.0,31.13,80197,0.0,1.0
2024-01-16,29.94,30.24,29.56,30.0,96674,29.94,30.24,29.56,30.0,96674,0.0,1.0
2024-01-17,29.7,30.34,29.49,29.49,68617,29.7,30.34,29.49,29.49,68617,0.0,1.0
2024-01-18,29.71,29.84,29.215,29.84,76976,29.71,29.84,29.215,29.84,76976,0.0,1.0
2024-01-19,29.62,29.85,29.12,29.85,119388,29.62,29.85,29.12,29.85,119388,0.0,1.0
2024-01-22,30.2,30.54,29.75,29.75,82988,30.2,30.54,29.75,29.75,82988,0.0,1.0
2024-01-23,29.97,30.805,29.92,30.45,90081,29.97,30.805,29.92,30.45,90081,0.0,1.0
2024-01-24,29.26,30.32,29.25,30.1,112047,29.26,30.32,29.25,30.1,112047,0.0,1.0
2024-01-25,30.03,30.2,29.26,29.62,91277,30.03,30.2,29.26,29.62,91277,0.0,1.0
2024-01-26,29.95,30.45,29.755,30.18,55425,29.95,30.45,29.755,30.18,55425,0.0,1.0
2024-01-29,30.6,30.86,29.64,29.86,118747,30.6,30.86,29.64,29.86,118747,0.0,1.0
2024-01-30,30.19,30.92,30.055,30.6,67595,30.19,30.92,30.055,30.6,67595,0.0,1.0
2024-01-31,29.82,30.98,29.81,30.19,85903,29.82,30.98,29.81,30.19,85903,0.0,1.0
2024-02-01,30.72,31.17,29.61,29.78,187907,30.72,31.17,29.61,29.78,187907,0.0,1.0
2024-02-02,31.21,31.48,30.46,30.55,128399,31.21,31.48,30.46,30.55,128399,0.0,1.0
2024-02-05,30.13,31.16,30.13,30.85,162522,30.13,31.16,30.13,30.85,162522,0.0,1.0
2024-02-06,31.19,31.74,30.18,30.18,186765,31.19,31.74,30.18,30.18,186765,0.0,1.0
2024-02-07,30.76,31.58,30.67,31.57,143208,30.76,31.58,30.67,31.57,143208,0.0,1.0
2024-02-08,31.85,32.49,30.65,30.65,270206,31.85,32.49,30.65,30.65,270206,0.0,1.0
2024-02-09,31.89,32.68,31.43,32.11,144092,31.89,32.68,31.43,32.11,144092,0.0,1.0
2024-02-12,32.34,33.41,31.9,31.9,186886,32.34,33.41,31.9,31.9,186886,0.0,1.0
2024-02-13,30.67,31.65,30.51,31.21,182405,30.67,31.65,30.51,31.21,182405,0.0,1.0
2024-02-14,31.01,31.78,30.445,31.08,226626,31.01,31.78,30.445,31.08,226626,0.0,1.0
2024-02-15,37.76,37.84,33.2,33.49,426150,37.76,37.84,33.2,33.49,426150,0.0,1.0
2024-02-16,38.66,40.01,37.5,37.5,330368,38.66,40.01,37.5,37.5,330368,0.0,1.0
2024-02-20,39.85,40.2,38.26,38.26,269478,39.85,40.2,38.26,38.26,269478,0.0,1.0
2024-02-21,38.99,40.45,38.79,39.92,123370,38.99,40.45,38.79,39.92,123370,0.0,1.0
2024-02-22,38.51,39.05,38.0245,38.9,92990,38.51,39.05,38.0245,38.9,92990,0.0,1.0
2024-02-23,38.25,38.9899,38.07,38.51,93003,38.25,38.9899,38.07,38.51,93003,0.0,1.0
2024-02-26,38.26,38.3,37.6,37.79,69740,38.26,38.3,37.6,37.79,69740,0.0,1.0
2024-02-27,38.8,38.91,38.01,38.35,108728,38.8,38.91,38.01,38.35,108728,0.0,1.0
2024-02-28,37.42,38.68,37.395,38.46,66452,37.42,38.68,37.395,38.46,66452,0.0,1.0
2024-02-29,39.7,40.38,37.6,38.0,196900,39.7,40.38,37.6,38.0,196900,0.0,1.0
2024-03-01,39.49,40.27,39.19,39.54,152028,39.49,40.27,39.19,39.54,152028,0.0,1.0
2024-03-04,38.85,39.5,38.15,39.33,105884,38.85,39.5,38.15,39.33,105884,0.0,1.0
2024-03-05,37.49,38.89,37.35,38.89,76669,37.49,38.89,37.35,38.89,76669,0.0,1.0
2024-03-06,36.84,37.78,36.77,37.54,57931,36.84,37.78,36.77,37.54,57931,0.0,1.0
2024-03-07,36.07,37.52,36.02,36.94,75948,36.07,37.52,36.02,36.94,75948,0.0,1.0
2024-03-08,36.0,36.475,35.56,36.31,121520,36.0,36.475,35.56,36.31,121520,0.0,1.0
2024-03-11,36.23,36.83,35.8,35.82,174114,36.23,36.83,35.8,35.82,174114,0.0,1.0
2024-03-12,35.28,36.12,35.13,36.11,91925,35.28,36.12,35.13,36.11,91925,0.0,1.0
2024-03-13,34.52,35.45,34.34,35.03,71202,34.52,35.45,34.34,35.03,71202,0.0,1.0
2024-03-14,34.59,34.59,34.03,34.37,71679,34.59,34.59,34.03,34.37,71679,0.0,1.0
2024-03-15,34.59,35.005,34.21,34.28,107992,34.59,35.005,34.21,34.28,107992,0.0,1.0
2024-03-18,34.03,34.72,33.84,34.72,114149,34.03,34.72,33.84,34.72,114149,0.0,1.0
2024-03-19,34.33,34.535,33.58,33.58,68517,34.33,34.535,33.58,33.58,68517,0.0,1.0
2024-03-20,34.98,35.28,33.89,34.33,65961,34.98,35.28,33.89,34.33,65961,0.0,1.0
2024-03-21,34.37,35.19,34.37,34.99,71535,34.37,35.19,34.37,34.99,71535,0.0,1.0
2024-03-22,33.76,34.64,33.69,34.5,90098,33.76,34.64,33.69,34.5,90098,0.0,1.0
2024-03-25,33.5,33.88,33.07,33.88,46853,33.5,33.88,33.07,33.88,46853,0.0,1.0
2024-03-26,33.01,33.84,33.0,33.82,58721,33.01,33.84,33.0,33.82,58721,0.0,1.0
2024-03-27,33.56,33.67,33.01,33.01,47770,33.56,33.67,33.01,33.01,47770,0.0,1.0
2024-03-28,33.61,33.81,33.4,33.5,105966,33.61,33.81,33.4,33.5,105966,0.0,1.0
2024-04-01,32.96,34.71,32.88,33.63,53476,32.96,34.71,32.88,33.63,53476,0.0,1.0
2024-04-02,32.81,33.33,32.47,32.47,81500,32.81,33.33,32.47,32.47,81500,0.0,1.0
2024-04-03,32.56,33.01,32.35,32.76,70645,32.56,33.01,32.35,32.76,70645,0.0,1.0
2024-04-04,32.55,33.665,32.55,33.0,62254,32.55,33.665,32.55,33.0,62254,0.0,1.0
2024-04-05,33.08,33.08,32.4,32.74,42854,33.08,33.08,32.4,32.74,42854,0.0,1.0
2024-04-08,32.92,33.43,32.84,33.16,40823,32.92,33.43,32.84,33.16,40823,0.0,1.0
2024-04-09,33.12,33.305,32.74,32.76,104794,33.12,33.305,32.74,32.76,104794,0.0,1.0
2024-04-10,32.55,32.72,32.075,32.36,92002,32.55,32.72,32.075,32.36,92002,0.0,1.0
2024-04-11,33.18,33.66,32.5,32.55,62983,33.18,33.66,32.5,32.55,62983,0.0,1.0
2024-04-12,32.13,33.19,32.02,32.97,93052,32.13,33.19,32.02,32.97,93052,0.0,1.0
2024-04-15,32.27,32.92,31.805,32.41,68821,32.27,32.92,31.805,32.41,68821,0.0,1.0
2024-04-16,32.07,32.61,31.99,32.39,79473,32.07,32.61,31.99,32.39,79473,0.0,1.0
2024-04-17,31.62,33.21,31.53,32.14,130465,31.62,33.21,31.53,32.14,130465,0.0,1.0
2024-04-18,31.31,32.24,31.3,31.64,96088,31.31,32.24,31.3,31.64,96088,0.0,1.0
2024-04-19,31.72,32.42,31.12,31.12,105460,31.72,32.42,31.12,31.12,105460,0.0,1.0
2024-04-22,31.79,32.33,31.42,31.83,119708,31.79,32.33,31.42,31.83,119708,0.0,1.0
2024-04-23,31.61,32.58,31.49,31.79,83018,31.61,32.58,31.49,31.79,83018,0.0,1.0
2024-04-24,32.16,32.86,31.39,31.57,152585,32.16,32.86,31.39,31.57,152585,0.0,1.0
2024-04-25,31.89,32.58,31.68,31.94,127888,31.89,32.58,31.68,31.94,127888,0.0,1.0
2024-04-26,32.21,32.5,31.67,31.9,75371,32.21,32.5,31.67,31.9,75371,0.0,1.0
2024-04-29,32.24,32.99,32.01,32.2,127013,32.24,32.99,32.01,32.2,127013,0.0,1.0
2024-04-30,31.52,32.64,31.47,31.92,221101,31.52,32.64,31.47,31.92,221101,0.0,1.0
2024-05-01,32.0,32.67,31.43,31.77,133912,32.0,32.67,31.43,31.77,133912,0.0,1.0
2024-05-02,32.17,32.28,31.645,32.12,176702,32.17,32.28,31.645,32.12,176702,0.0,1.0
2024-05-03,31.98,32.71,31.955,32.52,98350,31.98,32.71,31.955,32.52,98350,0.0,1.0
2024-05-06,31.53,32.28,31.32,32.11,93678,31.53,32.28,31.32,32.11,93678,0.0,1.0
2024-05-07,31.86,31.93,31.46,31.65,67854,31.86,31.93,31.46,31.65,67854,0.0,1.0
2024-05-08,31.6,32.32,31.25,31.7,67486,31.6,32.32,31.25,31.7,67486,0.0,1.0
2024-05-09,31.75,31.83,31.2,31.79,98155,31.75,31.83,31.2,31.79,98155,0.0,1.0
2024-05-10,31.8,31.93,31.405,31.84,46597,31.8,31.93,31.405,31.84,46597,0.0,1.0
2024-05-13,32.34,32.9,31.98,31.98,105859,32.34,32.9,31.98,31.98,105859,0.0,1.0
2024-05-14,32.15,33.06,32.125,32.78,133539,32.15,33.06,32.125,32.78,133539,0.0,1.0
2024-05-15,32.72,33.24,32.525,32.57,112849,32.72,33.24,32.525,32.57,112849,0.0,1.0
2024-05-16,33.01,33.26,32.595,32.65,78493,33.01,33.26,32.595,32.65,78493,0.0,1.0
2024-05-17,33.52,33.54,32.92,33.18,70854,33.52,33.54,32.92,33.18,70854,0.0,1.0
2024-05-20,33.0,33.56,32.63,33.35,139596,33.0,33.56,32.63,33.35,139596,0.0,1.0
2024-05-21,32.8,33.19,32.665,32.89,90554,32.8,33.19,32.665,32.89,90554,0.0,1.0
2024-05-22,33.19,33.23,32.43,32.5,119226,33.19,33.23,32.43,32.5,119226,0.0,1.0
2024-05-23,32.62,33.51,32.4901,33.23,75104,32.62,33.51,32.4901,33.23,75104,0.0,1.0
2024-05-24,32.37,32.84,32.195,32.6,77972,32.37,32.84,32.195,32.6,77972,0.0,1.0
2024-05-28,32.87,32.92,32.28,32.54,96930,32.87,32.92,32.28,32.54,96930,0.0,1.0
2024-05-29,33.12,33.3,32.34,32.47,102245,33.12,33.3,32.34,32.47,102245,0.0,1.0
2024-05-30,33.49,34.16,33.335,33.38,87634,33.49,34.16,33.335,33.38,87634,0.0,1.0
2024-05-31,33.65,34.14,33.47,33.47,166685,33.65,34.14,33.47,33.47,166685,0.0,1.0
2024-06-03,33.49,33.93,33.005,33.66,84296,33.49,33.93,33.005,33.66,84296,0.0,1.0
2024-06-04,33.39,33.59,33.01,33.47,71271,33.39,33.59,33.01,33.47,71271,0.0,1.0
2024-06-05,33.46,33.73,33.06,33.6,76423,33.46,33.73,33.06,33.6,76423,0.0,1.0
2024-06-06,33.24,33.72,33.23,33.32,58369,33.24,33.72,33.23,33.32,58369,0.0,1.0
2024-06-07,32.36,33.35,32.25,32.88,154424,32.36,33.35,32.25,32.88,154424,0.0,1.0
2024-06-10,32.17,32.49,31.55,32.0,112817,32.17,32.49,31.55,32.0,112817,0.0,1.0
2024-06-11,31.78,32.27,31.51,31.92,123728,31.78,32.27,31.51,31.92,123728,0.0,1.0
2024-06-12,31.65,32.9,31.55,32.63,100376,31.65,32.9,31.55,32.63,100376,0.0,1.0
2024-06-13,31.5,32.02,31.125,31.94,110579,31.5,32.02,31.125,31.94,110579,0.0,1.0
2024-06-14,31.17,31.52,30.56,31.18,170525,31.17,31.52,30.56,31.18,170525,0.0,1.0
2024-06-17,30.77,31.65,30.75,31.01,212502,30.77,31.65,30.75,31.01,212502,0.0,1.0
2024-06-18,30.06,31.16,30.02,30.65,212562,30.06,31.16,30.02,30.65,212562,0.0,1.0
2024-06-20,30.3,30.72,29.82,30.0,156697,30.3,30.72,29.82,30.0,156697,0.0,1.0
2024-06-21,29.5,30.6,29.32,30.02,221157,29.5,30.6,29.32,30.02,221157,0.0,1.0
2024-06-24,30.0,30.21,29.3,29.56,192589,30.0,30.21,29.3,29.56,192589,0.0,1.0
2024-06-25,31.25,31.416,30.05,30.1,216566,31.25,31.416,30.05,30.1,216566,0.0,1.0
2024-06-26,31.02,31.75,30.7,31.11,179712,31.02,31.75,30.7,31.11,179712,0.0,1.0
2024-06-27,36.29,37.6,33.61,34.0,638382,36.29,37.6,33.61,34.0,638382,0.0,1.0
2024-06-28,39.59,40.3,36.35,36.62,779569,39.59,40.3,36.35,36.62,779569,0.0,1.0
2024-07-01,39.285,40.2,38.94,39.69,326241,39.285,40.2,38.94,39.69,326241,0.0,1.0
2024-07-02,39.18,39.57,38.67,39.5,122629,39.18,39.57,38.67,39.5,122629,0.0,1.0
2024-07-03,38.86,39.61,38.76,38.98,59709,38.86,39.61,38.76,38.98,59709,0.0,1.0
2024-07-05,38.55,39.18,37.89,38.61,97957,38.55,39.18,37.89,38.61,97957,0.0,1.0
2024-07-08,39.98,39.98,38.91,38.91,207735,39.98,39.98,38.91,38.91,207735,0.0,1.0
2024-07-09,40.42,41.17,39.84,40.12,208009,40.42,41.17,39.84,40.12,208009,0.0,1.0
2024-07-10,40.69,40.79,39.94,40.74,282554,40.69,40.79,39.94,40.74,282554,0.0,1.0
2024-07-11,41.51,42.41,41.11,41.11,134542,41.51,42.41,41.11,41.11,134542,0.0,1.0
2024-07-12,40.87,41.96,40.81,41.96,187706,40.87,41.96,40.81,41.96,187706,0.0,1.0
2024-07-15,41.65,42.02,40.7192,41.02,141516,41.65,42.02,40.7192,41.02,141516,0.0,1.0
2024-07-16,42.18,42.41,41.15,42.06,192820,42.18,42.41,41.15,42.06,192820,0.0,1.0
2024-07-17,41.61,42.36,41.32,42.01,130565,41.61,42.36,41.32,42.01,130565,0.0,1.0
2024-07-18,40.69,42.18,40.69,41.32,103317,40.69,42.18,40.69,41.32,103317,0.0,1.0
2024-07-19,39.8,40.9,39.74,40.9,56954,39.8,40.9,39.74,40.9,56954,0.0,1.0
2024-07-22,39.66,39.98,39.21,39.7,67363,39.66,39.98,39.21,39.7,67363,0.0,1.0
2024-07-23,40.03,40.36,39.42,39.42,69326,40.03,40.36,39.42,39.42,69326,0.0,1.0
2024-07-24,39.31,40.587,39.3,39.96,71024,39.31,40.587,39.3,39.96,71024,0.0,1.0
2024-07-25,39.88,40.75,39.44,39.44,96722,39.88,40.75,39.44,39.44,96722,0.0,1.0
2024-07-26,40.27,41.12,39.88,40.41,56560,40.27,41.12,39.88,40.41,56560,0.0,1.0
2024-07-29,40.11,40.49,39.32,40.49,76636,40.11,40.49,39.32,40.49,76636,0.0,1.0
2024-07-30,40.53,40.72,39.98,39.98,48450,40.53,40.72,39.98,39.98,48450,0.0,1.0
2024-07-31,40.26,41.73,40.09,40.82,92905,40.26,41.73,40.09,40.82,92905,0.0,1.0
2024-08-01,39.36,40.575,38.87,40.38,86037,39.36,40.575,38.87,40.38,86037,0.0,1.0
2024-08-02,38.41,39.05,38.14,38.37,86898,38.41,39.05,38.14,38.37,86898,0.0,1.0
2024-08-05,37.11,37.59,36.5001,37.39,124661,37.11,37.59,36.5001,37.39,124661,0.0,1.0
2024-08-06,37.9,39.07,36.55,37.01,177114,37.9,39.07,36.55,37.01,177114,0.0,1.0
2024-08-07,37.03,41.17,37.025,41.17,189476,37.03,41.17,37.025,41.17,189476,0.0,1.0
2024-08-08,38.68,39.83,36.84,37.14,211802,38.68,39.83,36.84,37.14,211802,0.0,1.0
2024-08-09,38.16,39.4,37.91,38.41,158499,38.16,39.4,37.91,38.41,158499,0.0,1.0
2024-08-12,37.38,38.37,37.21,38.25,189829,37.38,38.37,37.21,38.25,189829,0.0,1.0
2024-08-13,37.85,39.14,37.69,37.8,192025,37.85,39.14,37.69,37.8,192025,0.0,1.0
2024-08-14,38.0,38.27,37.505,37.79,232693,38.0,38.27,37.505,37.79,232693,0.0,1.0
2024-08-15,38.63,39.775,38.52,38.7,282958,38.63,39.775,38.52,38.7,282958,0.0,1.0
2024-08-16,38.44,39.38,38.27,38.59,267173,38.44,39.38,38.27,38.59,267173,0.0,1.0
2024-08-19,38.85,39.36,38.06,38.19,471838,38.85,39.36,38.06,38.19,471838,0.0,1.0
2024-08-20,37.77,38.99,37.59,38.96,389864,37.77,38.99,37.59,38.96,389864,0.0,1.0
2024-08-21,37.51,38.11,36.755,37.81,125771,37.51,38.11,36.755,37.81,125771,0.0,1.0
2024-08-22,37.54,38.04,37.24,37.41,248019,37.54,38.04,37.24,37.41,248019,0.0,1.0
2024-08-23,38.09,38.78,37.63,37.63,569616,38.09,38.78,37.63,37.63,569616,0.0,1.0
2024-08-26,35.87,38.28,35.81,38.28,146331,35.87,38.28,35.81,38.28,146331,0.0,1.0
2024-08-27,35.05,35.81,34.805,35.81,138185,35.05,35.81,34.805,35.81,138185,0.0,1.0
2024-08-28,34.96,35.51,34.5048,34.5048,140772,34.96,35.51,34.5048,34.5048,140772,0.0,1.0
2024-08-29,35.19,35.66,34.99,35.32,118168,35.19,35.66,34.99,35.32,118168,0.0,1.0
2024-08-30,35.47,35.69,33.815,35.16,194478,35.47,35.69,33.815,35.16,194478,0.0,1.0
2024-09-03,35.82,36.11,35.15,35.21,210417,35.82,36.11,35.15,35.21,210417,0.0,1.0
2024-09-04,36.26,36.62,35.84,35.84,249038,36.26,36.62,35.84,35.84,249038,0.0,1.0
2024-09-05,36.44,37.475,36.2456,36.51,207793,36.44,37.475,36.2456,36.51,207793,0.0,1.0
2024-09-06,36.3,36.7,35.71,36.38,343887,36.3,36.7,35.71,36.38,343887,0.0,1.0
2024-09-09,36.62,37.39,36.25,36.25,417037,36.62,37.39,36.25,36.25,417037,0.0,1.0
2024-09-10,37.53,37.58,36.5,36.78,546949,37.53,37.58,36.5,36.78,546949,0.0,1.0
2024-09-11,37.47,37.9,36.89,37.56,403800,37.47,37.9,36.89,37.56,403800,0.0,1.0
2024-09-12,38.71,39.35,37.2,37.47,500676,38.71,39.35,37.2,37.47,500676,0.0,1.0
2024-09-13,38.65,39.38,38.27,38.73,534834,38.65,39.38,38.27,38.73,534834,0.0,1.0
2024-09-16,38.96,39.07,37.44,38.65,403617,38.96,39.07,37.44,38.65,403617,0.0,1.0
2024-09-17,39.08,40.15,38.87,39.18,475284,39.08,40.15,38.87,39.18,475284,0.0,1.0
2024-09-18,38.87,40.21,38.87,39.31,298010,38.87,40.21,38.87,39.31,298010,0.0,1.0
2024-09-19,39.55,40.11,39.26,39.53,345689,39.55,40.11,39.26,39.53,345689,0.0,1.0
2024-09-20,39.34,40.28,39.23,39.4,849890,39.34,40.28,39.23,39.4,849890,0.0,1.0
2024-09-23,38.07,40.22,37.7,39.57,203873,38.07,40.22,37.7,39.57,203873,0.0,1.0
2024-09-24,38.11,39.22,37.97,38.07,91374,38.11,39.22,37.97,38.07,91374,0.0,1.0
2024-09-25,38.32,38.75,38.0,38.25,153282,38.32,38.75,38.0,38.25,153282,0.0,1.0
2024-09-26,38.25,39.0,38.25,38.76,109137,38.25,39.0,38.25,38.76,109137,0.0,1.0
2024-09-27,38.28,38.899,38.21,38.59,115962,38.28,38.899,38.21,38.59,115962,0.0,1.0
2024-09-30,37.66,38.53,37.16,38.27,216775,37.66,38.53,37.16,38.27,216775,0.0,1.0
2024-10-01,37.08,37.56,36.805,37.44,174955,37.08,37.56,36.805,37.44,174955,0.0,1.0
2024-10-02,36.76,37.27,36.465,37.08,79717,36.76,37.27,36.465,37.08,79717,0.0,1.0
2024-10-03,36.31,36.77,36.08,36.49,82314,36.31,36.77,36.08,36.49,82314,0.0,1.0
2024-10-04,35.66,36.81,35.64,36.72,87321,35.66,36.81,35.64,36.72,87321,0.0,1.0
2024-10-07,34.97,35.89,34.74,35.44,238882,34.97,35.89,34.74,35.44,238882,0.0,1.0
2024-10-08,35.38,35.53,34.95,35.1,129116,35.38,35.53,34.95,35.1,129116,0.0,1.0
2024-10-09,33.28,35.18,33.25,35.0,459242,33.28,35.18,33.25,35.0,459242,0.0,1.0
2024-10-10,32.02,33.455,31.91,33.25,205875,32.02,33.455,31.91,33.25,205875,0.0,1.0
2024-10-11,31.5,32.12,30.7,32.12,280176,31.5,32.12,30.7,32.12,280176,0.0,1.0
2024-10-14,32.6,32.81,31.15,31.54,203673,32.6,32.81,31.15,31.54,203673,0.0,1.0
2024-10-15,32.78,33.0299,32.54,32.54,109415,32.78,33.0299,32.54,32.54,109415,0.0,1.0
2024-10-16,32.95,33.29,32.55,33.08,101992,32.95,33.29,32.55,33.08,101992,0.0,1.0
2024-10-17,33.4,33.65,32.76,33.0,112787,33.4,33.65,32.76,33.0,112787,0.0,1.0
2024-10-18,33.39,34.18,33.22,33.61,112590,33.39,34.18,33.22,33.61,112590,0.0,1.0
2024-10-21,32.56,33.22,32.26,33.22,110890,32.56,33.22,32.26,33.22,110890,0.0,1.0
2024-10-22,31.23,32.73,31.185,32.26,92534,31.23,32.73,31.185,32.26,92534,0.0,1.0
2024-10-23,33.54,33.69,30.95,31.12,185456,33.54,33.69,30.95,31.12,185456,0.0,1.0
2024-10-24,33.06,33.88,32.91,33.88,95647,33.06,33.88,32.91,33.88,95647,0.0,1.0
2024-10-25,32.89,33.185,32.6004,33.15,68495,32.89,33.185,32.6004,33.15,68495,0.0,1.0
2024-10-28,32.97,33.38,32.81,33.17,75690,32.97,33.38,32.81,33.17,75690,0.0,1.0
2024-10-29,32.71,33.14,32.425,32.69,84011,32.71,33.14,32.425,32.69,84011,0.0,1.0
2024-10-30,33.02,33.3315,32.66,32.66,58772,33.02,33.3315,32.66,32.66,58772,0.0,1.0
2024-10-31,32.48,33.09,32.405,32.82,87886,32.48,33.09,32.405,32.82,87886,0.0,1.0
2024-11-01,32.92,32.945,32.5,32.83,127464,32.92,32.945,32.5,32.83,127464,0.0,1.0
2024-11-04,33.26,33.9357,32.69,32.73,80889,33.26,33.9357,32.69,32.73,80889,0.0,1.0
2024-11-05,33.98,34.22,33.33,33.33,105517,33.98,34.22,33.33,33.33,105517,0.0,1.0
2024-11-06,34.97,35.51,34.47,35.17,126141,34.97,35.51,34.47,35.17,126141,0.0,1.0
2024-11-07,34.28,35.07,34.26,34.72,89543,34.28,35.07,34.26,34.72,89543,0.0,1.0
2024-11-08,34.57,34.96,33.47,34.1,117190,34.57,34.96,33.47,34.1,117190,0.0,1.0
2024-11-11,34.57,35.12,34.315,34.85,82657,34.57,35.12,34.315,34.85,82657,0.0,1.0
2024-11-12,33.78,34.51,33.4,34.28,90394,33.78,34.51,33.4,34.28,90394,0.0,1.0
2024-11-13,33.62,34.01,33.24,33.9,82076,33.62,34.01,33.24,33.9,82076,0.0,1.0
2024-11-14,31.93,33.55,31.005,32.28,233240,31.93,33.55,31.005,32.28,233240,0.0,1.0
2024-11-15,33.61,34.51,32.16,32.27,167935,33.61,34.51,32.16,32.27,167935,0.0,1.0
2024-11-18,33.07,33.819,32.85,33.59,141180,33.07,33.819,32.85,33.59,141180,0.0,1.0
2024-11-19,33.19,33.475,32.57,32.73,139705,33.19,33.475,32.57,32.73,139705,0.0,1.0
2024-11-20,33.08,33.33,32.545,33.29,86451,33.08,33.33,32.545,33.29,86451,0.0,1.0
2024-11-21,33.23,33.54,32.82,33.03,117787,33.23,33.54,32.82,33.03,117787,0.0,1.0
2024-11-22,33.72,34.78,33.44,33.44,107877,33.72,34.78,33.44,33.44,107877,0.0,1.0
2024-11-25,32.8,34.5965,32.78,34.24,249021,32.8,34.5965,32.78,34.24,249021,0.0,1.0
2024-11-26,32.96,33.23,32.26,32.61,313768,32.96,33.23,32.26,32.61,313768,0.0,1.0
2024-11-27,34.81,34.91,32.67,32.97,140514,34.81,34.91,32.67,32.97,140514,0.0,1.0
2024-11-29,34.7,35.15,34.55,34.705,73360,34.7,35.15,34.55,34.705,73360,0.0,1.0
2024-12-02,33.98,34.89,33.89,34.82,92515,33.98,34.89,33.89,34.82,92515,0.0,1.0
2024-12-03,33.98,34.03,33.5,33.93,114015,33.98,34.03,33.5,33.93,114015,0.0,1.0
2024-12-04,33.98,34.73,33.84,33.95,70751,33.98,34.73,33.84,33.95,70751,0.0,1.0
2024-12-05,34.26,34.46,33.7155,34.0,112732,34.26,34.46,33.7155,34.0,112732,0.0,1.0
2024-12-06,33.77,34.54,32.97,34.54,85028,33.77,34.54,32.97,34.54,85028,0.0,1.0
2024-12-09,34.05,34.4,33.55,33.97,140409,34.05,34.4,33.55,33.97,140409,0.0,1.0
2024-12-10,33.76,34.44,33.585,34.32,82129,33.76,34.44,33.585,34.32,82129,0.0,1.0
2024-12-11,34.16,34.36,32.84,33.96,98150,34.16,34.36,32.84,33.96,98150,0.0,1.0
2024-12-12,33.9,34.49,33.72,34.28,53427,33.9,34.49,33.72,34.28,53427,0.0,1.0
2024-12-13,33.51,34.34,32.95,34.0,60121,33.51,34.34,32.95,34.0,60121,0.0,1.0
2024-12-16,33.57,33.5924,33.1601,33.38,125008,33.57,33.5924,33.1601,33.38,125008,0.0,1.0
2024-12-17,31.9,33.51,31.9,33.51,90850,31.9,33.51,31.9,33.51,90850,0.0,1.0
2024-12-18,30.05,32.0425,29.64,31.72,134380,30.05,32.0425,29.64,31.72,134380,0.0,1.0
2024-12-19,30.47,30.67,29.75,30.44,155556,30.47,30.67,29.75,30.44,155556,0.0,1.0
2024-12-20,31.37,31.6,30.32,30.32,166095,31.37,31.6,30.32,30.32,166095,0.0,1.0
2024-12-23,31.13,31.73,30.46,31.36,85690,31.13,31.73,30.46,31.36,85690,0.0,1.0
2024-12-24,31.16,31.84,30.78,31.84,24638,31.16,31.84,30.78,31.84,24638,0.0,1.0
2024-12-26,31.25,31.4242,30.96,31.25,56671,31.25,31.4242,30.96,31.25,56671,0.0,1.0
2024-12-27,30.74,31.44,30.28,31.23,70327,30.74,31.44,30.28,31.23,70327,0.0,1.0
2024-12-30,30.51,30.6,30.0101,30.55,48838,30.51,30.6,30.0101,30.55,48838,0.0,1.0
2024-12-31,30.67,31.39,29.58,29.58,52294,30.67,31.39,29.58,29.58,52294,0.0,1.0
2025-01-02,30.05,31.3495,29.9,31.04,79476,30.05,31.3495,29.9,31.04,79476,0.0,1.0
2025-01-03,30.27,30.505,29.66,30.1,61762,30.27,30.505,29.66,30.1,61762,0.0,1.0
2025-01-06,29.66,30.715,29.66,30.3,63454,29.66,30.715,29.66,30.3,63454,0.0,1.0
2025-01-07,29.33,30.2968,28.825,29.69,106710,29.33,30.2968,28.825,29.69,106710,0.0,1.0
2025-01-08,29.74,29.79,28.8,29.25,81560,29.74,29.79,28.8,29.25,81560,0.0,1.0
2025-01-10,28.8,29.45,28.38,29.45,117061,28.8,29.45,28.38,29.45,117061,0.0,1.0
2025-01-13,27.93,29.4272,27.82,28.6,163631,27.93,29.4272,27.82,28.6,163631,0.0,1.0
2025-01-14,27.94,28.44,27.38,28.04,106193,27.94,28.44,27.38,28.04,106193,0.0,1.0
2025-01-15,27.73,29.3,27.72,28.4,77302,27.73,29.3,27.72,28.4,77302,0.0,1.0
2025-01-16,27.83,28.13,27.37,28.13,117314,27.83,28.13,27.37,28.13,117314,0.0,1.0
2025-01-17,30.99,32.74,27.5,28.03,910858,30.99,32.74,27.5,28.03,910858,0.0,1.0
2025-01-21,30.83,31.485,30.3765,31.39,148407,30.83,31.485,30.3765,31.39,148407,0.0,1.0
2025-01-22,29.84,30.69,29.79,30.69,120676,29.84,30.69,29.79,30.69,120676,0.0,1.0
2025-01-23,29.52,30.31,28.985,29.76,95923,29.52,30.31,28.985,29.76,95923,0.0,1.0
2025-01-24,29.81,29.83,28.9,29.55,84246,29.81,29.83,28.9,29.55,84246,0.0,1.0
2025-01-27,29.27,30.425,29.02,29.76,83636,29.27,30.425,29.02,29.76,83636,0.0,1.0
2025-01-28,29.45,30.02,29.04,29.17,112501,29.45,30.02,29.04,29.17,112501,0.0,1.0
2025-01-29,29.23,29.9,28.98,29.45,66697,29.23,29.9,28.98,29.45,66697,0.0,1.0
2025-01-30,29.01,29.37,28.75,29.37,59014,29.01,29.37,28.75,29.37,59014,0.0,1.0
2025-01-31,28.57,29.685,28.475,29.05,79307,28.57,29.685,28.475,29.05,79307,0.0,1.0
2025-02-03,28.83,29.9899,27.7177,28.16,127351,28.83,29.9899,27.7177,28.16,127351,0.0,1.0
2025-02-04,28.32,29.0,28.03,29.0,89545,28.32,29.0,28.03,29.0,89545,0.0,1.0
2025-02-05,28.62,29.48,28.1,28.55,93816,28.62,29.48,28.1,28.55,93816,0.0,1.0
2025-02-06,28.6,28.78,28.24,28.56,46186,28.6,28.78,28.24,28.56,46186,0.0,1.0
2025-02-07,28.55,29.15,28.06,28.55,53559,28.55,29.15,28.06,28.55,53559,0.0,1.0
2025-02-10,28.52,29.31,28.22,28.75,57646,28.52,29.31,28.22,28.75,57646,0.0,1.0
2025-02-11,36.16,39.72,35.25,35.5,861878,36.16,39.72,35.25,35.5,861878,0.0,1.0
2025-02-12,35.91,39.4999,35.84,36.0,673583,35.91,39.4999,35.84,36.0,673583,0.0,1.0
2025-02-13,40.52,40.92,36.86,36.9,356690,40.52,40.92,36.86,36.9,356690,0.0,1.0
2025-02-14,41.66,42.4,39.52,40.49,174282,41.66,42.4,39.52,40.49,174282,0.0,1.0
2025-02-18,41.34,42.7,41.0,41.89,179974,41.34,42.7,41.0,41.89,179974,0.0,1.0
2025-02-19,41.99,42.37,41.08,41.32,171977,41.99,42.37,41.08,41.32,171977,0.0,1.0
2025-02-20,40.39,42.91,40.31,41.68,453673,40.39,42.91,40.31,41.68,453673,0.0,1.0
2025-02-21,39.05,40.37,38.66,40.37,303230,39.05,40.37,38.66,40.37,303230,0.0,1.0
2025-02-24,38.6,39.52,38.57,39.44,197787,38.6,39.52,38.57,39.44,197787,0.0,1.0
2025-02-25,37.47,38.805,37.0,38.78,415475,37.47,38.805,37.0,38.78,415475,0.0,1.0
2025-02-26,38.96,39.26,37.4,37.54,137670,38.96,39.26,37.4,37.54,137670,0.0,1.0
2025-02-27,38.37,39.1288,38.103,39.0,134327,38.37,39.1288,38.103,39.0,134327,0.0,1.0
2025-02-28,39.0,39.1,38.33,38.33,129340,39.0,39.1,38.33,38.33,129340,0.0,1.0
2025-03-03,38.11,39.0807,38.06,38.99,95778,38.11,39.0807,38.06,38.99,95778,0.0,1.0
2025-03-04,37.83,38.87,37.36,37.85,173123,37.83,38.87,37.36,37.85,173123,0.0,1.0
2025-03-05,38.94,39.3712,37.49,37.76,289537,38.94,39.3712,37.49,37.76,289537,0.0,1.0
2025-03-06,38.86,39.12,38.04,38.38,103468,38.86,39.12,38.04,38.38,103468,0.0,1.0
2025-03-07,39.25,39.62,38.36,38.77,169085,39.25,39.62,38.36,38.77,169085,0.0,1.0
2025-03-10,38.02,39.23,36.81,39.0,320243,38.02,39.23,36.81,39.0,320243,0.0,1.0
2025-03-11,37.65,38.0,37.25,37.81,114637,37.65,38.0,37.25,37.81,114637,0.0,1.0
2025-03-12,37.35,38.95,36.5,37.84,258796,37.35,38.95,36.5,37.84,258796,0.0,1.0
2025-03-13,37.35,37.835,37.17,37.48,122008,37.35,37.835,37.17,37.48,122008,0.0,1.0
2025-03-14,37.97,38.07,36.8778,37.4,193131,37.97,38.07,36.8778,37.4,193131,0.0,1.0
2025-03-17,39.46,39.59,37.84,37.84,212624,39.46,39.59,37.84,37.84,212624,0.0,1.0
2025-03-18,38.98,39.54,38.43,39.54,110633,38.98,39.54,38.43,39.54,110633,0.0,1.0
2025-03-19,38.63,39.345,38.6,38.97,82680,38.63,39.345,38.6,38.97,82680,0.0,1.0
2025-03-20,38.2,38.75,38.05,38.4,110648,38.2,38.75,38.05,38.4,110648,0.0,1.0
2025-03-21,37.8,38.175,37.02,37.75,268177,37.8,38.175,37.02,37.75,268177,0.0,1.0
2025-03-24,38.14,39.52,37.8,38.19,104044,38.14,39.52,37.8,38.19,104044,0.0,1.0
2025-03-25,37.37,38.855,37.195,38.11,116736,37.37,38.855,37.195,38.11,116736,0.0,1.0
2025-03-26,37.37,37.74,37.14,37.37,88840,37.37,37.74,37.14,37.37,88840,0.0,1.0
2025-03-27,37.51,37.58,37.0,37.3,216113,37.51,37.58,37.0,37.3,216113,0.0,1.0
2025-03-28,35.76,37.72,35.63,37.72,147603,35.76,37.72,35.63,37.72,147603,0.0,1.0
2025-03-31,36.6,37.94,35.76,35.86,304115,36.6,37.94,35.76,35.86,304115,0.0,1.0
2025-04-01,36.65,37.25,36.12,36.71,151222,36.65,37.25,36.12,36.71,151222,0.0,1.0
2025-04-02,36.62,36.88,36.14,36.14,174397,36.62,36.88,36.14,36.14,174397,0.0,1.0
2025-04-03,35.6,35.99,34.75,35.35,170471,35.6,35.99,34.75,35.35,170471,0.0,1.0
2025-04-04,33.76,36.2,33.01,34.58,213122,33.76,36.2,33.01,34.58,213122,0.0,1.0
2025-04-07,32.76,34.1999,30.02,32.22,183107,32.76,34.1999,30.02,32.22,183107,0.0,1.0
2025-04-08,31.97,33.8761,31.44,33.49,173925,31.97,33.8761,31.44,33.49,173925,0.0,1.0
2025-04-09,32.99,33.7,30.55,31.45,181132,32.99,33.7,30.55,31.45,181132,0.0,1.0
2025-04-10,32.76,33.395,31.945,32.69,136025,32.76,33.395,31.945,32.69,136025,0.0,1.0
2025-04-11,32.63,33.23,32.11,32.8,114376,32.63,33.23,32.11,32.8,114376,0.0,1.0
2025-04-14,32.71,35.46,32.31,33.01,81701,32.71,35.46,32.31,33.01,81701,0.0,1.0
2025-04-15,32.55,33.95,32.41,32.54,124085,32.55,33.95,32.41,32.54,124085,0.0,1.0
2025-04-16,32.31,32.95,32.12,32.42,67669,32.31,32.95,32.12,32.42,67669,0.0,1.0
2025-04-17,32.58,32.91,32.28,32.35,85978,32.58,32.91,32.28,32.35,85978,0.0,1.0
2025-04-21,30.085,32.455,30.02,32.14,114157,30.085,32.455,30.02,32.14,114157,0.0,1.0
2025-04-22,29.71,30.65,29.535,30.39,172005,29.71,30.65,29.535,30.39,172005,0.0,1.0
2025-04-23,29.8,31.235,29.74,30.34,86802,29.8,31.235,29.74,30.34,86802,0.0,1.0
2025-04-24,30.12,30.45,29.88,30.0,150061,30.12,30.45,29.88,30.0,150061,0.0,1.0
2025-04-25,29.15,29.83,28.86,29.83,98667,29.15,29.83,28.86,29.83,98667,0.0,1.0
2025-04-28,29.58,29.665,28.75,29.15,188347,29.58,29.665,28.75,29.15,188347,0.0,1.0
2025-04-29,29.2,29.5616,29.05,29.43,104915,29.2,29.5616,29.05,29.43,104915,0.0,1.0
2025-04-30,29.85,29.915,28.5,29.12,173833,29.85,29.915,28.5,29.12,173833,0.0,1.0
2025-05-01,29.96,30.18,29.395,29.78,84524,29.96,30.18,29.395,29.78,84524,0.0,1.0
2025-05-02,29.84,30.52,29.78,30.19,92341,29.84,30.52,29.78,30.19,92341,0.0,1.0
2025-05-05,29.48,31.61,29.18,29.66,91707,29.48,31.61,29.18,29.66,91707,0.0,1.0
2025-05-06,29.27,29.49,28.97,29.14,75308,29.27,29.49,28.97,29.14,75308,0.0,1.0
2025-05-07,28.64,29.515,28.45,29.47,76132,28.64,29.515,28.45,29.47,76132,0.0,1.0
2025-05-08,28.52,28.77,27.31,28.75,192758,28.52,28.77,27.31,28.75,192758,0.0,1.0
2025-05-09,28.82,29.2534,28.5,28.65,65208,28.82,29.2534,28.5,28.65,65208,0.0,1.0
2025-05-12,29.01,29.61,28.77,29.42,81415,29.01,29.61,28.77,29.42,81415,0.0,1.0
2025-05-13,28.39,29.82,27.72,29.24,218922,28.39,29.82,27.72,29.24,218922,0.0,1.0
2025-05-14,28.06,29.05,27.875,28.25,89569,28.06,29.05,27.875,28.25,89569,0.0,1.0
2025-05-15,28.81,28.94,28.0,28.11,78486,28.81,28.94,28.0,28.11,78486,0.0,1.0
2025-05-16,28.415,29.0299,28.21,28.85,119077,28.415,29.0299,28.21,28.85,119077,0.0,1.0
2025-05-19,28.23,28.71,27.88,28.13,106873,28.23,28.71,27.88,28.13,106873,0.0,1.0
2025-05-20,28.76,29.14,27.9,28.27,102662,28.76,29.14,27.9,28.27,102662,0.0,1.0
2025-05-21,27.99,28.87,27.6,28.67,123298,27.99,28.87,27.6,28.67,123298,0.0,1.0
2025-05-22,27.97,28.6101,27.955,28.02,90031,27.97,28.6101,27.955,28.02,90031,0.0,1.0
2025-05-23,27.1,28.46,27.02,27.77,96760,27.1,28.46,27.02,27.77,96760,0.0,1.0
2025-05-27,27.69,28.17,27.2,27.39,116163,27.69,28.17,27.2,27.39,116163,0.0,1.0
2025-05-28,27.26,27.83,27.2,27.78,80610,27.26,27.83,27.2,27.78,80610,0.0,1.0
2025-05-29,26.95,27.74,26.6501,27.4,189331,26.95,27.74,26.6501,27.4,189331,0.0,1.0
2025-05-30,26.59,27.68,26.5,26.84,112207,26.59,27.68,26.5,26.84,112207,0.0,1.0
2025-06-02,25.82,26.57,25.32,26.57,395730,25.82,26.57,25.32,26.57,395730,0.0,1.0
2025-06-03,26.68,26.99,25.9,25.9,117689,26.68,26.99,25.9,25.9,117689,0.0,1.0
2025-06-04,26.99,27.14,26.63,26.8,83096,26.99,27.14,26.63,26.8,83096,0.0,1.0
2025-06-05,27.355,27.76,26.93,26.98,75794,27.355,27.76,26.93,26.98,75794,0.0,1.0
2025-06-06,27.84,27.96,27.45,27.45,72533,27.84,27.96,27.45,27.45,72533,0.0,1.0
2025-06-09,27.83,28.629311,27.81,28.04,105162,27.83,28.629311,27.81,28.04,105162,0.0,1.0
2025-06-10,28.38,28.62,27.89,27.99,103560,28.38,28.62,27.89,27.99,103560,0.0,1.0
2025-06-11,27.25,28.58,27.21,28.54,82424,27.25,28.58,27.21,28.54,82424,0.0,1.0
2025-06-12,27.32,27.52,26.86,27.18,90066,27.32,27.52,26.86,27.18,90066,0.0,1.0
2025-06-13,26.95,27.565,26.63,27.15,100769,26.95,27.565,26.63,27.15,100769,0.0,1.0
2025-06-16,27.97,28.25,27.2,27.65,118696,27.97,28.25,27.2,27.65,118696,0.0,1.0
2025-06-17,28.15,28.345,27.45,27.72,149963,28.15,28.345,27.45,27.72,149963,0.0,1.0
2025-06-18,27.45,28.69,27.31,28.25,188248,27.45,28.69,27.31,28.25,188248,0.0,1.0
2025-06-20,27.605,28.065,27.33,27.45,125513,27.605,28.065,27.33,27.45,125513,0.0,1.0
2025-06-23,28.34,28.69,27.53,27.53,125748,28.34,28.69,27.53,27.53,125748,0.0,1.0
2025-06-24,28.78,29.14,28.08,28.51,308736,28.78,29.14,28.08,28.51,308736,0.0,1.0
2025-06-25,26.79,29.59,25.8801,29.45,445957,26.79,29.59,25.8801,29.45,445957,0.0,1.0
2025-06-26,26.34,26.79,25.26,26.79,340079,26.34,26.79,25.26,26.79,340079,0.0,1.0
2025-06-27,25.68,26.78,25.34,26.59,661924,25.68,26.78,25.34,26.59,661924,0.0,1.0
2025-06-30,25.65,25.86,25.17,25.79,228107,25.65,25.86,25.17,25.79,228107,0.0,1.0
2025-07-01,24.97,25.72,24.33,25.53,293463,24.97,25.72,24.33,25.53,293463,0.0,1.0
2025-07-02,25.08,25.69,24.84,25.0,199534,25.08,25.69,24.84,25.0,199534,0.0,1.0
2025-07-03,25.23,25.54,24.915,25.12,113995,25.23,25.54,24.915,25.12,113995,0.0,1.0
2025-07-07,24.46,25.015,23.96,25.0,280622,24.46,25.015,23.96,25.0,280622,0.0,1.0
2025-07-08,24.68,24.72,24.0,24.46,186191,24.68,24.72,24.0,24.46,186191,0.0,1.0
2025-07-09,24.48,24.8125,24.2,24.8,143114,24.48,24.8125,24.2,24.8,143114,0.0,1.0
2025-07-10,24.13,24.69,23.93,24.62,144170,24.13,24.69,23.93,24.62,144170,0.0,1.0
2025-07-11,23.955,24.38,23.73,24.09,117338,23.955,24.38,23.73,24.09,117338,0.0,1.0
2025-07-14,23.5,24.08,23.4,24.0,168337,23.5,24.08,23.4,24.0,168337,0.0,1.0
2025-07-15,23.58,24.05,23.1,23.68,170092,23.58,24.05,23.1,23.68,170092,0.0,1.0
2025-07-16,23.11,23.805,22.8,23.76,227367,23.11,23.805,22.8,23.76,227367,0.0,1.0
2025-07-17,22.78,23.53,22.665,23.11,199331,22.78,23.53,22.665,23.11,199331,0.0,1.0
2025-07-18,22.84,23.335,22.5,22.89,200856,22.84,23.335,22.5,22.89,200856,0.0,1.0
2025-07-21,22.56,23.095,22.21,23.0,174842,22.56,23.095,22.21,23.0,174842,0.0,1.0
2025-07-22,22.04,22.9544,22.01,22.48,159150,22.04,22.9544,22.01,22.48,159150,0.0,1.0
2025-07-23,22.37,22.47,21.6894,22.06,182094,22.37,22.47,21.6894,22.06,182094,0.0,1.0
2025-07-24,21.47,22.235,21.45,22.17,204419,21.47,22.235,21.45,22.17,204419,0.0,1.0
2025-07-25,21.2,21.79,21.05,21.39,177278,21.2,21.79,21.05,21.39,177278,0.0,1.0
2025-07-28,21.83,21.9993,20.61,21.24,246716,21.83,21.9993,20.61,21.24,246716,0.0,1.0
2025-07-29,21.62,22.18,21.44,21.85,165360,21.62,22.18,21.44,21.85,165360,0.0,1.0
2025-07-30,21.78,22.28,21.2576,21.58,125059,21.78,22.28,21.2576,21.58,125059,0.0,1.0
2025-07-31,22.21,22.35,21.535,21.67,172719,22.21,22.35,21.535,21.67,172719,0.0,1.0
2025-08-01,21.86,22.39,21.43,22.39,190572,21.86,22.39,21.43,22.39,190572,0.0,1.0
2025-08-04,22.16,22.22,21.83,21.88,112930,22.16,22.22,21.83,21.88,112930,0.0,1.0
2025-08-05,21.89,22.26,21.725,22.24,128141,21.89,22.26,21.725,22.24,128141,0.0,1.0
2025-08-06,21.85,22.04,21.7505,21.95,116850,21.85,22.04,21.7505,21.95,116850,0.0,1.0
2025-08-07,21.28,21.96,20.8706,21.83,267925,21.28,21.96,20.8706,21.83,267925,0.0,1.0
2025-08-08,21.13,21.9,20.815,21.22,159977,21.13,21.9,20.815,21.22,159977,0.0,1.0
2025-08-11,20.96,21.6,20.635,21.23,130998,20.96,21.6,20.635,21.23,130998,0.0,1.0
2025-08-12,22.4,22.46,21.27,21.59,259080,22.4,22.46,21.27,21.59,259080,0.0,1.0
2025-08-13,21.41,23.2,20.71,22.67,426851,21.41,23.2,20.71,22.67,426851,0.0,1.0
2025-08-14,21.69,21.95,20.75,21.01,196543,21.69,21.95,20.75,21.01,196543,0.0,1.0
2025-08-15,22.34,22.44,21.37,21.76,281335,22.34,22.44,21.37,21.76,281335,0.0,1.0
2025-08-18,22.23,22.525,21.92,22.31,162347,22.23,22.525,21.92,22.31,162347,0.0,1.0
2025-08-19,22.01,22.7,21.93,22.35,220014,22.01,22.7,21.93,22.35,220014,0.0,1.0
2025-08-20,21.23,22.285,21.19,21.92,175990,21.23,22.285,21.19,21.92,175990,0.0,1.0
2025-08-21,22.04,22.15,20.895,20.98,214475,22.04,22.15,20.895,20.98,214475,0.0,1.0
2025-08-22,22.45,22.82,22.01,22.17,213093,22.45,22.82,22.01,22.17,213093,0.0,1.0
2025-08-25,22.37,22.67,22.13,22.38,161521,22.37,22.67,22.13,22.38,161521,0.0,1.0
2025-08-26,22.76,24.351,22.55,22.55,599562,22.76,24.351,22.55,22.55,599562,0.0,1.0
2025-08-27,23.64,23.805,22.6,22.76,210568,23.64,23.805,22.6,22.76,210568,0.0,1.0
2025-08-28,23.32,23.745,22.9125,23.55,254039,23.32,23.745,22.9125,23.55,254039,0.0,1.0
2025-08-29,23.74,23.935,22.92,23.37,225730,23.74,23.935,22.92,23.37,225730,0.0,1.0
2025-09-02,22.67,23.9399,22.64,23.6,240130,22.67,23.9399,22.64,23.6,240130,0.0,1.0
2025-09-03,22.47,22.7,22.1825,22.51,162856,22.47,22.7,22.1825,22.51,162856,0.0,1.0
2025-09-04,22.27,22.8,22.11,22.43,150000,22.27,22.8,22.11,22.43,150000,0.0,1.0
2025-09-05,21.97,22.995,21.86,22.35,167219,21.97,22.995,21.86,22.35,167219,0.0,1.0
2025-09-08,22.05,22.23,21.8018,22.17,149192,22.05,22.23,21.8018,22.17,149192,0.0,1.0
2025-09-09,21.69,22.25,21.62,22.25,132972,21.69,22.25,21.62,22.25,132972,0.0,1.0
2025-09-10,21.19,21.715,20.91,21.55,254261,21.19,21.715,20.91,21.55,254261,0.0,1.0
2025-09-11,21.59,21.86,21.21,21.21,179330,21.59,21.86,21.21,21.21,179330,0.0,1.0
2025-09-12,21.07,21.715,20.9801,21.51,127228,21.07,21.715,20.9801,21.51,127228,0.0,1.0
2025-09-15,21.49,21.615,21.03,21.2,154039,21.49,21.615,21.03,21.2,154039,0.0,1.0
2025-09-16,21.16,21.55,21.06,21.49,126086,21.16,21.55,21.06,21.49,126086,0.0,1.0
2025-09-17,21.33,21.93,21.11,21.11,154827,21.33,21.93,21.11,21.11,154827,0.0,1.0
2025-09-18,21.45,21.615,21.1,21.1,233471,21.45,21.615,21.1,21.1,233471,0.0,1.0
2025-09-19,22.25,23.265,21.83,22.42,620345,22.25,23.265,21.83,22.42,620345,0.0,1.0
2025-09-22,23.17,23.35,21.7872,22.14,370736,23.17,23.35,21.7872,22.14,370736,0.0,1.0
2025-09-23,22.74,23.94,22.66,23.14,256496,22.74,23.94,22.66,23.14,256496,0.0,1.0
2025-09-24,22.72,23.04,22.4925,22.8,201718,22.72,23.04,22.4925,22.8,201718,0.0,1.0
2025-09-25,22.14,22.55,22.03,22.55,125935,22.14,22.55,22.03,22.55,125935,0.0,1.0
2025-09-26,21.63,22.37,21.55,22.15,172318,21.63,22.37,21.55,22.15,172318,0.0,1.0
2025-09-29,21.92,22.2872,21.61,21.8,347736,21.92,22.2872,21.61,21.8,347736,0.0,1.0
2025-09-30,21.47,21.96,21.1,21.92,302791,21.47,21.96,21.1,21.92,302791,0.0,1.0
2025-10-01,21.65,21.7,21.3,21.34,195483,21.65,21.7,21.3,21.34,195483,0.0,1.0
2025-10-02,22.48,22.5,21.65,21.75,293071,22.48,22.5,21.65,21.75,293071,0.0,1.0
2025-10-03,22.55,23.37,22.45,22.45,284204,22.55,23.37,22.45,22.45,284204,0.0,1.0
2025-10-06,22.29,23.05,22.24,22.55,234881,22.29,23.05,22.24,22.55,234881,0.0,1.0
2025-10-07,21.53,22.505,21.5,22.21,195594,21.53,22.505,21.5,22.21,195594,0.0,1.0
2025-10-08,22.03,22.09,21.66,21.66,117531,22.03,22.09,21.66,21.66,117531,0.0,1.0
2025-10-09,22.37,22.49,21.75,21.98,137114,22.37,22.49,21.75,21.98,137114,0.0,1.0
2025-10-10,20.98,22.435,20.98,22.28,210507,20.98,22.435,20.98,22.28,210507,0.0,1.0
2025-10-13,20.9,21.43,20.325,21.16,240382,20.9,21.43,20.325,21.16,240382,0.0,1.0
2025-10-14,21.33,21.66,20.57,20.64,167740,21.33,21.66,20.57,20.64,167740,0.0,1.0
2025-10-15,21.295,21.82,21.0888,21.54,151012,21.295,21.82,21.0888,21.54,151012,0.0,1.0
2025-10-16,20.78,21.31,20.71,21.31,107921,20.78,21.31,20.71,21.31,107921,0.0,1.0
2025-10-17,20.38,20.6,20.185,20.52,156257,20.38,20.6,20.185,20.52,156257,0.0,1.0
2025-10-20,20.75,20.98,20.48,20.5,139773,20.75,20.98,20.48,20.5,139773,0.0,1.0
2025-10-21,20.35,20.92,20.15,20.75,196785,20.35,20.92,20.15,20.75,196785,0.0,1.0
2025-10-22,19.48,20.4,19.375,20.4,172262,19.48,20.4,19.375,20.4,172262,0.0,1.0
2025-10-23,19.39,19.7275,19.26,19.5,247533,19.39,19.7275,19.26,19.5,247533,0.0,1.0
2025-10-24,19.65,19.92,19.395,19.52,150142,19.65,19.92,19.395,19.52,150142,0.0,1.0
2025-10-27,20.38,20.39,19.6,19.75,194271,20.38,20.39,19.6,19.75,194271,0.0,1.0
2025-10-28,19.69,20.43,19.282,20.36,161693,19.69,20.43,19.282,20.36,161693,0.0,1.0
2025-10-29,19.4,19.74,19.1,19.7,160518,19.4,19.74,19.1,19.7,160518,0.0,1.0
2025-10-30,19.58,19.8,19.0857,19.25,142360,19.58,19.8,19.0857,19.25,142360,0.0,1.0
2025-10-31,20.22,20.31,19.34,19.56,147869,20.22,20.31,19.34,19.56,147869,0.0,1.0
2025-11-03,19.67,20.17,19.435,20.16,132272,19.67,20.17,19.435,20.16,132272,0.0,1.0
2025-11-04,19.19,19.67,18.82,19.37,169478,19.19,19.67,18.82,19.37,169478,0.0,1.0
2025-11-05,18.81,19.45,18.57,19.21,184545,18.81,19.45,18.57,19.21,184545,0.0,1.0
2025-11-06,17.99,18.73,17.81,18.73,353674,17.99,18.73,17.81,18.73,353674,0.0,1.0
2025-11-07,18.03,18.395,17.58,17.93,252595,18.03,18.395,17.58,17.93,252595,0.0,1.0
2025-11-10,18.14,18.55,18.105,18.26,136485,18.14,18.55,18.105,18.26,136485,0.0,1.0
2025-11-11,18.0,18.22,17.82,18.18,112579,18.0,18.22,17.82,18.18,112579,0.0,1.0
2025-11-12,18.35,18.495,17.9,18.1,242759,18.35,18.495,17.9,18.1,242759,0.0,1.0
2025-11-13,20.86,21.3745,18.9301,19.94,599388,20.86,21.3745,18.9301,19.94,599388,0.0,1.0
2025-11-14,22.67,22.85,20.6,20.6,502191,22.67,22.85,20.6,20.6,502191,0.0,1.0
2025-11-17,21.19,22.67,21.11,22.67,280596,21.19,22.67,21.11,22.67,280596,0.0,1.0
2025-11-18,21.69,21.79,20.8,21.16,285579,21.69,21.79,20.8,21.16,285579,0.0,1.0
2025-11-19,20.89,21.935,20.75,21.58,201415,20.89,21.935,20.75,21.58,201415,0.0,1.0
2025-11-20,20.06,21.4191,20.04,20.95,212166,20.06,21.4191,20.04,20.95,212166,0.0,1.0
2025-11-21,20.35,20.36,19.47,20.06,229830,20.35,20.36,19.47,20.06,229830,0.0,1.0
2025-11-24,20.14,20.69,19.98,20.51,198164,20.14,20.69,19.98,20.51,198164,0.0,1.0
2025-11-25,20.5,21.01,20.01,20.01,392705,20.5,21.01,20.01,20.01,392705,0.0,1.0
2025-11-26,20.49,21.0,20.15,20.55,175279,20.49,21.0,20.15,20.55,175279,0.0,1.0