date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-10-25,14.99,15.42,14.72,15.0,21874500,14.99,15.42,14.72,15.0,21874500,0.0,1.0
2013-10-28,14.88,15.02,14.77,14.82,1480200,14.88,15.02,14.77,14.82,1480200,0.0,1.0
2013-10-29,15.25,15.25,14.81,14.84,1190900,15.25,15.25,14.81,14.84,1190900,0.0,1.0
2013-10-30,15.43,15.6,15.0,15.23,1549100,15.43,15.6,15.0,15.23,1549100,0.0,1.0
2013-10-31,15.28,15.54,14.85,15.54,506800,15.28,15.54,14.85,15.54,506800,0.0,1.0
2013-11-01,15.58,15.83,15.2,15.44,2311800,15.58,15.83,15.2,15.44,2311800,0.0,1.0
2013-11-04,15.29,15.85,15.13,15.83,530100,15.29,15.85,15.13,15.83,530100,0.0,1.0
2013-11-05,15.01,15.4,14.85,15.03,721800,15.01,15.4,14.85,15.03,721800,0.0,1.0
2013-11-06,15.0,15.09,14.78,15.0,1002300,15.0,15.09,14.78,15.0,1002300,0.0,1.0
2013-11-07,14.97,15.14,14.7801,14.9,589100,14.97,15.14,14.7801,14.9,589100,0.0,1.0
2013-11-08,15.27,15.3,14.86,14.95,249000,15.27,15.3,14.86,14.95,249000,0.0,1.0
2013-11-11,16.14,16.22,15.09,15.1,433900,16.14,16.22,15.09,15.1,433900,0.0,1.0
2013-11-12,15.75,16.17,15.59,16.04,241600,15.75,16.17,15.59,16.04,241600,0.0,1.0
2013-11-13,15.82,15.9,15.35,15.59,306500,15.82,15.9,15.35,15.59,306500,0.0,1.0
2013-11-14,15.8,15.98,15.41,15.89,513300,15.8,15.98,15.41,15.89,513300,0.0,1.0
2013-11-15,15.79,15.87,15.56,15.86,218100,15.79,15.87,15.56,15.86,218100,0.0,1.0
2013-11-18,15.67,15.75,15.57,15.72,116700,15.67,15.75,15.57,15.72,116700,0.0,1.0
2013-11-19,15.34,15.4,15.0,15.26,140400,15.34,15.4,15.0,15.26,140400,0.0,1.0
2013-11-20,15.13,15.31,15.09,15.21,523500,15.13,15.31,15.09,15.21,523500,0.0,1.0
2013-11-21,15.18,15.48,15.04,15.2,71800,15.18,15.48,15.04,15.2,71800,0.0,1.0
2013-11-22,15.5,15.56,15.1,15.17,240900,15.5,15.56,15.1,15.17,240900,0.0,1.0
2013-11-25,15.44,15.5,15.33,15.5,133900,15.44,15.5,15.33,15.5,133900,0.0,1.0
2013-11-26,15.46,15.67,15.1575,15.4,147800,15.46,15.67,15.1575,15.4,147800,0.0,1.0
2013-11-27,16.19,16.19,15.47,15.47,409300,16.19,16.19,15.47,15.47,409300,0.0,1.0
2013-11-29,16.09,16.21,15.847,16.2,160000,16.09,16.21,15.847,16.2,160000,0.0,1.0
2013-12-02,16.74,16.8,15.71,15.71,604400,16.74,16.8,15.71,15.71,604400,0.0,1.0
2013-12-03,16.96,17.12,16.3331,16.56,612500,16.96,17.12,16.3331,16.56,612500,0.0,1.0
2013-12-04,17.02,17.4,16.715,17.35,1192400,17.02,17.4,16.715,17.35,1192400,0.0,1.0
2013-12-05,16.81,17.25,16.73,16.74,438200,16.81,17.25,16.73,16.74,438200,0.0,1.0
2013-12-06,17.05,17.2,16.78,16.8,872300,17.05,17.2,16.78,16.8,872300,0.0,1.0
2013-12-09,17.35,17.46,17.05,17.05,484500,17.35,17.46,17.05,17.05,484500,0.0,1.0
2013-12-10,17.37,17.45,17.0701,17.34,532800,17.37,17.45,17.0701,17.34,532800,0.0,1.0
2013-12-11,17.36,17.55,17.3,17.35,815000,17.36,17.55,17.3,17.35,815000,0.0,1.0
2013-12-12,17.33,17.46,17.275,17.46,332700,17.33,17.46,17.275,17.46,332700,0.0,1.0
2013-12-13,17.4,17.579,17.12,17.36,413500,17.4,17.579,17.12,17.36,413500,0.0,1.0
2013-12-16,17.59,17.91,17.4,17.48,796400,17.59,17.91,17.4,17.48,796400,0.0,1.0
2013-12-17,17.68,17.86,17.4301,17.72,595800,17.68,17.86,17.4301,17.72,595800,0.0,1.0
2013-12-18,17.8,17.84,17.15,17.68,560600,17.8,17.84,17.15,17.68,560600,0.0,1.0
2013-12-19,17.49,17.8,17.22,17.65,430400,17.49,17.8,17.22,17.65,430400,0.0,1.0
2013-12-20,17.84,18.05,17.15,17.45,4762300,17.84,18.05,17.15,17.45,4762300,0.0,1.0
2013-12-23,18.05,18.15,17.47,17.84,352500,18.05,18.15,17.47,17.84,352500,0.0,1.0
2013-12-24,18.03,18.13,17.69,17.93,171800,18.03,18.13,17.69,17.93,171800,0.0,1.0
2013-12-26,18.1,18.13,17.733,18.0,148800,18.1,18.13,17.733,18.0,148800,0.0,1.0
2013-12-27,18.28,18.31,17.95,18.01,350300,18.28,18.31,17.95,18.01,350300,0.0,1.0
2013-12-30,18.48,18.56,18.0,18.19,276700,18.48,18.56,18.0,18.19,276700,0.0,1.0
2013-12-31,18.93,19.02,18.52,18.57,327100,18.93,19.02,18.52,18.57,327100,0.0,1.0
2014-01-02,18.77,18.89,18.48,18.77,415700,18.77,18.89,18.48,18.77,415700,0.0,1.0
2014-01-03,19.19,19.31,18.84,18.92,846900,19.19,19.31,18.84,18.92,846900,0.0,1.0
2014-01-06,19.3,19.64,19.19,19.35,2171000,19.3,19.64,19.19,19.35,2171000,0.0,1.0
2014-01-07,19.03,19.26,18.72,19.25,404000,19.03,19.26,18.72,19.25,404000,0.0,1.0
2014-01-08,18.99,19.1,18.74,18.74,322200,18.99,19.1,18.74,18.74,322200,0.0,1.0
2014-01-09,18.93,19.24,18.856,19.0,706700,18.93,19.24,18.856,19.0,706700,0.0,1.0
2014-01-10,18.67,19.1375,18.39,18.95,481600,18.67,19.1375,18.39,18.95,481600,0.0,1.0
2014-01-13,18.35,18.88,18.35,18.88,162300,18.35,18.88,18.35,18.88,162300,0.0,1.0
2014-01-14,17.96,18.29,17.73,18.29,261300,17.96,18.29,17.73,18.29,261300,0.0,1.0
2014-01-15,18.43,18.49,17.78,18.0,242600,18.43,18.49,17.78,18.0,242600,0.0,1.0
2014-01-16,18.68,18.71,18.25,18.31,388300,18.68,18.71,18.25,18.31,388300,0.0,1.0
2014-01-17,18.3,18.55,18.19,18.44,164200,18.3,18.55,18.19,18.44,164200,0.0,1.0
2014-01-21,18.25,18.5,18.12,18.32,249700,18.25,18.5,18.12,18.32,249700,0.0,1.0
2014-01-22,18.37,18.44,18.14,18.23,428400,18.37,18.44,18.14,18.23,428400,0.0,1.0
2014-01-23,17.88,18.49,17.78,18.19,192800,17.88,18.49,17.78,18.19,192800,0.0,1.0
2014-01-24,17.81,18.01,17.5,17.74,374600,17.81,18.01,17.5,17.74,374600,0.0,1.0
2014-01-27,17.31,17.96,16.86,17.96,493200,17.31,17.96,16.86,17.96,493200,0.0,1.0
2014-01-28,17.61,18.05,17.138,17.41,365300,17.61,18.05,17.138,17.41,365300,0.0,1.0
2014-01-29,17.34,17.772,17.08,17.49,375500,17.34,17.772,17.08,17.49,375500,0.0,1.0
2014-01-30,17.51,17.57,17.195,17.57,409800,17.51,17.57,17.195,17.57,409800,0.0,1.0
2014-01-31,17.93,18.03,17.13,17.3,719100,17.93,18.03,17.13,17.3,719100,0.0,1.0
2014-02-03,18.0,18.77,17.65,17.93,941800,18.0,18.77,17.65,17.93,941800,0.0,1.0
2014-02-04,18.26,18.58,17.81,18.08,345700,18.26,18.58,17.81,18.08,345700,0.0,1.0
2014-02-05,18.5,18.66,17.94,18.26,789000,18.5,18.66,17.94,18.26,789000,0.0,1.0
2014-02-06,18.46,18.71,18.2,18.48,555300,18.46,18.71,18.2,18.48,555300,0.0,1.0
2014-02-07,18.21,18.7,18.09,18.28,292700,18.21,18.7,18.09,18.28,292700,0.0,1.0
2014-02-10,18.58,18.9,18.16,18.16,412700,18.58,18.9,18.16,18.16,412700,0.0,1.0
2014-02-11,18.89,18.99,18.2804,18.54,372400,18.89,18.99,18.2804,18.54,372400,0.0,1.0
2014-02-12,18.6,19.34,18.52,18.86,172800,18.6,19.34,18.52,18.86,172800,0.0,1.0
2014-02-13,18.77,18.91,18.34,18.41,192600,18.77,18.91,18.34,18.41,192600,0.0,1.0
2014-02-14,18.81,19.0,18.7,18.71,220700,18.81,19.0,18.7,18.71,220700,0.0,1.0
2014-02-18,19.02,19.1,18.83,18.84,286100,19.02,19.1,18.83,18.84,286100,0.0,1.0
2014-02-19,18.94,19.17,18.76,18.94,110800,18.94,19.17,18.76,18.94,110800,0.0,1.0
2014-02-20,18.97,19.21,18.63,18.975,1037600,18.97,19.21,18.63,18.975,1037600,0.0,1.0
2014-02-21,21.92,24.38,21.82,23.5,2771000,21.92,24.38,21.82,23.5,2771000,0.0,1.0
2014-02-24,22.92,23.05,22.04,22.05,960800,22.92,23.05,22.04,22.05,960800,0.0,1.0
2014-02-25,23.0,23.41,22.7,22.88,458300,23.0,23.41,22.7,22.88,458300,0.0,1.0
2014-02-26,23.36,23.51,22.944,23.04,421600,23.36,23.51,22.944,23.04,421600,0.0,1.0
2014-02-27,23.63,23.83,23.18,23.52,345200,23.63,23.83,23.18,23.52,345200,0.0,1.0
2014-02-28,24.22,24.22,23.3,23.7,550700,24.22,24.22,23.3,23.7,550700,0.0,1.0
2014-03-03,24.24,24.52,23.55,23.94,637700,24.24,24.52,23.55,23.94,637700,0.0,1.0
2014-03-04,24.13,24.725,23.96,24.38,446500,24.13,24.725,23.96,24.38,446500,0.0,1.0
2014-03-05,24.05,24.99,23.79,24.26,356200,24.05,24.99,23.79,24.26,356200,0.0,1.0
2014-03-06,23.49,24.07,23.2,23.98,361200,23.49,24.07,23.2,23.98,361200,0.0,1.0
2014-03-07,22.9,23.72,22.79,23.72,463300,22.9,23.72,22.79,23.72,463300,0.0,1.0
2014-03-10,22.71,23.36,22.61,22.88,448800,22.71,23.36,22.61,22.88,448800,0.0,1.0
2014-03-11,21.99,22.9899,21.94,22.67,500800,21.99,22.9899,21.94,22.67,500800,0.0,1.0
2014-03-12,21.32,21.73,20.91,21.45,790300,21.32,21.73,20.91,21.45,790300,0.0,1.0
2014-03-13,21.95,22.01,21.358,21.48,411200,21.95,22.01,21.358,21.48,411200,0.0,1.0
2014-03-14,21.69,22.03,21.33,21.79,272700,21.69,22.03,21.33,21.79,272700,0.0,1.0
2014-03-17,21.68,22.01,21.58,21.69,215500,21.68,22.01,21.58,21.69,215500,0.0,1.0
2014-03-18,22.02,22.27,21.575,21.73,419800,22.02,22.27,21.575,21.73,419800,0.0,1.0
2014-03-19,22.08,22.3,21.73,22.0,224900,22.08,22.3,21.73,22.0,224900,0.0,1.0
2014-03-20,22.13,22.27,21.68,22.01,169400,22.13,22.27,21.68,22.01,169400,0.0,1.0
2014-03-21,24.37,25.89,23.99,25.78,1145300,24.37,25.89,23.99,25.78,1145300,0.0,1.0
2014-03-24,24.43,25.5,24.23,24.94,492900,24.43,25.5,24.23,24.94,492900,0.0,1.0
2014-03-25,24.49,24.87,23.16,23.97,906600,24.49,24.87,23.16,23.97,906600,0.0,1.0
2014-03-26,23.85,24.7,23.7,24.49,1071200,23.85,24.7,23.7,24.49,1071200,0.0,1.0
2014-03-27,23.1,23.94,22.51,23.63,1610300,23.1,23.94,22.51,23.63,1610300,0.0,1.0
2014-03-28,22.94,23.3,21.89,22.37,8905800,22.94,23.3,21.89,22.37,8905800,0.0,1.0
2014-03-31,24.68,25.18,22.93,22.96,1821100,24.68,25.18,22.93,22.96,1821100,0.0,1.0
2014-04-01,25.36,25.835,24.29,24.61,898700,25.36,25.835,24.29,24.61,898700,0.0,1.0
2014-04-02,25.71,26.53,24.65,25.22,1020600,25.71,26.53,24.65,25.22,1020600,0.0,1.0
2014-04-03,24.89,25.69,24.43,25.52,1243200,24.89,25.69,24.43,25.52,1243200,0.0,1.0
2014-04-04,24.68,25.48,24.3,24.88,1265000,24.68,25.48,24.3,24.88,1265000,0.0,1.0
2014-04-07,24.39,24.82,23.86,24.72,543100,24.39,24.82,23.86,24.72,543100,0.0,1.0
2014-04-08,24.44,24.47,23.54,24.33,752700,24.44,24.47,23.54,24.33,752700,0.0,1.0
2014-04-09,24.82,24.87,23.94,24.24,382600,24.82,24.87,23.94,24.24,382600,0.0,1.0
2014-04-10,23.72,24.86,23.58,24.77,432600,23.72,24.86,23.58,24.77,432600,0.0,1.0
2014-04-11,23.51,23.97,23.03,23.53,463100,23.51,23.97,23.03,23.53,463100,0.0,1.0
2014-04-14,23.83,23.91,23.02,23.66,345800,23.83,23.91,23.02,23.66,345800,0.0,1.0
2014-04-15,23.68,24.28,23.18,23.94,590600,23.68,24.28,23.18,23.94,590600,0.0,1.0
2014-04-16,24.39,24.4,23.25,23.81,328600,24.39,24.4,23.25,23.81,328600,0.0,1.0
2014-04-17,24.81,24.9,24.12,24.29,178000,24.81,24.9,24.12,24.29,178000,0.0,1.0
2014-04-21,25.31,25.7,24.32,24.94,608800,25.31,25.7,24.32,24.94,608800,0.0,1.0
2014-04-22,25.02,25.99,24.51,25.99,933200,25.02,25.99,24.51,25.99,933200,0.0,1.0
2014-04-23,25.39,25.44,24.6009,25.09,277900,25.39,25.44,24.6009,25.09,277900,0.0,1.0
2014-04-24,25.13,25.82,25.085,25.51,344000,25.13,25.82,25.085,25.51,344000,0.0,1.0
2014-04-25,24.65,25.14,24.23,25.08,212700,24.65,25.14,24.23,25.08,212700,0.0,1.0
2014-04-28,24.51,25.525,24.3,24.79,528200,24.51,25.525,24.3,24.79,528200,0.0,1.0
2014-04-29,25.34,25.5,24.32,24.32,752400,25.34,25.5,24.32,24.32,752400,0.0,1.0
2014-04-30,26.68,26.84,24.81,25.67,1904200,26.68,26.84,24.81,25.67,1904200,0.0,1.0
2014-05-01,27.68,27.8,26.5732,26.8,1237700,27.68,27.8,26.5732,26.8,1237700,0.0,1.0
2014-05-02,27.84,27.96,27.07,27.63,581800,27.84,27.96,27.07,27.63,581800,0.0,1.0
2014-05-05,27.32,27.84,27.08,27.61,296000,27.32,27.84,27.08,27.61,296000,0.0,1.0
2014-05-06,26.88,27.34,26.79,27.21,290200,26.88,27.34,26.79,27.21,290200,0.0,1.0
2014-05-07,26.03,26.86,25.69,26.8,871900,26.03,26.86,25.69,26.8,871900,0.0,1.0
2014-05-08,25.69,26.495,25.57,26.06,669100,25.69,26.495,25.57,26.06,669100,0.0,1.0
2014-05-09,25.48,25.82,24.93,25.74,340800,25.48,25.82,24.93,25.74,340800,0.0,1.0
2014-05-12,25.4,26.07,25.25,25.65,437600,25.4,26.07,25.25,25.65,437600,0.0,1.0
2014-05-13,25.02,25.48,24.1,25.48,630100,25.02,25.48,24.1,25.48,630100,0.0,1.0
2014-05-14,24.95,25.28,24.8155,24.89,285900,24.95,25.28,24.8155,24.89,285900,0.0,1.0
2014-05-15,24.92,25.15,24.17,24.99,526000,24.92,25.15,24.17,24.99,526000,0.0,1.0
2014-05-16,24.41,24.98,24.34,24.98,484500,24.41,24.98,24.34,24.98,484500,0.0,1.0
2014-05-19,24.79,24.9,24.33,24.46,431000,24.79,24.9,24.33,24.46,431000,0.0,1.0
2014-05-20,25.27,25.47,24.67,24.83,460300,25.27,25.47,24.67,24.83,460300,0.0,1.0
2014-05-21,25.9,26.21,25.4,25.48,664800,25.9,26.21,25.4,25.48,664800,0.0,1.0
2014-05-22,26.44,26.61,25.81,26.0,1221400,26.44,26.61,25.81,26.0,1221400,0.0,1.0
2014-05-23,26.44,26.55,25.82,26.17,387600,26.44,26.55,25.82,26.17,387600,0.0,1.0
2014-05-27,26.49,27.18,26.445,26.59,455900,26.49,27.18,26.445,26.59,455900,0.0,1.0
2014-05-28,26.78,27.16,25.9683,26.56,358800,26.78,27.16,25.9683,26.56,358800,0.0,1.0
2014-05-29,27.0,27.24,26.29,26.81,343100,27.0,27.24,26.29,26.81,343100,0.0,1.0
2014-05-30,26.44,27.25,26.28,26.92,1045800,26.44,27.25,26.28,26.92,1045800,0.0,1.0
2014-06-02,24.9,26.64,23.52,26.2,2445300,24.9,26.64,23.52,26.2,2445300,0.0,1.0
2014-06-03,24.52,25.04,23.57,23.59,792200,24.52,25.04,23.57,23.59,792200,0.0,1.0
2014-06-04,24.88,25.03,24.28,24.54,934000,24.88,25.03,24.28,24.54,934000,0.0,1.0
2014-06-05,24.4,25.06,24.26,25.0,729200,24.4,25.06,24.26,25.0,729200,0.0,1.0
2014-06-06,24.89,25.03,24.27,24.38,571200,24.89,25.03,24.27,24.38,571200,0.0,1.0
2014-06-09,25.01,25.8978,24.66,25.7,1194400,25.01,25.8978,24.66,25.7,1194400,0.0,1.0
2014-06-10,24.85,25.0,23.92,24.99,844300,24.85,25.0,23.92,24.99,844300,0.0,1.0
2014-06-11,24.63,25.12,24.305,24.68,671600,24.63,25.12,24.305,24.68,671600,0.0,1.0
2014-06-12,23.63,24.19,23.43,23.87,1443900,23.63,24.19,23.43,23.87,1443900,0.0,1.0
2014-06-13,23.12,23.32,22.66,23.21,8812600,23.12,23.32,22.66,23.21,8812600,0.0,1.0
2014-06-16,23.21,23.4,22.9,23.19,1590600,23.21,23.4,22.9,23.19,1590600,0.0,1.0
2014-06-17,23.2,23.35,22.97,23.22,1155200,23.2,23.35,22.97,23.22,1155200,0.0,1.0
2014-06-18,23.35,23.42,23.0,23.15,1391200,23.35,23.42,23.0,23.15,1391200,0.0,1.0
2014-06-19,23.79,23.83,23.08,23.32,1535400,23.79,23.83,23.08,23.32,1535400,0.0,1.0
2014-06-20,24.11,24.13,23.32,23.83,2381400,24.11,24.13,23.32,23.83,2381400,0.0,1.0
2014-06-23,24.31,24.41,23.99,23.99,1278000,24.31,24.41,23.99,23.99,1278000,0.0,1.0
2014-06-24,23.8,24.46,23.68,24.37,1339900,23.8,24.46,23.68,24.37,1339900,0.0,1.0
2014-06-25,23.3,23.78,23.07,23.73,1431800,23.3,23.78,23.07,23.73,1431800,0.0,1.0
2014-06-26,23.29,23.47,23.03,23.37,706200,23.29,23.47,23.03,23.37,706200,0.0,1.0
2014-06-27,23.26,23.6,22.99,23.12,2619800,23.26,23.6,22.99,23.12,2619800,0.0,1.0
2014-06-30,23.13,23.52,23.0,23.3,1120700,23.13,23.52,23.0,23.3,1120700,0.0,1.0
2014-07-01,23.1,23.45,22.7,23.18,1218900,23.1,23.45,22.7,23.18,1218900,0.0,1.0
2014-07-02,23.35,23.63,23.058,23.06,1157500,23.35,23.63,23.058,23.06,1157500,0.0,1.0
2014-07-03,23.34,23.6,23.31,23.49,667600,23.34,23.6,23.31,23.49,667600,0.0,1.0
2014-07-07,22.765,23.42,22.66,23.42,827000,22.765,23.42,22.66,23.42,827000,0.0,1.0
2014-07-08,22.24,22.75,21.81,22.68,1465200,22.24,22.75,21.81,22.68,1465200,0.0,1.0
2014-07-09,22.46,22.77,22.25,22.34,855700,22.46,22.77,22.25,22.34,855700,0.0,1.0
2014-07-10,22.26,22.6,21.79,22.13,803800,22.26,22.6,21.79,22.13,803800,0.0,1.0
2014-07-11,22.5,22.67,22.188,22.26,510200,22.5,22.67,22.188,22.26,510200,0.0,1.0
2014-07-14,23.05,23.26,22.7,22.7,604600,23.05,23.26,22.7,22.7,604600,0.0,1.0
2014-07-15,22.85,23.18,22.61,23.0,633100,22.85,23.18,22.61,23.0,633100,0.0,1.0
2014-07-16,23.34,23.38,22.74,23.0,756900,23.34,23.38,22.74,23.0,756900,0.0,1.0
2014-07-17,23.02,23.476,22.97,23.35,1316900,23.02,23.476,22.97,23.35,1316900,0.0,1.0
2014-07-18,23.8,24.0,22.87,23.17,1411600,23.8,24.0,22.87,23.17,1411600,0.0,1.0
2014-07-21,23.96,23.98,21.85,23.66,509200,23.96,23.98,21.85,23.66,509200,0.0,1.0
2014-07-22,24.08,24.36,23.5,24.0,483100,24.08,24.36,23.5,24.0,483100,0.0,1.0
2014-07-23,23.26,24.16,23.06,24.16,1312600,23.26,24.16,23.06,24.16,1312600,0.0,1.0
2014-07-24,23.06,23.33,22.79,23.22,987300,23.06,23.33,22.79,23.22,987300,0.0,1.0
2014-07-25,23.4,23.46,22.774,22.94,1066900,23.4,23.46,22.774,22.94,1066900,0.0,1.0
2014-07-28,24.09,24.16,23.13,23.44,1385300,24.09,24.16,23.13,23.44,1385300,0.0,1.0
2014-07-29,24.01,24.21,23.45,23.99,2199000,24.01,24.21,23.45,23.99,2199000,0.0,1.0
2014-07-30,24.07,24.19,23.81,24.03,2304500,24.07,24.19,23.81,24.03,2304500,0.0,1.0
2014-07-31,24.64,25.8,24.38,24.56,2715500,24.64,25.8,24.38,24.56,2715500,0.0,1.0
2014-08-01,24.89,25.04,23.99,24.41,1596600,24.89,25.04,23.99,24.41,1596600,0.0,1.0
2014-08-04,25.42,25.69,24.81,24.95,1638100,25.42,25.69,24.81,24.95,1638100,0.0,1.0
2014-08-05,25.01,25.18,24.74,24.91,1334700,25.01,25.18,24.74,24.91,1334700,0.0,1.0
2014-08-06,24.79,25.12,24.76,24.95,558100,24.79,25.12,24.76,24.95,558100,0.0,1.0
2014-08-07,24.7,25.02,24.39,24.98,503700,24.7,25.02,24.39,24.98,503700,0.0,1.0
2014-08-08,24.6,24.805,24.53,24.73,523200,24.6,24.805,24.53,24.73,523200,0.0,1.0
2014-08-11,24.43,24.91,24.34,24.66,484000,24.43,24.91,24.34,24.66,484000,0.0,1.0
2014-08-12,24.62,24.735,24.18,24.32,1040000,24.62,24.735,24.18,24.32,1040000,0.0,1.0
2014-08-13,25.26,25.27,24.46,24.67,732900,25.26,25.27,24.46,24.67,732900,0.0,1.0
2014-08-14,25.43,25.76,25.0,25.15,1175300,25.43,25.76,25.0,25.15,1175300,0.0,1.0
2014-08-15,24.97,25.5805,24.77,25.47,795200,24.97,25.5805,24.77,25.47,795200,0.0,1.0
2014-08-18,24.87,25.25,24.82,25.18,642600,24.87,25.25,24.82,25.18,642600,0.0,1.0
2014-08-19,24.97,25.15,24.85,24.92,477800,24.97,25.15,24.85,24.92,477800,0.0,1.0
2014-08-20,25.4,25.6,24.916,24.93,1058400,25.4,25.6,24.916,24.93,1058400,0.0,1.0
2014-08-21,26.08,26.1,25.47,25.47,720500,26.08,26.1,25.47,25.47,720500,0.0,1.0
2014-08-22,25.89,25.9825,25.63,25.92,597900,25.89,25.9825,25.63,25.92,597900,0.0,1.0
2014-08-25,25.99,26.06,25.67,25.92,1276400,25.99,26.06,25.67,25.92,1276400,0.0,1.0
2014-08-26,25.86,26.49,25.66,26.0,1085600,25.86,26.49,25.66,26.0,1085600,0.0,1.0
2014-08-27,25.73,26.06,25.62,25.77,472000,25.73,26.06,25.62,25.77,472000,0.0,1.0
2014-08-28,25.69,25.91,25.3801,25.67,358500,25.69,25.91,25.3801,25.67,358500,0.0,1.0
2014-08-29,25.76,25.88,25.34,25.77,337100,25.76,25.88,25.34,25.77,337100,0.0,1.0
2014-09-02,26.5,26.71,25.476,25.49,1249600,26.5,26.71,25.476,25.49,1249600,0.0,1.0
2014-09-03,26.32,26.71,26.1,26.53,948300,26.32,26.71,26.1,26.53,948300,0.0,1.0
2014-09-04,26.14,26.89,25.91,26.22,1323400,26.14,26.89,25.91,26.22,1323400,0.0,1.0
2014-09-05,26.24,26.59,25.91,26.28,432500,26.24,26.59,25.91,26.28,432500,0.0,1.0
2014-09-08,26.1,26.37,25.9,26.37,414200,26.1,26.37,25.9,26.37,414200,0.0,1.0
2014-09-09,25.36,26.11,25.29,26.11,464800,25.36,26.11,25.29,26.11,464800,0.0,1.0
2014-09-10,25.7,25.78,25.2908,25.36,451000,25.7,25.78,25.2908,25.36,451000,0.0,1.0
2014-09-11,25.8,26.09,25.6,25.61,779100,25.8,26.09,25.6,25.61,779100,0.0,1.0
2014-09-12,25.19,25.86,24.72,25.79,1311000,25.19,25.86,24.72,25.79,1311000,0.0,1.0
2014-09-15,24.68,25.37,24.44,25.2,1010500,24.68,25.37,24.44,25.2,1010500,0.0,1.0
2014-09-16,24.63,24.75,24.28,24.67,806700,24.63,24.75,24.28,24.67,806700,0.0,1.0
2014-09-17,24.25,24.77,24.1,24.6,652600,24.25,24.77,24.1,24.6,652600,0.0,1.0
2014-09-18,24.77,25.11,24.3,24.4,661700,24.77,25.11,24.3,24.4,661700,0.0,1.0
2014-09-19,24.64,25.0,24.43,24.86,1340900,24.64,25.0,24.43,24.86,1340900,0.0,1.0
2014-09-22,24.23,24.69,24.13,24.45,551800,24.23,24.69,24.13,24.45,551800,0.0,1.0
2014-09-23,24.17,24.4,23.94,24.2,1190200,24.17,24.4,23.94,24.2,1190200,0.0,1.0
2014-09-24,24.48,24.72,24.04,24.1,534200,24.48,24.72,24.04,24.1,534200,0.0,1.0
2014-09-25,24.31,24.52,24.22,24.5,446500,24.31,24.52,24.22,24.5,446500,0.0,1.0
2014-09-26,24.22,24.55,24.13,24.3,318200,24.22,24.55,24.13,24.3,318200,0.0,1.0
2014-09-29,24.28,24.37,23.93,24.06,286700,24.28,24.37,23.93,24.06,286700,0.0,1.0
2014-09-30,23.91,24.3,23.82,24.27,587300,23.91,24.3,23.82,24.27,587300,0.0,1.0
2014-10-01,23.94,24.24,23.6617,23.82,714400,23.94,24.24,23.6617,23.82,714400,0.0,1.0
2014-10-02,24.11,24.31,23.7,24.02,419200,24.11,24.31,23.7,24.02,419200,0.0,1.0
2014-10-03,23.81,24.43,23.563,24.2,772700,23.81,24.43,23.563,24.2,772700,0.0,1.0
2014-10-06,23.45,23.96,23.19,23.96,949200,23.45,23.96,23.19,23.96,949200,0.0,1.0
2014-10-07,23.15,23.59,22.95,23.28,507500,23.15,23.59,22.95,23.28,507500,0.0,1.0
2014-10-08,23.49,23.57,22.88,23.1,1443600,23.49,23.57,22.88,23.1,1443600,0.0,1.0
2014-10-09,23.03,23.33,22.56,23.23,938700,23.03,23.33,22.56,23.23,938700,0.0,1.0
2014-10-10,21.56,23.11,21.36,22.87,1815700,21.56,23.11,21.36,22.87,1815700,0.0,1.0
2014-10-13,21.29,21.85,20.81,21.45,1226700,21.29,21.85,20.81,21.45,1226700,0.0,1.0
2014-10-14,21.25,21.69,21.08,21.27,752500,21.25,21.69,21.08,21.27,752500,0.0,1.0
2014-10-15,20.19,21.0,19.68,20.99,2268400,20.19,21.0,19.68,20.99,2268400,0.0,1.0
2014-10-16,21.0,21.28,19.76,19.87,1226500,21.0,21.28,19.76,19.87,1226500,0.0,1.0
2014-10-17,22.07,22.54,21.11,21.19,1079400,22.07,22.54,21.11,21.19,1079400,0.0,1.0
2014-10-20,22.18,22.34,21.8501,21.99,416900,22.18,22.34,21.8501,21.99,416900,0.0,1.0
2014-10-21,22.77,22.97,22.205,22.29,573300,22.77,22.97,22.205,22.29,573300,0.0,1.0
2014-10-22,22.36,23.16,22.32,22.85,412300,22.36,23.16,22.32,22.85,412300,0.0,1.0
2014-10-23,23.03,23.05,22.334,22.54,584200,23.03,23.05,22.334,22.54,584200,0.0,1.0
2014-10-24,22.82,23.12,22.6433,23.08,467200,22.82,23.12,22.6433,23.08,467200,0.0,1.0
2014-10-27,22.4,22.42,20.5,20.81,1511800,22.4,22.42,20.5,20.81,1511800,0.0,1.0
2014-10-28,22.7,22.885,22.34,22.42,687700,22.7,22.885,22.34,22.42,687700,0.0,1.0
2014-10-29,22.82,23.06,22.4483,22.76,575500,22.82,23.06,22.4483,22.76,575500,0.0,1.0
2014-10-30,23.25,23.37,22.693,22.79,1368100,23.25,23.37,22.693,22.79,1368100,0.0,1.0
2014-10-31,21.54,22.66,20.76,21.6,6253700,21.54,22.66,20.76,21.6,6253700,0.0,1.0
2014-11-03,21.09,21.69,20.96,21.25,2406500,21.09,21.69,20.96,21.25,2406500,0.0,1.0
2014-11-04,21.56,21.73,20.21,20.21,1699000,21.56,21.73,20.21,20.21,1699000,0.0,1.0
2014-11-05,21.6,22.0,21.38,21.76,895200,21.6,22.0,21.38,21.76,895200,0.0,1.0
2014-11-06,22.2,22.22,21.47,21.6,735100,22.2,22.22,21.47,21.6,735100,0.0,1.0
2014-11-07,22.59,22.79,22.21,22.25,981100,22.59,22.79,22.21,22.25,981100,0.0,1.0
2014-11-10,20.77,21.95,20.49,21.72,3023600,20.77,21.95,20.49,21.72,3023600,0.0,1.0
2014-11-11,21.1,21.16,20.73,20.83,924500,21.1,21.16,20.73,20.83,924500,0.0,1.0
2014-11-12,21.12,21.13,20.77,20.98,701200,21.12,21.13,20.77,20.98,701200,0.0,1.0
2014-11-13,20.88,21.515,20.77,21.16,1278100,20.88,21.515,20.77,21.16,1278100,0.0,1.0
2014-11-14,21.2,21.42,20.76,20.78,600100,21.2,21.42,20.76,20.78,600100,0.0,1.0
2014-11-17,20.78,21.22,20.7,21.21,696300,20.78,21.22,20.7,21.21,696300,0.0,1.0
2014-11-18,21.58,21.87,20.78,20.83,849200,21.58,21.87,20.78,20.83,849200,0.0,1.0
2014-11-19,21.47,21.85,21.3701,21.62,559100,21.47,21.85,21.3701,21.62,559100,0.0,1.0
2014-11-20,21.67,21.8,21.3201,21.4,462900,21.67,21.8,21.3201,21.4,462900,0.0,1.0
2014-11-21,21.78,22.11,21.74,21.91,575500,21.78,22.11,21.74,21.91,575500,0.0,1.0
2014-11-24,22.05,22.2,21.55,21.85,904100,22.05,22.2,21.55,21.85,904100,0.0,1.0
2014-11-25,22.19,22.48,21.91,22.22,803000,22.19,22.48,21.91,22.22,803000,0.0,1.0
2014-11-26,22.51,22.52,22.2065,22.24,490700,22.51,22.52,22.2065,22.24,490700,0.0,1.0
2014-11-28,22.2,22.58,22.06,22.56,470600,22.2,22.58,22.06,22.56,470600,0.0,1.0
2014-12-01,22.22,22.36,21.8942,22.1,855700,22.22,22.36,21.8942,22.1,855700,0.0,1.0
2014-12-02,22.5,22.57,22.0,22.14,408400,22.5,22.57,22.0,22.14,408400,0.0,1.0
2014-12-03,23.1,23.19,22.35,22.51,668900,23.1,23.19,22.35,22.51,668900,0.0,1.0
2014-12-04,23.41,23.66,22.72,23.01,3463000,23.41,23.66,22.72,23.01,3463000,0.0,1.0
2014-12-05,23.83,23.96,23.35,23.35,847300,23.83,23.96,23.35,23.35,847300,0.0,1.0
2014-12-08,23.59,24.06,23.5,23.8,5369900,23.59,24.06,23.5,23.8,5369900,0.0,1.0
2014-12-09,23.35,23.65,23.28,23.33,1503800,23.35,23.65,23.28,23.33,1503800,0.0,1.0
2014-12-10,22.55,23.49,22.33,23.26,2232300,22.55,23.49,22.33,23.26,2232300,0.0,1.0
2014-12-11,22.3,22.82,22.13,22.75,1412400,22.3,22.82,22.13,22.75,1412400,0.0,1.0
2014-12-12,21.99,22.59,21.86,22.1,1288800,21.99,22.59,21.86,22.1,1288800,0.0,1.0
2014-12-15,21.955,22.21,21.77,22.05,1551200,21.955,22.21,21.77,22.05,1551200,0.0,1.0
2014-12-16,21.8,22.14,21.64,21.82,687100,21.8,22.14,21.64,21.82,687100,0.0,1.0
2014-12-17,21.75,21.99,21.53,21.78,889000,21.75,21.99,21.53,21.78,889000,0.0,1.0
2014-12-18,22.08,22.4,21.74,22.05,1706200,22.08,22.4,21.74,22.05,1706200,0.0,1.0
2014-12-19,22.48,22.54,21.825,22.1,665500,22.48,22.54,21.825,22.1,665500,0.0,1.0
2014-12-22,22.75,22.8,22.22,22.54,619100,22.75,22.8,22.22,22.54,619100,0.0,1.0
2014-12-23,23.0,23.08,22.61,22.8,635400,23.0,23.08,22.61,22.8,635400,0.0,1.0
2014-12-24,23.19,23.26,22.836,23.02,131600,23.19,23.26,22.836,23.02,131600,0.0,1.0
2014-12-26,23.24,23.26,23.07,23.22,158800,23.24,23.26,23.07,23.22,158800,0.0,1.0
2014-12-29,23.11,23.44,23.03,23.24,317800,23.11,23.44,23.03,23.24,317800,0.0,1.0
2014-12-30,22.97,23.14,22.83,23.01,715600,22.97,23.14,22.83,23.01,715600,0.0,1.0
2014-12-31,22.83,23.25,22.79,22.98,544000,22.83,23.25,22.79,22.98,544000,0.0,1.0
2015-01-02,22.97,23.36,22.84,22.97,964900,22.97,23.36,22.84,22.97,964900,0.0,1.0
2015-01-05,23.1,23.17,22.54,22.94,1186100,23.1,23.17,22.54,22.94,1186100,0.0,1.0
2015-01-06,23.18,23.27,22.45,23.15,1595900,23.18,23.27,22.45,23.15,1595900,0.0,1.0
2015-01-07,23.31,23.43,22.71,23.25,1677000,23.31,23.43,22.71,23.25,1677000,0.0,1.0
2015-01-08,23.71,24.04,23.37,23.47,873400,23.71,24.04,23.37,23.47,873400,0.0,1.0
2015-01-09,23.02,23.7,23.0,23.7,788800,23.02,23.7,23.0,23.7,788800,0.0,1.0
2015-01-12,22.03,23.0,21.93,23.0,1588100,22.03,23.0,21.93,23.0,1588100,0.0,1.0
2015-01-13,21.41,22.545,21.34,22.07,978000,21.41,22.545,21.34,22.07,978000,0.0,1.0
2015-01-14,21.38,21.42,21.02,21.23,1290200,21.38,21.42,21.02,21.23,1290200,0.0,1.0
2015-01-15,20.78,21.54,20.67,21.31,982900,20.78,21.54,20.67,21.31,982900,0.0,1.0
2015-01-16,21.03,21.035,20.19,20.71,2708100,21.03,21.035,20.19,20.71,2708100,0.0,1.0
2015-01-20,21.27,21.4,20.87,21.15,856600,21.27,21.4,20.87,21.15,856600,0.0,1.0
2015-01-21,21.14,21.51,20.95,21.18,499300,21.14,21.51,20.95,21.18,499300,0.0,1.0
2015-01-22,21.3,21.41,20.63,21.29,805400,21.3,21.41,20.63,21.29,805400,0.0,1.0
2015-01-23,21.65,21.76,21.0,21.28,685300,21.65,21.76,21.0,21.28,685300,0.0,1.0
2015-01-26,21.61,21.68,20.9601,21.0,949800,21.61,21.68,20.9601,21.0,949800,0.0,1.0
2015-01-27,25.57,26.18,22.58,22.75,10535000,25.57,26.18,22.58,22.75,10535000,0.0,1.0
2015-01-28,27.13,28.68,26.26,26.26,8039100,27.13,28.68,26.26,26.26,8039100,0.0,1.0
2015-01-29,28.08,28.1,26.68,27.15,2755800,28.08,28.1,26.68,27.15,2755800,0.0,1.0
2015-01-30,28.105,28.66,27.803,27.9,2629400,28.105,28.66,27.803,27.9,2629400,0.0,1.0
2015-02-02,28.98,29.21,27.9104,28.13,2012200,28.98,29.21,27.9104,28.13,2012200,0.0,1.0
2015-02-03,29.39,29.6757,28.66,29.0,1768000,29.39,29.6757,28.66,29.0,1768000,0.0,1.0
2015-02-04,30.03,30.06,29.17,29.3,1266700,30.03,30.06,29.17,29.3,1266700,0.0,1.0
2015-02-05,29.44,30.2,29.42,30.18,1084400,29.44,30.2,29.42,30.18,1084400,0.0,1.0
2015-02-06,29.62,30.0,29.25,29.45,763200,29.62,30.0,29.25,29.45,763200,0.0,1.0
2015-02-09,29.68,29.91,29.21,29.67,1031800,29.68,29.91,29.21,29.67,1031800,0.0,1.0
2015-02-10,29.73,30.0,29.33,29.83,824100,29.73,30.0,29.33,29.83,824100,0.0,1.0
2015-02-11,30.45,30.6,29.36,29.36,1218800,30.45,30.6,29.36,29.36,1218800,0.0,1.0
2015-02-12,30.23,31.07,30.06,30.47,1230200,30.23,31.07,30.06,30.47,1230200,0.0,1.0
2015-02-13,30.4,30.83,30.3,30.53,875000,30.4,30.83,30.3,30.53,875000,0.0,1.0
2015-02-17,30.35,30.94,30.18,30.35,1044600,30.35,30.94,30.18,30.35,1044600,0.0,1.0
2015-02-18,31.13,31.19,30.07,30.07,2040700,31.13,31.19,30.07,30.07,2040700,0.0,1.0
2015-02-19,30.24,31.116,30.15,31.09,2124600,30.24,31.116,30.15,31.09,2124600,0.0,1.0
2015-02-20,31.1,31.95,29.76,30.64,4259400,31.1,31.95,29.76,30.64,4259400,0.0,1.0
2015-02-23,30.72,31.5,29.931,31.35,1765400,30.72,31.5,29.931,31.35,1765400,0.0,1.0
2015-02-24,30.76,31.322,29.5,29.86,2016600,30.76,31.322,29.5,29.86,2016600,0.0,1.0
2015-02-25,30.82,31.08,30.18,30.18,1259700,30.82,31.08,30.18,30.18,1259700,0.0,1.0
2015-02-26,31.3,31.37,30.72,30.89,621300,31.3,31.37,30.72,30.89,621300,0.0,1.0
2015-02-27,31.5,31.52,30.68,31.07,1040100,31.5,31.52,30.68,31.07,1040100,0.0,1.0
2015-03-02,31.47,31.97,30.6,31.33,1393000,31.47,31.97,30.6,31.33,1393000,0.0,1.0
2015-03-03,31.56,32.0,31.27,31.36,991000,31.56,32.0,31.27,31.36,991000,0.0,1.0
2015-03-04,31.18,31.82,31.05,31.55,952400,31.18,31.82,31.05,31.55,952400,0.0,1.0
2015-03-05,30.3,30.76,29.91,30.64,5882500,30.3,30.76,29.91,30.64,5882500,0.0,1.0
2015-03-06,29.72,30.54,29.49,30.2,2277400,29.72,30.54,29.49,30.2,2277400,0.0,1.0
2015-03-09,29.9,30.34,29.85,30.0,1250400,29.9,30.34,29.85,30.0,1250400,0.0,1.0
2015-03-10,29.07,29.92,28.97,29.72,1374300,29.07,29.92,28.97,29.72,1374300,0.0,1.0
2015-03-11,29.55,29.78,29.1,29.21,900700,29.55,29.78,29.1,29.21,900700,0.0,1.0
2015-03-12,29.8,29.89,29.36,29.55,840500,29.8,29.89,29.36,29.55,840500,0.0,1.0
2015-03-13,29.65,29.93,29.4,29.83,1342900,29.65,29.93,29.4,29.83,1342900,0.0,1.0
2015-03-16,30.22,30.25,29.66,29.66,752200,30.22,30.25,29.66,29.66,752200,0.0,1.0
2015-03-17,30.22,30.415,29.22,29.44,1385500,30.22,30.415,29.22,29.44,1385500,0.0,1.0
2015-03-18,30.68,31.0,30.08,30.25,1157500,30.68,31.0,30.08,30.25,1157500,0.0,1.0
2015-03-19,30.61,31.0,30.51,30.71,767000,30.61,31.0,30.51,30.71,767000,0.0,1.0
2015-03-20,30.86,31.07,30.65,30.81,1392300,30.86,31.07,30.65,30.81,1392300,0.0,1.0
2015-03-23,30.77,31.11,30.7,30.97,688200,30.77,31.11,30.7,30.97,688200,0.0,1.0
2015-03-24,30.27,30.81,30.2,30.66,571700,30.27,30.81,30.2,30.66,571700,0.0,1.0
2015-03-25,29.61,30.445,29.535,30.25,530000,29.61,30.445,29.535,30.25,530000,0.0,1.0
2015-03-26,28.87,29.892,28.69,29.51,1537400,28.87,29.892,28.69,29.51,1537400,0.0,1.0
2015-03-27,28.99,29.13,28.615,28.98,1307200,28.99,29.13,28.615,28.98,1307200,0.0,1.0
2015-03-30,29.15,29.41,28.95,29.12,865200,29.15,29.41,28.95,29.12,865200,0.0,1.0
2015-03-31,28.54,29.17,28.51,29.12,1142700,28.54,29.17,28.51,29.12,1142700,0.0,1.0
2015-04-01,28.625,28.86,28.18,28.5,1848700,28.625,28.86,28.18,28.5,1848700,0.0,1.0
2015-04-02,28.95,29.04,28.64,28.64,1058500,28.95,29.04,28.64,28.64,1058500,0.0,1.0
2015-04-06,28.9,29.23,28.61,28.93,851200,28.9,29.23,28.61,28.93,851200,0.0,1.0
2015-04-07,29.23,29.68,29.0,29.03,1093300,29.23,29.68,29.0,29.03,1093300,0.0,1.0
2015-04-08,29.32,29.64,29.0,29.24,964500,29.32,29.64,29.0,29.24,964500,0.0,1.0
2015-04-09,29.455,29.67,29.0,29.3,991900,29.455,29.67,29.0,29.3,991900,0.0,1.0
2015-04-10,29.41,29.78,29.09,29.52,1140400,29.41,29.78,29.09,29.52,1140400,0.0,1.0
2015-04-13,29.3,29.65,29.29,29.3,780100,29.3,29.65,29.29,29.3,780100,0.0,1.0
2015-04-14,29.41,29.62,29.265,29.44,680800,29.41,29.62,29.265,29.44,680800,0.0,1.0
2015-04-15,29.79,29.79,29.345,29.43,1046000,29.79,29.79,29.345,29.43,1046000,0.0,1.0
2015-04-16,29.6,29.77,29.4,29.77,455900,29.6,29.77,29.4,29.77,455900,0.0,1.0
2015-04-17,29.14,29.45,28.88,29.38,506500,29.14,29.45,28.88,29.38,506500,0.0,1.0
2015-04-20,29.48,29.74,29.22,29.37,716100,29.48,29.74,29.22,29.37,716100,0.0,1.0
2015-04-21,29.81,29.88,29.46,29.66,1173300,29.81,29.88,29.46,29.66,1173300,0.0,1.0
2015-04-22,29.8,29.98,29.64,29.9,792100,29.8,29.98,29.64,29.9,792100,0.0,1.0
2015-04-23,29.3,29.64,29.28,29.59,922200,29.3,29.64,29.28,29.59,922200,0.0,1.0
2015-04-24,28.215,29.6,27.95,29.6,2133300,28.215,29.6,27.95,29.6,2133300,0.0,1.0
2015-04-27,28.175,28.77,28.13,28.21,756000,28.175,28.77,28.13,28.21,756000,0.0,1.0
2015-04-28,28.59,28.74,28.16,28.25,1376800,28.59,28.74,28.16,28.25,1376800,0.0,1.0
2015-04-29,27.77,28.55,27.75,28.55,1572400,27.77,28.55,27.75,28.55,1572400,0.0,1.0
2015-04-30,29.51,29.93,29.3,29.8,3445400,29.51,29.93,29.3,29.8,3445400,0.0,1.0
2015-05-01,29.32,29.59,28.29,29.42,2309500,29.32,29.59,28.29,29.42,2309500,0.0,1.0
2015-05-04,29.39,29.62,29.16,29.3,1149700,29.39,29.62,29.16,29.3,1149700,0.0,1.0
2015-05-05,29.29,30.22,29.14,30.15,1487100,29.29,30.22,29.14,30.15,1487100,0.0,1.0
2015-05-06,29.18,29.39,28.925,29.39,749100,29.18,29.39,28.925,29.39,749100,0.0,1.0
2015-05-07,29.39,29.52,28.7901,29.12,762200,29.39,29.52,28.7901,29.12,762200,0.0,1.0
2015-05-08,29.85,29.9,29.41,29.53,889600,29.85,29.9,29.41,29.53,889600,0.0,1.0
2015-05-11,30.34,30.41,29.72,29.85,1233000,30.34,30.41,29.72,29.85,1233000,0.0,1.0
2015-05-12,30.21,30.34,29.86,30.26,1059300,30.21,30.34,29.86,30.26,1059300,0.0,1.0
2015-05-13,30.09,30.55,30.06,30.22,573300,30.09,30.55,30.06,30.22,573300,0.0,1.0
2015-05-14,30.73,30.75,29.96,30.09,592300,30.73,30.75,29.96,30.09,592300,0.0,1.0
2015-05-15,30.95,30.98,30.46,30.65,660300,30.95,30.98,30.46,30.65,660300,0.0,1.0
2015-05-18,31.33,31.43,30.86,30.86,1021400,31.33,31.43,30.86,30.86,1021400,0.0,1.0
2015-05-19,31.38,31.56,31.25,31.25,565200,31.38,31.56,31.25,31.25,565200,0.0,1.0
2015-05-20,31.17,31.69,31.11,31.39,499300,31.17,31.69,31.11,31.39,499300,0.0,1.0
2015-05-21,31.25,31.52,30.82,31.09,407700,31.25,31.52,30.82,31.09,407700,0.0,1.0
2015-05-22,31.23,31.53,31.15,31.15,314100,31.23,31.53,31.15,31.15,314100,0.0,1.0
2015-05-26,30.87,31.3,30.74,31.15,493300,30.87,31.3,30.74,31.15,493300,0.0,1.0
2015-05-27,30.905,31.21,30.3,30.44,947900,30.905,31.21,30.3,30.44,947900,0.0,1.0
2015-05-28,31.3,31.36,30.86,30.86,743300,31.3,31.36,30.86,30.86,743300,0.0,1.0
2015-05-29,31.17,31.48,30.84,31.33,855200,31.17,31.48,30.84,31.33,855200,0.0,1.0
2015-06-01,31.265,31.425,30.93,31.25,815800,31.265,31.425,30.93,31.25,815800,0.0,1.0
2015-06-02,31.745,31.91,31.14,31.14,1601000,31.745,31.91,31.14,31.14,1601000,0.0,1.0
2015-06-03,32.18,32.43,31.66,31.74,1397900,32.18,32.43,31.66,31.74,1397900,0.0,1.0
2015-06-04,31.96,32.2,31.8,32.05,824200,31.96,32.2,31.8,32.05,824200,0.0,1.0
2015-06-05,32.2,32.465,31.865,31.94,1705800,32.2,32.465,31.865,31.94,1705800,0.0,1.0
2015-06-08,31.82,32.38,31.66,32.05,736300,31.82,32.38,31.66,32.05,736300,0.0,1.0
2015-06-09,31.89,31.955,31.21,31.77,453800,31.89,31.955,31.21,31.77,453800,0.0,1.0
2015-06-10,32.415,32.53,32.04,32.07,435400,32.415,32.53,32.04,32.07,435400,0.0,1.0
2015-06-11,31.17,31.39,30.4,30.5,9382700,31.17,31.39,30.4,30.5,9382700,0.0,1.0
2015-06-12,31.12,31.285,30.56,31.23,1938000,31.12,31.285,30.56,31.23,1938000,0.0,1.0
2015-06-15,30.98,31.23,30.675,30.95,1120500,30.98,31.23,30.675,30.95,1120500,0.0,1.0
2015-06-16,31.5,31.55,30.81,30.95,1096500,31.5,31.55,30.81,30.95,1096500,0.0,1.0
2015-06-17,31.955,32.24,31.58,31.64,1534600,31.955,32.24,31.58,31.64,1534600,0.0,1.0
2015-06-18,31.88,32.28,31.72,31.96,739400,31.88,32.28,31.72,31.96,739400,0.0,1.0
2015-06-19,31.79,32.09,31.38,31.95,1910700,31.79,32.09,31.38,31.95,1910700,0.0,1.0
2015-06-22,31.86,32.07,31.715,31.91,437400,31.86,32.07,31.715,31.91,437400,0.0,1.0
2015-06-23,31.89,32.094,31.63,31.87,861100,31.89,32.094,31.63,31.87,861100,0.0,1.0
2015-06-24,31.47,32.0,31.33,31.74,554100,31.47,32.0,31.33,31.74,554100,0.0,1.0
2015-06-25,31.37,31.76,31.19,31.59,666900,31.37,31.76,31.19,31.59,666900,0.0,1.0
2015-06-26,31.04,31.51,30.93,31.45,3460800,31.04,31.51,30.93,31.45,3460800,0.0,1.0
2015-06-29,30.37,30.96,30.33,30.94,635400,30.37,30.96,30.33,30.94,635400,0.0,1.0
2015-06-30,30.51,30.71,30.21,30.62,655900,30.51,30.71,30.21,30.62,655900,0.0,1.0
2015-07-01,30.8,30.94,30.4,30.83,656000,30.8,30.94,30.4,30.83,656000,0.0,1.0
2015-07-02,30.78,30.93,30.339,30.8,598900,30.78,30.93,30.339,30.8,598900,0.0,1.0
2015-07-06,30.58,30.66,30.19,30.49,853600,30.58,30.66,30.19,30.49,853600,0.0,1.0
2015-07-07,30.44,30.57,30.04,30.57,1196800,30.44,30.57,30.04,30.57,1196800,0.0,1.0
2015-07-08,29.53,30.29,28.92,30.07,3216600,29.53,30.29,28.92,30.07,3216600,0.0,1.0
2015-07-09,29.69,30.42,29.45,29.9,1085800,29.69,30.42,29.45,29.9,1085800,0.0,1.0
2015-07-10,29.79,30.05,29.36,30.01,701500,29.79,30.05,29.36,30.01,701500,0.0,1.0
2015-07-13,30.36,30.42,29.61,30.01,1102900,30.36,30.42,29.61,30.01,1102900,0.0,1.0
2015-07-14,30.56,31.0,30.07,30.3,959200,30.56,31.0,30.07,30.3,959200,0.0,1.0
2015-07-15,30.39,30.76,30.27,30.52,561400,30.39,30.76,30.27,30.52,561400,0.0,1.0
2015-07-16,30.67,30.9,30.41,30.57,750700,30.67,30.9,30.41,30.57,750700,0.0,1.0
2015-07-17,31.36,31.54,30.59,30.75,994000,31.36,31.54,30.59,30.75,994000,0.0,1.0
2015-07-20,31.29,31.58,31.06,31.41,660600,31.29,31.58,31.06,31.41,660600,0.0,1.0
2015-07-21,30.85,31.496,30.49,31.42,881600,30.85,31.496,30.49,31.42,881600,0.0,1.0
2015-07-22,30.86,31.02,30.34,30.54,611800,30.86,31.02,30.34,30.54,611800,0.0,1.0
2015-07-23,30.79,31.46,30.68,31.2,797900,30.79,31.46,30.68,31.2,797900,0.0,1.0
2015-07-24,30.65,31.12,30.59,30.75,679800,30.65,31.12,30.59,30.75,679800,0.0,1.0
2015-07-27,29.9,30.54,29.4,30.54,1717000,29.9,30.54,29.4,30.54,1717000,0.0,1.0
2015-07-28,31.14,31.87,29.07,29.07,2471500,31.14,31.87,29.07,29.07,2471500,0.0,1.0
2015-07-29,30.71,31.02,29.57,31.02,1962000,30.71,31.02,29.57,31.02,1962000,0.0,1.0
2015-07-30,31.21,31.55,29.95,30.6,2075700,31.21,31.55,29.95,30.6,2075700,0.0,1.0
2015-07-31,31.37,31.699,30.58,31.35,737900,31.37,31.699,30.58,31.35,737900,0.0,1.0
2015-08-03,30.86,31.766,30.46,31.38,723700,30.86,31.766,30.46,31.38,723700,0.0,1.0
2015-08-04,31.12,31.31,29.9001,30.97,970500,31.12,31.31,29.9001,30.97,970500,0.0,1.0
2015-08-05,31.54,31.8,31.05,31.4,768500,31.54,31.8,31.05,31.4,768500,0.0,1.0
2015-08-06,31.17,31.7,30.64,31.67,595000,31.17,31.7,30.64,31.67,595000,0.0,1.0
2015-08-07,31.28,31.44,30.95,31.24,797800,31.28,31.44,30.95,31.24,797800,0.0,1.0
2015-08-10,31.59,31.87,31.34,31.53,1596600,31.59,31.87,31.34,31.53,1596600,0.0,1.0
2015-08-11,30.5,31.5,30.405,31.5,1227000,30.5,31.5,30.405,31.5,1227000,0.0,1.0
2015-08-12,31.76,31.94,30.19,30.61,2074000,31.76,31.94,30.19,30.61,2074000,0.0,1.0
2015-08-13,31.51,31.95,31.37,31.61,1278200,31.51,31.95,31.37,31.61,1278200,0.0,1.0
2015-08-14,31.6,31.64,31.33,31.6,594700,31.6,31.64,31.33,31.6,594700,0.0,1.0
2015-08-17,31.82,31.88,31.31,31.5,905200,31.82,31.88,31.31,31.5,905200,0.0,1.0
2015-08-18,31.34,31.89,31.32,31.88,554000,31.34,31.89,31.32,31.88,554000,0.0,1.0
2015-08-19,31.53,31.62,31.02,31.33,1016300,31.53,31.62,31.02,31.33,1016300,0.0,1.0
2015-08-20,30.58,31.53,30.4101,31.15,999900,30.58,31.53,30.4101,31.15,999900,0.0,1.0
2015-08-21,29.31,30.53,29.1201,30.23,1514200,29.31,30.53,29.1201,30.23,1514200,0.0,1.0
2015-08-24,27.64,29.03,26.87,27.99,2267400,27.64,29.03,26.87,27.99,2267400,0.0,1.0
2015-08-25,28.17,28.76,27.96,28.33,1319300,28.17,28.76,27.96,28.33,1319300,0.0,1.0
2015-08-26,29.5,29.56,28.31,28.76,1345300,29.5,29.56,28.31,28.76,1345300,0.0,1.0
2015-08-27,30.73,31.1,29.4,29.83,1504800,30.73,31.1,29.4,29.83,1504800,0.0,1.0
2015-08-28,31.9,31.91,30.84,30.84,1041000,31.9,31.91,30.84,30.84,1041000,0.0,1.0
2015-08-31,32.35,32.65,31.49,32.1,1737500,32.35,32.65,31.49,32.1,1737500,0.0,1.0
2015-09-01,31.79,32.48,31.53,32.0,1450600,31.79,32.48,31.53,32.0,1450600,0.0,1.0
2015-09-02,32.225,32.304,31.65,32.24,1378200,32.225,32.304,31.65,32.24,1378200,0.0,1.0
2015-09-03,32.92,33.16,32.13,32.22,890700,32.92,33.16,32.13,32.22,890700,0.0,1.0
2015-09-04,32.65,32.9,32.3001,32.5,550600,32.65,32.9,32.3001,32.5,550600,0.0,1.0
2015-09-08,33.45,33.5,32.6503,33.06,1394200,33.45,33.5,32.6503,33.06,1394200,0.0,1.0
2015-09-09,33.41,34.12,33.3,33.76,1382100,33.41,34.12,33.3,33.76,1382100,0.0,1.0
2015-09-10,32.9,34.03,32.84,33.57,1316900,32.9,34.03,32.84,33.57,1316900,0.0,1.0
2015-09-11,31.65,32.945,31.445,32.82,3894400,31.65,32.945,31.445,32.82,3894400,0.0,1.0
2015-09-14,31.7,31.95,31.551,31.79,868400,31.7,31.95,31.551,31.79,868400,0.0,1.0
2015-09-15,31.83,32.02,31.46,31.77,1096200,31.83,32.02,31.46,31.77,1096200,0.0,1.0
2015-09-16,32.39,32.73,31.85,31.93,1164000,32.39,32.73,31.85,31.93,1164000,0.0,1.0
2015-09-17,31.89,32.64,31.85,32.43,1186900,31.89,32.64,31.85,32.43,1186900,0.0,1.0
2015-09-18,31.39,31.73,31.23,31.59,1417800,31.39,31.73,31.23,31.59,1417800,0.0,1.0
2015-09-21,31.26,31.84,31.04,31.52,565100,31.26,31.84,31.04,31.52,565100,0.0,1.0
2015-09-22,31.21,31.25,30.6,30.72,1017500,31.21,31.25,30.6,30.72,1017500,0.0,1.0
2015-09-23,30.88,31.39,30.77,30.77,928400,30.88,31.39,30.77,30.77,928400,0.0,1.0
2015-09-24,30.77,30.85,29.97,30.66,1138600,30.77,30.85,29.97,30.66,1138600,0.0,1.0
2015-09-25,30.22,31.16,30.11,31.09,751100,30.22,31.16,30.11,31.09,751100,0.0,1.0
2015-09-28,29.42,30.06,28.93,29.95,1459300,29.42,30.06,28.93,29.95,1459300,0.0,1.0
2015-09-29,29.03,29.57,28.87,29.52,1506700,29.03,29.57,28.87,29.52,1506700,0.0,1.0
2015-09-30,30.03,30.14,29.32,29.53,1351600,30.03,30.14,29.32,29.53,1351600,0.0,1.0
2015-10-01,30.09,30.14,28.814,29.56,2187400,30.09,30.14,28.814,29.56,2187400,0.0,1.0
2015-10-02,29.48,29.94,28.91,29.76,2099400,29.48,29.94,28.91,29.76,2099400,0.0,1.0
2015-10-05,29.92,30.49,29.11,29.77,1058700,29.92,30.49,29.11,29.77,1058700,0.0,1.0
2015-10-06,29.56,30.09,29.17,29.93,615400,29.56,30.09,29.17,29.93,615400,0.0,1.0
2015-10-07,30.45,30.65,29.44,29.68,942100,30.45,30.65,29.44,29.68,942100,0.0,1.0
2015-10-08,30.73,30.8,29.94,30.21,679100,30.73,30.8,29.94,30.21,679100,0.0,1.0
2015-10-09,30.71,31.04,30.45,30.67,658600,30.71,31.04,30.45,30.67,658600,0.0,1.0
2015-10-12,31.07,31.22,30.645,30.75,726500,31.07,31.22,30.645,30.75,726500,0.0,1.0
2015-10-13,30.6,31.19,30.56,31.0,1107300,30.6,31.19,30.56,31.0,1107300,0.0,1.0
2015-10-14,30.81,31.13,30.48,30.57,503200,30.81,31.13,30.48,30.57,503200,0.0,1.0
2015-10-15,31.22,31.22,30.77,30.86,492400,31.22,31.22,30.77,30.86,492400,0.0,1.0
2015-10-16,31.76,31.84,31.07,31.17,605700,31.76,31.84,31.07,31.17,605700,0.0,1.0
2015-10-19,31.71,32.08,31.4,31.63,667900,31.71,32.08,31.4,31.63,667900,0.0,1.0
2015-10-20,31.85,31.99,31.48,31.64,508900,31.85,31.99,31.48,31.64,508900,0.0,1.0
2015-10-21,31.34,31.99,31.25,31.8,284700,31.34,31.99,31.25,31.8,284700,0.0,1.0
2015-10-22,31.7,32.3,31.44,31.48,864700,31.7,32.3,31.44,31.48,864700,0.0,1.0
2015-10-23,32.14,32.26,31.6,31.6,680900,32.14,32.26,31.6,31.6,680900,0.0,1.0
2015-10-26,32.26,32.42,31.855,32.02,799200,32.26,32.42,31.855,32.02,799200,0.0,1.0
2015-10-27,31.6,32.135,31.41,32.06,1040800,31.6,32.135,31.41,32.06,1040800,0.0,1.0
2015-10-28,32.62,32.78,31.495,31.77,712200,32.62,32.78,31.495,31.77,712200,0.0,1.0
2015-10-29,32.46,32.78,31.84,32.78,525600,32.46,32.78,31.84,32.78,525600,0.0,1.0
2015-10-30,32.43,32.85,32.35,32.48,610800,32.43,32.85,32.35,32.48,610800,0.0,1.0
2015-11-02,32.8,32.93,32.405,32.61,961600,32.8,32.93,32.405,32.61,961600,0.0,1.0
2015-11-03,33.21,33.47,32.36,32.89,1048300,33.21,33.47,32.36,32.89,1048300,0.0,1.0
2015-11-04,32.25,33.54,32.21,33.39,1571900,32.25,33.54,32.21,33.39,1571900,0.0,1.0
2015-11-05,32.34,33.15,31.99,32.26,1090800,32.34,33.15,31.99,32.26,1090800,0.0,1.0
2015-11-06,32.31,32.44,31.3,32.25,3400800,32.31,32.44,31.3,32.25,3400800,0.0,1.0
2015-11-09,28.49,30.65,26.555,30.4,9271700,28.49,30.65,26.555,30.4,9271700,0.0,1.0
2015-11-10,27.79,27.96,26.31,27.85,8845100,27.79,27.96,26.31,27.85,8845100,0.0,1.0
2015-11-11,27.485,27.78,26.76,27.51,3869700,27.485,27.78,26.76,27.51,3869700,0.0,1.0
2015-11-12,27.2,27.5,26.77,27.46,3074800,27.2,27.5,26.77,27.46,3074800,0.0,1.0
2015-11-13,26.5,27.13,26.27,27.08,2141300,26.5,27.13,26.27,27.08,2141300,0.0,1.0
2015-11-16,26.5,26.69,25.99,26.42,2671900,26.5,26.69,25.99,26.42,2671900,0.0,1.0
2015-11-17,26.5,26.87,26.25,26.63,1678800,26.5,26.87,26.25,26.63,1678800,0.0,1.0
2015-11-18,27.35,27.47,26.26,27.25,3920100,27.35,27.47,26.26,27.25,3920100,0.0,1.0
2015-11-19,27.37,27.52,27.11,27.24,1079100,27.37,27.52,27.11,27.24,1079100,0.0,1.0
2015-11-20,28.3,28.32,27.35,27.49,1958300,28.3,28.32,27.35,27.49,1958300,0.0,1.0
2015-11-23,28.96,29.27,28.23,28.23,1786000,28.96,29.27,28.23,28.23,1786000,0.0,1.0
2015-11-24,28.41,29.13,28.33,28.72,1609300,28.41,29.13,28.33,28.72,1609300,0.0,1.0
2015-11-25,28.24,28.57,28.13,28.46,1029600,28.24,28.57,28.13,28.46,1029600,0.0,1.0
2015-11-27,28.6,29.9,28.17,28.17,239800,28.6,29.9,28.17,28.17,239800,0.0,1.0
2015-11-30,28.62,29.65,28.42,28.7,1002800,28.62,29.65,28.42,28.7,1002800,0.0,1.0
2015-12-01,28.53,28.73,28.16,28.47,1143500,28.53,28.73,28.16,28.47,1143500,0.0,1.0
2015-12-02,27.73,28.45,27.69,28.37,1311300,27.73,28.45,27.69,28.37,1311300,0.0,1.0
2015-12-03,26.99,27.96,26.865,27.88,1314900,26.99,27.96,26.865,27.88,1314900,0.0,1.0
2015-12-04,27.51,27.52,26.9,27.05,1065300,27.51,27.52,26.9,27.05,1065300,0.0,1.0
2015-12-07,26.72,27.62,26.59,27.41,842500,26.72,27.62,26.59,27.41,842500,0.0,1.0
2015-12-08,26.53,26.75,26.09,26.4,825600,26.53,26.75,26.09,26.4,825600,0.0,1.0
2015-12-09,25.8,26.72,25.58,26.44,889300,25.8,26.72,25.58,26.44,889300,0.0,1.0
2015-12-10,26.22,26.3,25.21,25.86,1604400,26.22,26.3,25.21,25.86,1604400,0.0,1.0
2015-12-11,25.86,26.16,25.48,25.75,1163500,25.86,26.16,25.48,25.75,1163500,0.0,1.0
2015-12-14,25.53,26.0,25.4,26.0,1329300,25.53,26.0,25.4,26.0,1329300,0.0,1.0
2015-12-15,25.18,26.02,25.14,25.65,1280800,25.18,26.02,25.14,25.65,1280800,0.0,1.0
2015-12-16,25.36,25.63,24.975,25.28,1381700,25.36,25.63,24.975,25.28,1381700,0.0,1.0
2015-12-17,25.84,27.54,25.83,26.9,1682000,25.84,27.54,25.83,26.9,1682000,0.0,1.0
2015-12-18,25.0,25.83,24.85,25.58,2822400,25.0,25.83,24.85,25.58,2822400,0.0,1.0
2015-12-21,25.18,25.33,24.92,25.29,830600,25.18,25.33,24.92,25.29,830600,0.0,1.0
2015-12-22,25.44,25.61,24.97,25.3,621600,25.44,25.61,24.97,25.3,621600,0.0,1.0
2015-12-23,26.34,26.54,25.48,25.55,1016900,26.34,26.54,25.48,25.55,1016900,0.0,1.0
2015-12-24,26.33,26.56,26.26,26.4,262400,26.33,26.56,26.26,26.4,262400,0.0,1.0
2015-12-28,26.13,26.27,25.96,26.24,866700,26.13,26.27,25.96,26.24,866700,0.0,1.0
2015-12-29,26.31,26.465,26.06,26.23,810200,26.31,26.465,26.06,26.23,810200,0.0,1.0
2015-12-30,25.95,26.41,25.81,26.24,708900,25.95,26.41,25.81,26.24,708900,0.0,1.0
2015-12-31,25.89,26.0801,25.655,25.9,930600,25.89,26.0801,25.655,25.9,930600,0.0,1.0
2016-01-04,25.6,25.945,25.04,25.61,1024200,25.6,25.945,25.04,25.61,1024200,0.0,1.0
2016-01-05,25.115,25.8,24.645,25.6,2388300,25.115,25.8,24.645,25.6,2388300,0.0,1.0
2016-01-06,24.44,25.14,23.95,24.87,2638200,24.44,25.14,23.95,24.87,2638200,0.0,1.0
2016-01-07,23.42,24.33,23.075,24.03,1841200,23.42,24.33,23.075,24.03,1841200,0.0,1.0
2016-01-08,23.36,24.4099,23.025,23.59,1779900,23.36,24.4099,23.025,23.59,1779900,0.0,1.0
2016-01-11,23.28,23.7,22.77,23.54,1493300,23.28,23.7,22.77,23.54,1493300,0.0,1.0
2016-01-12,23.51,23.65,22.66,23.58,2618000,23.51,23.65,22.66,23.58,2618000,0.0,1.0
2016-01-13,23.06,24.2,22.23,23.63,2180900,23.06,24.2,22.23,23.63,2180900,0.0,1.0
2016-01-14,23.31,23.35,22.835,23.2,2803000,23.31,23.35,22.835,23.2,2803000,0.0,1.0
2016-01-15,22.73,23.03,22.41,22.76,1954300,22.73,23.03,22.41,22.76,1954300,0.0,1.0
2016-01-19,22.32,23.11,22.1,22.92,1930000,22.32,23.11,22.1,22.92,1930000,0.0,1.0
2016-01-20,21.77,22.01,20.79,21.97,4231800,21.77,22.01,20.79,21.97,4231800,0.0,1.0
2016-01-21,21.91,22.83,21.41,21.96,1470200,21.91,22.83,21.41,21.96,1470200,0.0,1.0
2016-01-22,22.52,22.805,21.9,22.2,1640200,22.52,22.805,21.9,22.2,1640200,0.0,1.0
2016-01-25,21.71,22.59,21.69,22.31,1405000,21.71,22.59,21.69,22.31,1405000,0.0,1.0
2016-01-26,22.35,22.59,21.85,21.86,922900,22.35,22.59,21.85,21.86,922900,0.0,1.0
2016-01-27,21.51,22.29,21.41,22.1,1069400,21.51,22.29,21.41,22.1,1069400,0.0,1.0
2016-01-28,21.33,21.86,21.14,21.76,1209300,21.33,21.86,21.14,21.76,1209300,0.0,1.0
2016-01-29,22.42,22.46,21.27,21.42,1774200,22.42,22.46,21.27,21.42,1774200,0.0,1.0
2016-02-01,23.04,23.185,21.95,22.24,1740200,23.04,23.185,21.95,22.24,1740200,0.0,1.0
2016-02-02,21.46,23.28,21.39,22.87,1618700,21.46,23.28,21.39,22.87,1618700,0.0,1.0
2016-02-03,21.83,22.11,20.53,21.68,1597700,21.83,22.11,20.53,21.68,1597700,0.0,1.0
2016-02-04,22.12,22.23,21.77,21.79,845200,22.12,22.23,21.77,21.79,845200,0.0,1.0
2016-02-05,21.4,22.495,21.29,21.97,1551800,21.4,22.495,21.29,21.97,1551800,0.0,1.0
2016-02-08,20.23,21.11,19.76,21.1,2171500,20.23,21.11,19.76,21.1,2171500,0.0,1.0
2016-02-09,20.21,20.8,20.0,20.0,1821600,20.21,20.8,20.0,20.0,1821600,0.0,1.0
2016-02-10,20.5,20.92,20.08,20.41,1686400,20.5,20.92,20.08,20.41,1686400,0.0,1.0
2016-02-11,19.8,20.43,19.37,20.18,1441800,19.8,20.43,19.37,20.18,1441800,0.0,1.0
2016-02-12,20.54,20.64,19.78,19.97,1202200,20.54,20.64,19.78,19.97,1202200,0.0,1.0
2016-02-16,22.18,22.29,21.3,21.3,1726400,22.18,22.29,21.3,21.3,1726400,0.0,1.0
2016-02-17,23.09,23.32,22.22,22.26,2449400,23.09,23.32,22.22,22.26,2449400,0.0,1.0
2016-02-18,22.53,23.9592,22.38,23.21,3001300,22.53,23.9592,22.38,23.21,3001300,0.0,1.0
2016-02-19,24.05,24.89,23.46,24.68,3239900,24.05,24.89,23.46,24.68,3239900,0.0,1.0
2016-02-22,25.12,25.2,23.88,24.43,2363500,25.12,25.2,23.88,24.43,2363500,0.0,1.0
2016-02-23,24.94,25.22,24.73,25.08,1716100,24.94,25.22,24.73,25.08,1716100,0.0,1.0
2016-02-24,25.22,25.32,24.02,24.57,1929100,25.22,25.32,24.02,24.57,1929100,0.0,1.0
2016-02-25,24.84,25.84,24.48,25.11,1031200,24.84,25.84,24.48,25.11,1031200,0.0,1.0
2016-02-26,25.06,25.17,23.295,25.03,1005100,25.06,25.17,23.295,25.03,1005100,0.0,1.0
2016-02-29,25.19,25.71,24.73,25.01,2482600,25.19,25.71,24.73,25.01,2482600,0.0,1.0
2016-03-01,26.41,26.73,24.7,25.3,2339200,26.41,26.73,24.7,25.3,2339200,0.0,1.0
2016-03-02,27.2,27.32,26.28,26.28,1729500,27.2,27.32,26.28,26.28,1729500,0.0,1.0
2016-03-03,27.12,27.56,26.44,27.2,2302600,27.12,27.56,26.44,27.2,2302600,0.0,1.0
2016-03-04,27.43,27.74,27.07,27.15,1173700,27.43,27.74,27.07,27.15,1173700,0.0,1.0
2016-03-07,26.96,27.41,26.44,27.2,1491900,26.96,27.41,26.44,27.2,1491900,0.0,1.0
2016-03-08,25.82,26.97,25.79,26.91,1718700,25.82,26.97,25.79,26.91,1718700,0.0,1.0
2016-03-09,26.2,26.66,25.73,26.08,1099000,26.2,26.66,25.73,26.08,1099000,0.0,1.0
2016-03-10,26.21,26.93,25.59,26.39,1089800,26.21,26.93,25.59,26.39,1089800,0.0,1.0
2016-03-11,26.88,26.89,26.17,26.45,999200,26.88,26.89,26.17,26.45,999200,0.0,1.0
2016-03-14,26.89,26.98,26.52,26.75,651300,26.89,26.98,26.52,26.75,651300,0.0,1.0
2016-03-15,26.61,26.78,26.42,26.65,439000,26.61,26.78,26.42,26.65,439000,0.0,1.0
2016-03-16,27.11,27.265,26.39,26.41,746800,27.11,27.265,26.39,26.41,746800,0.0,1.0
2016-03-17,27.57,27.74,26.99,27.12,524500,27.57,27.74,26.99,27.12,524500,0.0,1.0
2016-03-18,27.24,28.14,27.22,27.54,1223900,27.24,28.14,27.22,27.54,1223900,0.0,1.0
2016-03-21,27.21,27.7,26.92,27.45,876100,27.21,27.7,26.92,27.45,876100,0.0,1.0
2016-03-22,27.15,27.3,26.87,27.1,925400,27.15,27.3,26.87,27.1,925400,0.0,1.0
2016-03-23,26.45,27.22,26.4,27.17,577100,26.45,27.22,26.4,27.17,577100,0.0,1.0
2016-03-24,26.52,26.52,25.91,26.2,431800,26.52,26.52,25.91,26.2,431800,0.0,1.0
2016-03-28,26.43,26.85,26.26,26.73,575600,26.43,26.85,26.26,26.73,575600,0.0,1.0
2016-03-29,26.84,26.97,26.16,26.23,625200,26.84,26.97,26.16,26.23,625200,0.0,1.0
2016-03-30,27.32,27.88,27.14,27.14,1400500,27.32,27.88,27.14,27.14,1400500,0.0,1.0
2016-03-31,27.92,28.01,27.29,27.36,1284300,27.92,28.01,27.29,27.36,1284300,0.0,1.0
2016-04-01,27.64,27.78,27.27,27.56,966100,27.64,27.78,27.27,27.56,966100,0.0,1.0
2016-04-04,27.71,28.04,27.17,27.71,1019300,27.71,28.04,27.17,27.71,1019300,0.0,1.0
2016-04-05,27.52,27.67,27.17,27.37,1402600,27.52,27.67,27.17,27.37,1402600,0.0,1.0
2016-04-06,27.88,27.96,27.36,27.52,934900,27.88,27.96,27.36,27.52,934900,0.0,1.0
2016-04-07,27.15,27.82,26.95,27.66,508200,27.15,27.82,26.95,27.66,508200,0.0,1.0
2016-04-08,27.64,27.82,27.1124,27.49,468700,27.64,27.82,27.1124,27.49,468700,0.0,1.0
2016-04-11,27.44,27.88,27.13,27.72,479800,27.44,27.88,27.13,27.72,479800,0.0,1.0
2016-04-12,27.04,27.31,26.52,27.24,1571700,27.04,27.31,26.52,27.24,1571700,0.0,1.0
2016-04-13,28.31,28.31,27.23,27.26,907200,28.31,28.31,27.23,27.26,907200,0.0,1.0
2016-04-14,27.61,28.41,27.6,28.41,1231300,27.61,28.41,27.6,28.41,1231300,0.0,1.0
2016-04-15,26.91,27.61,26.79,27.42,1844300,26.91,27.61,26.79,27.42,1844300,0.0,1.0
2016-04-18,26.59,26.8425,26.345,26.7,1492000,26.59,26.8425,26.345,26.7,1492000,0.0,1.0
2016-04-19,26.62,27.07,26.55,26.67,1244900,26.62,27.07,26.55,26.67,1244900,0.0,1.0
2016-04-20,26.75,26.82,26.41,26.67,911100,26.75,26.82,26.41,26.67,911100,0.0,1.0
2016-04-21,26.4,26.85,26.16,26.85,1722700,26.4,26.85,26.16,26.85,1722700,0.0,1.0
2016-04-22,26.76,26.92,26.175,26.27,639300,26.76,26.92,26.175,26.27,639300,0.0,1.0
2016-04-25,26.44,26.76,26.23,26.54,465600,26.44,26.76,26.23,26.54,465600,0.0,1.0
2016-04-26,26.88,27.01,26.35,26.54,577300,26.88,27.01,26.35,26.54,577300,0.0,1.0
2016-04-27,26.73,28.0,26.21,26.82,1970500,26.73,28.0,26.21,26.82,1970500,0.0,1.0
2016-04-28,30.54,31.7,29.74,30.0,5047800,30.54,31.7,29.74,30.0,5047800,0.0,1.0
2016-04-29,30.41,30.96,30.0,30.59,2843300,30.41,30.96,30.0,30.59,2843300,0.0,1.0
2016-05-02,30.34,30.62,30.14,30.5,1445800,30.34,30.62,30.14,30.5,1445800,0.0,1.0
2016-05-03,28.77,29.25,28.6,28.75,12250400,28.77,29.25,28.6,28.75,12250400,0.0,1.0
2016-05-04,29.04,29.13,28.65,28.65,2571900,29.04,29.13,28.65,28.65,2571900,0.0,1.0
2016-05-05,29.1,29.6,28.9608,29.32,1931100,29.1,29.6,28.9608,29.32,1931100,0.0,1.0
2016-05-06,29.55,29.56,28.9,29.06,1695600,29.55,29.56,28.9,29.06,1695600,0.0,1.0
2016-05-09,29.56,30.6,29.46,30.35,2721200,29.56,30.6,29.46,30.35,2721200,0.0,1.0
2016-05-10,29.8,29.85,29.4,29.57,2002500,29.8,29.85,29.4,29.57,2002500,0.0,1.0
2016-05-11,29.86,30.3,29.03,29.58,2628200,29.86,30.3,29.03,29.58,2628200,0.0,1.0
2016-05-12,29.77,30.24,29.495,29.89,1165600,29.77,30.24,29.495,29.89,1165600,0.0,1.0
2016-05-13,29.88,30.18,29.62,29.81,3039600,29.88,30.18,29.62,29.81,3039600,0.0,1.0
2016-05-16,30.11,30.24,29.58,29.86,1534800,30.11,30.24,29.58,29.86,1534800,0.0,1.0
2016-05-17,29.71,30.31,29.63,29.85,1959800,29.71,30.31,29.63,29.85,1959800,0.0,1.0
2016-05-18,29.69,30.47,29.38,29.7,756200,29.69,30.47,29.38,29.7,756200,0.0,1.0
2016-05-19,29.5,30.05,29.21,29.54,607200,29.5,30.05,29.21,29.54,607200,0.0,1.0
2016-05-20,29.88,30.135,29.47,29.66,900600,29.88,30.135,29.47,29.66,900600,0.0,1.0
2016-05-23,29.82,30.12,29.69,29.89,791300,29.82,30.12,29.69,29.89,791300,0.0,1.0
2016-05-24,30.56,30.62,29.84,30.12,1073100,30.56,30.62,29.84,30.12,1073100,0.0,1.0
2016-05-25,30.99,31.23,30.74,30.79,1140100,30.99,31.23,30.74,30.79,1140100,0.0,1.0
2016-05-26,30.88,31.2,30.77,31.01,566400,30.88,31.2,30.77,31.01,566400,0.0,1.0
2016-05-27,31.05,31.2,30.83,30.93,585500,31.05,31.2,30.83,30.93,585500,0.0,1.0
2016-05-31,31.15,31.27,30.92,31.08,1064300,31.15,31.27,30.92,31.08,1064300,0.0,1.0
2016-06-01,31.56,31.57,30.7,30.9,1132000,31.56,31.57,30.7,30.9,1132000,0.0,1.0
2016-06-02,31.81,31.96,31.46,31.46,840100,31.81,31.96,31.46,31.46,840100,0.0,1.0
2016-06-03,31.92,31.96,31.575,31.68,643300,31.92,31.96,31.575,31.68,643300,0.0,1.0
2016-06-06,32.16,32.19,31.76,31.93,969600,32.16,32.19,31.76,31.93,969600,0.0,1.0
2016-06-07,32.16,32.48,31.84,32.17,1034900,32.16,32.48,31.84,32.17,1034900,0.0,1.0
2016-06-08,32.5,32.55,32.03,32.26,814000,32.5,32.55,32.03,32.26,814000,0.0,1.0
2016-06-09,32.4,32.68,32.25,32.42,666900,32.4,32.68,32.25,32.42,666900,0.0,1.0
2016-06-10,32.03,32.4,31.78,32.1,877800,32.03,32.4,31.78,32.1,877800,0.0,1.0
2016-06-13,31.55,32.15,31.53,31.83,1321000,31.55,32.15,31.53,31.83,1321000,0.0,1.0
2016-06-14,31.45,31.89,31.23,31.44,660500,31.45,31.89,31.23,31.44,660500,0.0,1.0
2016-06-15,31.66,32.03,31.47,31.57,542800,31.66,32.03,31.47,31.57,542800,0.0,1.0
2016-06-16,32.34,32.41,31.56,31.63,990300,32.34,32.41,31.56,31.63,990300,0.0,1.0
2016-06-17,32.56,32.82,32.36,32.82,979400,32.56,32.82,32.36,32.82,979400,0.0,1.0
2016-06-20,32.2,33.09,32.18,32.99,1010600,32.2,33.09,32.18,32.99,1010600,0.0,1.0
2016-06-21,32.15,32.26,31.72,32.16,615000,32.15,32.26,31.72,32.16,615000,0.0,1.0
2016-06-22,32.0,32.44,31.92,32.22,1253800,32.0,32.44,31.92,32.22,1253800,0.0,1.0
2016-06-23,32.13,32.3,31.7699,32.0,1903800,32.13,32.3,31.7699,32.0,1903800,0.0,1.0
2016-06-24,29.86,31.09,29.8,30.62,4128800,29.86,31.09,29.8,30.62,4128800,0.0,1.0
2016-06-27,28.52,30.0,27.88,29.58,2096600,28.52,30.0,27.88,29.58,2096600,0.0,1.0
2016-06-28,29.01,29.14,28.66,28.99,1343200,29.01,29.14,28.66,28.99,1343200,0.0,1.0
2016-06-29,30.35,30.51,29.16,29.24,940900,30.35,30.51,29.16,29.24,940900,0.0,1.0
2016-06-30,31.03,31.03,30.13,30.28,1301800,31.03,31.03,30.13,30.28,1301800,0.0,1.0
2016-07-01,30.79,31.47,30.58,31.04,914200,30.79,31.47,30.58,31.04,914200,0.0,1.0
2016-07-05,30.14,30.7,29.9,30.7,665700,30.14,30.7,29.9,30.7,665700,0.0,1.0
2016-07-06,30.71,30.76,29.55,30.01,1198300,30.71,30.76,29.55,30.01,1198300,0.0,1.0
2016-07-07,31.14,31.43,30.63,30.74,583600,31.14,31.43,30.63,30.74,583600,0.0,1.0
2016-07-08,32.24,32.45,31.39,31.49,990400,32.24,32.45,31.39,31.49,990400,0.0,1.0
2016-07-11,32.14,32.72,31.97,32.34,997900,32.14,32.72,31.97,32.34,997900,0.0,1.0
2016-07-12,32.47,32.51,31.64,31.64,1633800,32.47,32.51,31.64,31.64,1633800,0.0,1.0
2016-07-13,31.75,32.77,31.74,32.67,1135600,31.75,32.77,31.74,32.67,1135600,0.0,1.0
2016-07-14,32.09,32.21,31.73,32.21,766000,32.09,32.21,31.73,32.21,766000,0.0,1.0
2016-07-15,31.9,32.76,31.73,32.25,1363400,31.9,32.76,31.73,32.25,1363400,0.0,1.0
2016-07-18,31.67,32.104,31.64,31.94,1640000,31.67,32.104,31.64,31.94,1640000,0.0,1.0
2016-07-19,31.56,31.76,31.41,31.65,897900,31.56,31.76,31.41,31.65,897900,0.0,1.0
2016-07-20,31.98,32.21,31.64,31.69,762200,31.98,32.21,31.64,31.69,762200,0.0,1.0
2016-07-21,31.59,32.285,31.44,32.01,866300,31.59,32.285,31.44,32.01,866300,0.0,1.0
2016-07-22,31.63,31.78,31.29,31.71,1499700,31.63,31.78,31.29,31.71,1499700,0.0,1.0
2016-07-25,31.53,31.83,31.36,31.63,1329200,31.53,31.83,31.36,31.63,1329200,0.0,1.0
2016-07-26,31.48,32.05,31.34,31.62,851000,31.48,32.05,31.34,31.62,851000,0.0,1.0
2016-07-27,31.82,31.84,31.15,31.5,1713400,31.82,31.84,31.15,31.5,1713400,0.0,1.0
2016-07-28,29.98,31.63,28.84,30.5,5469500,29.98,31.63,28.84,30.5,5469500,0.0,1.0
2016-07-29,29.95,30.22,29.54,30.06,1802000,29.95,30.22,29.54,30.06,1802000,0.0,1.0
2016-08-01,29.59,30.32,29.41,29.95,2688300,29.59,30.32,29.41,29.95,2688300,0.0,1.0
2016-08-02,28.66,29.89,28.55,29.65,3018100,28.66,29.89,28.55,29.65,3018100,0.0,1.0
2016-08-03,29.03,29.08,28.65,28.72,1580400,29.03,29.08,28.65,28.72,1580400,0.0,1.0
2016-08-04,28.76,29.56,28.68,29.03,1877200,28.76,29.56,28.68,29.03,1877200,0.0,1.0
2016-08-05,29.22,29.58,28.9,28.95,1156200,29.22,29.58,28.9,28.95,1156200,0.0,1.0
2016-08-08,28.46,29.56,28.32,29.23,3462800,28.46,29.56,28.32,29.23,3462800,0.0,1.0
2016-08-09,28.82,28.91,28.43,28.47,1481700,28.82,28.91,28.43,28.47,1481700,0.0,1.0
2016-08-10,28.89,29.19,28.66,28.76,1273700,28.89,29.19,28.66,28.76,1273700,0.0,1.0
2016-08-11,28.54,29.1865,28.49,29.06,1011000,28.54,29.1865,28.49,29.06,1011000,0.0,1.0
2016-08-12,28.81,28.88,28.28,28.52,903200,28.81,28.88,28.28,28.52,903200,0.0,1.0
2016-08-15,29.08,29.21,28.815,29.01,1305600,29.08,29.21,28.815,29.01,1305600,0.0,1.0
2016-08-16,28.99,29.14,28.79,29.12,848500,28.99,29.14,28.79,29.12,848500,0.0,1.0
2016-08-17,28.59,29.07,28.405,28.98,1369000,28.59,29.07,28.405,28.98,1369000,0.0,1.0
2016-08-18,28.54,28.83,28.44,28.56,580000,28.54,28.83,28.44,28.56,580000,0.0,1.0
2016-08-19,28.58,28.775,28.32,28.42,668300,28.58,28.775,28.32,28.42,668300,0.0,1.0
2016-08-22,28.75,28.99,28.5,28.76,866200,28.75,28.99,28.5,28.76,866200,0.0,1.0
2016-08-23,29.19,29.39,28.74,28.74,1089800,29.19,29.39,28.74,28.74,1089800,0.0,1.0
2016-08-24,29.95,30.54,29.41,29.45,4913800,29.95,30.54,29.41,29.45,4913800,0.0,1.0
2016-08-25,29.77,30.28,29.575,29.92,1053200,29.77,30.28,29.575,29.92,1053200,0.0,1.0
2016-08-26,29.44,29.85,29.25,29.63,999100,29.44,29.85,29.25,29.63,999100,0.0,1.0
2016-08-29,29.56,29.83,29.38,29.6,1218000,29.56,29.83,29.38,29.6,1218000,0.0,1.0
2016-08-30,29.52,29.87,29.34,29.6,825100,29.52,29.87,29.34,29.6,825100,0.0,1.0
2016-08-31,29.57,29.63,29.03,29.54,1237500,29.57,29.63,29.03,29.54,1237500,0.0,1.0
2016-09-01,29.8,29.87,29.455,29.55,968300,29.8,29.87,29.455,29.55,968300,0.0,1.0
2016-09-02,29.87,30.09,29.68,29.82,1250600,29.87,30.09,29.68,29.82,1250600,0.0,1.0
2016-09-06,29.84,30.03,29.59,30.0,807100,29.84,30.03,29.59,30.0,807100,0.0,1.0
2016-09-07,29.95,30.34,29.67,29.92,1366500,29.95,30.34,29.67,29.92,1366500,0.0,1.0
2016-09-08,29.73,29.95,29.61,29.82,649000,29.73,29.95,29.61,29.82,649000,0.0,1.0
2016-09-09,29.76,29.77,29.28,29.5,2084400,29.76,29.77,29.28,29.5,2084400,0.0,1.0
2016-09-12,29.88,29.98,29.03,29.55,2318500,29.88,29.98,29.03,29.55,2318500,0.0,1.0
2016-09-13,29.41,29.79,29.21,29.65,1704600,29.41,29.79,29.21,29.65,1704600,0.0,1.0
2016-09-14,29.5,29.87,29.35,29.41,895000,29.5,29.87,29.35,29.41,895000,0.0,1.0
2016-09-15,30.38,30.62,29.38,29.59,1039000,30.38,30.62,29.38,29.59,1039000,0.0,1.0
2016-09-16,30.5,30.6,29.9,30.38,1849500,30.5,30.6,29.9,30.38,1849500,0.0,1.0
2016-09-19,31.07,31.47,30.52,30.52,1710900,31.07,31.47,30.52,30.52,1710900,0.0,1.0
2016-09-20,30.83,31.1699,30.51,31.01,1601900,30.83,31.1699,30.51,31.01,1601900,0.0,1.0
2016-09-21,30.64,30.75,30.11,30.65,7570600,30.64,30.75,30.11,30.65,7570600,0.0,1.0
2016-09-22,30.79,30.95,30.53,30.92,1911500,30.79,30.95,30.53,30.92,1911500,0.0,1.0
2016-09-23,30.28,30.78,30.23,30.62,821500,30.28,30.78,30.23,30.62,821500,0.0,1.0
2016-09-26,30.25,30.33,30.045,30.33,752300,30.25,30.33,30.045,30.33,752300,0.0,1.0
2016-09-27,30.51,30.555,30.07,30.3,1227600,30.51,30.555,30.07,30.3,1227600,0.0,1.0
2016-09-28,30.46,30.8,30.285,30.49,896800,30.46,30.8,30.285,30.49,896800,0.0,1.0
2016-09-29,30.06,30.57,30.02,30.44,1191400,30.06,30.57,30.02,30.44,1191400,0.0,1.0
2016-09-30,30.11,30.295,29.57,30.03,1930000,30.11,30.295,29.57,30.03,1930000,0.0,1.0
2016-10-03,30.23,30.66,29.88,30.11,2027700,30.23,30.66,29.88,30.11,2027700,0.0,1.0
2016-10-04,30.19,30.68,30.02,30.45,946700,30.19,30.68,30.02,30.45,946700,0.0,1.0
2016-10-05,30.88,30.89,30.27,30.41,2824300,30.88,30.89,30.27,30.41,2824300,0.0,1.0
2016-10-06,31.41,31.46,30.69,30.83,1777900,31.41,31.46,30.69,30.83,1777900,0.0,1.0
2016-10-07,31.62,31.72,31.26,31.5,2550300,31.62,31.72,31.26,31.5,2550300,0.0,1.0
2016-10-10,31.98,32.05,31.63,31.67,2121100,31.98,32.05,31.63,31.67,2121100,0.0,1.0
2016-10-11,31.8,31.92,31.435,31.56,3062800,31.8,31.92,31.435,31.56,3062800,0.0,1.0
2016-10-12,31.03,31.585,30.68,31.4,4033200,31.03,31.585,30.68,31.4,4033200,0.0,1.0
2016-10-13,30.62,30.876,30.25,30.75,1923200,30.62,30.876,30.25,30.75,1923200,0.0,1.0
2016-10-14,31.12,31.48,30.82,30.82,1804500,31.12,31.48,30.82,30.82,1804500,0.0,1.0
2016-10-17,31.01,31.41,30.89,31.41,1146000,31.01,31.41,30.89,31.41,1146000,0.0,1.0
2016-10-18,31.46,31.575,30.9703,31.2,896200,31.46,31.575,30.9703,31.2,896200,0.0,1.0
2016-10-19,32.02,32.1,31.28,31.36,837600,32.02,32.1,31.28,31.36,837600,0.0,1.0
2016-10-20,31.89,31.97,31.56,31.91,1595700,31.89,31.97,31.56,31.91,1595700,0.0,1.0
2016-10-21,31.91,31.95,31.47,31.73,609500,31.91,31.95,31.47,31.73,609500,0.0,1.0
2016-10-24,31.98,32.47,31.77,32.25,1172200,31.98,32.47,31.77,32.25,1172200,0.0,1.0
2016-10-25,31.37,32.11,31.14,31.9,1737000,31.37,32.11,31.14,31.9,1737000,0.0,1.0
2016-10-26,31.5,31.65,31.18,31.18,1261900,31.5,31.65,31.18,31.18,1261900,0.0,1.0
2016-10-27,30.57,31.31,30.26,31.25,2180700,30.57,31.31,30.26,31.25,2180700,0.0,1.0
2016-10-28,30.71,31.19,30.49,30.64,1739100,30.71,31.19,30.49,30.64,1739100,0.0,1.0
2016-10-31,30.55,30.85,30.03,30.68,1615500,30.55,30.85,30.03,30.68,1615500,0.0,1.0
2016-11-01,30.28,30.84,29.91,30.51,2492000,30.28,30.84,29.91,30.51,2492000,0.0,1.0
2016-11-02,30.26,30.79,30.02,30.07,3015100,30.26,30.79,30.02,30.07,3015100,0.0,1.0
2016-11-03,31.91,32.75,31.25,31.25,3974000,31.91,32.75,31.25,31.25,3974000,0.0,1.0
2016-11-04,32.15,32.5,32.0,32.3,2282800,32.15,32.5,32.0,32.3,2282800,0.0,1.0
2016-11-07,32.88,33.05,32.16,32.16,3878300,32.88,33.05,32.16,32.16,3878300,0.0,1.0
2016-11-08,33.88,33.95,32.88,32.93,3369600,33.88,33.95,32.88,32.93,3369600,0.0,1.0
2016-11-09,33.66,34.06,33.26,33.47,1616500,33.66,34.06,33.26,33.47,1616500,0.0,1.0
2016-11-10,34.11,34.92,33.92,34.07,3496400,34.11,34.92,33.92,34.07,3496400,0.0,1.0
2016-11-11,33.56,33.68,32.6,32.88,10453800,33.56,33.68,32.6,32.88,10453800,0.0,1.0
2016-11-14,34.85,35.07,33.65,33.87,6084000,34.85,35.07,33.65,33.87,6084000,0.0,1.0
2016-11-15,34.97,35.09,34.6139,35.05,3773600,34.97,35.09,34.6139,35.05,3773600,0.0,1.0
2016-11-16,35.0,35.92,34.68,35.0,6312600,35.0,35.92,34.68,35.0,6312600,0.0,1.0
2016-11-17,35.0,35.09,34.42,34.73,4607200,35.0,35.09,34.42,34.73,4607200,0.0,1.0
2016-11-18,35.45,35.7,34.94,35.0,2579100,35.45,35.7,34.94,35.0,2579100,0.0,1.0
2016-11-21,35.49,35.97,35.28,35.9,2012100,35.49,35.97,35.28,35.9,2012100,0.0,1.0
2016-11-22,35.7,36.0,35.2,35.48,2957500,35.7,36.0,35.2,35.48,2957500,0.0,1.0
2016-11-23,35.93,36.0,35.61,35.75,1078300,35.93,36.0,35.61,35.75,1078300,0.0,1.0
2016-11-25,36.36,36.56,35.905,35.98,1760500,36.36,36.56,35.905,35.98,1760500,0.0,1.0
2016-11-28,35.83,36.45,35.76,36.29,1465600,35.83,36.45,35.76,36.29,1465600,0.0,1.0
2016-11-29,36.23,36.75,35.92,35.92,2269500,36.23,36.75,35.92,35.92,2269500,0.0,1.0
2016-11-30,35.98,36.49,35.832,36.41,1403700,35.98,36.49,35.832,36.41,1403700,0.0,1.0
2016-12-01,35.5,36.08,35.275,35.93,2056700,35.5,36.08,35.275,35.93,2056700,0.0,1.0
2016-12-02,35.79,36.01,35.33,35.56,1084400,35.79,36.01,35.33,35.56,1084400,0.0,1.0
2016-12-05,36.06,36.215,35.75,35.86,1183100,36.06,36.215,35.75,35.86,1183100,0.0,1.0
2016-12-06,36.45,36.57,35.8108,36.14,1114100,36.45,36.57,35.8108,36.14,1114100,0.0,1.0
2016-12-07,36.68,36.76,36.2,36.32,1506500,36.68,36.76,36.2,36.32,1506500,0.0,1.0
2016-12-08,36.89,37.48,36.74,36.77,1794600,36.89,37.48,36.74,36.77,1794600,0.0,1.0
2016-12-09,36.53,37.29,36.41,37.04,1148500,36.53,37.29,36.41,37.04,1148500,0.0,1.0
2016-12-12,36.87,38.0,36.81,37.8,2042500,36.87,38.0,36.81,37.8,2042500,0.0,1.0
2016-12-13,37.03,37.44,36.94,37.03,2571700,37.03,37.44,36.94,37.03,2571700,0.0,1.0
2016-12-14,36.56,37.15,36.32,37.04,1448800,36.56,37.15,36.32,37.04,1448800,0.0,1.0
2016-12-15,37.04,37.34,36.4764,36.83,2408400,37.04,37.34,36.4764,36.83,2408400,0.0,1.0
2016-12-16,36.46,37.44,36.255,37.02,1910500,36.46,37.44,36.255,37.02,1910500,0.0,1.0
2016-12-19,37.02,37.08,36.37,36.46,906800,37.02,37.08,36.37,36.46,906800,0.0,1.0
2016-12-20,37.21,37.5,37.04,37.5,983200,37.21,37.5,37.04,37.5,983200,0.0,1.0
2016-12-21,37.37,37.5,36.97,37.32,1268600,37.37,37.5,36.97,37.32,1268600,0.0,1.0
2016-12-22,37.2,37.62,36.94,37.6,852800,37.2,37.62,36.94,37.6,852800,0.0,1.0
2016-12-23,37.16,37.22,36.83,37.03,556400,37.16,37.22,36.83,37.03,556400,0.0,1.0
2016-12-27,37.2,37.48,36.95,37.28,825000,37.2,37.48,36.95,37.28,825000,0.0,1.0
2016-12-28,36.74,37.51,36.68,37.51,864700,36.74,37.51,36.68,37.51,864700,0.0,1.0
2016-12-29,36.96,37.02,36.55,36.68,618400,36.96,37.02,36.55,36.68,618400,0.0,1.0
2016-12-30,37.2,37.22,36.74,36.91,1265800,37.2,37.22,36.74,36.91,1265800,0.0,1.0
2017-01-03,36.71,37.6,36.31,37.54,1816200,36.71,37.6,36.31,37.54,1816200,0.0,1.0
2017-01-04,37.53,37.81,36.71,36.94,1941400,37.53,37.81,36.71,36.94,1941400,0.0,1.0
2017-01-05,37.38,37.84,37.105,37.44,2732300,37.38,37.84,37.105,37.44,2732300,0.0,1.0
2017-01-06,36.98,37.82,36.915,37.3,1638200,36.98,37.82,36.915,37.3,1638200,0.0,1.0
2017-01-09,37.24,37.52,36.92,37.18,1608200,37.24,37.52,36.92,37.18,1608200,0.0,1.0
2017-01-10,37.57,37.65,37.11,37.44,1473600,37.57,37.65,37.11,37.44,1473600,0.0,1.0
2017-01-11,37.15,37.74,37.04,37.66,1433200,37.15,37.74,37.04,37.66,1433200,0.0,1.0
2017-01-12,36.74,37.15,36.55,37.05,1262800,36.74,37.15,36.55,37.05,1262800,0.0,1.0
2017-01-13,36.97,37.24,36.84,36.89,1257200,36.97,37.24,36.84,36.89,1257200,0.0,1.0
2017-01-17,35.34,36.3242,34.89,36.1,2774900,35.34,36.3242,34.89,36.1,2774900,0.0,1.0
2017-01-18,35.75,36.41,35.32,35.32,1911400,35.75,36.41,35.32,35.32,1911400,0.0,1.0
2017-01-19,35.73,36.07,35.58,35.72,1351400,35.73,36.07,35.58,35.72,1351400,0.0,1.0
2017-01-20,36.2,36.55,35.82,36.09,2278700,36.2,36.55,35.82,36.09,2278700,0.0,1.0
2017-01-23,36.13,36.23,35.71,36.14,993500,36.13,36.23,35.71,36.14,993500,0.0,1.0
2017-01-24,36.94,37.105,36.21,36.35,1487600,36.94,37.105,36.21,36.35,1487600,0.0,1.0
2017-01-25,36.94,37.51,36.825,37.08,1257400,36.94,37.51,36.825,37.08,1257400,0.0,1.0
2017-01-26,37.33,37.35,36.7,36.85,1516900,37.33,37.35,36.7,36.85,1516900,0.0,1.0
2017-01-27,36.66,37.31,36.65,37.26,731300,36.66,37.31,36.65,37.26,731300,0.0,1.0
2017-01-30,37.0,37.01,36.21,36.6,946600,37.0,37.01,36.21,36.6,946600,0.0,1.0
2017-01-31,37.82,37.91,36.64,37.0,1617300,37.82,37.91,36.64,37.0,1617300,0.0,1.0
2017-02-01,38.0,38.31,37.27,37.85,1594300,38.0,38.31,37.27,37.85,1594300,0.0,1.0
2017-02-02,38.16,38.26,37.57,37.75,4854000,38.16,38.26,37.57,37.75,4854000,0.0,1.0
2017-02-03,38.53,38.78,38.26,38.53,827500,38.53,38.78,38.26,38.53,827500,0.0,1.0
2017-02-06,38.28,38.58,38.14,38.52,774500,38.28,38.58,38.14,38.52,774500,0.0,1.0
2017-02-07,38.51,38.645,38.22,38.34,870600,38.51,38.645,38.22,38.34,870600,0.0,1.0
2017-02-08,38.5,38.6,38.02,38.43,1430900,38.5,38.6,38.02,38.43,1430900,0.0,1.0
2017-02-09,38.43,38.69,38.36,38.51,1104400,38.43,38.69,38.36,38.51,1104400,0.0,1.0
2017-02-10,38.44,38.685,38.08,38.4,878900,38.44,38.685,38.08,38.4,878900,0.0,1.0
2017-02-13,38.75,38.92,38.49,38.63,978700,38.75,38.92,38.49,38.63,978700,0.0,1.0
2017-02-14,38.86,39.12,38.63,38.75,967000,38.86,39.12,38.63,38.75,967000,0.0,1.0
2017-02-15,38.98,39.16,38.7,39.01,1708500,38.98,39.16,38.7,39.01,1708500,0.0,1.0
2017-02-16,39.33,39.35,38.68,38.95,1111600,39.33,39.35,38.68,38.95,1111600,0.0,1.0
2017-02-17,39.45,39.69,39.02,39.22,1991300,39.45,39.69,39.02,39.22,1991300,0.0,1.0
2017-02-21,39.98,40.04,39.44,39.65,2121200,39.98,40.04,39.44,39.65,2121200,0.0,1.0
2017-02-22,40.31,40.57,39.73,39.95,3348600,40.31,40.57,39.73,39.95,3348600,0.0,1.0
2017-02-23,37.72,39.54,37.27,39.0,4709300,37.72,39.54,37.27,39.0,4709300,0.0,1.0
2017-02-24,37.32,38.095,37.14,37.29,2655800,37.32,38.095,37.14,37.29,2655800,0.0,1.0
2017-02-27,37.97,38.0,37.2,37.2,2272800,37.97,38.0,37.2,37.2,2272800,0.0,1.0
2017-02-28,38.05,38.35,37.62,37.64,1795800,38.05,38.35,37.62,37.64,1795800,0.0,1.0
2017-03-01,39.46,39.71,38.26,38.39,2815600,39.46,39.71,38.26,38.39,2815600,0.0,1.0
2017-03-02,38.91,39.6,38.7,39.18,1979400,38.91,39.6,38.7,39.18,1979400,0.0,1.0
2017-03-03,39.3,39.33,38.655,38.91,1298900,39.3,39.33,38.655,38.91,1298900,0.0,1.0
2017-03-06,39.06,39.37,38.39,39.03,1325300,39.06,39.37,38.39,39.03,1325300,0.0,1.0
2017-03-07,38.73,39.16,38.66,38.99,919900,38.73,39.16,38.66,38.99,919900,0.0,1.0
2017-03-08,38.84,39.11,38.49,38.74,1447700,38.84,39.11,38.49,38.74,1447700,0.0,1.0
2017-03-09,38.93,39.15,38.77,39.0,941700,38.93,39.15,38.77,39.0,941700,0.0,1.0
2017-03-10,38.94,39.36,38.62,38.92,1222100,38.94,39.36,38.62,38.92,1222100,0.0,1.0
2017-03-13,39.4,39.44,38.82,38.82,1045000,39.4,39.44,38.82,38.82,1045000,0.0,1.0
2017-03-14,39.4,39.45,38.9,39.32,869700,39.4,39.45,38.9,39.32,869700,0.0,1.0
2017-03-15,39.74,40.0,39.56,39.56,1734900,39.74,40.0,39.56,39.56,1734900,0.0,1.0
2017-03-16,39.78,40.15,39.57,39.83,1100600,39.78,40.15,39.57,39.83,1100600,0.0,1.0
2017-03-17,39.64,39.8,39.181,39.38,2302600,39.64,39.8,39.181,39.38,2302600,0.0,1.0
2017-03-20,40.14,40.33,39.72,39.75,1716700,40.14,40.33,39.72,39.75,1716700,0.0,1.0
2017-03-21,39.86,40.69,39.715,40.39,2679300,39.86,40.69,39.715,40.39,2679300,0.0,1.0
2017-03-22,39.87,40.12,39.67,39.68,1717400,39.87,40.12,39.67,39.68,1717400,0.0,1.0
2017-03-23,40.49,40.57,39.751,39.87,1844400,40.49,40.57,39.751,39.87,1844400,0.0,1.0
2017-03-24,41.22,41.555,40.35,40.35,1985400,41.22,41.555,40.35,40.35,1985400,0.0,1.0
2017-03-27,41.03,41.16,40.17,40.78,1352600,41.03,41.16,40.17,40.78,1352600,0.0,1.0
2017-03-28,41.18,41.345,40.88,40.97,2089600,41.18,41.345,40.88,40.97,2089600,0.0,1.0
2017-03-29,40.94,41.38,40.9,41.17,1591400,40.94,41.38,40.9,41.17,1591400,0.0,1.0
2017-03-30,42.09,42.34,40.97,41.06,2196200,42.09,42.34,40.97,41.06,2196200,0.0,1.0
2017-03-31,41.71,42.13,41.513,42.1,1645800,41.71,42.13,41.513,42.1,1645800,0.0,1.0
2017-04-03,41.15,41.94,41.03,41.83,1492900,41.15,41.94,41.03,41.83,1492900,0.0,1.0
2017-04-04,41.12,41.37,40.71,40.94,1417000,41.12,41.37,40.71,40.94,1417000,0.0,1.0
2017-04-05,40.82,41.53,40.735,41.41,995700,40.82,41.53,40.735,41.41,995700,0.0,1.0
2017-04-06,41.01,41.23,40.59,40.73,841500,41.01,41.23,40.59,40.73,841500,0.0,1.0
2017-04-07,41.04,41.17,40.65,40.97,979400,41.04,41.17,40.65,40.97,979400,0.0,1.0
2017-04-10,40.51,41.23,40.46,41.04,1661100,40.51,41.23,40.46,41.04,1661100,0.0,1.0
2017-04-11,40.63,40.77,40.25,40.62,2280900,40.63,40.77,40.25,40.62,2280900,0.0,1.0
2017-04-12,40.16,41.12,40.01,41.01,2409300,40.16,41.12,40.01,41.01,2409300,0.0,1.0
2017-04-13,39.98,40.7,39.95,40.15,1538500,39.98,40.7,39.95,40.15,1538500,0.0,1.0
2017-04-17,40.63,40.78,39.97,39.97,953500,40.63,40.78,39.97,39.97,953500,0.0,1.0
2017-04-18,40.48,40.75,40.11,40.49,1980800,40.48,40.75,40.11,40.49,1980800,0.0,1.0
2017-04-19,41.02,41.3,40.6,40.71,1663000,41.02,41.3,40.6,40.71,1663000,0.0,1.0
2017-04-20,41.63,41.83,40.63,41.01,1849800,41.63,41.83,40.63,41.01,1849800,0.0,1.0
2017-04-21,40.93,41.72,40.86,41.6,1927700,40.93,41.72,40.86,41.6,1927700,0.0,1.0
2017-04-24,41.47,41.67,41.27,41.44,1604200,41.47,41.67,41.27,41.44,1604200,0.0,1.0
2017-04-25,41.82,42.17,41.59,41.59,1294300,41.82,42.17,41.59,41.59,1294300,0.0,1.0
2017-04-26,41.69,42.16,41.52,41.94,1811400,41.69,42.16,41.52,41.94,1811400,0.0,1.0
2017-04-27,42.29,42.33,41.79,41.82,858300,42.29,42.33,41.79,41.82,858300,0.0,1.0
2017-04-28,42.04,42.42,41.92,42.37,899300,42.04,42.42,41.92,42.37,899300,0.0,1.0
2017-05-01,42.32,42.75,41.98,42.14,1331100,42.32,42.75,41.98,42.14,1331100,0.0,1.0
2017-05-02,41.76,42.6,41.6,42.37,948500,41.76,42.6,41.6,42.37,948500,0.0,1.0
2017-05-03,41.16,41.87,40.855,41.86,2536000,41.16,41.87,40.855,41.86,2536000,0.0,1.0
2017-05-04,35.11,35.69,33.35,35.04,18117700,35.11,35.69,33.35,35.04,18117700,0.0,1.0
2017-05-05,35.79,35.83,34.87,35.16,8619100,35.79,35.83,34.87,35.16,8619100,0.0,1.0
2017-05-08,35.92,35.92,35.15,35.63,3567000,35.92,35.92,35.15,35.63,3567000,0.0,1.0
2017-05-09,36.73,36.76,35.91,35.97,3373500,36.73,36.76,35.91,35.97,3373500,0.0,1.0
2017-05-10,37.5,37.56,36.41,36.87,3245800,37.5,37.56,36.41,36.87,3245800,0.0,1.0
2017-05-11,36.71,37.74,36.64,37.16,1879000,36.71,37.74,36.64,37.16,1879000,0.0,1.0
2017-05-12,36.28,36.85,36.12,36.65,1723900,36.28,36.85,36.12,36.65,1723900,0.0,1.0
2017-05-15,36.45,36.58,36.24,36.33,1531949,36.45,36.58,36.24,36.33,1531949,0.0,1.0
2017-05-16,36.97,37.16,36.31,36.43,2482276,36.97,37.16,36.31,36.43,2482276,0.0,1.0
2017-05-17,36.85,37.06,36.365,36.59,2886212,36.85,37.06,36.365,36.59,2886212,0.0,1.0
2017-05-18,36.99,37.7,36.56,37.0,3149862,36.99,37.7,36.56,37.0,3149862,0.0,1.0
2017-05-19,37.0,37.46,36.74,37.25,1963700,37.0,37.46,36.74,37.25,1963700,0.0,1.0
2017-05-22,37.53,37.61,36.99,37.08,1779410,37.53,37.61,36.99,37.08,1779410,0.0,1.0
2017-05-23,37.11,37.89,37.02,37.78,2387971,37.11,37.89,37.02,37.78,2387971,0.0,1.0
2017-05-24,36.9,37.15,35.26,37.15,2926574,36.9,37.15,35.26,37.15,2926574,0.0,1.0
2017-05-25,37.15,37.33,36.79,37.15,1735498,37.15,37.33,36.79,37.15,1735498,0.0,1.0
2017-05-26,36.92,37.19,36.53,37.17,1907961,36.92,37.19,36.53,37.17,1907961,0.0,1.0
2017-05-30,36.65,37.06,36.585,36.91,2060915,36.65,37.06,36.585,36.91,2060915,0.0,1.0
2017-05-31,36.99,37.2,36.13,36.73,10449189,36.99,37.2,36.13,36.73,10449189,0.0,1.0
2017-06-01,37.57,38.27,37.08,37.48,2454887,37.57,38.27,37.08,37.48,2454887,0.0,1.0
2017-06-02,37.58,37.87,37.07,37.74,2126260,37.58,37.87,37.07,37.74,2126260,0.0,1.0
2017-06-05,38.09,38.205,37.13,37.35,3373404,38.09,38.205,37.13,37.35,3373404,0.0,1.0
2017-06-06,37.13,38.2,37.07,37.88,1764222,37.13,38.2,37.07,37.88,1764222,0.0,1.0
2017-06-07,37.31,37.54,37.08,37.17,1665937,37.31,37.54,37.08,37.17,1665937,0.0,1.0
2017-06-08,37.99,39.68,36.36,37.16,2112046,37.99,39.68,36.36,37.16,2112046,0.0,1.0
2017-06-09,37.53,38.36,37.19,38.03,1762207,37.53,38.36,37.19,38.03,1762207,0.0,1.0
2017-06-12,37.01,37.48,36.51,37.48,1934239,37.01,37.48,36.51,37.48,1934239,0.0,1.0
2017-06-13,37.67,37.81,37.03,37.03,1784009,37.67,37.81,37.03,37.03,1784009,0.0,1.0
2017-06-14,37.19,37.75,37.06,37.56,1171829,37.19,37.75,37.06,37.56,1171829,0.0,1.0
2017-06-15,37.42,37.45,36.26,36.74,1801429,37.42,37.45,36.26,36.74,1801429,0.0,1.0
2017-06-16,37.15,37.72,37.04,37.55,1942855,37.15,37.72,37.04,37.55,1942855,0.0,1.0
2017-06-19,37.92,38.01,37.31,37.45,2030742,37.92,38.01,37.31,37.45,2030742,0.0,1.0
2017-06-20,37.95,38.21,37.53,37.89,3035050,37.95,38.21,37.53,37.89,3035050,0.0,1.0
2017-06-21,38.01,38.44,37.575,38.04,4331637,38.01,38.44,37.575,38.04,4331637,0.0,1.0
2017-06-22,38.02,38.45,37.68,37.81,2931391,38.02,38.45,37.68,37.81,2931391,0.0,1.0
2017-06-23,38.08,38.995,37.72,38.05,7993691,38.08,38.995,37.72,38.05,7993691,0.0,1.0
2017-06-26,38.39,38.5,37.83,38.3,1647661,38.39,38.5,37.83,38.3,1647661,0.0,1.0
2017-06-27,38.0,38.75,37.85,38.31,1690211,38.0,38.75,37.85,38.31,1690211,0.0,1.0
2017-06-28,38.36,38.49,37.96,38.29,1555997,38.36,38.49,37.96,38.29,1555997,0.0,1.0
2017-06-29,37.87,38.437,37.505,38.34,1533306,37.87,38.437,37.505,38.34,1533306,0.0,1.0
2017-06-30,38.03,38.22,37.7,37.79,1252025,38.03,38.22,37.7,37.79,1252025,0.0,1.0
2017-07-03,38.21,38.47,38.06,38.12,701743,38.21,38.47,38.06,38.12,701743,0.0,1.0
2017-07-05,37.78,38.3,37.69,38.26,2024442,37.78,38.3,37.69,38.26,2024442,0.0,1.0
2017-07-06,37.79,38.0,37.51,37.75,3517508,37.79,38.0,37.51,37.75,3517508,0.0,1.0
2017-07-07,38.15,38.46,37.74,37.78,2753634,38.15,38.46,37.74,37.78,2753634,0.0,1.0
2017-07-10,38.11,38.45,37.855,38.17,1385624,38.11,38.45,37.855,38.17,1385624,0.0,1.0
2017-07-11,38.0,38.29,37.97,38.1,1018039,38.0,38.29,37.97,38.1,1018039,0.0,1.0
2017-07-12,35.52,38.23,34.54,38.23,11423407,35.52,38.23,34.54,38.23,11423407,0.0,1.0
2017-07-13,35.65,35.94,35.225,35.55,4133767,35.65,35.94,35.225,35.55,4133767,0.0,1.0
2017-07-14,35.13,35.59,35.05,35.53,3543944,35.13,35.59,35.05,35.53,3543944,0.0,1.0
2017-07-17,34.75,35.47,34.73,35.23,3879641,34.75,35.47,34.73,35.23,3879641,0.0,1.0
2017-07-18,34.5,34.68,34.24,34.58,2401702,34.5,34.68,34.24,34.58,2401702,0.0,1.0
2017-07-19,35.19,35.26,34.38,34.51,2542485,35.19,35.26,34.38,34.51,2542485,0.0,1.0
2017-07-20,35.26,35.33,34.91,35.1,919299,35.26,35.33,34.91,35.1,919299,0.0,1.0
2017-07-21,35.28,35.31,34.74,34.97,1329805,35.28,35.31,34.74,34.97,1329805,0.0,1.0
2017-07-24,35.45,35.5,35.08,35.25,1037828,35.45,35.5,35.08,35.25,1037828,0.0,1.0
2017-07-25,35.74,36.0,35.42,35.49,1300378,35.74,36.0,35.42,35.49,1300378,0.0,1.0
2017-07-26,36.01,36.01,35.61,35.85,1617544,36.01,36.01,35.61,35.85,1617544,0.0,1.0
2017-07-27,36.53,36.745,36.01,36.09,2188884,36.53,36.745,36.01,36.09,2188884,0.0,1.0
2017-07-28,36.94,36.98,36.09,36.33,1537759,36.94,36.98,36.09,36.33,1537759,0.0,1.0
2017-07-31,36.78,37.17,36.56,36.67,1619031,36.78,37.17,36.56,36.67,1619031,0.0,1.0
2017-08-01,37.0,37.08,36.5,36.94,1661067,37.0,37.08,36.5,36.94,1661067,0.0,1.0
2017-08-02,37.16,37.56,37.0,37.05,3068072,37.16,37.56,37.0,37.05,3068072,0.0,1.0
2017-08-03,33.545,33.77,31.03,31.9,12056300,33.545,33.77,31.03,31.9,12056300,0.0,1.0
2017-08-04,32.61,32.77,31.725,32.5,4742316,32.61,32.77,31.725,32.5,4742316,0.0,1.0
2017-08-07,32.74,32.94,32.29,32.56,2351729,32.74,32.94,32.29,32.56,2351729,0.0,1.0
2017-08-08,32.16,32.73,32.095,32.65,2629593,32.16,32.73,32.095,32.65,2629593,0.0,1.0
2017-08-09,32.25,32.26,31.78,31.88,2677513,32.25,32.26,31.78,31.88,2677513,0.0,1.0
2017-08-10,31.66,32.65,31.62,32.4,2641449,31.66,32.65,31.62,32.4,2641449,0.0,1.0
2017-08-11,31.93,32.07,31.58,31.68,2252802,31.93,32.07,31.58,31.68,2252802,0.0,1.0
2017-08-14,32.6,32.85,31.674,32.09,2331653,32.6,32.85,31.674,32.09,2331653,0.0,1.0
2017-08-15,32.84,33.13,32.65,32.73,2736693,32.84,33.13,32.65,32.73,2736693,0.0,1.0
2017-08-16,32.85,33.35,32.68,32.89,2275466,32.85,33.35,32.68,32.89,2275466,0.0,1.0
2017-08-17,32.84,34.11,32.8,33.84,2340293,32.84,34.11,32.8,33.84,2340293,0.0,1.0
2017-08-18,33.0,33.057,32.14,32.75,1933362,33.0,33.057,32.14,32.75,1933362,0.0,1.0
2017-08-21,33.0,33.09,32.47,32.91,2163320,33.0,33.09,32.47,32.91,2163320,0.0,1.0
2017-08-22,33.27,33.385,33.0,33.0,1420811,33.27,33.385,33.0,33.0,1420811,0.0,1.0
2017-08-23,32.89,33.255,32.7,32.96,2332952,32.89,33.255,32.7,32.96,2332952,0.0,1.0
2017-08-24,32.8,33.11,32.73,33.0,1120942,32.8,33.11,32.73,33.0,1120942,0.0,1.0
2017-08-25,32.9,33.07,32.65,32.81,1282168,32.9,33.07,32.65,32.81,1282168,0.0,1.0
2017-08-28,32.9,33.1,32.8,33.0,1187723,32.9,33.1,32.8,33.0,1187723,0.0,1.0
2017-08-29,32.78,32.97,32.4,32.53,1150492,32.78,32.97,32.4,32.53,1150492,0.0,1.0
2017-08-30,32.78,32.9,32.6,32.81,1245102,32.78,32.9,32.6,32.81,1245102,0.0,1.0
2017-08-31,33.06,33.18,32.46,32.63,1856839,33.06,33.18,32.46,32.63,1856839,0.0,1.0
2017-09-01,32.97,33.38,32.89,33.09,1052140,32.97,33.38,32.89,33.09,1052140,0.0,1.0
2017-09-05,32.41,33.21,32.3,32.94,1124488,32.41,33.21,32.3,32.94,1124488,0.0,1.0
2017-09-06,32.72,32.98,32.26,32.4,1450758,32.72,32.98,32.26,32.4,1450758,0.0,1.0
2017-09-07,33.01,33.06,32.725,32.8,1285814,33.01,33.06,32.725,32.8,1285814,0.0,1.0
2017-09-08,33.04,33.11,32.88,32.88,970962,33.04,33.11,32.88,32.88,970962,0.0,1.0
2017-09-11,33.895,33.91,33.145,33.24,1572066,33.895,33.91,33.145,33.24,1572066,0.0,1.0
2017-09-12,34.07,34.52,33.9,34.03,1173644,34.07,34.52,33.9,34.03,1173644,0.0,1.0
2017-09-13,33.49,34.01,33.42,34.01,994832,33.49,34.01,33.42,34.01,994832,0.0,1.0
2017-09-14,33.26,33.462,33.08,33.45,1270998,33.26,33.462,33.08,33.45,1270998,0.0,1.0
2017-09-15,33.58,33.615,33.14,33.33,1297744,33.58,33.615,33.14,33.33,1297744,0.0,1.0
2017-09-18,34.34,34.34,33.66,33.66,1726460,34.34,34.34,33.66,33.66,1726460,0.0,1.0
2017-09-19,32.74,34.25,32.44,34.22,2725890,32.74,34.25,32.44,34.22,2725890,0.0,1.0
2017-09-20,33.17,33.27,32.39,32.86,1476865,33.17,33.27,32.39,32.86,1476865,0.0,1.0
2017-09-21,33.26,33.375,32.99,33.11,366217,33.26,33.375,32.99,33.11,366217,0.0,1.0
2017-09-22,33.17,33.32,33.07,33.1,964632,33.17,33.32,33.07,33.1,964632,0.0,1.0
2017-09-25,32.65,33.39,32.429,33.18,1428400,32.65,33.39,32.429,33.18,1428400,0.0,1.0
2017-09-26,32.85,33.06,32.76,32.92,811483,32.85,33.06,32.76,32.92,811483,0.0,1.0
2017-09-27,33.2,33.36,32.84,33.11,514068,33.2,33.36,32.84,33.11,514068,0.0,1.0
2017-09-28,32.62,33.18,32.56,33.09,968772,32.62,33.18,32.56,33.09,968772,0.0,1.0
2017-09-29,33.21,33.25,32.64,32.67,1252740,33.21,33.25,32.64,32.67,1252740,0.0,1.0
2017-10-02,33.48,33.78,33.14,33.24,1279648,33.48,33.78,33.14,33.24,1279648,0.0,1.0
2017-10-03,33.8,33.82,33.28,33.47,1394778,33.8,33.82,33.28,33.47,1394778,0.0,1.0
2017-10-04,33.53,33.82,33.26,33.7,1250969,33.53,33.82,33.26,33.7,1250969,0.0,1.0
2017-10-05,33.3,33.75,33.2,33.7,1247287,33.3,33.75,33.2,33.7,1247287,0.0,1.0
2017-10-06,33.4,33.52,32.81,33.32,852729,33.4,33.52,32.81,33.32,852729,0.0,1.0
2017-10-09,33.09,33.62,33.02,33.62,727589,33.09,33.62,33.02,33.62,727589,0.0,1.0
2017-10-10,32.32,33.2,32.31,33.14,958083,32.32,33.2,32.31,33.14,958083,0.0,1.0
2017-10-11,32.34,32.52,31.98,32.26,1062508,32.34,32.52,31.98,32.26,1062508,0.0,1.0
2017-10-12,32.19,32.42,32.0,32.13,713185,32.19,32.42,32.0,32.13,713185,0.0,1.0
2017-10-13,32.19,32.45,31.96,32.37,1041128,32.19,32.45,31.96,32.37,1041128,0.0,1.0
2017-10-16,31.88,32.52,31.83,32.33,824625,31.88,32.52,31.83,32.33,824625,0.0,1.0
2017-10-17,31.66,32.0,31.62,31.9,954713,31.66,32.0,31.62,31.9,954713,0.0,1.0
2017-10-18,31.8,31.85,30.95,31.61,2574188,31.8,31.85,30.95,31.61,2574188,0.0,1.0
2017-10-19,31.87,31.875,31.13,31.52,917699,31.87,31.875,31.13,31.52,917699,0.0,1.0
2017-10-20,32.65,32.67,32.05,32.17,839655,32.65,32.67,32.05,32.17,839655,0.0,1.0
2017-10-23,32.49,32.87,32.43,32.68,888342,32.49,32.87,32.43,32.68,888342,0.0,1.0
2017-10-24,32.4,32.56,32.14,32.28,1016075,32.4,32.56,32.14,32.28,1016075,0.0,1.0
2017-10-25,31.86,32.48,31.75,32.42,1104308,31.86,32.48,31.75,32.42,1104308,0.0,1.0
2017-10-26,31.73,31.97,31.43,31.8,2502999,31.73,31.97,31.43,31.8,2502999,0.0,1.0
2017-10-27,31.71,32.075,31.48,31.77,1822143,31.71,32.075,31.48,31.77,1822143,0.0,1.0
2017-10-30,32.0,32.02,31.32,31.72,1639482,32.0,32.02,31.32,31.72,1639482,0.0,1.0
2017-10-31,32.14,32.36,31.93,31.99,2954145,32.14,32.36,31.93,31.99,2954145,0.0,1.0
2017-11-01,34.23,35.36,33.25,33.25,4692168,34.23,35.36,33.25,33.25,4692168,0.0,1.0
2017-11-02,33.49,34.26,33.44,34.03,2281620,33.49,34.26,33.44,34.03,2281620,0.0,1.0
2017-11-03,33.51,33.88,33.1,33.48,1732749,33.51,33.88,33.1,33.48,1732749,0.0,1.0
2017-11-06,34.8,34.88,33.775,33.81,2069820,34.8,34.88,33.775,33.81,2069820,0.0,1.0
2017-11-07,33.91,35.14,33.83,34.79,2128903,33.91,35.14,33.83,34.79,2128903,0.0,1.0
2017-11-08,33.85,34.05,33.355,33.81,1478682,33.85,34.05,33.355,33.81,1478682,0.0,1.0
2017-11-09,34.05,34.07,33.36,33.7,1244722,34.05,34.07,33.36,33.7,1244722,0.0,1.0
2017-11-10,33.79,34.35,33.71,33.9,1346808,33.79,34.35,33.71,33.9,1346808,0.0,1.0
2017-11-13,33.94,34.23,33.44,33.77,1279045,33.94,34.23,33.44,33.77,1279045,0.0,1.0
2017-11-14,33.84,34.13,33.63,33.74,722061,33.84,34.13,33.63,33.74,722061,0.0,1.0
2017-11-15,33.57,33.915,33.05,33.58,1121568,33.57,33.915,33.05,33.58,1121568,0.0,1.0
2017-11-16,33.68,34.01,33.59,33.8,1128095,33.68,34.01,33.59,33.8,1128095,0.0,1.0
2017-11-17,33.92,33.99,33.34,33.6,1623845,33.92,33.99,33.34,33.6,1623845,0.0,1.0
2017-11-20,34.45,34.555,33.93,33.95,1156995,34.45,34.555,33.93,33.95,1156995,0.0,1.0
2017-11-21,35.09,35.525,34.62,34.75,1794387,35.09,35.525,34.62,34.75,1794387,0.0,1.0
2017-11-22,35.56,35.75,35.15,35.15,1309127,35.56,35.75,35.15,35.15,1309127,0.0,1.0
2017-11-24,35.43,35.69,35.27,35.69,451073,35.43,35.69,35.27,35.69,451073,0.0,1.0
2017-11-27,36.2,36.24,35.3,35.42,1589946,36.2,36.24,35.3,35.42,1589946,0.0,1.0
2017-11-28,36.76,36.84,36.1,36.41,1478960,36.76,36.84,36.1,36.41,1478960,0.0,1.0
2017-11-29,36.44,37.09,36.15,36.71,1385690,36.44,37.09,36.15,36.71,1385690,0.0,1.0
2017-11-30,35.99,36.57,35.78,36.57,1777144,35.99,36.57,35.78,36.57,1777144,0.0,1.0
2017-12-01,36.07,36.24,35.0,35.95,1606703,36.07,36.24,35.0,35.95,1606703,0.0,1.0
2017-12-04,36.59,37.17,36.1,36.29,2294350,36.59,37.17,36.1,36.29,2294350,0.0,1.0
2017-12-05,36.31,36.76,36.23,36.56,1581962,36.31,36.76,36.23,36.56,1581962,0.0,1.0
2017-12-06,36.88,37.24,36.293,36.5,2215483,36.88,37.24,36.293,36.5,2215483,0.0,1.0
2017-12-07,37.41,37.53,36.61,36.96,2274317,37.41,37.53,36.61,36.96,2274317,0.0,1.0
2017-12-08,37.91,38.03,37.26,37.42,1766060,37.91,38.03,37.26,37.42,1766060,0.0,1.0
2017-12-11,38.43,38.46,37.82,37.95,1682102,38.43,38.46,37.82,37.95,1682102,0.0,1.0
2017-12-12,38.77,38.93,38.17,38.34,1799827,38.77,38.93,38.17,38.34,1799827,0.0,1.0
2017-12-13,38.71,39.26,38.34,39.08,1335605,38.71,39.26,38.34,39.08,1335605,0.0,1.0
2017-12-14,38.01,38.81,37.94,38.73,1385321,38.01,38.81,37.94,38.73,1385321,0.0,1.0
2017-12-15,37.72,38.19,37.68,38.07,1310008,37.72,38.19,37.68,38.07,1310008,0.0,1.0
2017-12-18,37.82,38.35,37.7,37.98,1989934,37.82,38.35,37.7,37.98,1989934,0.0,1.0
2017-12-19,37.83,38.05,37.51,37.82,2482592,37.83,38.05,37.51,37.82,2482592,0.0,1.0
2017-12-20,38.22,38.318,37.73,38.07,1044630,38.22,38.318,37.73,38.07,1044630,0.0,1.0
2017-12-21,38.42,38.69,38.21,38.24,1256162,38.42,38.69,38.21,38.24,1256162,0.0,1.0
2017-12-22,38.31,38.58,37.86,38.58,935920,38.31,38.58,37.86,38.58,935920,0.0,1.0
2017-12-26,38.04,38.35,38.01,38.21,469921,38.04,38.35,38.01,38.21,469921,0.0,1.0
2017-12-27,38.16,38.24,37.98,38.1,808032,38.16,38.24,37.98,38.1,808032,0.0,1.0
2017-12-28,38.26,38.35,37.94,38.18,623549,38.26,38.35,37.94,38.18,623549,0.0,1.0
2017-12-29,37.83,38.3522,37.54,38.26,1045535,37.83,38.3522,37.54,38.26,1045535,0.0,1.0
2018-01-02,38.2,38.25,37.86,38.05,1597563,38.2,38.25,37.86,38.05,1597563,0.0,1.0
2018-01-03,38.15,38.465,37.95,38.43,1325092,38.15,38.465,37.95,38.43,1325092,0.0,1.0
2018-01-04,37.87,38.59,37.78,38.23,1318951,37.87,38.59,37.78,38.23,1318951,0.0,1.0
2018-01-05,38.095,38.23,37.94,38.15,1171365,38.095,38.23,37.94,38.15,1171365,0.0,1.0
2018-01-08,38.51,38.57,37.84,38.1,1079197,38.51,38.57,37.84,38.1,1079197,0.0,1.0
2018-01-09,38.72,39.02,38.39,38.82,2073914,38.72,39.02,38.39,38.82,2073914,0.0,1.0
2018-01-10,38.21,38.685,37.79,38.59,1054187,38.21,38.685,37.79,38.59,1054187,0.0,1.0
2018-01-11,38.84,38.91,38.18,38.39,2253549,38.84,38.91,38.18,38.39,2253549,0.0,1.0
2018-01-12,38.97,39.3295,38.67,39.12,2203702,38.97,39.3295,38.67,39.12,2203702,0.0,1.0
2018-01-16,38.54,39.12,38.415,39.07,2030650,38.54,39.12,38.415,39.07,2030650,0.0,1.0
2018-01-17,38.7,39.04,38.54,38.87,3041287,38.7,39.04,38.54,38.87,3041287,0.0,1.0
2018-01-18,38.5,38.85,38.35,38.67,1989435,38.5,38.85,38.35,38.67,1989435,0.0,1.0
2018-01-19,38.65,38.84,38.3,38.64,1252870,38.65,38.84,38.3,38.64,1252870,0.0,1.0
2018-01-22,38.68,38.8,38.45,38.8,1939071,38.68,38.8,38.45,38.8,1939071,0.0,1.0
2018-01-23,38.83,39.019,38.41,38.65,1272976,38.83,39.019,38.41,38.65,1272976,0.0,1.0
2018-01-24,38.66,39.07,38.54,39.0,2663424,38.66,39.07,38.54,39.0,2663424,0.0,1.0
2018-01-25,38.42,39.07,38.26,38.86,2379820,38.42,39.07,38.26,38.86,2379820,0.0,1.0
2018-01-26,38.85,39.1725,38.58,39.15,1501842,38.85,39.1725,38.58,39.15,1501842,0.0,1.0
2018-01-29,38.99,39.23,38.67,38.67,2547931,38.99,39.23,38.67,38.67,2547931,0.0,1.0
2018-01-30,38.77,38.93,38.64,38.65,1773282,38.77,38.93,38.64,38.65,1773282,0.0,1.0
2018-01-31,38.63,38.93,38.43,38.78,1973669,38.63,38.93,38.43,38.78,1973669,0.0,1.0
2018-02-01,39.77,39.925,38.39,38.53,2797055,39.77,39.925,38.39,38.53,2797055,0.0,1.0
2018-02-02,38.67,39.61,38.59,39.5,1262259,38.67,39.61,38.59,39.5,1262259,0.0,1.0
2018-02-05,37.42,38.59,37.385,38.25,1741090,37.42,38.59,37.385,38.25,1741090,0.0,1.0
2018-02-06,37.88,37.95,36.65,36.78,1831583,37.88,37.95,36.65,36.78,1831583,0.0,1.0
2018-02-07,38.18,38.73,37.85,37.85,1235510,38.18,38.73,37.85,37.85,1235510,0.0,1.0
2018-02-08,36.71,38.88,36.7,38.12,1143770,36.71,38.88,36.7,38.12,1143770,0.0,1.0
2018-02-09,37.06,37.39,35.75,37.18,1846400,37.06,37.39,35.75,37.18,1846400,0.0,1.0
2018-02-12,37.3,37.73,37.04,37.42,1550020,37.3,37.73,37.04,37.42,1550020,0.0,1.0
2018-02-13,37.71,37.765,37.0,37.06,1684588,37.71,37.765,37.0,37.06,1684588,0.0,1.0
2018-02-14,38.88,39.36,37.61,37.99,3557028,38.88,39.36,37.61,37.99,3557028,0.0,1.0
2018-02-15,39.26,39.28,37.1,37.38,3458668,39.26,39.28,37.1,37.38,3458668,0.0,1.0
2018-02-16,39.02,39.64,38.455,39.03,2664475,39.02,39.64,38.455,39.03,2664475,0.0,1.0
2018-02-20,38.78,39.16,38.48,38.66,3141978,38.78,39.16,38.48,38.66,3141978,0.0,1.0
2018-02-21,38.5,39.23,38.5,38.94,1467551,38.5,39.23,38.5,38.94,1467551,0.0,1.0
2018-02-22,38.25,38.8001,38.18,38.56,1561764,38.25,38.8001,38.18,38.56,1561764,0.0,1.0
2018-02-23,38.73,38.75,38.07,38.31,990622,38.73,38.75,38.07,38.31,990622,0.0,1.0
2018-02-26,39.36,39.49,38.66,38.87,3214888,39.36,39.49,38.66,38.87,3214888,0.0,1.0
2018-02-27,39.19,39.85,39.18,39.24,1540849,39.19,39.85,39.18,39.24,1540849,0.0,1.0
2018-02-28,38.71,39.4,38.7,39.16,1085545,38.71,39.4,38.7,39.16,1085545,0.0,1.0
2018-03-01,38.34,39.33,38.3,38.65,2387607,38.34,39.33,38.3,38.65,2387607,0.0,1.0
2018-03-02,39.49,39.565,37.4013,37.63,1844819,39.49,39.565,37.4013,37.63,1844819,0.0,1.0
2018-03-05,39.86,40.12,38.88,39.12,1198647,39.86,40.12,38.88,39.12,1198647,0.0,1.0
2018-03-06,40.22,40.54,39.63,40.0,1949858,40.22,40.54,39.63,40.0,1949858,0.0,1.0
2018-03-07,40.06,40.31,39.7,39.84,1497328,40.06,40.31,39.7,39.84,1497328,0.0,1.0
2018-03-08,40.43,40.45,39.94,40.16,923826,40.43,40.45,39.94,40.16,923826,0.0,1.0
2018-03-09,40.99,41.23,40.43,40.63,1048890,40.99,41.23,40.43,40.63,1048890,0.0,1.0
2018-03-12,40.94,41.44,40.93,41.06,919701,40.94,41.44,40.93,41.06,919701,0.0,1.0
2018-03-13,40.96,41.26,40.95,41.26,1320475,40.96,41.26,40.95,41.26,1320475,0.0,1.0
2018-03-14,40.7,41.35,40.6,41.02,1366870,40.7,41.35,40.6,41.02,1366870,0.0,1.0
2018-03-15,40.47,40.73,40.19,40.66,1015073,40.47,40.73,40.19,40.66,1015073,0.0,1.0
2018-03-16,40.91,40.96,40.5,40.61,1305109,40.91,40.96,40.5,40.61,1305109,0.0,1.0
2018-03-19,40.49,40.93,39.99,40.66,2184815,40.49,40.93,39.99,40.66,2184815,0.0,1.0
2018-03-20,40.31,40.6,40.12,40.54,720549,40.31,40.6,40.12,40.54,720549,0.0,1.0
2018-03-21,40.38,40.535,39.94,40.33,830367,40.38,40.535,39.94,40.33,830367,0.0,1.0
2018-03-22,39.66,40.36,39.55,39.96,1298258,39.66,40.36,39.55,39.96,1298258,0.0,1.0
2018-03-23,38.94,40.58,38.93,39.79,962733,38.94,40.58,38.93,39.79,962733,0.0,1.0
2018-03-26,40.13,40.165,39.23,39.53,1067786,40.13,40.165,39.23,39.53,1067786,0.0,1.0
2018-03-27,39.39,40.38,39.2,40.24,749725,39.39,40.38,39.2,40.24,749725,0.0,1.0
2018-03-28,38.65,39.4,38.51,39.4,555772,38.65,39.4,38.51,39.4,555772,0.0,1.0
2018-03-29,39.97,40.24,38.87,39.0,1365885,39.97,40.24,38.87,39.0,1365885,0.0,1.0
2018-04-02,39.46,39.91,38.99,39.78,982956,39.46,39.91,38.99,39.78,982956,0.0,1.0
2018-04-03,39.43,39.86,39.3,39.8,1259418,39.43,39.86,39.3,39.8,1259418,0.0,1.0
2018-04-04,39.61,39.78,38.78,38.78,1377293,39.61,39.78,38.78,38.78,1377293,0.0,1.0
2018-04-05,39.79,40.18,39.45,39.93,574228,39.79,40.18,39.45,39.93,574228,0.0,1.0
2018-04-06,38.93,40.0,38.55,39.59,604907,38.93,40.0,38.55,39.59,604907,0.0,1.0
2018-04-09,38.85,39.4,38.82,39.04,598483,38.85,39.4,38.82,39.04,598483,0.0,1.0
2018-04-10,39.37,39.705,39.23,39.42,1085911,39.37,39.705,39.23,39.42,1085911,0.0,1.0
2018-04-11,39.64,39.83,38.91,39.36,1095182,39.64,39.83,38.91,39.36,1095182,0.0,1.0
2018-04-12,41.02,41.6,39.76,40.42,1723562,41.02,41.6,39.76,40.42,1723562,0.0,1.0
2018-04-13,40.405,41.1,40.33,41.09,947093,40.405,41.1,40.33,41.09,947093,0.0,1.0
2018-04-16,40.55,41.0,40.18,40.69,1157725,40.55,41.0,40.18,40.69,1157725,0.0,1.0
2018-04-17,40.58,41.03,40.42,40.96,1664823,40.58,41.03,40.42,40.96,1664823,0.0,1.0
2018-04-18,41.04,41.49,40.46,40.66,1373807,41.04,41.49,40.46,40.66,1373807,0.0,1.0
2018-04-19,40.68,41.18,40.54,41.0,950330,40.68,41.18,40.54,41.0,950330,0.0,1.0
2018-04-20,40.86,41.1,40.54,40.69,508832,40.86,41.1,40.54,40.69,508832,0.0,1.0
2018-04-23,40.52,41.065,39.43,40.91,511115,40.52,41.065,39.43,40.91,511115,0.0,1.0
2018-04-24,40.55,41.31,40.29,40.7,504679,40.55,41.31,40.29,40.7,504679,0.0,1.0
2018-04-25,40.62,40.775,40.2,40.44,583363,40.62,40.775,40.2,40.44,583363,0.0,1.0
2018-04-26,39.71,40.77,39.71,40.69,1649314,39.71,40.77,39.71,40.69,1649314,0.0,1.0
2018-04-27,38.86,39.58,38.73,39.52,1744180,38.86,39.58,38.73,39.52,1744180,0.0,1.0
2018-04-30,38.22,38.45,37.41,38.14,2710185,38.22,38.45,37.41,38.14,2710185,0.0,1.0
2018-05-01,27.59,31.2,26.29,30.96,14359553,27.59,31.2,26.29,30.96,14359553,0.0,1.0
2018-05-02,28.4,28.45,27.76,28.0,4516134,28.4,28.45,27.76,28.0,4516134,0.0,1.0
2018-05-03,28.3,28.34,27.78,28.06,3774239,28.3,28.34,27.78,28.06,3774239,0.0,1.0
2018-05-04,28.01,28.34,27.79,28.11,2668174,28.01,28.34,27.79,28.11,2668174,0.0,1.0
2018-05-07,28.95,29.08,28.02,28.02,2583163,28.95,29.08,28.02,28.02,2583163,0.0,1.0
2018-05-08,29.48,30.05,29.27,29.57,3738357,29.48,30.05,29.27,29.57,3738357,0.0,1.0
2018-05-09,29.58,29.8399,29.45,29.62,1756398,29.58,29.8399,29.45,29.62,1756398,0.0,1.0
2018-05-10,29.5,29.87,29.26,29.56,1442630,29.5,29.87,29.26,29.56,1442630,0.0,1.0
2018-05-11,29.9,29.96,29.27,29.63,1680281,29.9,29.96,29.27,29.63,1680281,0.0,1.0
2018-05-14,29.31,30.12,29.28,29.91,942899,29.31,30.12,29.28,29.91,942899,0.0,1.0
2018-05-15,29.23,29.61,28.84,29.61,1403209,29.23,29.61,28.84,29.61,1403209,0.0,1.0
2018-05-16,29.85,30.14,29.1066,29.41,1957611,29.85,30.14,29.1066,29.41,1957611,0.0,1.0
2018-05-17,30.0,30.07,29.58,30.0,2022184,30.0,30.07,29.58,30.0,2022184,0.0,1.0
2018-05-18,29.76,30.18,29.75,29.9,1344890,29.76,30.18,29.75,29.9,1344890,0.0,1.0
2018-05-21,29.63,30.23,29.59,29.88,3972554,29.63,30.23,29.59,29.88,3972554,0.0,1.0
2018-05-22,29.54,29.85,29.391,29.68,1398276,29.54,29.85,29.391,29.68,1398276,0.0,1.0
2018-05-23,29.09,29.4,28.86,29.33,2165840,29.09,29.4,28.86,29.33,2165840,0.0,1.0
2018-05-24,28.95,29.49,28.93,28.99,1701029,28.95,29.49,28.93,28.99,1701029,0.0,1.0
2018-05-25,29.62,29.82,28.95,28.98,2470919,29.62,29.82,28.95,28.98,2470919,0.0,1.0
2018-05-29,29.37,29.6,28.94,29.34,1052783,29.37,29.6,28.94,29.34,1052783,0.0,1.0
2018-05-30,29.41,29.56,29.28,29.52,1295352,29.41,29.56,29.28,29.52,1295352,0.0,1.0
2018-05-31,29.32,29.52,29.08,29.45,3489602,29.32,29.52,29.08,29.45,3489602,0.0,1.0
2018-06-01,29.79,29.84,29.26,29.46,1056489,29.79,29.84,29.26,29.46,1056489,0.0,1.0
2018-06-04,30.25,30.3,29.0,29.99,1185748,30.25,30.3,29.0,29.99,1185748,0.0,1.0
2018-06-05,30.06,30.34,29.99,30.09,1689954,30.06,30.34,29.99,30.09,1689954,0.0,1.0
2018-06-06,30.06,30.36,29.78,30.05,1441040,30.06,30.36,29.78,30.05,1441040,0.0,1.0
2018-06-07,29.91,30.49,29.89,30.18,1572328,29.91,30.49,29.89,30.18,1572328,0.0,1.0
2018-06-08,29.8,30.14,29.61,29.78,848769,29.8,30.14,29.61,29.78,848769,0.0,1.0
2018-06-11,29.79,30.25,29.76,29.79,805940,29.79,30.25,29.76,29.79,805940,0.0,1.0
2018-06-12,30.24,30.27,29.75,29.92,1372404,30.24,30.27,29.75,29.92,1372404,0.0,1.0
2018-06-13,30.22,30.68,29.97,30.32,1368413,30.22,30.68,29.97,30.32,1368413,0.0,1.0
2018-06-14,30.27,30.54,30.12,30.24,1135883,30.27,30.54,30.12,30.24,1135883,0.0,1.0
2018-06-15,30.43,30.5,30.11,30.28,1346807,30.43,30.5,30.11,30.28,1346807,0.0,1.0
2018-06-18,30.16,30.33,29.86,30.21,1347148,30.16,30.33,29.86,30.21,1347148,0.0,1.0
2018-06-19,29.76,30.065,29.7,29.85,1617796,29.76,30.065,29.7,29.85,1617796,0.0,1.0
2018-06-20,29.69,30.365,29.53,29.96,1190738,29.69,30.365,29.53,29.96,1190738,0.0,1.0
2018-06-21,29.38,29.72,29.285,29.7,1182988,29.38,29.72,29.285,29.7,1182988,0.0,1.0
2018-06-22,29.31,29.65,29.0,29.47,3054126,29.31,29.65,29.0,29.47,3054126,0.0,1.0
2018-06-25,29.23,29.3,28.7,29.23,1411083,29.23,29.3,28.7,29.23,1411083,0.0,1.0
2018-06-26,29.38,29.7159,28.92,29.29,1062440,29.38,29.7159,28.92,29.29,1062440,0.0,1.0
2018-06-27,28.93,29.54,28.8,29.37,1111449,28.93,29.54,28.8,29.37,1111449,0.0,1.0
2018-06-28,28.92,29.09,28.5101,28.83,826865,28.92,29.09,28.5101,28.83,826865,0.0,1.0
2018-06-29,29.205,29.52,28.72,28.94,1681981,29.205,29.52,28.72,28.94,1681981,0.0,1.0
2018-07-02,29.32,29.53,28.94,29.13,1336356,29.32,29.53,28.94,29.13,1336356,0.0,1.0
2018-07-03,29.22,29.54,29.035,29.47,884514,29.22,29.54,29.035,29.47,884514,0.0,1.0
2018-07-05,29.43,29.56,29.1,29.27,1601804,29.43,29.56,29.1,29.27,1601804,0.0,1.0
2018-07-06,29.63,29.73,29.15,29.37,869059,29.63,29.73,29.15,29.37,869059,0.0,1.0
2018-07-09,29.96,30.12,29.72,29.78,1002362,29.96,30.12,29.72,29.78,1002362,0.0,1.0
2018-07-10,29.9,30.1394,29.755,30.06,677096,29.9,30.1394,29.755,30.06,677096,0.0,1.0
2018-07-11,29.89,30.03,29.59,29.71,720642,29.89,30.03,29.59,29.71,720642,0.0,1.0
2018-07-12,29.86,30.13,29.81,29.99,1004606,29.86,30.13,29.81,29.99,1004606,0.0,1.0
2018-07-13,29.75,30.19,29.71,29.92,1171888,29.75,30.19,29.71,29.92,1171888,0.0,1.0
2018-07-16,29.27,30.24,29.26,29.96,1496529,29.27,30.24,29.26,29.96,1496529,0.0,1.0
2018-07-17,29.69,29.74,29.18,29.38,1490052,29.69,29.74,29.18,29.38,1490052,0.0,1.0
2018-07-18,30.37,30.48,29.75,29.75,1594942,30.37,30.48,29.75,29.75,1594942,0.0,1.0
2018-07-19,30.23,30.54,29.99,30.24,985855,30.23,30.54,29.99,30.24,985855,0.0,1.0
2018-07-20,30.16,30.24,29.8,30.24,890509,30.16,30.24,29.8,30.24,890509,0.0,1.0
2018-07-23,30.08,30.26,29.77,30.19,1515495,30.08,30.26,29.77,30.19,1515495,0.0,1.0
2018-07-24,30.14,30.54,30.05,30.05,1017277,30.14,30.54,30.05,30.05,1017277,0.0,1.0
2018-07-25,30.35,30.58,30.17,30.17,1211921,30.35,30.58,30.17,30.17,1211921,0.0,1.0
2018-07-26,30.54,30.66,30.24,30.36,1276402,30.54,30.66,30.24,30.36,1276402,0.0,1.0
2018-07-27,30.6,30.98,30.49,30.75,1362741,30.6,30.98,30.49,30.75,1362741,0.0,1.0
2018-07-30,30.64,30.98,30.5,30.62,1057642,30.64,30.98,30.5,30.62,1057642,0.0,1.0
2018-07-31,32.11,32.38,30.41,31.04,3221143,32.11,32.38,30.41,31.04,3221143,0.0,1.0
2018-08-01,31.88,32.4792,31.61,32.08,1491005,31.88,32.4792,31.61,32.08,1491005,0.0,1.0
2018-08-02,31.6,31.92,31.57,31.79,819150,31.6,31.92,31.57,31.79,819150,0.0,1.0
2018-08-03,31.64,31.87,31.3435,31.56,809244,31.64,31.87,31.3435,31.56,809244,0.0,1.0
2018-08-06,31.31,31.43,30.15,30.2,945252,31.31,31.43,30.15,30.2,945252,0.0,1.0
2018-08-07,31.57,31.58,31.2338,31.29,679441,31.57,31.58,31.2338,31.29,679441,0.0,1.0
2018-08-08,31.71,31.97,31.51,31.69,794246,31.71,31.97,31.51,31.69,794246,0.0,1.0
2018-08-09,31.97,31.98,31.461,31.63,882655,31.97,31.98,31.461,31.63,882655,0.0,1.0
2018-08-10,31.57,31.96,31.56,31.8,1028800,31.57,31.96,31.56,31.8,1028800,0.0,1.0
2018-08-13,31.38,31.7,31.23,31.61,737665,31.38,31.7,31.23,31.61,737665,0.0,1.0
2018-08-14,31.2,31.75,31.16,31.49,608549,31.2,31.75,31.16,31.49,608549,0.0,1.0
2018-08-15,30.84,31.23,30.46,31.04,452727,30.84,31.23,30.46,31.04,452727,0.0,1.0
2018-08-16,30.74,31.08,30.71,30.97,820772,30.74,31.08,30.71,30.97,820772,0.0,1.0
2018-08-17,30.88,30.98,30.59,30.74,1055254,30.88,30.98,30.59,30.74,1055254,0.0,1.0
2018-08-20,31.21,31.24,30.65,30.89,794354,31.21,31.24,30.65,30.89,794354,0.0,1.0
2018-08-21,31.07,31.35,31.01,31.18,721372,31.07,31.35,31.01,31.18,721372,0.0,1.0
2018-08-22,30.65,31.06,30.31,31.06,1393930,30.65,31.06,30.31,31.06,1393930,0.0,1.0
2018-08-23,30.59,30.79,30.49,30.63,1263698,30.59,30.79,30.49,30.63,1263698,0.0,1.0
2018-08-24,30.88,30.95,30.53,30.73,783934,30.88,30.95,30.53,30.73,783934,0.0,1.0
2018-08-27,31.26,31.52,30.95,31.01,999851,31.26,31.52,30.95,31.01,999851,0.0,1.0
2018-08-28,31.65,31.765,31.225,31.27,1755571,31.65,31.765,31.225,31.27,1755571,0.0,1.0
2018-08-29,31.85,31.9,31.48,31.66,619695,31.85,31.9,31.48,31.66,619695,0.0,1.0
2018-08-30,31.56,31.96,31.5,31.83,938764,31.56,31.96,31.5,31.83,938764,0.0,1.0
2018-08-31,31.69,31.72,31.41,31.45,1006279,31.69,31.72,31.41,31.45,1006279,0.0,1.0
2018-09-04,31.36,31.77,31.35,31.56,879489,31.36,31.77,31.35,31.56,879489,0.0,1.0
2018-09-05,31.23,31.65,31.07,31.25,852847,31.23,31.65,31.07,31.25,852847,0.0,1.0
2018-09-06,30.9,31.38,30.81,31.25,779909,30.9,31.38,30.81,31.25,779909,0.0,1.0
2018-09-07,30.54,30.91,30.44,30.88,625179,30.54,30.91,30.44,30.88,625179,0.0,1.0
2018-09-10,30.57,30.75,30.34,30.6,701374,30.57,30.75,30.34,30.6,701374,0.0,1.0
2018-09-11,30.85,30.99,30.175,30.49,1034132,30.85,30.99,30.175,30.49,1034132,0.0,1.0
2018-09-12,31.13,31.34,30.73,30.83,1750834,31.13,31.34,30.73,30.83,1750834,0.0,1.0
2018-09-13,30.83,31.35,30.56,31.13,1442051,30.83,31.35,30.56,31.13,1442051,0.0,1.0
2018-09-14,30.28,30.86,30.17,30.84,2332787,30.28,30.86,30.17,30.84,2332787,0.0,1.0
2018-09-17,30.25,30.44,30.14,30.27,1499869,30.25,30.44,30.14,30.27,1499869,0.0,1.0
2018-09-18,29.6,30.32,29.46,30.3,2475353,29.6,30.32,29.46,30.3,2475353,0.0,1.0
2018-09-19,30.09,30.19,29.66,29.66,2228190,30.09,30.19,29.66,29.66,2228190,0.0,1.0
2018-09-20,30.53,30.64,30.11,30.2,3232812,30.53,30.64,30.11,30.2,3232812,0.0,1.0
2018-09-21,30.52,30.7,30.35,30.58,2990675,30.52,30.7,30.35,30.58,2990675,0.0,1.0
2018-09-24,30.16,30.67,29.84,30.41,2377569,30.16,30.67,29.84,30.41,2377569,0.0,1.0
2018-09-25,30.16,30.33,30.07,30.17,3096169,30.16,30.33,30.07,30.17,3096169,0.0,1.0
2018-09-26,30.11,30.295,30.0,30.25,3069507,30.11,30.295,30.0,30.25,3069507,0.0,1.0
2018-09-27,29.78,30.18,29.625,30.12,2172930,29.78,30.18,29.625,30.12,2172930,0.0,1.0
2018-09-28,30.76,30.93,29.71,29.73,2585581,30.76,30.93,29.71,29.73,2585581,0.0,1.0
2018-10-01,29.79,30.88,29.62,30.79,3280554,29.79,30.88,29.62,30.79,3280554,0.0,1.0
2018-10-02,29.56,29.9,29.51,29.7,2789154,29.56,29.9,29.51,29.7,2789154,0.0,1.0
2018-10-03,29.6,29.98,29.42,29.65,2289989,29.6,29.98,29.42,29.65,2289989,0.0,1.0
2018-10-04,29.43,30.05,29.29,30.05,2379232,29.43,30.05,29.29,30.05,2379232,0.0,1.0
2018-10-05,27.88,29.06,27.7,28.41,3111648,27.88,29.06,27.7,28.41,3111648,0.0,1.0
2018-10-08,27.87,28.06,27.2996,27.8,1919865,27.87,28.06,27.2996,27.8,1919865,0.0,1.0
2018-10-09,27.18,27.55,26.94,27.25,2643232,27.18,27.55,26.94,27.25,2643232,0.0,1.0
2018-10-10,25.86,27.49,25.8,27.11,2106009,25.86,27.49,25.8,27.11,2106009,0.0,1.0
2018-10-11,25.18,25.97,25.05,25.87,1737926,25.18,25.97,25.05,25.87,1737926,0.0,1.0
2018-10-12,25.05,25.8,24.82,25.62,2820731,25.05,25.8,24.82,25.62,2820731,0.0,1.0
2018-10-15,25.15,25.45,24.83,24.96,1734851,25.15,25.45,24.83,24.96,1734851,0.0,1.0
2018-10-16,25.77,25.79,24.97,25.27,1728140,25.77,25.79,24.97,25.27,1728140,0.0,1.0
2018-10-17,26.11,26.16,25.61,25.76,1253666,26.11,26.16,25.61,25.76,1253666,0.0,1.0
2018-10-18,25.93,26.18,25.75,26.02,1449833,25.93,26.18,25.75,26.02,1449833,0.0,1.0
2018-10-19,25.59,26.3,25.49,26.09,1506754,25.59,26.3,25.49,26.09,1506754,0.0,1.0
2018-10-22,25.72,25.86,25.49,25.71,1141294,25.72,25.86,25.49,25.71,1141294,0.0,1.0
2018-10-23,25.6,25.7,24.55,25.21,3294861,25.6,25.7,24.55,25.21,3294861,0.0,1.0
2018-10-24,24.43,25.67,24.37,25.6,2826316,24.43,25.67,24.37,25.6,2826316,0.0,1.0
2018-10-25,24.46,24.89,24.39,24.53,2487797,24.46,24.89,24.39,24.53,2487797,0.0,1.0
2018-10-26,23.6,24.2475,23.31,24.11,1495139,23.6,24.2475,23.31,24.11,1495139,0.0,1.0
2018-10-29,23.47,24.5,23.14,23.91,1482355,23.47,24.5,23.14,23.91,1482355,0.0,1.0
2018-10-30,23.47,23.93,23.3604,23.51,5572783,23.47,23.93,23.3604,23.51,5572783,0.0,1.0
2018-10-31,24.06,24.68,23.46,23.78,8117322,24.06,24.68,23.46,23.78,8117322,0.0,1.0
2018-11-01,24.94,25.1,24.01,24.19,2447793,24.94,25.1,24.01,24.19,2447793,0.0,1.0
2018-11-02,24.64,25.22,24.59,25.04,2400133,24.64,25.22,24.59,25.04,2400133,0.0,1.0
2018-11-05,24.57,25.0499,24.45,24.72,2274832,24.57,25.0499,24.45,24.72,2274832,0.0,1.0
2018-11-06,24.76,24.915,24.31,24.38,3023585,24.76,24.915,24.31,24.38,3023585,0.0,1.0
2018-11-07,24.49,24.6,23.43,23.55,6019509,24.49,24.6,23.43,23.55,6019509,0.0,1.0
2018-11-08,19.56,21.06,18.52,20.35,24795267,19.56,21.06,18.52,20.35,24795267,0.0,1.0
2018-11-09,19.39,19.79,18.845,19.32,5264764,19.39,19.79,18.845,19.32,5264764,0.0,1.0
2018-11-12,19.24,19.75,19.1,19.26,4727460,19.24,19.75,19.1,19.26,4727460,0.0,1.0
2018-11-13,18.51,19.58,18.39,19.1,5691017,18.51,19.58,18.39,19.1,5691017,0.0,1.0
2018-11-14,18.63,19.37,18.49,18.92,6275092,18.63,19.37,18.49,18.92,6275092,0.0,1.0
2018-11-15,18.77,18.8,18.105,18.71,5072396,18.77,18.8,18.105,18.71,5072396,0.0,1.0
2018-11-16,18.46,18.8389,18.18,18.73,5114571,18.46,18.8389,18.18,18.73,5114571,0.0,1.0
2018-11-19,18.14,18.96,18.1,18.73,3716421,18.14,18.96,18.1,18.73,3716421,0.0,1.0
2018-11-20,17.55,18.0,17.27,17.92,3186770,17.55,18.0,17.27,17.92,3186770,0.0,1.0
2018-11-21,17.83,18.14,17.58,17.66,2427694,17.83,18.14,17.58,17.66,2427694,0.0,1.0
2018-11-23,17.62,18.07,17.6,17.73,710792,17.62,18.07,17.6,17.73,710792,0.0,1.0
2018-11-26,18.06,18.29,17.92,18.29,3892035,18.06,18.29,17.92,18.29,3892035,0.0,1.0
2018-11-27,17.87,18.09,17.805,18.0,3792071,17.87,18.09,17.805,18.0,3792071,0.0,1.0
2018-11-28,18.01,18.12,17.82,18.0,4009257,18.01,18.12,17.82,18.0,4009257,0.0,1.0
2018-11-29,17.68,18.01,17.65,17.94,2327797,17.68,18.01,17.65,17.94,2327797,0.0,1.0
2018-11-30,18.1,18.11,17.57,17.65,5875860,18.1,18.11,17.57,17.65,5875860,0.0,1.0
2018-12-03,18.37,18.55,18.0,18.44,2205345,18.37,18.55,18.0,18.44,2205345,0.0,1.0
2018-12-04,17.68,18.42,17.59,18.35,2344222,17.68,18.42,17.59,18.35,2344222,0.0,1.0
2018-12-06,17.5,17.68,17.2,17.45,3009836,17.5,17.68,17.2,17.45,3009836,0.0,1.0
2018-12-07,16.93,17.57,16.82,17.43,1836889,16.93,17.57,16.82,17.43,1836889,0.0,1.0
2018-12-10,17.32,17.49,16.8,16.89,3557200,17.32,17.49,16.8,16.89,3557200,0.0,1.0
2018-12-11,17.38,17.87,17.15,17.68,3476630,17.38,17.87,17.15,17.68,3476630,0.0,1.0
2018-12-12,17.59,18.02,17.54,17.68,2666689,17.59,18.02,17.54,17.68,2666689,0.0,1.0
2018-12-13,17.07,17.64,16.9,17.6,2896972,17.07,17.64,16.9,17.6,2896972,0.0,1.0
2018-12-14,16.8,17.16,16.79,16.89,3396543,16.8,17.16,16.79,16.89,3396543,0.0,1.0
2018-12-17,16.63,16.89,16.46,16.69,2477215,16.63,16.89,16.46,16.69,2477215,0.0,1.0
2018-12-18,16.6,17.16,16.59,16.8,3373856,16.6,17.16,16.59,16.8,3373856,0.0,1.0
2018-12-19,16.54,17.04,16.48,16.51,1871084,16.54,17.04,16.48,16.51,1871084,0.0,1.0
2018-12-20,16.05,16.59,15.9,16.38,2954367,16.05,16.59,15.9,16.38,2954367,0.0,1.0
2018-12-21,15.43,16.16,15.37,16.16,3698130,15.43,16.16,15.37,16.16,3698130,0.0,1.0
2018-12-24,15.1,15.57,15.09,15.27,1792671,15.1,15.57,15.09,15.27,1792671,0.0,1.0
2018-12-26,16.25,16.285,15.18,15.22,2638627,16.25,16.285,15.18,15.22,2638627,0.0,1.0
2018-12-27,16.34,16.35,15.74,15.96,1820027,16.34,16.35,15.74,15.96,1820027,0.0,1.0
2018-12-28,16.32,16.66,16.14,16.38,1831856,16.32,16.66,16.14,16.38,1831856,0.0,1.0
2018-12-31,16.39,16.5,16.105,16.44,1945385,16.39,16.5,16.105,16.44,1945385,0.0,1.0
2019-01-02,17.07,17.09,16.0,16.05,2396155,17.07,17.09,16.0,16.05,2396155,0.0,1.0
2019-01-03,16.8,17.17,16.39,16.88,2951858,16.8,17.17,16.39,16.88,2951858,0.0,1.0
2019-01-04,17.44,17.77,16.99,17.08,3631946,17.44,17.77,16.99,17.08,3631946,0.0,1.0
2019-01-07,17.87,17.995,17.46,17.46,2365689,17.87,17.995,17.46,17.46,2365689,0.0,1.0
2019-01-08,18.05,18.07,17.7,17.96,2604775,18.05,18.07,17.7,17.96,2604775,0.0,1.0
2019-01-09,18.37,18.4,18.13,18.13,1570688,18.37,18.4,18.13,18.13,1570688,0.0,1.0
2019-01-10,18.73,18.77,18.29,18.31,1801860,18.73,18.77,18.29,18.31,1801860,0.0,1.0
2019-01-11,18.79,18.93,18.43,18.61,1164976,18.79,18.93,18.43,18.61,1164976,0.0,1.0
2019-01-14,18.76,18.995,18.58,18.68,2568797,18.76,18.995,18.58,18.68,2568797,0.0,1.0
2019-01-15,18.93,19.0,18.615,18.74,1020845,18.93,19.0,18.615,18.74,1020845,0.0,1.0
2019-01-16,18.98,19.16,18.81,18.92,1509197,18.98,19.16,18.81,18.92,1509197,0.0,1.0
2019-01-17,19.08,19.1,18.74,18.94,1583725,19.08,19.1,18.74,18.94,1583725,0.0,1.0
2019-01-18,19.05,19.3,18.99,19.1,2449058,19.05,19.3,18.99,19.1,2449058,0.0,1.0
2019-01-22,18.32,19.03,18.24,18.92,2520607,18.32,19.03,18.24,18.92,2520607,0.0,1.0
2019-01-23,18.53,18.71,18.36,18.39,1550085,18.53,18.71,18.36,18.39,1550085,0.0,1.0
2019-01-24,18.99,19.01,18.49,18.5,1185785,18.99,19.01,18.49,18.5,1185785,0.0,1.0
2019-01-25,19.04,19.46,19.01,19.19,1459359,19.04,19.46,19.01,19.19,1459359,0.0,1.0
2019-01-28,20.63,20.69,19.16,19.17,2962766,20.63,20.69,19.16,19.17,2962766,0.0,1.0
2019-01-29,20.82,21.19,20.71,20.82,2192746,20.82,21.19,20.71,20.82,2192746,0.0,1.0
2019-01-30,21.05,21.14,20.63,20.82,1698542,21.05,21.14,20.63,20.82,1698542,0.0,1.0
2019-01-31,20.91,21.26,20.825,20.97,1683017,20.91,21.26,20.825,20.97,1683017,0.0,1.0
2019-02-01,21.05,21.1,20.71,20.96,1874795,21.05,21.1,20.71,20.96,1874795,0.0,1.0
2019-02-04,21.21,21.31,20.89,21.05,1348359,21.21,21.31,20.89,21.05,1348359,0.0,1.0
2019-02-05,21.37,21.38,21.06,21.25,1271913,21.37,21.38,21.06,21.25,1271913,0.0,1.0
2019-02-06,21.4,21.61,21.32,21.4,1056800,21.4,21.61,21.32,21.4,1056800,0.0,1.0
2019-02-07,21.2,21.43,20.91,21.22,1540933,21.2,21.43,20.91,21.22,1540933,0.0,1.0
2019-02-08,21.26,21.37,20.94,21.11,1480669,21.26,21.37,20.94,21.11,1480669,0.0,1.0
2019-02-11,21.68,21.86,21.27,21.36,1176158,21.68,21.86,21.27,21.36,1176158,0.0,1.0
2019-02-12,21.94,22.04,21.75,21.76,1092199,21.94,22.04,21.75,21.76,1092199,0.0,1.0
2019-02-13,22.32,22.39,21.81,21.96,1432303,22.32,22.39,21.81,21.96,1432303,0.0,1.0
2019-02-14,22.19,22.64,22.15,22.29,1588697,22.19,22.64,22.15,22.29,1588697,0.0,1.0
2019-02-15,22.68,22.82,22.115,22.28,1599258,22.68,22.82,22.115,22.28,1599258,0.0,1.0
2019-02-19,23.18,23.23,22.64,22.74,2318637,23.18,23.23,22.64,22.74,2318637,0.0,1.0
2019-02-20,23.455,23.755,23.11,23.14,3291694,23.455,23.755,23.11,23.14,3291694,0.0,1.0
2019-02-21,23.6,24.03,22.54,24.03,3663013,23.6,24.03,22.54,24.03,3663013,0.0,1.0
2019-02-22,23.82,23.89,23.15,23.79,2938014,23.82,23.89,23.15,23.79,2938014,0.0,1.0
2019-02-25,23.34,23.37,22.66,22.94,3936288,23.34,23.37,22.66,22.94,3936288,0.0,1.0
2019-02-26,23.44,23.71,23.0,23.26,2678725,23.44,23.71,23.0,23.26,2678725,0.0,1.0
2019-02-27,24.1,24.1,23.22,23.35,2502608,24.1,24.1,23.22,23.35,2502608,0.0,1.0
2019-02-28,23.31,24.29,23.29,24.16,2680973,23.31,24.29,23.29,24.16,2680973,0.0,1.0
2019-03-01,23.42,23.85,23.37,23.49,2400913,23.42,23.85,23.37,23.49,2400913,0.0,1.0
2019-03-04,23.1,23.66,23.03,23.5,1871287,23.1,23.66,23.03,23.5,1871287,0.0,1.0
2019-03-05,22.86,23.27,22.84,23.03,1442879,22.86,23.27,22.84,23.03,1442879,0.0,1.0
2019-03-06,22.56,22.865,22.55,22.75,1238131,22.56,22.865,22.55,22.75,1238131,0.0,1.0
2019-03-07,22.11,22.49,22.0,22.49,1361216,22.11,22.49,22.0,22.49,1361216,0.0,1.0
2019-03-08,21.9,22.03,21.56,21.84,1901785,21.9,22.03,21.56,21.84,1901785,0.0,1.0
2019-03-11,22.07,22.3,21.98,22.03,2921390,22.07,22.3,21.98,22.03,2921390,0.0,1.0
2019-03-12,22.04,22.32,21.93,22.16,1698473,22.04,22.32,21.93,22.16,1698473,0.0,1.0
2019-03-13,21.91,22.29,21.88,22.13,2321082,21.91,22.29,21.88,22.13,2321082,0.0,1.0
2019-03-14,21.87,21.95,21.69,21.89,1623122,21.87,21.95,21.69,21.89,1623122,0.0,1.0
2019-03-15,21.8,22.01,21.78,21.98,2420770,21.8,22.01,21.78,21.98,2420770,0.0,1.0
2019-03-18,21.87,22.045,21.69,21.78,2393000,21.87,22.045,21.69,21.78,2393000,0.0,1.0
2019-03-19,21.69,21.98,21.64,21.92,2199660,21.69,21.98,21.64,21.92,2199660,0.0,1.0
2019-03-20,21.28,21.82,21.22,21.64,2238422,21.28,21.82,21.22,21.64,2238422,0.0,1.0
2019-03-21,21.88,21.94,21.15,21.21,983968,21.88,21.94,21.15,21.21,983968,0.0,1.0
2019-03-22,21.24,21.84,21.205,21.73,1924858,21.24,21.84,21.205,21.73,1924858,0.0,1.0
2019-03-25,20.84,21.33,20.63,21.21,2056509,20.84,21.33,20.63,21.21,2056509,0.0,1.0
2019-03-26,21.07,21.7898,20.73,21.04,1807098,21.07,21.7898,20.73,21.04,1807098,0.0,1.0
2019-03-27,20.88,21.3,20.795,21.1,1425611,20.88,21.3,20.795,21.1,1425611,0.0,1.0
2019-03-28,21.37,21.4,20.6818,20.95,1831777,21.37,21.4,20.6818,20.95,1831777,0.0,1.0
2019-03-29,21.73,21.8,21.46,21.49,1881942,21.73,21.8,21.46,21.49,1881942,0.0,1.0
2019-04-01,22.23,22.32,21.86,21.86,1524543,22.23,22.32,21.86,21.86,1524543,0.0,1.0
2019-04-02,22.83,24.32,22.8,23.79,3959246,22.83,24.32,22.8,23.79,3959246,0.0,1.0
2019-04-03,23.87,24.17,23.61,23.97,4282565,23.87,24.17,23.61,23.97,4282565,0.0,1.0
2019-04-04,24.45,24.76,23.96,23.96,2969488,24.45,24.76,23.96,23.96,2969488,0.0,1.0
2019-04-05,24.77,24.97,24.55,24.64,2236963,24.77,24.97,24.55,24.64,2236963,0.0,1.0
2019-04-08,24.62,25.2375,24.41,25.08,1771144,24.62,25.2375,24.41,25.08,1771144,0.0,1.0
2019-04-09,24.48,24.66,24.16,24.48,1080450,24.48,24.66,24.16,24.48,1080450,0.0,1.0
2019-04-10,25.0,25.01,24.27,24.52,2970363,25.0,25.01,24.27,24.52,2970363,0.0,1.0
2019-04-11,25.35,25.46,25.01,25.1,3324587,25.35,25.46,25.01,25.1,3324587,0.0,1.0
2019-04-12,26.09,26.24,25.495,25.75,3713234,26.09,26.24,25.495,25.75,3713234,0.0,1.0
2019-04-15,26.04,26.32,25.68,26.18,1618409,26.04,26.32,25.68,26.18,1618409,0.0,1.0
2019-04-16,26.68,26.7,26.06,26.18,1774067,26.68,26.7,26.06,26.18,1774067,0.0,1.0
2019-04-17,26.42,27.0,26.34,26.75,2160902,26.42,27.0,26.34,26.75,2160902,0.0,1.0
2019-04-18,26.01,26.59,25.85,26.46,1962893,26.01,26.59,25.85,26.46,1962893,0.0,1.0
2019-04-22,25.99,26.849,25.86,26.78,2124700,25.99,26.849,25.86,26.78,2124700,0.0,1.0
2019-04-23,26.03,26.22,25.78,25.96,2503287,26.03,26.22,25.78,25.96,2503287,0.0,1.0
2019-04-24,26.37,26.5,25.955,26.1,1649742,26.37,26.5,25.955,26.1,1649742,0.0,1.0
2019-04-25,25.48,26.34,25.2001,26.32,3900463,25.48,26.34,25.2001,26.32,3900463,0.0,1.0
2019-04-26,25.44,25.51,24.84,25.48,3092049,25.44,25.51,24.84,25.48,3092049,0.0,1.0
2019-04-29,25.21,25.68,25.09,25.36,2515401,25.21,25.68,25.09,25.36,2515401,0.0,1.0
2019-04-30,24.78,25.12,24.35,25.12,2900223,24.78,25.12,24.35,25.12,2900223,0.0,1.0
2019-05-01,24.19,25.0,24.17,24.87,2174628,24.19,25.0,24.17,24.87,2174628,0.0,1.0
2019-05-02,23.87,24.2,23.54,24.2,2826435,23.87,24.2,23.54,24.2,2826435,0.0,1.0
2019-05-03,24.25,24.26,23.73,23.89,3023240,24.25,24.26,23.73,23.89,3023240,0.0,1.0
2019-05-06,24.13,24.19,23.36,23.56,1807399,24.13,24.19,23.36,23.56,1807399,0.0,1.0
2019-05-07,23.48,23.91,23.04,23.84,3107552,23.48,23.91,23.04,23.84,3107552,0.0,1.0
2019-05-08,23.06,23.79,22.95,23.28,4115283,23.06,23.79,22.95,23.28,4115283,0.0,1.0
2019-05-09,18.86,20.58,18.66,19.68,13242312,18.86,20.58,18.66,19.68,13242312,0.0,1.0
2019-05-10,19.09,19.1,17.825,18.73,9064006,19.09,19.1,17.825,18.73,9064006,0.0,1.0
2019-05-13,18.28,18.58,17.93,18.36,4399092,18.28,18.58,17.93,18.36,4399092,0.0,1.0
2019-05-14,18.61,18.73,18.25,18.32,3923333,18.61,18.73,18.25,18.32,3923333,0.0,1.0
2019-05-15,18.6,18.62,18.125,18.48,2893762,18.6,18.62,18.125,18.48,2893762,0.0,1.0
2019-05-16,18.76,19.23,18.54,18.69,3744070,18.76,19.23,18.54,18.69,3744070,0.0,1.0
2019-05-17,18.8,18.95,18.52,18.65,2977838,18.8,18.95,18.52,18.65,2977838,0.0,1.0
2019-05-20,18.2,18.57,18.2,18.54,2082488,18.2,18.57,18.2,18.54,2082488,0.0,1.0
2019-05-21,18.36,18.705,18.25,18.35,2840148,18.36,18.705,18.25,18.35,2840148,0.0,1.0
2019-05-22,17.86,18.34,17.85,18.2,1556466,17.86,18.34,17.85,18.2,1556466,0.0,1.0
2019-05-23,17.49,17.625,17.18,17.6,2638700,17.49,17.625,17.18,17.6,2638700,0.0,1.0
2019-05-24,17.45,17.73,17.225,17.67,2298911,17.45,17.73,17.225,17.67,2298911,0.0,1.0
2019-05-28,16.7,17.45,16.67,17.39,4560670,16.7,17.45,16.67,17.39,4560670,0.0,1.0
2019-05-29,16.64,16.88,16.51,16.81,2783933,16.64,16.88,16.51,16.81,2783933,0.0,1.0
2019-05-30,16.91,17.16,16.59,16.59,3160749,16.91,17.16,16.59,16.59,3160749,0.0,1.0
2019-05-31,16.15,16.66,16.025,16.63,3687673,16.15,16.66,16.025,16.63,3687673,0.0,1.0
2019-06-03,16.18,16.47,16.11,16.23,2608705,16.18,16.47,16.11,16.23,2608705,0.0,1.0
2019-06-04,16.32,16.58,16.29,16.3,2205571,16.32,16.58,16.29,16.3,2205571,0.0,1.0
2019-06-05,16.87,17.46,16.23,17.46,3644184,16.87,17.46,16.23,17.46,3644184,0.0,1.0
2019-06-06,16.37,16.9,16.17,16.76,2816913,16.37,16.9,16.17,16.76,2816913,0.0,1.0
2019-06-07,16.54,16.67,16.27,16.42,2007748,16.54,16.67,16.27,16.42,2007748,0.0,1.0
2019-06-10,16.72,17.0699,16.55,16.74,2127575,16.72,17.0699,16.55,16.74,2127575,0.0,1.0
2019-06-11,16.52,17.15,16.49,16.99,2399173,16.52,17.15,16.49,16.99,2399173,0.0,1.0
2019-06-12,16.25,16.8258,16.0547,16.82,2575366,16.25,16.8258,16.0547,16.82,2575366,0.0,1.0
2019-06-13,16.4,16.45,16.13,16.32,1730276,16.4,16.45,16.13,16.32,1730276,0.0,1.0
2019-06-14,15.9,16.11,15.34,15.8,5004167,15.9,16.11,15.34,15.8,5004167,0.0,1.0
2019-06-17,15.81,16.07,15.6607,15.78,2876024,15.81,16.07,15.6607,15.78,2876024,0.0,1.0
2019-06-18,15.88,16.61,15.8,16.11,4302479,15.88,16.61,15.8,16.11,4302479,0.0,1.0
2019-06-19,15.61,16.12,15.47,15.99,3330185,15.61,16.12,15.47,15.99,3330185,0.0,1.0
2019-06-20,16.0,16.76,15.91,16.64,4713335,16.0,16.76,15.91,16.64,4713335,0.0,1.0
2019-06-21,16.01,16.145,15.85,16.0,3023862,16.01,16.145,15.85,16.0,3023862,0.0,1.0
2019-06-24,15.87,16.07,15.75,15.96,1878222,15.87,16.07,15.75,15.96,1878222,0.0,1.0
2019-06-25,15.59,15.95,15.58,15.95,1958778,15.59,15.95,15.58,15.95,1958778,0.0,1.0
2019-06-26,15.47,15.78,15.43,15.75,3148234,15.47,15.78,15.43,15.75,3148234,0.0,1.0
2019-06-27,15.09,15.505,15.015,15.5,2344159,15.09,15.505,15.015,15.5,2344159,0.0,1.0
2019-06-28,15.73,15.795,15.06,15.2,3575317,15.73,15.795,15.06,15.2,3575317,0.0,1.0
2019-07-01,16.22,16.32,16.005,16.08,2522872,16.22,16.32,16.005,16.08,2522872,0.0,1.0
2019-07-02,16.09,16.2,15.91,16.2,2430170,16.09,16.2,15.91,16.2,2430170,0.0,1.0
2019-07-03,15.91,16.26,15.65,16.19,4067633,15.91,16.26,15.65,16.19,4067633,0.0,1.0
2019-07-05,15.7,15.9,15.65,15.8,1440892,15.7,15.9,15.65,15.8,1440892,0.0,1.0
2019-07-08,15.53,15.75,15.34,15.58,2821557,15.53,15.75,15.34,15.58,2821557,0.0,1.0
2019-07-09,15.66,15.7,15.275,15.41,2117090,15.66,15.7,15.275,15.41,2117090,0.0,1.0
2019-07-10,15.45,15.93,15.38,15.73,2757753,15.45,15.93,15.38,15.73,2757753,0.0,1.0
2019-07-11,15.04,15.53,14.9201,15.45,3871233,15.04,15.53,14.9201,15.45,3871233,0.0,1.0
2019-07-12,15.41,15.47,15.06,15.11,2903069,15.41,15.47,15.06,15.11,2903069,0.0,1.0
2019-07-15,15.5,15.55,15.19,15.42,2295427,15.5,15.55,15.19,15.42,2295427,0.0,1.0
2019-07-16,15.35,15.7,15.335,15.53,2007102,15.35,15.7,15.335,15.53,2007102,0.0,1.0
2019-07-17,15.12,15.34,14.775,15.25,3646961,15.12,15.34,14.775,15.25,3646961,0.0,1.0
2019-07-18,14.59,15.19,14.415,15.04,5789693,14.59,15.19,14.415,15.04,5789693,0.0,1.0
2019-07-19,14.64,14.845,14.295,14.59,3289298,14.64,14.845,14.295,14.59,3289298,0.0,1.0
2019-07-22,14.39,14.72,14.34,14.67,2187520,14.39,14.72,14.34,14.67,2187520,0.0,1.0
2019-07-23,14.61,14.635,14.28,14.33,3632142,14.61,14.635,14.28,14.33,3632142,0.0,1.0
2019-07-24,14.84,14.9,14.55,14.55,2873486,14.84,14.9,14.55,14.55,2873486,0.0,1.0
2019-07-25,14.7,14.94,14.645,14.9,1767767,14.7,14.94,14.645,14.9,1767767,0.0,1.0
2019-07-26,14.93,14.96,14.36,14.74,2297170,14.93,14.96,14.36,14.74,2297170,0.0,1.0
2019-07-29,14.87,15.06,14.65,14.87,2286796,14.87,15.06,14.65,14.87,2286796,0.0,1.0
2019-07-30,14.47,15.4897,14.31,15.33,6139726,14.47,15.4897,14.31,15.33,6139726,0.0,1.0
2019-07-31,14.28,14.65,14.1,14.57,4038202,14.28,14.65,14.1,14.57,4038202,0.0,1.0
2019-08-01,14.05,14.51,13.875,14.26,2423790,14.05,14.51,13.875,14.26,2423790,0.0,1.0
2019-08-02,13.73,13.86,13.38,13.8,3517012,13.73,13.86,13.38,13.8,3517012,0.0,1.0
2019-08-05,13.35,13.465,13.005,13.36,4295564,13.35,13.465,13.005,13.36,4295564,0.0,1.0
2019-08-06,13.29,13.7,12.92,13.47,3798355,13.29,13.7,12.92,13.47,3798355,0.0,1.0
2019-08-07,12.9,13.09,12.56,13.05,5886423,12.9,13.09,12.56,13.05,5886423,0.0,1.0
2019-08-08,12.95,13.89,12.63,12.8,8195120,12.95,13.89,12.63,12.8,8195120,0.0,1.0
2019-08-09,12.2,12.91,12.135,12.78,5276495,12.2,12.91,12.135,12.78,5276495,0.0,1.0
2019-08-12,11.48,12.11,11.35,12.04,5328980,11.48,12.11,11.35,12.04,5328980,0.0,1.0
2019-08-13,11.51,11.755,11.16,11.4,5523102,11.51,11.755,11.16,11.4,5523102,0.0,1.0
2019-08-14,10.72,11.31,10.66,11.24,5071600,10.72,11.31,10.66,11.24,5071600,0.0,1.0
2019-08-15,10.36,10.695,10.125,10.69,4695376,10.36,10.695,10.125,10.69,4695376,0.0,1.0
2019-08-16,10.83,10.99,10.45,10.45,4211994,10.83,10.99,10.45,10.45,4211994,0.0,1.0
2019-08-19,11.28,11.36,10.85,11.01,5008702,11.28,11.36,10.85,11.01,5008702,0.0,1.0
2019-08-20,10.96,11.2,10.71,11.13,5727874,10.96,11.2,10.71,11.13,5727874,0.0,1.0
2019-08-21,10.81,11.13,10.61,11.13,5578848,10.81,11.13,10.61,11.13,5578848,0.0,1.0
2019-08-22,10.68,11.02,10.67,10.9,4124601,10.68,11.02,10.67,10.9,4124601,0.0,1.0
2019-08-23,10.19,10.57,10.15,10.56,5267089,10.19,10.57,10.15,10.56,5267089,0.0,1.0
2019-08-26,10.0,10.35,9.94,10.35,3193241,10.0,10.35,9.94,10.35,3193241,0.0,1.0
2019-08-27,9.7,10.0,9.53,9.98,12635538,9.7,10.0,9.53,9.98,12635538,0.0,1.0
2019-08-28,10.53,10.63,9.52,9.65,7250271,10.53,10.63,9.52,9.65,7250271,0.0,1.0
2019-08-29,10.87,11.095,10.64,10.81,4514928,10.87,11.095,10.64,10.81,4514928,0.0,1.0
2019-08-30,10.74,11.09,10.62,10.98,3868513,10.74,11.09,10.62,10.98,3868513,0.0,1.0
2019-09-03,10.34,10.7,10.21,10.57,4067706,10.34,10.7,10.21,10.57,4067706,0.0,1.0
2019-09-04,10.57,10.7,10.38,10.45,3739206,10.57,10.7,10.38,10.45,3739206,0.0,1.0
2019-09-05,10.87,11.25,10.705,10.78,4573766,10.87,11.25,10.705,10.78,4573766,0.0,1.0
2019-09-06,11.27,11.35,10.65,10.89,5184303,11.27,11.35,10.65,10.89,5184303,0.0,1.0
2019-09-09,12.0,12.13,11.31,11.31,5608641,12.0,12.13,11.31,11.31,5608641,0.0,1.0
2019-09-10,12.54,12.57,11.87,11.96,4374897,12.54,12.57,11.87,11.96,4374897,0.0,1.0
2019-09-11,13.2,13.22,12.33,12.74,5587896,13.2,13.22,12.33,12.74,5587896,0.0,1.0
2019-09-12,12.61,13.425,12.58,13.13,5752285,12.61,13.425,12.58,13.13,5752285,0.0,1.0
2019-09-13,12.1,12.9,12.065,12.66,4351235,12.1,12.9,12.065,12.66,4351235,0.0,1.0
2019-09-16,13.32,13.445,12.11,12.21,5443840,13.32,13.445,12.11,12.21,5443840,0.0,1.0
2019-09-17,12.52,12.972,12.31,12.93,5159185,12.52,12.972,12.31,12.93,5159185,0.0,1.0
2019-09-18,12.11,12.68,11.99,12.42,4352603,12.11,12.68,11.99,12.42,4352603,0.0,1.0
2019-09-19,12.05,12.465,11.985,12.13,3874374,12.05,12.465,11.985,12.13,3874374,0.0,1.0
2019-09-20,12.03,12.57,11.98,12.16,11769681,12.03,12.57,11.98,12.16,11769681,0.0,1.0
2019-09-23,12.04,12.1,11.6,12.03,4993635,12.04,12.1,11.6,12.03,4993635,0.0,1.0
2019-09-24,11.46,12.13,11.4,12.11,3103270,11.46,12.13,11.4,12.11,3103270,0.0,1.0
2019-09-25,11.925,11.98,11.35,11.37,3597064,11.925,11.98,11.35,11.37,3597064,0.0,1.0
2019-09-26,11.53,11.92,11.355,11.87,2907764,11.53,11.92,11.355,11.87,2907764,0.0,1.0
2019-09-27,11.715,11.895,11.55,11.55,2241767,11.715,11.895,11.55,11.55,2241767,0.0,1.0
2019-09-30,11.76,11.865,11.48,11.72,3491062,11.76,11.865,11.48,11.72,3491062,0.0,1.0
2019-10-01,11.18,12.06,11.02,11.91,3556446,11.18,12.06,11.02,11.91,3556446,0.0,1.0
2019-10-02,10.87,11.17,10.51,11.02,4561227,10.87,11.17,10.51,11.02,4561227,0.0,1.0
2019-10-03,10.94,10.96,10.31,10.71,4728375,10.94,10.96,10.31,10.71,4728375,0.0,1.0
2019-10-04,10.99,11.06,10.5384,11.0,4326754,10.99,11.06,10.5384,11.0,4326754,0.0,1.0
2019-10-07,11.18,11.44,10.95,11.02,2765767,11.18,11.44,10.95,11.02,2765767,0.0,1.0
2019-10-08,10.96,11.23,10.88,11.12,2569133,10.96,11.23,10.88,11.12,2569133,0.0,1.0
2019-10-09,10.74,11.15,10.72,11.15,2552842,10.74,11.15,10.72,11.15,2552842,0.0,1.0
2019-10-10,10.81,10.9,10.475,10.71,2492233,10.81,10.9,10.475,10.71,2492233,0.0,1.0
2019-10-11,11.205,11.42,10.83,10.97,2300048,11.205,11.42,10.83,10.97,2300048,0.0,1.0
2019-10-14,11.135,11.305,10.8,11.13,2331775,11.135,11.305,10.8,11.13,2331775,0.0,1.0
2019-10-15,11.33,11.46,11.025,11.22,2167977,11.33,11.46,11.025,11.22,2167977,0.0,1.0
2019-10-16,11.4,11.71,11.285,11.36,2139385,11.4,11.71,11.285,11.36,2139385,0.0,1.0
2019-10-17,11.63,11.635,11.38,11.51,2581856,11.63,11.635,11.38,11.51,2581856,0.0,1.0
2019-10-18,11.57,11.72,11.47,11.57,1687658,11.57,11.72,11.47,11.57,1687658,0.0,1.0
2019-10-21,13.06,13.09,12.07,12.08,7381190,13.06,13.09,12.07,12.08,7381190,0.0,1.0
2019-10-22,13.02,13.35,12.87,13.2,4641773,13.02,13.35,12.87,13.2,4641773,0.0,1.0
2019-10-23,13.04,13.17,12.69,12.88,3793372,13.04,13.17,12.69,12.88,3793372,0.0,1.0
2019-10-24,12.14,13.02,12.01,13.0,5454534,12.14,13.02,12.01,13.0,5454534,0.0,1.0
2019-10-25,12.23,12.49,12.08,12.15,2730428,12.23,12.49,12.08,12.15,2730428,0.0,1.0
2019-10-28,11.76,12.53,11.74,12.3,2836509,11.76,12.53,11.74,12.3,2836509,0.0,1.0
2019-10-29,11.81,11.89,11.27,11.27,3545222,11.81,11.89,11.27,11.27,3545222,0.0,1.0
2019-10-30,11.36,11.78,11.28,11.78,3813990,11.36,11.78,11.28,11.78,3813990,0.0,1.0
2019-10-31,11.2,11.52,11.08,11.31,4334248,11.2,11.52,11.08,11.31,4334248,0.0,1.0
2019-11-01,11.31,11.41,10.7,11.01,4991146,11.31,11.41,10.7,11.01,4991146,0.0,1.0
2019-11-04,11.64,11.835,11.32,11.48,3602148,11.64,11.835,11.32,11.48,3602148,0.0,1.0
2019-11-05,12.175,12.48,11.7414,11.81,7240942,12.175,12.48,11.7414,11.81,7240942,0.0,1.0
2019-11-06,11.75,12.3199,11.61,12.09,6409088,11.75,12.3199,11.61,12.09,6409088,0.0,1.0
2019-11-07,14.94,15.06,12.81,12.88,12434637,14.94,15.06,12.81,12.88,12434637,0.0,1.0
2019-11-08,15.7,15.79,14.765,15.04,6605807,15.7,15.79,14.765,15.04,6605807,0.0,1.0
2019-11-11,15.01,15.58,14.93,15.47,4932063,15.01,15.58,14.93,15.47,4932063,0.0,1.0
2019-11-12,15.19,15.23,14.74,14.97,4285967,15.19,15.23,14.74,14.97,4285967,0.0,1.0
2019-11-13,14.93,15.34,14.91,15.13,3962158,14.93,15.34,14.91,15.13,3962158,0.0,1.0
2019-11-14,14.62,14.91,14.55,14.85,2097418,14.62,14.91,14.55,14.85,2097418,0.0,1.0
2019-11-15,14.95,15.21,14.8,14.81,3204412,14.95,15.21,14.8,14.81,3204412,0.0,1.0
2019-11-18,14.5,15.03,14.435,14.91,4020634,14.5,15.03,14.435,14.91,4020634,0.0,1.0
2019-11-19,14.36,14.66,14.265,14.54,2860078,14.36,14.66,14.265,14.54,2860078,0.0,1.0
2019-11-20,13.99,14.33,13.77,14.21,3084922,13.99,14.33,13.77,14.21,3084922,0.0,1.0
2019-11-21,13.71,14.1291,13.68,13.98,3646587,13.71,14.1291,13.68,13.98,3646587,0.0,1.0
2019-11-22,13.94,14.15,13.7,13.79,3574238,13.94,14.15,13.7,13.79,3574238,0.0,1.0
2019-11-25,14.09,14.13,13.83,14.05,2292707,14.09,14.13,13.83,14.05,2292707,0.0,1.0
2019-11-26,13.69,14.03,13.6,14.03,2536043,13.69,14.03,13.6,14.03,2536043,0.0,1.0
2019-11-27,13.73,13.935,13.56,13.79,1250790,13.73,13.935,13.56,13.79,1250790,0.0,1.0
2019-11-29,13.6,13.691,13.465,13.64,642639,13.6,13.691,13.465,13.64,642639,0.0,1.0
2019-12-02,13.36,13.8375,13.24,13.65,2143364,13.36,13.8375,13.24,13.65,2143364,0.0,1.0
2019-12-03,13.12,13.16,12.65,12.85,3127872,13.12,13.16,12.65,12.85,3127872,0.0,1.0
2019-12-04,13.01,13.44,13.01,13.18,2099665,13.01,13.44,13.01,13.18,2099665,0.0,1.0
2019-12-05,13.17,13.205,12.835,13.05,1855392,13.17,13.205,12.835,13.05,1855392,0.0,1.0
2019-12-06,13.165,13.55,13.09,13.43,1811109,13.165,13.55,13.09,13.43,1811109,0.0,1.0
2019-12-09,13.07,13.32,13.02,13.15,1183277,13.07,13.32,13.02,13.15,1183277,0.0,1.0
2019-12-10,12.93,13.171,12.86,13.03,2556309,12.93,13.171,12.86,13.03,2556309,0.0,1.0
2019-12-11,13.12,13.22,13.02,13.03,2588065,13.12,13.22,13.02,13.03,2588065,0.0,1.0
2019-12-12,13.99,14.265,13.1,13.21,4332492,13.99,14.265,13.1,13.21,4332492,0.0,1.0
2019-12-13,13.81,14.13,13.705,14.0,5526936,13.81,14.13,13.705,14.0,5526936,0.0,1.0
2019-12-16,14.01,14.34,13.88,13.99,4781514,14.01,14.34,13.88,13.99,4781514,0.0,1.0
2019-12-17,14.05,14.09,13.65,13.97,3488779,14.05,14.09,13.65,13.97,3488779,0.0,1.0
2019-12-18,13.86,14.16,13.78,14.07,4625429,13.86,14.16,13.78,14.07,4625429,0.0,1.0
2019-12-19,14.0,14.245,13.87,13.98,3561325,14.0,14.245,13.87,13.98,3561325,0.0,1.0
2019-12-20,13.78,14.13,13.68,14.05,3276161,13.78,14.13,13.68,14.05,3276161,0.0,1.0
2019-12-23,14.18,14.28,13.8512,13.94,2224882,14.18,14.28,13.8512,13.94,2224882,0.0,1.0
2019-12-24,14.05,14.27,13.99,14.22,507678,14.05,14.27,13.99,14.22,507678,0.0,1.0
2019-12-26,14.03,14.15,13.98,14.12,1146971,14.03,14.15,13.98,14.12,1146971,0.0,1.0
2019-12-27,13.95,14.24,13.86,14.13,1412477,13.95,14.24,13.86,14.13,1412477,0.0,1.0
2019-12-30,13.85,14.21,13.81,13.98,1650297,13.85,14.21,13.81,13.98,1650297,0.0,1.0
2019-12-31,14.19,14.25,13.66,13.81,1693095,14.19,14.25,13.66,13.81,1693095,0.0,1.0
2020-01-02,14.06,14.49,13.98,14.45,2219426,14.06,14.49,13.98,14.45,2219426,0.0,1.0
2020-01-03,13.57,14.03,13.55,13.91,2934788,13.57,14.03,13.55,13.91,2934788,0.0,1.0
2020-01-06,13.6,13.74,12.76,13.32,4359580,13.6,13.74,12.76,13.32,4359580,0.0,1.0
2020-01-07,13.46,13.71,13.26,13.57,2273766,13.46,13.71,13.26,13.57,2273766,0.0,1.0
2020-01-08,14.11,14.63,14.01,14.25,3131890,14.11,14.63,14.01,14.25,3131890,0.0,1.0
2020-01-09,14.0,14.42,13.81,14.22,2503146,14.0,14.42,13.81,14.22,2503146,0.0,1.0
2020-01-10,13.62,14.09,13.56,14.02,3072382,13.62,14.09,13.56,14.02,3072382,0.0,1.0
2020-01-13,14.06,14.12,13.6,13.69,1788266,14.06,14.12,13.6,13.69,1788266,0.0,1.0
2020-01-14,14.3,14.52,13.86,13.97,3021925,14.3,14.52,13.86,13.97,3021925,0.0,1.0
2020-01-15,14.24,14.53,14.13,14.35,2095296,14.24,14.53,14.13,14.35,2095296,0.0,1.0
2020-01-16,14.75,14.87,14.41,14.48,2644367,14.75,14.87,14.41,14.48,2644367,0.0,1.0
2020-01-17,14.78,15.05,14.54,14.85,3164836,14.78,15.05,14.54,14.85,3164836,0.0,1.0
2020-01-21,14.42,14.72,14.26,14.63,2213156,14.42,14.72,14.26,14.63,2213156,0.0,1.0
2020-01-22,14.625,14.72,14.44,14.45,1722848,14.625,14.72,14.44,14.45,1722848,0.0,1.0
2020-01-23,14.48,14.63,13.61,14.51,6543103,14.48,14.63,13.61,14.51,6543103,0.0,1.0
2020-01-24,14.16,14.65,14.095,14.62,2807875,14.16,14.65,14.095,14.62,2807875,0.0,1.0
2020-01-27,13.56,13.9,13.48,13.65,2516341,13.56,13.9,13.48,13.65,2516341,0.0,1.0
2020-01-28,13.05,13.67,12.99,13.67,3537471,13.05,13.67,12.99,13.67,3537471,0.0,1.0
2020-01-29,12.6,13.38,12.5147,13.17,5033884,12.6,13.38,12.5147,13.17,5033884,0.0,1.0
2020-01-30,12.18,12.54,11.895,12.41,4788021,12.18,12.54,11.895,12.41,4788021,0.0,1.0
2020-01-31,12.185,12.24,11.96,12.02,3214429,12.185,12.24,11.96,12.02,3214429,0.0,1.0
2020-02-03,12.22,12.53,12.185,12.33,2438761,12.22,12.53,12.185,12.33,2438761,0.0,1.0
2020-02-04,12.18,12.51,12.16,12.48,1712791,12.18,12.51,12.16,12.48,1712791,0.0,1.0
2020-02-05,12.69,12.84,12.23,12.39,1448460,12.69,12.84,12.23,12.39,1448460,0.0,1.0
2020-02-06,12.42,12.88,12.36,12.81,1436427,12.42,12.88,12.36,12.81,1436427,0.0,1.0
2020-02-07,12.3,12.54,12.0,12.34,1941055,12.3,12.54,12.0,12.34,1941055,0.0,1.0
2020-02-10,12.31,12.32,12.06,12.15,2654476,12.31,12.32,12.06,12.15,2654476,0.0,1.0
2020-02-11,13.89,14.05,13.1,13.45,7957601,13.89,14.05,13.1,13.45,7957601,0.0,1.0
2020-02-12,14.45,14.67,14.0,14.0,4082751,14.45,14.67,14.0,14.0,4082751,0.0,1.0
2020-02-13,14.38,14.57,14.24,14.4,3292737,14.38,14.57,14.24,14.4,3292737,0.0,1.0
2020-02-14,14.52,14.71,14.28,14.39,2031058,14.52,14.71,14.28,14.39,2031058,0.0,1.0
2020-02-18,14.465,14.7,14.205,14.35,3660806,14.465,14.7,14.205,14.35,3660806,0.0,1.0
2020-02-19,14.49,14.75,14.36,14.52,4935680,14.49,14.75,14.36,14.52,4935680,0.0,1.0
2020-02-20,12.59,13.34,12.19,12.74,15205388,12.59,13.34,12.19,12.74,15205388,0.0,1.0
2020-02-21,12.62,12.68,12.065,12.63,5630403,12.62,12.68,12.065,12.63,5630403,0.0,1.0
2020-02-24,11.82,12.11,11.585,11.94,5555454,11.82,12.11,11.585,11.94,5555454,0.0,1.0
2020-02-25,11.395,11.93,11.165,11.86,4392212,11.395,11.93,11.165,11.86,4392212,0.0,1.0
2020-02-26,10.81,11.57,10.68,11.46,4564654,10.81,11.57,10.68,11.46,4564654,0.0,1.0
2020-02-27,10.78,11.17,10.17,10.43,5422509,10.78,11.17,10.17,10.43,5422509,0.0,1.0
2020-02-28,11.01,11.36,10.33,10.33,4137123,11.01,11.36,10.33,10.33,4137123,0.0,1.0
2020-03-02,11.16,11.16,10.21,10.91,4056144,11.16,11.16,10.21,10.91,4056144,0.0,1.0
2020-03-03,10.36,11.24,10.19,10.95,4223782,10.36,11.24,10.19,10.95,4223782,0.0,1.0
2020-03-04,10.51,10.625,10.06,10.52,6060590,10.51,10.625,10.06,10.52,6060590,0.0,1.0
2020-03-05,10.47,10.655,10.09,10.15,4976319,10.47,10.655,10.09,10.15,4976319,0.0,1.0
2020-03-06,10.33,10.7478,10.02,10.15,4378048,10.33,10.7478,10.02,10.15,4378048,0.0,1.0
2020-03-09,8.85,9.7,8.81,9.63,5021886,8.85,9.7,8.81,9.63,5021886,0.0,1.0
2020-03-10,8.46,9.43,8.01,9.43,7161153,8.46,9.43,8.01,9.43,7161153,0.0,1.0
2020-03-11,7.63,8.39,7.38,8.2,7701236,7.63,8.39,7.38,8.2,7701236,0.0,1.0
2020-03-12,6.67,7.045,5.76,6.89,8695583,6.67,7.045,5.76,6.89,8695583,0.0,1.0
2020-03-13,7.2,7.41,6.07,7.16,8587821,7.2,7.41,6.07,7.16,8587821,0.0,1.0
2020-03-16,6.74,8.01,5.75,5.75,6052232,6.74,8.01,5.75,5.75,6052232,0.0,1.0
2020-03-17,6.67,7.48,6.41,7.02,6470442,6.67,7.48,6.41,7.02,6470442,0.0,1.0
2020-03-18,5.76,6.995,5.5,6.32,6482401,5.76,6.995,5.5,6.32,6482401,0.0,1.0
2020-03-19,7.14,7.16,5.565,5.74,7414996,7.14,7.16,5.565,5.74,7414996,0.0,1.0
2020-03-20,7.25,8.18,6.86,7.21,7739849,7.25,8.18,6.86,7.21,7739849,0.0,1.0
2020-03-23,7.47,7.99,7.01,7.02,4776649,7.47,7.99,7.01,7.02,4776649,0.0,1.0
2020-03-24,9.3,9.6,7.8,7.8,5644504,9.3,9.6,7.8,7.8,5644504,0.0,1.0
2020-03-25,9.09,9.78,8.62,9.46,5473789,9.09,9.78,8.62,9.46,5473789,0.0,1.0
2020-03-26,9.9,10.07,9.0,9.18,4396215,9.9,10.07,9.0,9.18,4396215,0.0,1.0
2020-03-27,9.45,10.24,9.31,9.45,13195141,9.45,10.24,9.31,9.45,13195141,0.0,1.0
2020-03-30,9.22,9.58,8.5,9.38,3444507,9.22,9.58,8.5,9.38,3444507,0.0,1.0
2020-03-31,9.11,9.58,8.8602,9.24,4936110,9.11,9.58,8.8602,9.24,4936110,0.0,1.0
2020-04-01,8.5,8.84,8.21,8.84,2746129,8.5,8.84,8.21,8.84,2746129,0.0,1.0
2020-04-02,8.69,9.175,8.44,8.48,2786323,8.69,9.175,8.44,8.48,2786323,0.0,1.0
2020-04-03,8.51,9.06,8.24,8.7,2533595,8.51,9.06,8.24,8.7,2533595,0.0,1.0
2020-04-06,9.5,9.62,8.78,9.01,4611324,9.5,9.62,8.78,9.01,4611324,0.0,1.0
2020-04-07,9.61,10.2,9.52,9.99,3901047,9.61,10.2,9.52,9.99,3901047,0.0,1.0
2020-04-08,10.0,10.01,9.62,9.75,3016117,10.0,10.01,9.62,9.75,3016117,0.0,1.0
2020-04-09,10.41,10.98,10.03,10.29,4539438,10.41,10.98,10.03,10.29,4539438,0.0,1.0
2020-04-13,10.13,10.86,9.85,10.42,2217679,10.13,10.86,9.85,10.42,2217679,0.0,1.0
2020-04-14,10.305,10.64,9.955,10.28,4078850,10.305,10.64,9.955,10.28,4078850,0.0,1.0
2020-04-15,9.8,10.08,9.65,9.92,2693604,9.8,10.08,9.65,9.92,2693604,0.0,1.0
2020-04-16,9.8,9.87,9.46,9.74,1617241,9.8,9.87,9.46,9.74,1617241,0.0,1.0
2020-04-17,10.35,10.53,10.06,10.21,2207024,10.35,10.53,10.06,10.21,2207024,0.0,1.0
2020-04-20,9.93,10.52,9.51,9.7,4157736,9.93,10.52,9.51,9.7,4157736,0.0,1.0
2020-04-21,9.345,9.97,9.32,9.64,3319897,9.345,9.97,9.32,9.64,3319897,0.0,1.0
2020-04-22,9.7,10.04,9.335,9.6,2764647,9.7,10.04,9.335,9.6,2764647,0.0,1.0
2020-04-23,10.17,10.39,9.8,9.8,2313260,10.17,10.39,9.8,9.8,2313260,0.0,1.0
2020-04-24,10.66,10.73,10.17,10.25,2347489,10.66,10.73,10.17,10.25,2347489,0.0,1.0
2020-04-27,11.26,11.275,10.64,10.73,4199473,11.26,11.275,10.64,10.73,4199473,0.0,1.0
2020-04-28,11.205,11.6,11.17,11.55,2912692,11.205,11.6,11.17,11.55,2912692,0.0,1.0
2020-04-29,11.6,11.92,11.32,11.61,4295346,11.6,11.92,11.32,11.61,4295346,0.0,1.0
2020-04-30,11.01,11.42,10.96,11.42,2930865,11.01,11.42,10.96,11.42,2930865,0.0,1.0
2020-05-01,10.27,10.77,10.125,10.61,3723920,10.27,10.77,10.125,10.61,3723920,0.0,1.0
2020-05-04,9.95,10.31,9.765,10.04,3049909,9.95,10.31,9.765,10.04,3049909,0.0,1.0
2020-05-05,10.16,10.46,10.03,10.23,3027296,10.16,10.46,10.03,10.23,3027296,0.0,1.0
2020-05-06,10.2,10.28,9.84,10.2,2615965,10.2,10.28,9.84,10.2,2615965,0.0,1.0
2020-05-07,11.02,11.615,10.76,11.0,4953098,11.02,11.615,10.76,11.0,4953098,0.0,1.0
2020-05-08,11.18,11.41,11.06,11.28,3445157,11.18,11.41,11.06,11.28,3445157,0.0,1.0
2020-05-11,10.83,11.08,10.58,11.02,3675989,10.83,11.08,10.58,11.02,3675989,0.0,1.0
2020-05-12,9.745,10.96,9.74,10.88,5117593,9.745,10.96,9.74,10.88,5117593,0.0,1.0
2020-05-13,8.955,9.8,8.73,9.8,9011209,8.955,9.8,8.73,9.8,9011209,0.0,1.0
2020-05-14,8.96,9.105,8.525,8.86,3440013,8.96,9.105,8.525,8.86,3440013,0.0,1.0
2020-05-15,8.78,8.885,8.62,8.84,2485398,8.78,8.885,8.62,8.84,2485398,0.0,1.0
2020-05-18,9.31,9.46,9.08,9.08,4218227,9.31,9.46,9.08,9.08,4218227,0.0,1.0
2020-05-19,9.34,9.52,9.03,9.24,3109730,9.34,9.52,9.03,9.24,3109730,0.0,1.0
2020-05-20,9.58,9.65,9.365,9.44,2932451,9.58,9.65,9.365,9.44,2932451,0.0,1.0
2020-05-21,9.24,9.68,9.2,9.6,2175386,9.24,9.68,9.2,9.6,2175386,0.0,1.0
2020-05-22,9.19,9.41,9.05,9.32,2494527,9.19,9.41,9.05,9.32,2494527,0.0,1.0
2020-05-26,9.47,9.79,9.44,9.6,3814980,9.47,9.79,9.44,9.6,3814980,0.0,1.0
2020-05-27,9.66,9.75,9.225,9.65,4845120,9.66,9.75,9.225,9.65,4845120,0.0,1.0
2020-05-28,10.42,10.79,9.37,9.71,16628076,10.42,10.79,9.37,9.71,16628076,0.0,1.0
2020-05-29,10.31,10.45,10.035,10.28,5961955,10.31,10.45,10.035,10.28,5961955,0.0,1.0
2020-06-01,10.32,10.695,10.2,10.29,4255118,10.32,10.695,10.2,10.29,4255118,0.0,1.0
2020-06-02,10.36,10.575,10.245,10.4,3149250,10.36,10.575,10.245,10.4,3149250,0.0,1.0
2020-06-03,10.57,10.96,10.4,10.49,5470515,10.57,10.96,10.4,10.49,5470515,0.0,1.0
2020-06-04,10.28,10.63,10.15,10.57,4207765,10.28,10.63,10.15,10.57,4207765,0.0,1.0
2020-06-05,10.99,11.12,10.66,10.8,6696674,10.99,11.12,10.66,10.8,6696674,0.0,1.0
2020-06-08,11.435,11.52,11.025,11.21,5119455,11.435,11.52,11.025,11.21,5119455,0.0,1.0
2020-06-09,10.87,11.36,10.8001,11.25,2801386,10.87,11.36,10.8001,11.25,2801386,0.0,1.0
2020-06-10,10.64,10.97,10.25,10.84,5053839,10.64,10.97,10.25,10.84,5053839,0.0,1.0
2020-06-11,9.48,10.16,9.46,10.05,4510078,9.48,10.16,9.46,10.05,4510078,0.0,1.0
2020-06-12,9.66,10.35,9.29,10.0,2519497,9.66,10.35,9.29,10.0,2519497,0.0,1.0
2020-06-15,9.67,9.885,9.04,9.28,4359223,9.67,9.885,9.04,9.28,4359223,0.0,1.0
2020-06-16,10.38,10.73,10.18,10.39,3922239,10.38,10.73,10.18,10.39,3922239,0.0,1.0
2020-06-17,10.015,10.48,9.985,10.39,2280833,10.015,10.48,9.985,10.39,2280833,0.0,1.0
2020-06-18,9.81,10.03,9.71,9.79,2730083,9.81,10.03,9.71,9.79,2730083,0.0,1.0
2020-06-19,9.73,10.0,9.44,9.93,6222572,9.73,10.0,9.44,9.93,6222572,0.0,1.0
2020-06-22,9.71,10.05,9.63,9.78,3327893,9.71,10.05,9.63,9.78,3327893,0.0,1.0
2020-06-23,9.11,9.83,9.07,9.83,6382607,9.11,9.83,9.07,9.83,6382607,0.0,1.0
2020-06-24,8.51,9.0,8.42,8.9135,8178048,8.51,9.0,8.42,8.9135,8178048,0.0,1.0
2020-06-25,8.51,8.545,8.1197,8.39,8285276,8.51,8.545,8.1197,8.39,8285276,0.0,1.0
2020-06-26,8.32,8.6699,8.22,8.42,5943959,8.32,8.6699,8.22,8.42,5943959,0.0,1.0
2020-06-29,8.35,8.575,8.215,8.4,3276061,8.35,8.575,8.215,8.4,3276061,0.0,1.0
2020-06-30,8.33,8.4,8.13,8.3,5067882,8.33,8.4,8.13,8.3,5067882,0.0,1.0
2020-07-01,8.17,8.43,8.02,8.28,4228293,8.17,8.43,8.02,8.28,4228293,0.0,1.0
2020-07-02,8.41,8.72,8.351,8.4,3045473,8.41,8.72,8.351,8.4,3045473,0.0,1.0
2020-07-06,8.675,8.79,8.53,8.71,2994239,8.675,8.79,8.53,8.71,2994239,0.0,1.0
2020-07-07,7.97,8.37,7.95,8.36,4220684,7.97,8.37,7.95,8.36,4220684,0.0,1.0
2020-07-08,7.87,8.06,7.71,8.06,3922712,7.87,8.06,7.71,8.06,3922712,0.0,1.0
2020-07-09,7.76,7.89,7.56,7.85,2174926,7.76,7.89,7.56,7.85,2174926,0.0,1.0
2020-07-10,7.83,7.97,7.66,7.7,3055021,7.83,7.97,7.66,7.7,3055021,0.0,1.0
2020-07-13,7.79,8.07,7.733,8.03,3766355,7.79,8.07,7.733,8.03,3766355,0.0,1.0
2020-07-14,7.75,8.1,7.69,7.76,5388733,7.75,8.1,7.69,7.76,5388733,0.0,1.0
2020-07-15,7.84,8.07,7.75,7.97,4785470,7.84,8.07,7.75,7.97,4785470,0.0,1.0
2020-07-16,8.15,8.31,7.77,7.84,7331151,8.15,8.31,7.77,7.84,7331151,0.0,1.0
2020-07-17,8.9,9.243,8.27,8.28,19072876,8.9,9.243,8.27,8.28,19072876,0.0,1.0
2020-07-20,8.85,8.925,8.565,8.81,4984099,8.85,8.925,8.565,8.81,4984099,0.0,1.0
2020-07-21,8.98,9.17,8.938,8.99,4766999,8.98,9.17,8.938,8.99,4766999,0.0,1.0
2020-07-22,8.91,9.04,8.79,8.95,3035717,8.91,9.04,8.79,8.95,3035717,0.0,1.0
2020-07-23,8.975,9.14,8.82,8.87,4494233,8.975,9.14,8.82,8.87,4494233,0.0,1.0
2020-07-24,8.65,9.04,8.62,8.93,2606108,8.65,9.04,8.62,8.93,2606108,0.0,1.0
2020-07-27,8.53,8.75,8.47,8.67,4237501,8.53,8.75,8.47,8.67,4237501,0.0,1.0
2020-07-28,8.51,8.65,8.45,8.47,3507162,8.51,8.65,8.45,8.47,3507162,0.0,1.0
2020-07-29,9.05,9.085,8.5125,8.56,4073536,9.05,9.085,8.5125,8.56,4073536,0.0,1.0
2020-07-30,9.08,9.09,8.55,8.96,4757427,9.08,9.09,8.55,8.96,4757427,0.0,1.0
2020-07-31,9.28,9.39,8.93,9.04,4388416,9.28,9.39,8.93,9.04,4388416,0.0,1.0
2020-08-03,9.57,9.68,9.285,9.36,4201349,9.57,9.68,9.285,9.36,4201349,0.0,1.0
2020-08-04,9.67,9.69,9.46,9.58,2513874,9.67,9.69,9.46,9.58,2513874,0.0,1.0
2020-08-05,9.48,9.88,9.38,9.82,5481338,9.48,9.88,9.38,9.82,5481338,0.0,1.0
2020-08-06,11.07,11.5,10.41,10.9904,17432651,11.07,11.5,10.41,10.9904,17432651,0.0,1.0
2020-08-07,11.015,11.28,10.88,10.97,5380198,11.015,11.28,10.88,10.97,5380198,0.0,1.0
2020-08-10,10.73,11.13,10.555,11.05,4826205,10.73,11.13,10.555,11.05,4826205,0.0,1.0
2020-08-11,10.65,11.13,10.63,10.81,2985391,10.65,11.13,10.63,10.81,2985391,0.0,1.0
2020-08-12,10.69,10.77,10.33,10.72,3533784,10.69,10.77,10.33,10.72,3533784,0.0,1.0
2020-08-13,10.56,10.815,10.5,10.59,2976380,10.56,10.815,10.5,10.59,2976380,0.0,1.0
2020-08-14,10.615,10.65,10.365,10.49,2957126,10.615,10.65,10.365,10.49,2957126,0.0,1.0
2020-08-17,10.34,10.6,10.19,10.59,3094053,10.34,10.6,10.19,10.59,3094053,0.0,1.0
2020-08-18,10.67,10.68,10.25,10.34,4076451,10.67,10.68,10.25,10.34,4076451,0.0,1.0
2020-08-19,10.83,10.98,10.495,10.5385,3566891,10.83,10.98,10.495,10.5385,3566891,0.0,1.0
2020-08-20,10.59,10.8527,10.51,10.68,1719760,10.59,10.8527,10.51,10.68,1719760,0.0,1.0
2020-08-21,10.37,10.685,10.335,10.61,1551450,10.37,10.685,10.335,10.61,1551450,0.0,1.0
2020-08-24,10.41,10.63,10.305,10.41,2369144,10.41,10.63,10.305,10.41,2369144,0.0,1.0
2020-08-25,10.5,10.545,10.34,10.46,1777841,10.5,10.545,10.34,10.46,1777841,0.0,1.0
2020-08-26,10.31,10.6,10.24,10.59,1508042,10.31,10.6,10.24,10.59,1508042,0.0,1.0
2020-08-27,10.26,10.53,10.19,10.35,1129076,10.26,10.53,10.19,10.35,1129076,0.0,1.0
2020-08-28,10.45,10.4675,10.25,10.33,954640,10.45,10.4675,10.25,10.33,954640,0.0,1.0
2020-08-31,10.3,10.43,10.12,10.42,1861584,10.3,10.43,10.12,10.42,1861584,0.0,1.0
2020-09-01,10.72,10.83,10.16,10.28,4089749,10.72,10.83,10.16,10.28,4089749,0.0,1.0
2020-09-02,10.96,10.98,10.61,10.74,2869786,10.96,10.98,10.61,10.74,2869786,0.0,1.0
2020-09-03,10.36,10.83,10.06,10.83,2941924,10.36,10.83,10.06,10.83,2941924,0.0,1.0
2020-09-04,10.37,10.61,10.01,10.58,2927017,10.37,10.61,10.01,10.58,2927017,0.0,1.0
2020-09-08,9.93,11.17,9.92,10.25,7752130,9.93,11.17,9.92,10.25,7752130,0.0,1.0
2020-09-09,9.63,10.04,9.52,10.03,7028112,9.63,10.04,9.52,10.03,7028112,0.0,1.0
2020-09-10,8.87,9.72,8.87,9.62,7231252,8.87,9.72,8.87,9.62,7231252,0.0,1.0
2020-09-11,8.87,8.94,8.57,8.92,6595984,8.87,8.94,8.57,8.92,6595984,0.0,1.0
2020-09-14,9.13,9.22,8.98,9.03,2990499,9.13,9.22,8.98,9.03,2990499,0.0,1.0
2020-09-15,9.37,9.56,9.02,9.19,4515860,9.37,9.56,9.02,9.19,4515860,0.0,1.0
2020-09-16,9.66,9.84,9.4,9.41,2775578,9.66,9.84,9.4,9.41,2775578,0.0,1.0
2020-09-17,9.775,9.83,9.29,9.45,3013344,9.775,9.83,9.29,9.45,3013344,0.0,1.0
2020-09-18,9.63,9.88,9.45,9.75,3360439,9.63,9.88,9.45,9.75,3360439,0.0,1.0
2020-09-21,9.29,9.37,9.165,9.3,2035641,9.29,9.37,9.165,9.3,2035641,0.0,1.0
2020-09-22,9.145,9.49,9.075,9.4742,1492761,9.145,9.49,9.075,9.4742,1492761,0.0,1.0
2020-09-23,8.61,9.29,8.61,9.14,2133381,8.61,9.29,8.61,9.14,2133381,0.0,1.0
2020-09-24,8.43,8.62,8.34,8.53,2830987,8.43,8.62,8.34,8.53,2830987,0.0,1.0
2020-09-25,8.49,8.54,8.25,8.37,2940888,8.49,8.54,8.25,8.37,2940888,0.0,1.0
2020-09-28,8.67,8.92,8.63,8.69,1459274,8.67,8.92,8.63,8.69,1459274,0.0,1.0
2020-09-29,8.82,8.89,8.6,8.6,3057705,8.82,8.89,8.6,8.6,3057705,0.0,1.0
2020-09-30,9.0,9.2,8.77,8.89,2925478,9.0,9.2,8.77,8.89,2925478,0.0,1.0
2020-10-01,9.03,9.455,8.96,9.36,4726733,9.03,9.455,8.96,9.36,4726733,0.0,1.0
2020-10-02,9.22,9.39,8.63,8.76,2943279,9.22,9.39,8.63,8.76,2943279,0.0,1.0
2020-10-05,9.57,9.63,9.17,9.38,2593790,9.57,9.63,9.17,9.38,2593790,0.0,1.0
2020-10-06,9.49,9.92,9.45,9.65,3474104,9.49,9.92,9.45,9.65,3474104,0.0,1.0
2020-10-07,9.74,9.765,9.54,9.6,2530626,9.74,9.765,9.54,9.6,2530626,0.0,1.0
2020-10-08,9.9,9.94,9.78,9.9378,1802043,9.9,9.94,9.78,9.9378,1802043,0.0,1.0
2020-10-09,9.63,10.09,9.54,10.04,1865540,9.63,10.09,9.54,10.04,1865540,0.0,1.0
2020-10-12,9.23,9.77,9.155,9.77,2115738,9.23,9.77,9.155,9.77,2115738,0.0,1.0
2020-10-13,8.98,9.25,8.93,9.24,3095823,8.98,9.25,8.93,9.24,3095823,0.0,1.0
2020-10-14,9.05,9.095,8.8801,9.0,2625302,9.05,9.095,8.8801,9.0,2625302,0.0,1.0
2020-10-15,9.13,9.155,8.87,8.9,1327859,9.13,9.155,8.87,8.9,1327859,0.0,1.0
2020-10-16,9.26,9.45,9.05,9.14,1138793,9.26,9.45,9.05,9.14,1138793,0.0,1.0
2020-10-19,9.545,9.73,9.33,9.49,1581433,9.545,9.73,9.33,9.49,1581433,0.0,1.0
2020-10-20,9.37,9.71,9.345,9.7,1266719,9.37,9.71,9.345,9.7,1266719,0.0,1.0
2020-10-21,9.34,9.805,9.31,9.62,2200940,9.34,9.805,9.31,9.62,2200940,0.0,1.0
2020-10-22,9.74,9.815,9.2,9.43,3338213,9.74,9.815,9.2,9.43,3338213,0.0,1.0
2020-10-23,9.58,9.81,9.42,9.8,1810465,9.58,9.81,9.42,9.8,1810465,0.0,1.0
2020-10-26,9.27,9.46,9.05,9.42,1129423,9.27,9.46,9.05,9.42,1129423,0.0,1.0
2020-10-27,8.96,9.27,8.96,9.21,1962188,8.96,9.27,8.96,9.21,1962188,0.0,1.0
2020-10-28,8.5,8.89,8.43,8.74,2495682,8.5,8.89,8.43,8.74,2495682,0.0,1.0
2020-10-29,8.85,8.885,8.39,8.44,2182357,8.85,8.885,8.39,8.44,2182357,0.0,1.0
2020-10-30,8.9,8.95,8.64,8.81,2316419,8.9,8.95,8.64,8.81,2316419,0.0,1.0
2020-11-02,9.13,9.19,8.92,9.06,1844073,9.13,9.19,8.92,9.06,1844073,0.0,1.0
2020-11-03,9.53,9.62,9.1573,9.24,2937590,9.53,9.62,9.1573,9.24,2937590,0.0,1.0
2020-11-04,9.67,9.825,9.31,9.63,2872868,9.67,9.825,9.31,9.63,2872868,0.0,1.0
2020-11-05,10.03,10.31,9.56,9.9,4117422,10.03,10.31,9.56,9.9,4117422,0.0,1.0
2020-11-06,9.92,10.12,9.77,10.03,3023403,9.92,10.12,9.77,10.03,3023403,0.0,1.0
2020-11-09,10.19,11.05,10.15,10.5,4409906,10.19,11.05,10.15,10.5,4409906,0.0,1.0
2020-11-10,9.88,10.5,9.75,10.28,2882384,9.88,10.5,9.75,10.28,2882384,0.0,1.0
2020-11-11,9.795,10.195,9.685,10.1,2512949,9.795,10.195,9.685,10.1,2512949,0.0,1.0
2020-11-12,9.86,10.03,9.695,9.76,2701006,9.86,10.03,9.695,9.76,2701006,0.0,1.0
2020-11-13,10.8,10.82,9.91,10.0,7027138,10.8,10.82,9.91,10.0,7027138,0.0,1.0
2020-11-16,11.11,11.12,10.635,10.98,4061610,11.11,11.12,10.635,10.98,4061610,0.0,1.0
2020-11-17,11.28,11.34,10.85,10.97,2917664,11.28,11.34,10.85,10.97,2917664,0.0,1.0
2020-11-18,10.93,11.29,10.905,11.28,2132777,10.93,11.29,10.905,11.28,2132777,0.0,1.0
2020-11-19,10.79,11.0,10.725,10.91,1615881,10.79,11.0,10.725,10.91,1615881,0.0,1.0
2020-11-20,10.89,11.06,10.8,10.84,1780997,10.89,11.06,10.8,10.84,1780997,0.0,1.0
2020-11-23,11.77,11.93,10.98,11.1,5101313,11.77,11.93,10.98,11.1,5101313,0.0,1.0
2020-11-24,11.89,12.16,11.785,11.92,4190273,11.89,12.16,11.785,11.92,4190273,0.0,1.0
2020-11-25,12.29,12.375,11.595,11.8,4422560,12.29,12.375,11.595,11.8,4422560,0.0,1.0
2020-11-27,12.49,12.53,12.12,12.36,1714147,12.49,12.53,12.12,12.36,1714147,0.0,1.0
2020-11-30,11.85,12.515,11.76,12.51,3173033,11.85,12.515,11.76,12.51,3173033,0.0,1.0
2020-12-01,12.18,12.25,11.79,11.99,2716781,12.18,12.25,11.79,11.99,2716781,0.0,1.0
2020-12-02,12.51,12.62,12.04,12.18,2541130,12.51,12.62,12.04,12.18,2541130,0.0,1.0
2020-12-03,12.61,12.935,12.4,12.58,2644114,12.61,12.935,12.4,12.58,2644114,0.0,1.0
2020-12-04,13.01,13.205,12.61,12.69,2411267,13.01,13.205,12.61,12.69,2411267,0.0,1.0
2020-12-07,13.22,13.26,12.935,13.02,2923846,13.22,13.26,12.935,13.02,2923846,0.0,1.0
2020-12-08,12.92,13.36,12.86,13.16,2251217,12.92,13.36,12.86,13.16,2251217,0.0,1.0
2020-12-09,12.99,13.25,12.8,13.04,2418410,12.99,13.25,12.8,13.04,2418410,0.0,1.0
2020-12-10,13.16,13.2,12.61,12.81,2044167,13.16,13.2,12.61,12.81,2044167,0.0,1.0
2020-12-11,13.19,14.0,13.18,13.98,3647440,13.19,14.0,13.18,13.98,3647440,0.0,1.0
2020-12-14,13.08,13.67,12.95,13.32,2987237,13.08,13.67,12.95,13.32,2987237,0.0,1.0
2020-12-15,13.25,13.49,13.015,13.32,2342783,13.25,13.49,13.015,13.32,2342783,0.0,1.0
2020-12-16,13.05,13.33,12.975,13.33,1576895,13.05,13.33,12.975,13.33,1576895,0.0,1.0
2020-12-17,13.26,13.34,12.94,13.08,3809256,13.26,13.34,12.94,13.08,3809256,0.0,1.0
2020-12-18,13.28,13.41,13.16,13.19,4460340,13.28,13.41,13.16,13.19,4460340,0.0,1.0
2020-12-21,12.97,13.21,12.8011,12.98,1818390,12.97,13.21,12.8011,12.98,1818390,0.0,1.0
2020-12-22,13.3,13.34,12.785,12.95,2244671,13.3,13.34,12.785,12.95,2244671,0.0,1.0
2020-12-23,13.18,13.41,13.16,13.35,2281819,13.18,13.41,13.16,13.35,2281819,0.0,1.0
2020-12-24,13.11,13.43,13.01,13.34,830442,13.11,13.43,13.01,13.34,830442,0.0,1.0
2020-12-28,13.21,13.3484,13.0,13.14,1372167,13.21,13.3484,13.0,13.14,1372167,0.0,1.0
2020-12-29,12.9,13.26,12.78,13.19,983900,12.9,13.26,12.78,13.19,983900,0.0,1.0
2020-12-30,13.19,13.27,12.92,12.94,1723455,13.19,13.27,12.92,12.94,1723455,0.0,1.0
2020-12-31,13.4,13.44,13.14,13.23,1889487,13.4,13.44,13.14,13.23,1889487,0.0,1.0
2021-01-04,12.94,13.46,12.86,13.43,2150040,12.94,13.46,12.86,13.43,2150040,0.0,1.0
2021-01-05,13.33,13.38,12.96,13.0,2690260,13.33,13.38,12.96,13.0,2690260,0.0,1.0
2021-01-06,14.24,14.3399,13.39,13.51,3021699,14.24,14.3399,13.39,13.51,3021699,0.0,1.0
2021-01-07,14.08,14.6,14.02,14.49,2773968,14.08,14.6,14.02,14.49,2773968,0.0,1.0
2021-01-08,13.95,14.36,13.75,14.15,1590056,13.95,14.36,13.75,14.15,1590056,0.0,1.0
2021-01-11,14.32,14.53,13.7125,13.76,1742589,14.32,14.53,13.7125,13.76,1742589,0.0,1.0
2021-01-12,14.86,14.93,14.35,14.44,1883919,14.86,14.93,14.35,14.44,1883919,0.0,1.0
2021-01-13,14.48,14.9,14.41,14.82,1002577,14.48,14.9,14.41,14.82,1002577,0.0,1.0
2021-01-14,14.95,15.045,14.51,14.51,1586096,14.95,15.045,14.51,14.51,1586096,0.0,1.0
2021-01-15,14.72,14.94,14.355,14.87,1516015,14.72,14.94,14.355,14.87,1516015,0.0,1.0
2021-01-19,14.85,15.05,14.7,14.87,1554338,14.85,15.05,14.7,14.87,1554338,0.0,1.0
2021-01-20,15.085,15.175,14.85,15.02,1332279,15.085,15.175,14.85,15.02,1332279,0.0,1.0
2021-01-21,15.06,15.235,14.98,15.14,2246342,15.06,15.235,14.98,15.14,2246342,0.0,1.0
2021-01-22,14.73,15.04,14.475,14.96,1850697,14.73,15.04,14.475,14.96,1850697,0.0,1.0
2021-01-25,15.0,15.5157,14.85,15.31,1927104,15.0,15.5157,14.85,15.31,1927104,0.0,1.0
2021-01-26,14.51,15.25,14.42,15.0,1309618,14.51,15.25,14.42,15.0,1309618,0.0,1.0
2021-01-27,14.3,14.73,14.01,14.24,2802985,14.3,14.73,14.01,14.24,2802985,0.0,1.0
2021-01-28,14.79,15.01,14.29,14.3,1802571,14.79,15.01,14.29,14.3,1802571,0.0,1.0
2021-01-29,14.69,15.436,14.57,14.97,2028317,14.69,15.436,14.57,14.97,2028317,0.0,1.0
2021-02-01,15.385,15.48,14.81,14.86,1980999,15.385,15.48,14.81,14.86,1980999,0.0,1.0
2021-02-02,15.24,15.51,14.93,15.5,1191181,15.24,15.51,14.93,15.5,1191181,0.0,1.0
2021-02-03,15.59,15.59,15.24,15.465,900935,15.59,15.59,15.24,15.465,900935,0.0,1.0
2021-02-04,15.41,15.7,15.28,15.65,1787630,15.41,15.7,15.28,15.65,1787630,0.0,1.0
2021-02-05,15.2,15.75,15.155,15.64,2183450,15.2,15.75,15.155,15.64,2183450,0.0,1.0
2021-02-08,15.29,15.495,15.12,15.12,3039564,15.29,15.495,15.12,15.12,3039564,0.0,1.0
2021-02-09,15.4,15.48,15.07,15.15,4228011,15.4,15.48,15.07,15.15,4228011,0.0,1.0
2021-02-10,15.42,15.65,15.16,15.52,2191495,15.42,15.65,15.16,15.52,2191495,0.0,1.0
2021-02-11,15.12,15.535,14.89,15.52,1780813,15.12,15.535,14.89,15.52,1780813,0.0,1.0
2021-02-12,15.6,15.66,14.87,15.0,1528253,15.6,15.66,14.87,15.0,1528253,0.0,1.0
2021-02-16,15.83,16.04,15.54,15.675,3365322,15.83,16.04,15.54,15.675,3365322,0.0,1.0
2021-02-17,13.83,15.61,13.705,15.5,5883179,13.83,15.61,13.705,15.5,5883179,0.0,1.0
2021-02-18,13.5,14.31,13.465,13.8609,4697802,13.5,14.31,13.465,13.8609,4697802,0.0,1.0
2021-02-19,13.68,13.9,13.4597,13.54,2778733,13.68,13.9,13.4597,13.54,2778733,0.0,1.0
2021-02-22,13.8,13.82,13.435,13.67,2527127,13.8,13.82,13.435,13.67,2527127,0.0,1.0
2021-02-23,13.8,13.89,13.24,13.69,3330688,13.8,13.89,13.24,13.69,3330688,0.0,1.0
2021-02-24,14.58,14.59,13.8,13.85,2598976,14.58,14.59,13.8,13.85,2598976,0.0,1.0
2021-02-25,14.52,14.765,14.3,14.57,3762905,14.52,14.765,14.3,14.57,3762905,0.0,1.0
2021-02-26,14.59,14.69,14.085,14.6,2786986,14.59,14.69,14.085,14.6,2786986,0.0,1.0
2021-03-01,15.21,15.39,14.6908,14.92,2043435,15.21,15.39,14.6908,14.92,2043435,0.0,1.0
2021-03-02,14.85,15.24,14.84,15.08,1539796,14.85,15.24,14.84,15.08,1539796,0.0,1.0
2021-03-03,14.84,15.12,14.77,14.8,1720987,14.84,15.12,14.77,14.8,1720987,0.0,1.0
2021-03-04,14.22,14.885,13.97,14.72,2075781,14.22,14.885,13.97,14.72,2075781,0.0,1.0
2021-03-05,14.52,14.61,13.7499,14.33,2374426,14.52,14.61,13.7499,14.33,2374426,0.0,1.0
2021-03-08,15.25,15.37,14.4,14.55,2867800,15.25,15.37,14.4,14.55,2867800,0.0,1.0
2021-03-09,15.38,15.7,15.16,15.33,1851626,15.38,15.7,15.16,15.33,1851626,0.0,1.0
2021-03-10,15.54,15.74,14.97,15.32,2634844,15.54,15.74,14.97,15.32,2634844,0.0,1.0
2021-03-11,16.51,16.875,15.55,15.85,4341871,16.51,16.875,15.55,15.85,4341871,0.0,1.0
2021-03-12,16.73,17.08,16.49,16.5,3684964,16.73,17.08,16.49,16.5,3684964,0.0,1.0
2021-03-15,16.81,16.82,16.3,16.75,2639141,16.81,16.82,16.3,16.75,2639141,0.0,1.0
2021-03-16,16.785,16.92,16.36,16.84,4366996,16.785,16.92,16.36,16.84,4366996,0.0,1.0
2021-03-17,16.8,16.82,16.467,16.56,1715508,16.8,16.82,16.467,16.56,1715508,0.0,1.0
2021-03-18,16.07,16.88,16.0,16.63,3583112,16.07,16.88,16.0,16.63,3583112,0.0,1.0
2021-03-19,15.85,16.245,15.75,15.94,5534971,15.85,16.245,15.75,15.94,5534971,0.0,1.0
2021-03-22,15.65,16.0,15.325,15.87,2208774,15.65,16.0,15.325,15.87,2208774,0.0,1.0
2021-03-23,14.82,15.71,14.65,15.53,2823212,14.82,15.71,14.65,15.53,2823212,0.0,1.0
2021-03-24,14.63,15.19,14.59,15.01,2281000,14.63,15.19,14.59,15.01,2281000,0.0,1.0
2021-03-25,15.33,15.425,14.47,14.55,2505957,15.33,15.425,14.47,14.55,2505957,0.0,1.0
2021-03-26,15.78,15.79,15.22,15.53,1523880,15.78,15.79,15.22,15.53,1523880,0.0,1.0
2021-03-29,15.27,16.035,15.165,15.78,1908133,15.27,16.035,15.165,15.78,1908133,0.0,1.0
2021-03-30,15.23,15.42,15.115,15.23,1968798,15.23,15.42,15.115,15.23,1968798,0.0,1.0
2021-03-31,15.36,15.63,15.105,15.2,2059356,15.36,15.63,15.105,15.2,2059356,0.0,1.0
2021-04-01,15.57,15.685,15.3,15.4,1477359,15.57,15.685,15.3,15.4,1477359,0.0,1.0
2021-04-05,15.64,15.725,15.46,15.62,1342740,15.64,15.725,15.46,15.62,1342740,0.0,1.0
2021-04-06,15.54,15.835,15.4,15.54,1930783,15.54,15.835,15.4,15.54,1930783,0.0,1.0
2021-04-07,15.42,15.7,15.23,15.6,2005267,15.42,15.7,15.23,15.6,2005267,0.0,1.0
2021-04-08,16.35,16.53,15.9,16.17,7310901,16.35,16.53,15.9,16.17,7310901,0.0,1.0
2021-04-09,17.5,17.97,16.49,16.59,8687009,17.5,17.97,16.49,16.59,8687009,0.0,1.0
2021-04-12,17.29,17.39,16.83,17.22,3091988,17.29,17.39,16.83,17.22,3091988,0.0,1.0
2021-04-13,17.25,17.91,17.09,17.73,2728784,17.25,17.91,17.09,17.73,2728784,0.0,1.0
2021-04-14,17.16,17.465,17.1,17.1,1932646,17.16,17.465,17.1,17.1,1932646,0.0,1.0
2021-04-15,16.93,17.29,16.71,17.29,3089374,16.93,17.29,16.71,17.29,3089374,0.0,1.0
2021-04-16,16.62,17.25,16.595,17.13,2796352,16.62,17.25,16.595,17.13,2796352,0.0,1.0
2021-04-19,16.64,16.945,16.53,16.65,2419055,16.64,16.945,16.53,16.65,2419055,0.0,1.0
2021-04-20,16.22,16.99,16.03,16.51,3125545,16.22,16.99,16.03,16.51,3125545,0.0,1.0
2021-04-21,16.51,16.68,15.99,16.12,3377304,16.51,16.68,15.99,16.12,3377304,0.0,1.0
2021-04-22,16.27,16.58,16.16,16.45,1508624,16.27,16.58,16.16,16.45,1508624,0.0,1.0
2021-04-23,16.78,16.89,16.19,16.35,1281173,16.78,16.89,16.19,16.35,1281173,0.0,1.0
2021-04-26,16.82,17.01,16.77,16.92,1671641,16.82,17.01,16.77,16.92,1671641,0.0,1.0
2021-04-27,16.7,16.865,16.61,16.82,1199838,16.7,16.865,16.61,16.82,1199838,0.0,1.0
2021-04-28,16.55,17.02,16.49,16.74,3428841,16.55,17.02,16.49,16.74,3428841,0.0,1.0
2021-04-29,16.76,16.865,16.51,16.69,3226345,16.76,16.865,16.51,16.69,3226345,0.0,1.0
2021-04-30,16.45,16.73,16.41,16.73,2142771,16.45,16.73,16.41,16.73,2142771,0.0,1.0
2021-05-03,16.57,16.79,16.53,16.61,2232804,16.57,16.79,16.53,16.61,2232804,0.0,1.0
2021-05-04,16.57,16.66,16.081,16.65,2894963,16.57,16.66,16.081,16.65,2894963,0.0,1.0
2021-05-05,16.67,16.89,16.52,16.81,2628768,16.67,16.89,16.52,16.81,2628768,0.0,1.0
2021-05-06,17.21,17.82,16.83,17.38,4743170,17.21,17.82,16.83,17.38,4743170,0.0,1.0
2021-05-07,18.38,18.65,17.18,17.25,8887119,18.38,18.65,17.18,17.25,8887119,0.0,1.0
2021-05-10,18.15,18.71,18.1,18.33,3569669,18.15,18.71,18.1,18.33,3569669,0.0,1.0
2021-05-11,17.86,18.23,17.58,17.7,6028724,17.86,18.23,17.58,17.7,6028724,0.0,1.0
2021-05-12,17.47,18.09,17.33,17.86,3072751,17.47,18.09,17.33,17.86,3072751,0.0,1.0
2021-05-13,17.84,18.09,17.27,17.92,2292131,17.84,18.09,17.27,17.92,2292131,0.0,1.0
2021-05-14,18.16,18.23,17.62,17.99,1677335,18.16,18.23,17.62,17.99,1677335,0.0,1.0
2021-05-17,18.41,18.4532,18.01,18.04,1771804,18.41,18.4532,18.01,18.04,1771804,0.0,1.0
2021-05-18,18.21,18.62,18.165,18.47,1177940,18.21,18.62,18.165,18.47,1177940,0.0,1.0
2021-05-19,18.07,18.115,17.59,17.97,1811402,18.07,18.115,17.59,17.97,1811402,0.0,1.0
2021-05-20,18.41,18.46,17.74,18.09,1134483,18.41,18.46,17.74,18.09,1134483,0.0,1.0
2021-05-21,18.63,19.23,18.62,19.09,2621823,18.63,19.23,18.62,19.09,2621823,0.0,1.0
2021-05-24,18.85,19.015,18.5257,18.6,965756,18.85,19.015,18.5257,18.6,965756,0.0,1.0
2021-05-25,18.84,18.99,18.5025,18.85,2680120,18.84,18.99,18.5025,18.85,2680120,0.0,1.0
2021-05-26,19.43,19.51,18.76,18.96,2117408,19.43,19.51,18.76,18.96,2117408,0.0,1.0
2021-05-27,20.18,20.24,19.48,19.56,3714667,20.18,20.24,19.48,19.56,3714667,0.0,1.0
2021-05-28,20.31,20.37,19.92,20.25,2133677,20.31,20.37,19.92,20.25,2133677,0.0,1.0
2021-06-01,20.64,20.75,20.2,20.34,2052655,20.64,20.75,20.2,20.34,2052655,0.0,1.0
2021-06-02,20.86,20.87,20.51,20.73,2038523,20.86,20.87,20.51,20.73,2038523,0.0,1.0
2021-06-03,20.8,20.88,20.61,20.83,2686044,20.8,20.88,20.61,20.83,2686044,0.0,1.0
2021-06-04,20.89,20.93,20.735,20.86,2255079,20.89,20.93,20.735,20.86,2255079,0.0,1.0
2021-06-07,20.83,21.0,20.71,21.0,2710587,20.83,21.0,20.71,21.0,2710587,0.0,1.0
2021-06-08,21.27,21.32,20.75,20.82,2194416,21.27,21.32,20.75,20.82,2194416,0.0,1.0
2021-06-09,21.31,21.4,21.085,21.24,1293739,21.31,21.4,21.085,21.24,1293739,0.0,1.0
2021-06-10,21.31,21.615,21.24,21.57,1563346,21.31,21.615,21.24,21.57,1563346,0.0,1.0
2021-06-11,21.62,21.64,21.25,21.34,1562174,21.62,21.64,21.25,21.34,1562174,0.0,1.0
2021-06-14,21.66,21.92,21.575,21.7,2576733,21.66,21.92,21.575,21.7,2576733,0.0,1.0
2021-06-15,21.51,21.645,21.17,21.54,1092925,21.51,21.645,21.17,21.54,1092925,0.0,1.0
2021-06-16,21.14,21.38,20.87,21.135,1951565,21.14,21.38,20.87,21.135,1951565,0.0,1.0
2021-06-17,20.6,21.135,20.38,21.07,1838493,20.6,21.135,20.38,21.07,1838493,0.0,1.0
2021-06-18,20.01,20.485,19.94,20.292,3966508,20.01,20.485,19.94,20.292,3966508,0.0,1.0
2021-06-21,20.61,20.63,20.02,20.15,1687078,20.61,20.63,20.02,20.15,1687078,0.0,1.0
2021-06-22,20.77,20.795,20.34,20.5,1381037,20.77,20.795,20.34,20.5,1381037,0.0,1.0
2021-06-23,20.5,20.79,20.42,20.77,1731496,20.5,20.79,20.42,20.77,1731496,0.0,1.0
2021-06-24,20.52,20.77,20.485,20.69,1843015,20.52,20.77,20.485,20.69,1843015,0.0,1.0
2021-06-25,21.34,21.42,20.52,20.55,6839572,21.34,21.42,20.52,20.55,6839572,0.0,1.0
2021-06-28,21.46,21.5,21.005,21.3,2100284,21.46,21.5,21.005,21.3,2100284,0.0,1.0
2021-06-29,21.52,21.77,21.42,21.62,1645202,21.52,21.77,21.42,21.62,1645202,0.0,1.0
2021-06-30,21.31,21.58,21.18,21.41,2596496,21.31,21.58,21.18,21.41,2596496,0.0,1.0
2021-07-01,21.9,22.1778,21.41,21.5,2109315,21.9,22.1778,21.41,21.5,2109315,0.0,1.0
2021-07-02,21.48,21.94,21.41,21.87,1135433,21.48,21.94,21.41,21.87,1135433,0.0,1.0
2021-07-06,21.41,21.74,21.1,21.58,1733023,21.41,21.74,21.1,21.58,1733023,0.0,1.0
2021-07-07,21.55,21.65,20.8,21.41,2529862,21.55,21.65,20.8,21.41,2529862,0.0,1.0
2021-07-08,21.03,21.49,20.66,20.88,3052423,21.03,21.49,20.66,20.88,3052423,0.0,1.0
2021-07-09,21.71,21.96,21.135,21.26,1689881,21.71,21.96,21.135,21.26,1689881,0.0,1.0
2021-07-12,21.48,21.835,21.435,21.6,1303925,21.48,21.835,21.435,21.6,1303925,0.0,1.0
2021-07-13,21.42,21.67,21.36,21.54,1019425,21.42,21.67,21.36,21.54,1019425,0.0,1.0
2021-07-14,21.32,21.98,20.8508,21.265,917343,21.32,21.98,20.8508,21.265,917343,0.0,1.0
2021-07-15,20.65,21.34,20.3,21.19,3697305,20.65,21.34,20.3,21.19,3697305,0.0,1.0
2021-07-16,20.6,20.9,20.405,20.62,3206466,20.6,20.9,20.405,20.62,3206466,0.0,1.0
2021-07-19,19.81,20.3564,19.73,20.135,3495891,19.81,20.3564,19.73,20.135,3495891,0.0,1.0
2021-07-20,20.12,20.365,19.54,19.82,3821095,20.12,20.365,19.54,19.82,3821095,0.0,1.0
2021-07-21,20.75,20.96,20.09,20.33,3391032,20.75,20.96,20.09,20.33,3391032,0.0,1.0
2021-07-22,19.97,20.69,19.69,20.67,2383734,19.97,20.69,19.69,20.67,2383734,0.0,1.0
2021-07-23,20.34,20.4301,20.03,20.17,1868493,20.34,20.4301,20.03,20.17,1868493,0.0,1.0
2021-07-26,20.64,20.66,20.2,20.49,909102,20.64,20.66,20.2,20.49,909102,0.0,1.0
2021-07-27,20.13,20.48,19.84,20.48,1179849,20.13,20.48,19.84,20.48,1179849,0.0,1.0
2021-07-28,20.43,20.45,19.81,20.22,1394977,20.43,20.45,19.81,20.22,1394977,0.0,1.0
2021-07-29,21.21,21.31,20.54,20.61,2087672,21.21,21.31,20.54,20.61,2087672,0.0,1.0
2021-07-30,21.16,21.4176,20.94,20.99,1428382,21.16,21.4176,20.94,20.99,1428382,0.0,1.0
2021-08-02,20.46,21.68,20.42,21.275,2396669,20.46,21.68,20.42,21.275,2396669,0.0,1.0
2021-08-03,20.88,20.9,20.15,20.5,1466462,20.88,20.9,20.15,20.5,1466462,0.0,1.0
2021-08-04,20.69,20.91,20.39,20.63,3272907,20.69,20.91,20.39,20.63,3272907,0.0,1.0
2021-08-05,16.41,19.16,15.94,18.14,15487768,16.41,19.16,15.94,18.14,15487768,0.0,1.0
2021-08-06,16.54,16.74,15.89,16.51,5261599,16.54,16.74,15.89,16.51,5261599,0.0,1.0
2021-08-09,16.17,16.525,16.09,16.4,3401051,16.17,16.525,16.09,16.4,3401051,0.0,1.0
2021-08-10,15.99,16.275,15.92,16.11,3027025,15.99,16.275,15.92,16.11,3027025,0.0,1.0
2021-08-11,15.98,16.065,15.44,16.0,3813352,15.98,16.065,15.44,16.0,3813352,0.0,1.0
2021-08-12,15.43,16.03,15.215,15.97,4583800,15.43,16.03,15.215,15.97,4583800,0.0,1.0
2021-08-13,15.06,15.45,14.865,15.44,6687806,15.06,15.45,14.865,15.44,6687806,0.0,1.0
2021-08-16,14.71,14.96,14.62,14.815,1907396,14.71,14.96,14.62,14.815,1907396,0.0,1.0
2021-08-17,14.53,14.805,14.41,14.5,1968441,14.53,14.805,14.41,14.5,1968441,0.0,1.0
2021-08-18,14.8,15.25,14.66,14.66,6111282,14.8,15.25,14.66,14.66,6111282,0.0,1.0
2021-08-19,14.91,15.07,14.52,14.56,3246681,14.91,15.07,14.52,14.56,3246681,0.0,1.0
2021-08-20,15.07,15.26,14.8776,14.8776,1855465,15.07,15.26,14.8776,14.8776,1855465,0.0,1.0
2021-08-23,15.5,15.605,15.18,15.18,2331437,15.5,15.605,15.18,15.18,2331437,0.0,1.0
2021-08-24,15.85,16.0,15.47,15.47,1925915,15.85,16.0,15.47,15.47,1925915,0.0,1.0
2021-08-25,15.81,16.1,15.79,15.95,1932880,15.81,16.1,15.79,15.95,1932880,0.0,1.0
2021-08-26,15.48,15.82,15.44,15.72,1700388,15.48,15.82,15.44,15.72,1700388,0.0,1.0
2021-08-27,15.97,15.98,15.385,15.43,1794305,15.97,15.98,15.385,15.43,1794305,0.0,1.0
2021-08-30,15.87,16.195,15.7,16.1,1733086,15.87,16.195,15.7,16.1,1733086,0.0,1.0
2021-08-31,15.8,15.99,15.66,15.78,1794085,15.8,15.99,15.66,15.78,1794085,0.0,1.0
2021-09-01,15.51,15.89,15.5,15.89,2646171,15.51,15.89,15.5,15.89,2646171,0.0,1.0
2021-09-02,15.85,15.88,15.52,15.6648,1243171,15.85,15.88,15.52,15.6648,1243171,0.0,1.0
2021-09-03,15.67,15.965,15.56,15.78,1232102,15.67,15.965,15.56,15.78,1232102,0.0,1.0
2021-09-07,15.31,15.665,15.27,15.59,1379329,15.31,15.665,15.27,15.59,1379329,0.0,1.0
2021-09-08,14.97,15.22,14.81,15.22,2083401,14.97,15.22,14.81,15.22,2083401,0.0,1.0
2021-09-09,14.76,15.2,14.68,14.88,2371011,14.76,15.2,14.68,14.88,2371011,0.0,1.0
2021-09-10,14.47,14.955,14.45,14.81,2036594,14.47,14.955,14.45,14.81,2036594,0.0,1.0
2021-09-13,14.81,14.905,14.545,14.62,2020886,14.81,14.905,14.545,14.62,2020886,0.0,1.0
2021-09-14,14.42,14.8,14.26,14.79,2065790,14.42,14.8,14.26,14.79,2065790,0.0,1.0
2021-09-15,14.61,14.68,14.27,14.3678,2697793,14.61,14.68,14.27,14.3678,2697793,0.0,1.0
2021-09-16,14.61,14.85,14.385,14.58,1155418,14.61,14.85,14.385,14.58,1155418,0.0,1.0
2021-09-17,14.29,14.61,14.11,14.57,4248412,14.29,14.61,14.11,14.57,4248412,0.0,1.0
2021-09-20,13.86,13.95,13.71,13.87,2556406,13.86,13.95,13.71,13.87,2556406,0.0,1.0
2021-09-21,13.58,14.12,13.55,13.99,1882749,13.58,14.12,13.55,13.99,1882749,0.0,1.0
2021-09-22,13.77,14.015,13.61,13.61,2294163,13.77,14.015,13.61,13.61,2294163,0.0,1.0
2021-09-23,13.86,13.94,13.36,13.41,4606848,13.86,13.94,13.36,13.41,4606848,0.0,1.0
2021-09-24,13.75,13.885,13.47,13.81,2652496,13.75,13.885,13.47,13.81,2652496,0.0,1.0
2021-09-27,14.05,14.12,13.8,13.8,2858002,14.05,14.12,13.8,13.8,2858002,0.0,1.0
2021-09-28,13.51,14.09,13.47,14.03,2748566,13.51,14.09,13.47,14.03,2748566,0.0,1.0
2021-09-29,13.67,13.76,13.38,13.65,2607109,13.67,13.76,13.38,13.65,2607109,0.0,1.0
2021-09-30,13.59,13.82,13.42,13.78,3483635,13.59,13.82,13.42,13.78,3483635,0.0,1.0
2021-10-01,13.52,13.75,13.392,13.7,3216984,13.52,13.75,13.392,13.7,3216984,0.0,1.0
2021-10-04,13.23,13.575,13.16,13.55,1748340,13.23,13.575,13.16,13.55,1748340,0.0,1.0
2021-10-05,12.34,12.995,12.2,12.71,10047395,12.34,12.995,12.2,12.71,10047395,0.0,1.0
2021-10-06,11.84,12.2,11.64,12.18,7506476,11.84,12.2,11.64,12.18,7506476,0.0,1.0
2021-10-07,12.19,12.395,11.96,11.98,5027465,12.19,12.395,11.96,11.98,5027465,0.0,1.0
2021-10-08,11.81,12.25,11.8,12.22,2807775,11.81,12.25,11.8,12.22,2807775,0.0,1.0
2021-10-11,11.65,12.01,11.545,11.79,3342755,11.65,12.01,11.545,11.79,3342755,0.0,1.0
2021-10-12,11.73,11.77,11.514,11.71,4080063,11.73,11.77,11.514,11.71,4080063,0.0,1.0
2021-10-13,11.71,11.91,11.54,11.77,2730081,11.71,11.91,11.54,11.77,2730081,0.0,1.0
2021-10-14,12.06,12.23,11.775,11.85,3271829,12.06,12.23,11.775,11.85,3271829,0.0,1.0
2021-10-15,12.13,12.275,12.07,12.18,2841422,12.13,12.275,12.07,12.18,2841422,0.0,1.0
2021-10-18,11.72,12.03,11.67,12.03,1841951,11.72,12.03,11.67,12.03,1841951,0.0,1.0
2021-10-19,11.74,11.825,11.62,11.72,2722357,11.74,11.825,11.62,11.72,2722357,0.0,1.0
2021-10-20,12.17,12.43,11.77,11.77,5650420,12.17,12.43,11.77,11.77,5650420,0.0,1.0
2021-10-21,12.09,12.4,11.83,12.11,3294765,12.09,12.4,11.83,12.11,3294765,0.0,1.0
2021-10-22,11.76,12.12,11.715,12.01,2413055,11.76,12.12,11.715,12.01,2413055,0.0,1.0
2021-10-25,11.39,11.79,11.37,11.65,3276645,11.39,11.79,11.37,11.65,3276645,0.0,1.0
2021-10-26,10.96,11.515,10.935,11.4,4724930,10.96,11.515,10.935,11.4,4724930,0.0,1.0
2021-10-27,11.07,11.22,10.83,11.05,4058638,11.07,11.22,10.83,11.05,4058638,0.0,1.0
2021-10-28,10.87,11.1,10.8,11.06,2899850,10.87,11.1,10.8,11.06,2899850,0.0,1.0
2021-10-29,10.71,11.09,10.59,10.86,3302494,10.71,11.09,10.59,10.86,3302494,0.0,1.0
2021-11-01,11.22,11.28,10.71,10.71,5899923,11.22,11.28,10.71,10.71,5899923,0.0,1.0
2021-11-02,11.26,11.52,11.16,11.28,3203308,11.26,11.52,11.16,11.28,3203308,0.0,1.0
2021-11-03,11.55,11.665,11.28,11.28,4628617,11.55,11.665,11.28,11.28,4628617,0.0,1.0
2021-11-04,9.71,10.69,9.355,10.61,11043186,9.71,10.69,9.355,10.61,11043186,0.0,1.0
2021-11-05,10.23,10.42,9.63,9.75,6215932,10.23,10.42,9.63,9.75,6215932,0.0,1.0
2021-11-08,9.81,10.6,9.7,10.42,5775996,9.81,10.6,9.7,10.42,5775996,0.0,1.0
2021-11-09,9.62,9.925,9.545,9.85,3570376,9.62,9.925,9.545,9.85,3570376,0.0,1.0
2021-11-10,9.42,9.97,9.25,9.8,5254376,9.42,9.97,9.25,9.8,5254376,0.0,1.0
2021-11-11,9.9,10.055,9.54,9.6514,3808102,9.9,10.055,9.54,9.6514,3808102,0.0,1.0
2021-11-12,10.13,10.365,9.725,9.9,3293001,10.13,10.365,9.725,9.9,3293001,0.0,1.0
2021-11-15,10.0,10.35,9.93,10.13,2858015,10.0,10.35,9.93,10.13,2858015,0.0,1.0
2021-11-16,10.14,10.16,9.8712,10.0,4038772,10.14,10.16,9.8712,10.0,4038772,0.0,1.0
2021-11-17,10.1,10.155,9.96,10.04,3088089,10.1,10.155,9.96,10.04,3088089,0.0,1.0
2021-11-18,10.04,10.2,9.775,10.08,3288873,10.04,10.2,9.775,10.08,3288873,0.0,1.0
2021-11-19,9.68,10.01,9.62,9.96,3761047,9.68,10.01,9.62,9.96,3761047,0.0,1.0
2021-11-22,9.8,9.9,9.6,9.69,2735944,9.8,9.9,9.6,9.69,2735944,0.0,1.0
2021-11-23,10.64,10.66,10.03,10.23,5682112,10.64,10.66,10.03,10.23,5682112,0.0,1.0
2021-11-24,10.79,10.97,10.47,10.62,6320009,10.79,10.97,10.47,10.62,6320009,0.0,1.0
2021-11-26,10.55,10.67,10.195,10.315,4049259,10.55,10.67,10.195,10.315,4049259,0.0,1.0
2021-11-29,10.39,10.75,10.27,10.75,4134327,10.39,10.75,10.27,10.75,4134327,0.0,1.0
2021-11-30,9.96,10.29,9.775,10.2,4855536,9.96,10.29,9.775,10.2,4855536,0.0,1.0
2021-12-01,10.03,10.52,10.0,10.19,3957220,10.03,10.52,10.0,10.19,3957220,0.0,1.0
2021-12-02,10.18,10.34,10.03,10.03,2336255,10.18,10.34,10.03,10.03,2336255,0.0,1.0
2021-12-03,10.08,10.45,9.98,10.26,2984836,10.08,10.45,9.98,10.26,2984836,0.0,1.0
2021-12-06,10.22,10.48,10.0,10.28,4029334,10.22,10.48,10.0,10.28,4029334,0.0,1.0
2021-12-07,11.32,11.81,11.11,11.145,9651440,11.32,11.81,11.11,11.145,9651440,0.0,1.0
2021-12-08,11.09,11.32,10.97,11.19,3406846,11.09,11.32,10.97,11.19,3406846,0.0,1.0
2021-12-09,11.22,11.57,10.94,10.96,4619830,11.22,11.57,10.94,10.96,4619830,0.0,1.0
2021-12-10,11.34,11.58,11.05,11.28,4435626,11.34,11.58,11.05,11.28,4435626,0.0,1.0
2021-12-13,11.19,11.28,10.8,10.875,5255757,11.19,11.28,10.8,10.875,5255757,0.0,1.0
2021-12-14,10.68,11.85,10.38,11.425,10172609,10.68,11.85,10.38,11.425,10172609,0.0,1.0
2021-12-15,10.76,10.8199,10.225,10.62,4528362,10.76,10.8199,10.225,10.62,4528362,0.0,1.0
2021-12-16,10.72,11.245,10.685,11.245,3643313,10.72,11.245,10.685,11.245,3643313,0.0,1.0
2021-12-17,10.98,11.05,10.4235,10.64,6443497,10.98,11.05,10.4235,10.64,6443497,0.0,1.0
2021-12-20,10.4,10.78,10.3,10.72,2837782,10.4,10.78,10.3,10.72,2837782,0.0,1.0
2021-12-21,10.77,10.86,10.4483,10.48,2359558,10.77,10.86,10.4483,10.48,2359558,0.0,1.0
2021-12-22,10.74,10.875,10.555,10.75,2536925,10.74,10.875,10.555,10.75,2536925,0.0,1.0
2021-12-23,10.83,10.93,10.68,10.82,2677124,10.83,10.93,10.68,10.82,2677124,0.0,1.0
2021-12-27,11.09,11.1,10.76,10.84,3353458,11.09,11.1,10.76,10.84,3353458,0.0,1.0
2021-12-28,11.07,11.19,10.855,11.04,1524902,11.07,11.19,10.855,11.04,1524902,0.0,1.0
2021-12-29,10.96,11.105,10.92,11.0,1040901,10.96,11.105,10.92,11.0,1040901,0.0,1.0
2021-12-30,11.03,11.195,10.6102,10.6678,1552111,11.03,11.195,10.6102,10.6678,1552111,0.0,1.0
2021-12-31,11.04,11.215,11.0,11.05,2431435,11.04,11.215,11.0,11.05,2431435,0.0,1.0
2022-01-03,11.6,11.635,11.125,11.18,3087371,11.6,11.635,11.125,11.18,3087371,0.0,1.0
2022-01-04,11.63,11.8,11.545,11.792,3625220,11.63,11.8,11.545,11.792,3625220,0.0,1.0
2022-01-05,11.24,11.72,11.23,11.62,3011253,11.24,11.72,11.23,11.62,3011253,0.0,1.0
2022-01-06,10.96,11.42,10.95,11.24,2255805,10.96,11.42,10.95,11.24,2255805,0.0,1.0
2022-01-07,10.84,11.09,10.61,11.09,4728927,10.84,11.09,10.61,11.09,4728927,0.0,1.0
2022-01-10,10.04,10.64,9.785,10.45,7987179,10.04,10.64,9.785,10.45,7987179,0.0,1.0
2022-01-11,10.63,10.655,9.94,10.0,3425251,10.63,10.655,9.94,10.0,3425251,0.0,1.0
2022-01-12,10.41,10.87,10.35,10.74,1803389,10.41,10.87,10.35,10.74,1803389,0.0,1.0
2022-01-13,10.71,10.82,10.335,10.43,2617548,10.71,10.82,10.335,10.43,2617548,0.0,1.0
2022-01-14,10.18,10.6,10.015,10.54,4259196,10.18,10.6,10.015,10.54,4259196,0.0,1.0
2022-01-18,10.03,10.14,9.88,10.04,3256955,10.03,10.14,9.88,10.04,3256955,0.0,1.0
2022-01-19,9.68,10.21,9.66,10.005,3263183,9.68,10.21,9.66,10.005,3263183,0.0,1.0
2022-01-20,9.26,9.84,9.25,9.69,3963124,9.26,9.84,9.25,9.69,3963124,0.0,1.0
2022-01-21,8.84,9.2878,8.83,9.12,4133779,8.84,9.2878,8.83,9.12,4133779,0.0,1.0
2022-01-24,9.27,9.31,8.43,8.59,5931591,9.27,9.31,8.43,8.59,5931591,0.0,1.0
2022-01-25,9.18,9.275,8.875,9.18,3011069,9.18,9.275,8.875,9.18,3011069,0.0,1.0
2022-01-26,9.16,9.52,9.025,9.4,3953188,9.16,9.52,9.025,9.4,3953188,0.0,1.0
2022-01-27,8.99,9.4404,8.945,9.34,2963180,8.99,9.4404,8.945,9.34,2963180,0.0,1.0
2022-01-28,9.12,9.13,8.74,8.99,2715984,9.12,9.13,8.74,8.99,2715984,0.0,1.0
2022-01-31,9.39,9.42,8.95,9.02,2877355,9.39,9.42,8.95,9.02,2877355,0.0,1.0
2022-02-01,9.6,9.62,9.13,9.34,3091061,9.6,9.62,9.13,9.34,3091061,0.0,1.0
2022-02-02,9.69,9.74,9.36,9.74,3230662,9.69,9.74,9.36,9.74,3230662,0.0,1.0
2022-02-03,9.03,9.59,8.99,9.59,3291050,9.03,9.59,8.99,9.59,3291050,0.0,1.0
2022-02-04,8.98,9.09,8.575,8.99,3896099,8.98,9.09,8.575,8.99,3896099,0.0,1.0
2022-02-07,9.18,9.305,9.0,9.01,3628408,9.18,9.305,9.0,9.01,3628408,0.0,1.0
2022-02-08,9.15,9.3,9.03,9.24,8921734,9.15,9.3,9.03,9.24,8921734,0.0,1.0
2022-02-09,9.53,9.575,9.24,9.33,8187959,9.53,9.575,9.24,9.33,8187959,0.0,1.0
2022-02-10,9.31,9.83,9.232,9.232,3332207,9.31,9.83,9.232,9.232,3332207,0.0,1.0
2022-02-11,8.92,9.425,8.83,9.31,2486583,8.92,9.425,8.83,9.31,2486583,0.0,1.0
2022-02-14,8.68,9.01,8.55,8.93,4121452,8.68,9.01,8.55,8.93,4121452,0.0,1.0
2022-02-15,9.54,9.665,8.81,8.89,6858823,9.54,9.665,8.81,8.89,6858823,0.0,1.0
2022-02-16,9.46,9.69,9.2,9.4,4066766,9.46,9.69,9.2,9.4,4066766,0.0,1.0
2022-02-17,9.82,10.0699,9.31,9.84,6827893,9.82,10.0699,9.31,9.84,6827893,0.0,1.0
2022-02-18,10.35,10.625,9.82,9.88,8791441,10.35,10.625,9.82,9.88,8791441,0.0,1.0
2022-02-22,10.08,10.32,9.925,10.22,3856420,10.08,10.32,9.925,10.22,3856420,0.0,1.0
2022-02-23,9.91,10.3,9.91,10.18,2823845,9.91,10.3,9.91,10.18,2823845,0.0,1.0
2022-02-24,9.94,10.0,9.37,9.54,3396017,9.94,10.0,9.37,9.54,3396017,0.0,1.0
2022-02-25,10.0,10.34,9.57,10.01,2178626,10.0,10.34,9.57,10.01,2178626,0.0,1.0
2022-02-28,9.54,10.06,9.455,9.91,3464875,9.54,10.06,9.455,9.91,3464875,0.0,1.0
2022-03-01,8.68,9.54,8.585,9.43,5329493,8.68,9.54,8.585,9.43,5329493,0.0,1.0
2022-03-02,9.41,9.42,8.765,8.87,3885497,9.41,9.42,8.765,8.87,3885497,0.0,1.0
2022-03-03,9.04,9.45,8.98,9.41,2607702,9.04,9.45,8.98,9.41,2607702,0.0,1.0
2022-03-04,8.38,9.09,8.345,8.95,4163347,8.38,9.09,8.345,8.95,4163347,0.0,1.0
2022-03-07,7.62,8.32,7.6,8.3,5225273,7.62,8.32,7.6,8.3,5225273,0.0,1.0
2022-03-08,7.4,7.83,7.27,7.63,6384510,7.4,7.83,7.27,7.63,6384510,0.0,1.0
2022-03-09,7.85,8.09,7.69,7.74,5809547,7.85,8.09,7.69,7.74,5809547,0.0,1.0
2022-03-10,7.24,7.6829,7.135,7.64,4515702,7.24,7.6829,7.135,7.64,4515702,0.0,1.0
2022-03-11,6.86,7.31,6.74,7.31,5577354,6.86,7.31,6.74,7.31,5577354,0.0,1.0
2022-03-14,7.09,7.15,6.67,6.97,14253052,7.09,7.15,6.67,6.97,14253052,0.0,1.0
2022-03-15,7.39,7.53,7.06,7.25,4776553,7.39,7.53,7.06,7.25,4776553,0.0,1.0
2022-03-16,8.02,8.11,7.59,7.65,5224368,8.02,8.11,7.59,7.65,5224368,0.0,1.0
2022-03-17,8.21,8.25,7.82,7.93,2818036,8.21,8.25,7.82,7.93,2818036,0.0,1.0
2022-03-18,8.66,8.68,8.07,8.07,8747724,8.66,8.68,8.07,8.07,8747724,0.0,1.0
2022-03-21,8.68,8.765,8.48,8.64,5533302,8.68,8.765,8.48,8.64,5533302,0.0,1.0
2022-03-22,8.59,8.935,8.545,8.77,2609813,8.59,8.935,8.545,8.77,2609813,0.0,1.0
2022-03-23,8.36,8.525,8.285,8.46,3533166,8.36,8.525,8.285,8.46,3533166,0.0,1.0
2022-03-24,8.39,8.545,8.28,8.4,2330195,8.39,8.545,8.28,8.4,2330195,0.0,1.0
2022-03-25,7.9,8.11,7.69,7.87,5780403,7.9,8.11,7.69,7.87,5780403,0.0,1.0
2022-03-28,7.64,7.8806,7.515,7.87,4029796,7.64,7.8806,7.515,7.87,4029796,0.0,1.0
2022-03-29,8.15,8.325,7.85,7.87,3822141,8.15,8.325,7.85,7.87,3822141,0.0,1.0
2022-03-30,7.86,8.3,7.83,8.11,2411021,7.86,8.3,7.83,8.11,2411021,0.0,1.0
2022-03-31,7.88,8.0066,7.77,7.82,3623495,7.88,8.0066,7.77,7.82,3623495,0.0,1.0
2022-04-01,7.69,7.77,7.335,7.62,5306767,7.69,7.77,7.335,7.62,5306767,0.0,1.0
2022-04-04,7.72,7.87,7.665,7.69,3332914,7.72,7.87,7.665,7.69,3332914,0.0,1.0
2022-04-05,7.27,7.83,7.215,7.65,4733968,7.27,7.83,7.215,7.65,4733968,0.0,1.0
2022-04-06,6.83,7.19,6.71,7.14,4625289,6.83,7.19,6.71,7.14,4625289,0.0,1.0
2022-04-07,6.8,6.87,6.4,6.8,7807660,6.8,6.87,6.4,6.8,7807660,0.0,1.0
2022-04-08,6.87,7.06,6.57,6.8,4067740,6.87,7.06,6.57,6.8,4067740,0.0,1.0
2022-04-11,6.66,7.05,6.43,6.44,5398042,6.66,7.05,6.43,6.44,5398042,0.0,1.0
2022-04-12,6.66,7.0,6.585,6.71,5137456,6.66,7.0,6.585,6.71,5137456,0.0,1.0
2022-04-13,6.74,6.885,6.56,6.63,2607727,6.74,6.885,6.56,6.63,2607727,0.0,1.0
2022-04-14,6.46,6.8,6.39,6.68,4306462,6.46,6.8,6.39,6.68,4306462,0.0,1.0
2022-04-18,6.21,6.47,6.19,6.47,4083285,6.21,6.47,6.19,6.47,4083285,0.0,1.0
2022-04-19,6.58,6.62,6.18,6.21,3457404,6.58,6.62,6.18,6.21,3457404,0.0,1.0
2022-04-20,6.59,6.75,6.48,6.69,3199152,6.59,6.75,6.48,6.69,3199152,0.0,1.0
2022-04-21,6.33,6.78,6.27,6.73,3347370,6.33,6.78,6.27,6.73,3347370,0.0,1.0
2022-04-22,6.4,6.48,6.18,6.34,3787926,6.4,6.48,6.18,6.34,3787926,0.0,1.0
2022-04-25,6.63,6.66,6.25,6.35,3624152,6.63,6.66,6.25,6.35,3624152,0.0,1.0
2022-04-26,6.33,6.655,6.22,6.54,3262426,6.33,6.655,6.22,6.54,3262426,0.0,1.0
2022-04-27,6.14,6.39,6.11,6.25,2835660,6.14,6.39,6.11,6.25,2835660,0.0,1.0
2022-04-28,6.32,6.375,6.01,6.23,3886362,6.32,6.375,6.01,6.23,3886362,0.0,1.0
2022-04-29,6.03,6.45,6.0,6.28,3721792,6.03,6.45,6.0,6.28,3721792,0.0,1.0
2022-05-02,6.3,6.31,5.94,5.99,4005177,6.3,6.31,5.94,5.99,4005177,0.0,1.0
2022-05-03,6.39,6.44,6.145,6.34,3930948,6.39,6.44,6.145,6.34,3930948,0.0,1.0
2022-05-04,6.54,6.54,6.12,6.4,6805966,6.54,6.54,6.12,6.4,6805966,0.0,1.0
2022-05-05,7.31,8.19,7.05,7.37,9737971,7.31,8.19,7.05,7.37,9737971,0.0,1.0
2022-05-06,7.6,7.82,7.06,7.24,9295481,7.6,7.82,7.06,7.24,9295481,0.0,1.0
2022-05-09,6.65,7.32,6.63,7.31,4804589,6.65,7.32,6.63,7.31,4804589,0.0,1.0
2022-05-10,7.04,7.16,6.57,6.81,4579604,7.04,7.16,6.57,6.81,4579604,0.0,1.0
2022-05-11,6.7,7.46,6.69,7.02,4948133,6.7,7.46,6.69,7.02,4948133,0.0,1.0
2022-05-12,6.62,6.755,6.315,6.66,6391584,6.62,6.755,6.315,6.66,6391584,0.0,1.0
2022-05-13,7.2,7.25,6.71,6.81,5648742,7.2,7.25,6.71,6.81,5648742,0.0,1.0
2022-05-16,7.01,7.28,6.96,7.12,3725985,7.01,7.28,6.96,7.12,3725985,0.0,1.0
2022-05-17,7.37,7.48,7.14,7.14,3933402,7.37,7.48,7.14,7.14,3933402,0.0,1.0
2022-05-18,6.95,7.305,6.91,7.25,2462364,6.95,7.305,6.91,7.25,2462364,0.0,1.0
2022-05-19,6.82,6.979,6.69,6.82,2728425,6.82,6.979,6.69,6.82,2728425,0.0,1.0
2022-05-20,6.78,6.96,6.42,6.92,2607890,6.78,6.96,6.42,6.92,2607890,0.0,1.0
2022-05-23,6.81,7.148,6.66,6.86,1823746,6.81,7.148,6.66,6.86,1823746,0.0,1.0
2022-05-24,6.58,6.72,6.38,6.66,3671328,6.58,6.72,6.38,6.66,3671328,0.0,1.0
2022-05-25,7.01,7.03,6.5,6.52,2734492,7.01,7.03,6.5,6.52,2734492,0.0,1.0
2022-05-26,7.27,7.35,6.9703,7.04,2700926,7.27,7.35,6.9703,7.04,2700926,0.0,1.0
2022-05-27,7.44,7.54,7.32,7.35,2284230,7.44,7.54,7.32,7.35,2284230,0.0,1.0
2022-05-31,7.51,7.66,7.26,7.44,4354161,7.51,7.66,7.26,7.44,4354161,0.0,1.0
2022-06-01,7.83,7.89,7.52,7.59,4662853,7.83,7.89,7.52,7.59,4662853,0.0,1.0
2022-06-02,8.34,8.42,7.775,7.78,4669632,8.34,8.42,7.775,7.78,4669632,0.0,1.0
2022-06-03,8.05,8.315,8.04,8.31,2377144,8.05,8.315,8.04,8.31,2377144,0.0,1.0
2022-06-06,8.53,8.72,8.365,8.4,5254000,8.53,8.72,8.365,8.4,5254000,0.0,1.0
2022-06-07,8.41,8.46,8.115,8.33,2913110,8.41,8.46,8.115,8.33,2913110,0.0,1.0
2022-06-08,8.67,8.81,8.385,8.49,3997823,8.67,8.81,8.385,8.49,3997823,0.0,1.0
2022-06-09,8.36,8.64,8.33,8.6,2343700,8.36,8.64,8.33,8.6,2343700,0.0,1.0
2022-06-10,7.535,8.16,7.52,8.09,3621028,7.535,8.16,7.52,8.09,3621028,0.0,1.0
2022-06-13,7.08,7.325,7.0,7.24,3569564,7.08,7.325,7.0,7.24,3569564,0.0,1.0
2022-06-14,6.91,7.19,6.8,7.12,3438265,6.91,7.19,6.8,7.12,3438265,0.0,1.0
2022-06-15,7.65,7.765,6.94,6.95,4873150,7.65,7.765,6.94,6.95,4873150,0.0,1.0
2022-06-16,6.59,7.35,6.51,7.31,4278065,6.59,7.35,6.51,7.31,4278065,0.0,1.0
2022-06-17,6.99,7.08,6.365,6.6,5297697,6.99,7.08,6.365,6.6,5297697,0.0,1.0
2022-06-21,6.91,7.14,6.86,7.1,4109333,6.91,7.14,6.86,7.1,4109333,0.0,1.0
2022-06-22,6.67,7.01,6.59,6.69,4061613,6.67,7.01,6.59,6.69,4061613,0.0,1.0
2022-06-23,6.7,6.75,6.42,6.65,3639529,6.7,6.75,6.42,6.65,3639529,0.0,1.0
2022-06-24,6.86,7.19,6.72,6.8,26832634,6.86,7.19,6.72,6.8,26832634,0.0,1.0
2022-06-27,7.16,7.195,6.755,6.97,4380908,7.16,7.195,6.755,6.97,4380908,0.0,1.0
2022-06-28,6.45,7.325,6.44,7.2,3706390,6.45,7.325,6.44,7.2,3706390,0.0,1.0
2022-06-29,6.22,6.4,6.0,6.39,4136594,6.22,6.4,6.0,6.39,4136594,0.0,1.0
2022-06-30,6.12,6.2,5.815,6.04,4543428,6.12,6.2,5.815,6.04,4543428,0.0,1.0
2022-07-01,5.98,6.129,5.67,6.03,5189384,5.98,6.129,5.67,6.03,5189384,0.0,1.0
2022-07-05,6.32,6.325,5.56,5.77,3650939,6.32,6.325,5.56,5.77,3650939,0.0,1.0
2022-07-06,6.13,6.43,6.13,6.28,2198174,6.13,6.43,6.13,6.28,2198174,0.0,1.0
2022-07-07,6.34,6.465,6.19,6.23,1921281,6.34,6.465,6.19,6.23,1921281,0.0,1.0
2022-07-08,6.31,6.4,6.19,6.28,1781205,6.31,6.4,6.19,6.28,1781205,0.0,1.0
2022-07-11,6.05,6.315,6.04,6.17,1389708,6.05,6.315,6.04,6.17,1389708,0.0,1.0
2022-07-12,6.24,6.405,6.04,6.08,1893217,6.24,6.405,6.04,6.08,1893217,0.0,1.0
2022-07-13,6.21,6.24,5.87,5.87,1460068,6.21,6.24,5.87,5.87,1460068,0.0,1.0
2022-07-14,6.0,6.08,5.892,6.03,2345117,6.0,6.08,5.892,6.03,2345117,0.0,1.0
2022-07-15,6.47,6.48,6.095,6.19,2036533,6.47,6.48,6.095,6.19,2036533,0.0,1.0
2022-07-18,6.42,6.73,6.35,6.65,2429276,6.42,6.73,6.35,6.65,2429276,0.0,1.0
2022-07-19,6.84,6.94,6.48,6.59,4303531,6.84,6.94,6.48,6.59,4303531,0.0,1.0
2022-07-20,7.1,7.11,6.755,6.86,3853882,7.1,7.11,6.755,6.86,3853882,0.0,1.0
2022-07-21,7.56,7.57,7.08,7.12,3465989,7.56,7.57,7.08,7.12,3465989,0.0,1.0
2022-07-22,7.61,7.66,7.41,7.55,3230446,7.61,7.66,7.41,7.55,3230446,0.0,1.0
2022-07-25,7.84,7.85,7.405,7.63,4051129,7.84,7.85,7.405,7.63,4051129,0.0,1.0
2022-07-26,7.9,7.96,7.675,7.74,2264885,7.9,7.96,7.675,7.74,2264885,0.0,1.0
2022-07-27,8.41,8.51,8.035,8.05,5968626,8.41,8.51,8.035,8.05,5968626,0.0,1.0
2022-07-28,8.9,8.91,8.275,8.39,4047493,8.9,8.91,8.275,8.39,4047493,0.0,1.0
2022-07-29,9.03,9.1357,8.6,8.9,3505069,9.03,9.1357,8.6,8.9,3505069,0.0,1.0
2022-08-01,9.29,9.305,8.84,8.91,3361057,9.29,9.305,8.84,8.91,3361057,0.0,1.0
2022-08-02,9.44,9.52,9.075,9.17,4292613,9.44,9.52,9.075,9.17,4292613,0.0,1.0
2022-08-03,9.68,9.72,9.36,9.52,5579197,9.68,9.72,9.36,9.52,5579197,0.0,1.0
2022-08-04,9.83,9.99,9.38,9.8,5143962,9.83,9.99,9.38,9.8,5143962,0.0,1.0
2022-08-05,9.7,9.78,9.14,9.42,4425673,9.7,9.78,9.14,9.42,4425673,0.0,1.0
2022-08-08,9.66,9.975,9.605,9.72,2842771,9.66,9.975,9.605,9.72,2842771,0.0,1.0
2022-08-09,9.24,9.6,9.24,9.57,3031289,9.24,9.6,9.24,9.57,3031289,0.0,1.0
2022-08-10,10.07,10.1181,9.49,9.56,3675465,10.07,10.1181,9.49,9.56,3675465,0.0,1.0
2022-08-11,10.04,10.28,9.93,10.14,2991401,10.04,10.28,9.93,10.14,2991401,0.0,1.0
2022-08-12,10.73,10.805,10.3,10.31,2741461,10.73,10.805,10.3,10.31,2741461,0.0,1.0
2022-08-15,10.81,10.87,10.41,10.53,2248159,10.81,10.87,10.41,10.53,2248159,0.0,1.0
2022-08-16,10.75,10.99,10.6337,10.73,3001471,10.75,10.99,10.6337,10.73,3001471,0.0,1.0
2022-08-17,10.63,10.84,10.38,10.53,2650699,10.63,10.84,10.38,10.53,2650699,0.0,1.0
2022-08-18,11.02,11.05,10.545,10.66,2100139,11.02,11.05,10.545,10.66,2100139,0.0,1.0
2022-08-19,10.74,10.865,10.535,10.79,1921748,10.74,10.865,10.535,10.79,1921748,0.0,1.0
2022-08-22,10.29,10.525,10.235,10.47,1941554,10.29,10.525,10.235,10.47,1941554,0.0,1.0
2022-08-23,10.26,10.55,10.1626,10.29,2253259,10.26,10.55,10.1626,10.29,2253259,0.0,1.0
2022-08-24,10.32,10.41,10.17,10.28,1256594,10.32,10.41,10.17,10.28,1256594,0.0,1.0
2022-08-25,10.79,10.8,10.4,10.4,1106019,10.79,10.8,10.4,10.4,1106019,0.0,1.0
2022-08-26,10.31,10.86,10.3,10.84,1496449,10.31,10.86,10.3,10.84,1496449,0.0,1.0
2022-08-29,10.28,10.38,9.92,9.985,1613701,10.28,10.38,9.92,9.985,1613701,0.0,1.0
2022-08-30,10.7,10.75,10.21,10.6,3120413,10.7,10.75,10.21,10.6,3120413,0.0,1.0
2022-08-31,11.3,11.47,10.76,10.85,4356397,11.3,11.47,10.76,10.85,4356397,0.0,1.0
2022-09-01,12.01,12.02,11.0004,11.032,5935248,12.01,12.02,11.0004,11.032,5935248,0.0,1.0
2022-09-02,12.69,12.745,12.01,12.33,5693195,12.69,12.745,12.01,12.33,5693195,0.0,1.0
2022-09-06,11.93,12.73,11.58,12.67,5112434,11.93,12.73,11.58,12.67,5112434,0.0,1.0
2022-09-07,12.32,12.4425,11.94,12.27,2825474,12.32,12.4425,11.94,12.27,2825474,0.0,1.0
2022-09-08,12.58,12.72,11.99,12.18,2212677,12.58,12.72,11.99,12.18,2212677,0.0,1.0
2022-09-09,12.51,12.82,12.5,12.71,2082636,12.51,12.82,12.5,12.71,2082636,0.0,1.0
2022-09-12,12.46,12.88,12.26,12.55,2833224,12.46,12.88,12.26,12.55,2833224,0.0,1.0
2022-09-13,11.82,12.13,11.795,11.89,2540692,11.82,12.13,11.795,11.89,2540692,0.0,1.0
2022-09-14,12.17,12.19,11.59,11.91,1988483,12.17,12.19,11.59,11.91,1988483,0.0,1.0
2022-09-15,11.82,12.2,11.51,12.16,2614964,11.82,12.2,11.51,12.16,2614964,0.0,1.0
2022-09-16,12.0,12.02,11.33,11.53,5392481,12.0,12.02,11.33,11.53,5392481,0.0,1.0
2022-09-19,11.86,12.05,11.645,11.74,1889118,11.86,12.05,11.645,11.74,1889118,0.0,1.0
2022-09-20,11.4,11.755,11.27,11.7,2729977,11.4,11.755,11.27,11.7,2729977,0.0,1.0
2022-09-21,11.32,11.84,11.2751,11.41,2018458,11.32,11.84,11.2751,11.41,2018458,0.0,1.0
2022-09-22,10.98,11.315,10.91,11.18,1572680,10.98,11.315,10.91,11.18,1572680,0.0,1.0
2022-09-23,10.01,10.7814,9.875,10.624,3440013,10.01,10.7814,9.875,10.624,3440013,0.0,1.0
2022-09-26,9.97,10.55,9.785,9.785,2350107,9.97,10.55,9.785,9.785,2350107,0.0,1.0
2022-09-27,9.59,10.4799,9.44,10.18,2289876,9.59,10.4799,9.44,10.18,2289876,0.0,1.0
2022-09-28,10.0,10.11,9.55,9.63,1962424,10.0,10.11,9.55,9.63,1962424,0.0,1.0
2022-09-29,9.3,9.775,9.09,9.7,3460665,9.3,9.775,9.09,9.7,3460665,0.0,1.0
2022-09-30,9.21,9.515,9.18,9.2,4542975,9.21,9.515,9.18,9.2,4542975,0.0,1.0
2022-10-03,9.56,9.72,9.125,9.39,2199287,9.56,9.72,9.125,9.39,2199287,0.0,1.0
2022-10-04,11.2,11.2542,10.6,10.6,5535589,11.2,11.2542,10.6,10.6,5535589,0.0,1.0
2022-10-05,11.6,11.665,10.84,10.99,3708526,11.6,11.665,10.84,10.99,3708526,0.0,1.0
2022-10-06,11.7,11.945,11.44,11.49,1959471,11.7,11.945,11.44,11.49,1959471,0.0,1.0
2022-10-07,11.46,11.775,11.325,11.44,2096426,11.46,11.775,11.325,11.44,2096426,0.0,1.0
2022-10-10,11.12,11.72,10.835,11.52,1474839,11.12,11.72,10.835,11.52,1474839,0.0,1.0
2022-10-11,10.78,11.145,10.655,10.99,2373563,10.78,11.145,10.655,10.99,2373563,0.0,1.0
2022-10-12,10.87,11.0,10.64,11.0,1395171,10.87,11.0,10.64,11.0,1395171,0.0,1.0
2022-10-13,11.15,11.29,10.31,10.52,1438295,11.15,11.29,10.31,10.52,1438295,0.0,1.0
2022-10-14,11.1,11.56,10.93,11.3,2886588,11.1,11.56,10.93,11.3,2886588,0.0,1.0
2022-10-17,11.38,11.755,11.17,11.47,2375591,11.38,11.755,11.17,11.47,2375591,0.0,1.0
2022-10-18,12.1,12.11,11.43,11.79,2444636,12.1,12.11,11.43,11.79,2444636,0.0,1.0
2022-10-19,12.37,12.4,11.885,11.92,3462755,12.37,12.4,11.885,11.92,3462755,0.0,1.0
2022-10-20,12.0,12.78,11.9,12.27,2447946,12.0,12.78,11.9,12.27,2447946,0.0,1.0
2022-10-21,12.31,12.45,11.77,12.02,2561078,12.31,12.45,11.77,12.02,2561078,0.0,1.0
2022-10-24,12.36,12.46,12.04,12.42,1759756,12.36,12.46,12.04,12.42,1759756,0.0,1.0
2022-10-25,13.1,13.14,12.35,12.42,3390975,13.1,13.14,12.35,12.42,3390975,0.0,1.0
2022-10-26,13.43,13.73,12.96,12.96,3698106,13.43,13.73,12.96,12.96,3698106,0.0,1.0
2022-10-27,13.0,13.67,12.96,13.55,3438369,13.0,13.67,12.96,13.55,3438369,0.0,1.0
2022-10-28,13.42,13.54,13.0,13.0,3815386,13.42,13.54,13.0,13.0,3815386,0.0,1.0
2022-10-31,13.24,13.5693,13.03,13.28,2314909,13.24,13.5693,13.03,13.28,2314909,0.0,1.0
2022-11-01,12.98,13.49,12.945,13.34,3267248,12.98,13.49,12.945,13.34,3267248,0.0,1.0
2022-11-02,12.87,13.35,12.62,12.81,4224374,12.87,13.35,12.62,12.81,4224374,0.0,1.0
2022-11-03,9.53,12.2721,9.2,12.17,13340154,9.53,12.2721,9.2,12.17,13340154,0.0,1.0
2022-11-04,9.16,9.705,9.05,9.67,7478431,9.16,9.705,9.05,9.67,7478431,0.0,1.0
2022-11-07,9.51,9.675,9.19,9.225,5236800,9.51,9.675,9.19,9.225,5236800,0.0,1.0
2022-11-08,9.48,9.68,9.31,9.532,2837510,9.48,9.68,9.31,9.532,2837510,0.0,1.0
2022-11-09,8.74,9.31,8.575,9.31,4999287,8.74,9.31,8.575,9.31,4999287,0.0,1.0
2022-11-10,8.7,9.39,8.67,9.25,7596298,8.7,9.39,8.67,9.25,7596298,0.0,1.0
2022-11-11,9.16,9.345,8.68,8.68,4131690,9.16,9.345,8.68,8.68,4131690,0.0,1.0
2022-11-14,9.12,9.355,8.82,8.82,2734936,9.12,9.355,8.82,8.82,2734936,0.0,1.0
2022-11-15,9.17,9.55,9.12,9.43,2637452,9.17,9.55,9.12,9.43,2637452,0.0,1.0
2022-11-16,8.94,9.14,8.84,9.13,2191728,8.94,9.14,8.84,9.13,2191728,0.0,1.0
2022-11-17,8.94,8.96,8.64,8.77,3913038,8.94,8.96,8.64,8.77,3913038,0.0,1.0
2022-11-18,9.12,9.25,8.965,9.24,2965472,9.12,9.25,8.965,9.24,2965472,0.0,1.0
2022-11-21,9.16,9.24,9.01,9.12,1939293,9.16,9.24,9.01,9.12,1939293,0.0,1.0
2022-11-22,9.02,9.2399,8.895,9.19,2131901,9.02,9.2399,8.895,9.19,2131901,0.0,1.0
2022-11-23,9.15,9.21,8.91,9.0,1494495,9.15,9.21,8.91,9.0,1494495,0.0,1.0
2022-11-25,9.05,9.185,9.005,9.07,473461,9.05,9.185,9.005,9.07,473461,0.0,1.0
2022-11-28,8.55,8.93,8.5,8.89,1603023,8.55,8.93,8.5,8.89,1603023,0.0,1.0
2022-11-29,8.54,8.715,8.49,8.61,1441016,8.54,8.715,8.49,8.61,1441016,0.0,1.0
2022-11-30,8.88,8.88,8.39,8.53,2906624,8.88,8.88,8.39,8.53,2906624,0.0,1.0
2022-12-01,8.77,9.05,8.655,8.92,1896219,8.77,9.05,8.655,8.92,1896219,0.0,1.0
2022-12-02,8.58,8.83,8.43,8.69,1586172,8.58,8.83,8.43,8.69,1586172,0.0,1.0
2022-12-05,8.13,8.535,8.1,8.51,2087960,8.13,8.535,8.1,8.51,2087960,0.0,1.0
2022-12-06,8.01,8.22,7.92,8.16,1900744,8.01,8.22,7.92,8.16,1900744,0.0,1.0
2022-12-07,7.84,7.99,7.77,7.95,2209145,7.84,7.99,7.77,7.95,2209145,0.0,1.0
2022-12-08,8.16,8.22,7.8,7.97,3317867,8.16,8.22,7.8,7.97,3317867,0.0,1.0
2022-12-09,7.76,8.22,7.74,8.07,2150213,7.76,8.22,7.74,8.07,2150213,0.0,1.0
2022-12-12,8.04,8.04,7.66,7.8,1956048,8.04,8.04,7.66,7.8,1956048,0.0,1.0
2022-12-13,7.95,8.47,7.83,8.39,3331750,7.95,8.47,7.83,8.39,3331750,0.0,1.0
2022-12-14,8.07,8.305,7.895,8.03,3770159,8.07,8.305,7.895,8.03,3770159,0.0,1.0
2022-12-15,7.74,8.01,7.6813,7.91,2665314,7.74,8.01,7.6813,7.91,2665314,0.0,1.0
2022-12-16,7.43,7.66,7.35,7.57,5094568,7.43,7.66,7.35,7.57,5094568,0.0,1.0
2022-12-19,7.04,7.5,7.01,7.43,3791583,7.04,7.5,7.01,7.43,3791583,0.0,1.0
2022-12-20,7.16,7.26,6.915,7.0,3761294,7.16,7.26,6.915,7.0,3761294,0.0,1.0
2022-12-21,7.26,7.395,7.135,7.25,2743046,7.26,7.395,7.135,7.25,2743046,0.0,1.0
2022-12-22,7.2,7.4,6.93,7.17,2700020,7.2,7.4,6.93,7.17,2700020,0.0,1.0
2022-12-23,7.11,7.3,7.08,7.17,1587960,7.11,7.3,7.08,7.17,1587960,0.0,1.0
2022-12-27,7.08,7.11,6.94,7.11,3010310,7.08,7.11,6.94,7.11,3010310,0.0,1.0
2022-12-28,6.79,7.1704,6.78,7.08,2088755,6.79,7.1704,6.78,7.08,2088755,0.0,1.0
2022-12-29,7.3,7.315,6.87,6.87,2676086,7.3,7.315,6.87,6.87,2676086,0.0,1.0
2022-12-30,7.35,7.415,7.14,7.18,1926141,7.35,7.415,7.14,7.18,1926141,0.0,1.0
2023-01-03,7.42,7.64,7.19,7.45,3458399,7.42,7.64,7.19,7.45,3458399,0.0,1.0
2023-01-04,7.47,7.67,7.365,7.56,1856596,7.47,7.67,7.365,7.56,1856596,0.0,1.0
2023-01-05,7.38,7.545,7.35,7.46,1967445,7.38,7.545,7.35,7.46,1967445,0.0,1.0
2023-01-06,7.63,7.695,7.315,7.47,1569406,7.63,7.695,7.315,7.47,1569406,0.0,1.0
2023-01-09,7.56,7.905,7.55,7.75,2432557,7.56,7.905,7.55,7.75,2432557,0.0,1.0
2023-01-10,7.6,7.66,7.415,7.55,1292327,7.6,7.66,7.415,7.55,1292327,0.0,1.0
2023-01-11,7.49,7.725,7.41,7.67,1658630,7.49,7.725,7.41,7.67,1658630,0.0,1.0
2023-01-12,8.48,8.61,8.11,8.33,7093867,8.48,8.61,8.11,8.33,7093867,0.0,1.0
2023-01-13,9.13,9.26,8.3975,8.5,6337157,9.13,9.26,8.3975,8.5,6337157,0.0,1.0
2023-01-17,9.11,9.25,9.02,9.05,2580541,9.11,9.25,9.02,9.05,2580541,0.0,1.0
2023-01-18,9.1,9.34,9.04,9.17,2246422,9.1,9.34,9.04,9.17,2246422,0.0,1.0
2023-01-19,8.84,9.04,8.715,9.0,2071224,8.84,9.04,8.715,9.0,2071224,0.0,1.0
2023-01-20,8.84,8.87,8.385,8.87,3077744,8.84,8.87,8.385,8.87,3077744,0.0,1.0
2023-01-23,8.59,8.97,8.5,8.9,2235049,8.59,8.97,8.5,8.9,2235049,0.0,1.0
2023-01-24,7.79,8.6,7.765,8.47,4144828,7.79,8.6,7.765,8.47,4144828,0.0,1.0
2023-01-25,7.84,7.925,7.58,7.7,2402119,7.84,7.925,7.58,7.7,2402119,0.0,1.0
2023-01-26,7.89,8.13,7.715,7.91,2572931,7.89,8.13,7.715,7.91,2572931,0.0,1.0
2023-01-27,8.07,8.165,7.765,7.81,1942444,8.07,8.165,7.765,7.81,1942444,0.0,1.0
2023-01-30,8.14,8.305,7.85,7.938,2319206,8.14,8.305,7.85,7.938,2319206,0.0,1.0
2023-01-31,8.4,8.415,8.12,8.18,2577485,8.4,8.415,8.12,8.18,2577485,0.0,1.0
2023-02-01,8.6,8.715,8.23,8.36,2310805,8.6,8.715,8.23,8.36,2310805,0.0,1.0
2023-02-02,8.79,8.92,8.63,8.76,2252344,8.79,8.92,8.63,8.76,2252344,0.0,1.0
2023-02-03,8.43,8.76,8.41,8.62,2469437,8.43,8.76,8.41,8.62,2469437,0.0,1.0
2023-02-06,8.23,8.36,8.11,8.36,1852233,8.23,8.36,8.11,8.36,1852233,0.0,1.0
2023-02-07,8.37,8.41,8.01,8.2,1599496,8.37,8.41,8.01,8.2,1599496,0.0,1.0
2023-02-08,8.26,8.44,8.16,8.38,1597074,8.26,8.44,8.16,8.38,1597074,0.0,1.0
2023-02-09,8.17,8.525,8.14,8.41,1919885,8.17,8.525,8.14,8.41,1919885,0.0,1.0
2023-02-10,8.42,8.47,8.07,8.09,1628229,8.42,8.47,8.07,8.09,1628229,0.0,1.0
2023-02-13,8.65,8.675,8.45,8.49,1873188,8.65,8.675,8.45,8.49,1873188,0.0,1.0
2023-02-14,8.55,8.675,8.4,8.58,1677088,8.55,8.675,8.4,8.58,1677088,0.0,1.0
2023-02-15,8.64,8.66,8.4001,8.44,1207067,8.64,8.66,8.4001,8.44,1207067,0.0,1.0
2023-02-16,8.14,8.55,8.14,8.49,3127152,8.14,8.55,8.14,8.49,3127152,0.0,1.0
2023-02-17,8.01,8.14,7.83,8.14,3025368,8.01,8.14,7.83,8.14,3025368,0.0,1.0
2023-02-21,7.54,7.905,7.53,7.85,3899244,7.54,7.905,7.53,7.85,3899244,0.0,1.0
2023-02-22,7.36,7.7808,7.3,7.5,3905467,7.36,7.7808,7.3,7.5,3905467,0.0,1.0
2023-02-23,8.58,8.695,7.61,7.69,6921303,8.58,8.695,7.61,7.69,6921303,0.0,1.0
2023-02-24,7.78,8.4699,7.715,8.36,3688634,7.78,8.4699,7.715,8.36,3688634,0.0,1.0
2023-02-27,7.52,7.935,7.46,7.87,3692246,7.52,7.935,7.46,7.87,3692246,0.0,1.0
2023-02-28,7.24,7.58,7.2,7.48,5045503,7.24,7.58,7.2,7.48,5045503,0.0,1.0
2023-03-01,7.1,7.37,7.05,7.25,3372548,7.1,7.37,7.05,7.25,3372548,0.0,1.0
2023-03-02,7.69,7.78,7.11,7.12,3814115,7.69,7.78,7.11,7.12,3814115,0.0,1.0
2023-03-03,7.8,7.9,7.72,7.86,1549683,7.8,7.9,7.72,7.86,1549683,0.0,1.0
2023-03-06,7.66,7.88,7.57,7.86,1961017,7.66,7.88,7.57,7.86,1961017,0.0,1.0
2023-03-07,7.29,7.7,7.225,7.7,2146101,7.29,7.7,7.225,7.7,2146101,0.0,1.0
2023-03-08,7.26,7.41,7.22,7.22,1551882,7.26,7.41,7.22,7.22,1551882,0.0,1.0
2023-03-09,6.99,7.35,6.99,7.25,1744258,6.99,7.35,6.99,7.25,1744258,0.0,1.0
2023-03-10,6.75,7.015,6.71,6.95,2288689,6.75,7.015,6.71,6.95,2288689,0.0,1.0
2023-03-13,6.55,6.7,6.45,6.65,3001753,6.55,6.7,6.45,6.65,3001753,0.0,1.0
2023-03-14,6.5,6.92,6.41,6.83,2293112,6.5,6.92,6.41,6.83,2293112,0.0,1.0
2023-03-15,6.35,6.56,6.26,6.3,3354991,6.35,6.56,6.26,6.3,3354991,0.0,1.0
2023-03-16,6.24,6.33,6.07,6.26,2000015,6.24,6.33,6.07,6.26,2000015,0.0,1.0
2023-03-17,6.04,6.22,5.9099,6.19,4797026,6.04,6.22,5.9099,6.19,4797026,0.0,1.0
2023-03-20,6.08,6.285,6.03,6.08,2122776,6.08,6.285,6.03,6.08,2122776,0.0,1.0
2023-03-21,6.5,6.53,6.22,6.28,2356268,6.5,6.53,6.22,6.28,2356268,0.0,1.0
2023-03-22,5.94,6.56,5.93,6.5,2574815,5.94,6.56,5.93,6.5,2574815,0.0,1.0
2023-03-23,5.97,6.23,5.8625,5.96,2787441,5.97,6.23,5.8625,5.96,2787441,0.0,1.0
2023-03-24,6.02,6.04,5.735,5.88,2256491,6.02,6.04,5.735,5.88,2256491,0.0,1.0
2023-03-27,6.15,6.22,6.025,6.11,1903183,6.15,6.22,6.025,6.11,1903183,0.0,1.0
2023-03-28,5.97,6.21,5.92,6.12,1552787,5.97,6.21,5.92,6.12,1552787,0.0,1.0
2023-03-29,6.11,6.16,6.035,6.06,1449977,6.11,6.16,6.035,6.06,1449977,0.0,1.0
2023-03-30,6.17,6.38,6.13,6.2,1415458,6.17,6.38,6.13,6.2,1415458,0.0,1.0
2023-03-31,6.37,6.4,6.1204,6.18,3196847,6.37,6.4,6.1204,6.18,3196847,0.0,1.0
2023-04-03,6.13,6.43,6.02,6.39,2480066,6.13,6.43,6.02,6.39,2480066,0.0,1.0
2023-04-04,6.01,6.18,5.885,6.15,2109302,6.01,6.18,5.885,6.15,2109302,0.0,1.0
2023-04-05,5.88,6.005,5.81,5.97,2742474,5.88,6.005,5.81,5.97,2742474,0.0,1.0
2023-04-06,5.86,6.005,5.76,5.85,1658225,5.86,6.005,5.76,5.85,1658225,0.0,1.0
2023-04-10,5.84,5.94,5.7,5.8,2244321,5.84,5.94,5.7,5.8,2244321,0.0,1.0
2023-04-11,5.84,5.93,5.78,5.85,2010489,5.84,5.93,5.78,5.85,2010489,0.0,1.0
2023-04-12,5.53,6.03,5.5,6.02,3790050,5.53,6.03,5.5,6.02,3790050,0.0,1.0
2023-04-13,5.47,5.7,5.44,5.59,3310178,5.47,5.7,5.44,5.59,3310178,0.0,1.0
2023-04-14,5.33,5.51,5.28,5.46,3172322,5.33,5.51,5.28,5.46,3172322,0.0,1.0
2023-04-17,4.95,5.13,4.72,5.05,4392613,4.95,5.13,4.72,5.05,4392613,0.0,1.0
2023-04-18,4.81,4.97,4.68,4.97,4364049,4.81,4.97,4.68,4.97,4364049,0.0,1.0
2023-04-19,4.73,4.79,4.625,4.78,3910168,4.73,4.79,4.625,4.78,3910168,0.0,1.0
2023-04-20,4.54,4.665,4.5,4.63,4899311,4.54,4.665,4.5,4.63,4899311,0.0,1.0
2023-04-21,4.53,4.685,4.44,4.55,6987490,4.53,4.685,4.44,4.55,6987490,0.0,1.0
2023-04-24,4.6,4.655,4.53,4.63,2877572,4.6,4.655,4.53,4.63,2877572,0.0,1.0
2023-04-25,4.56,4.64,4.51,4.55,2647608,4.56,4.64,4.51,4.55,2647608,0.0,1.0
2023-04-26,4.51,4.64,4.43,4.52,3612813,4.51,4.64,4.43,4.52,3612813,0.0,1.0
2023-04-27,4.59,4.78,4.52,4.52,4676298,4.59,4.78,4.52,4.52,4676298,0.0,1.0
2023-04-28,4.93,5.04,4.54,4.58,5032523,4.93,5.04,4.54,4.58,5032523,0.0,1.0
2023-05-01,4.92,5.04,4.86,4.87,2370538,4.92,5.04,4.86,4.87,2370538,0.0,1.0
2023-05-02,4.74,4.95,4.7,4.9,3194486,4.74,4.95,4.7,4.9,3194486,0.0,1.0
2023-05-03,4.77,4.88,4.725,4.76,3718790,4.77,4.88,4.725,4.76,3718790,0.0,1.0
2023-05-04,4.82,5.34,4.62,4.85,5339319,4.82,5.34,4.62,4.85,5339319,0.0,1.0
2023-05-05,4.78,5.11,4.76,5.01,4031822,4.78,5.11,4.76,5.01,4031822,0.0,1.0
2023-05-08,4.63,4.83,4.6,4.81,3355468,4.63,4.83,4.6,4.81,3355468,0.0,1.0
2023-05-09,4.41,4.6,4.35,4.54,3916392,4.41,4.6,4.35,4.54,3916392,0.0,1.0
2023-05-10,4.29,4.55,4.265,4.53,6090575,4.29,4.55,4.265,4.53,6090575,0.0,1.0
2023-05-11,4.24,4.3388,4.21,4.31,2604035,4.24,4.3388,4.21,4.31,2604035,0.0,1.0
2023-05-12,4.28,4.4099,4.22,4.32,2353531,4.28,4.4099,4.22,4.32,2353531,0.0,1.0
2023-05-15,4.38,4.455,4.25,4.28,2168503,4.38,4.455,4.25,4.28,2168503,0.0,1.0
2023-05-16,4.06,4.35,4.015,4.32,3636243,4.06,4.35,4.015,4.32,3636243,0.0,1.0
2023-05-17,4.19,4.325,4.11,4.13,2896174,4.19,4.325,4.11,4.13,2896174,0.0,1.0
2023-05-18,4.31,4.31,4.12,4.14,1857911,4.31,4.31,4.12,4.14,1857911,0.0,1.0
2023-05-19,4.31,4.415,4.285,4.35,2205449,4.31,4.415,4.285,4.35,2205449,0.0,1.0
2023-05-22,4.22,4.375,4.195,4.31,2801827,4.22,4.375,4.195,4.31,2801827,0.0,1.0
2023-05-23,4.2,4.35,4.17,4.19,2647620,4.2,4.35,4.17,4.19,2647620,0.0,1.0
2023-05-24,4.01,4.21,3.985,4.21,3760116,4.01,4.21,3.985,4.21,3760116,0.0,1.0
2023-05-25,4.05,4.19,4.015,4.05,2973169,4.05,4.19,4.015,4.05,2973169,0.0,1.0
2023-05-26,4.45,4.47,4.07,4.07,2451941,4.45,4.47,4.07,4.07,2451941,0.0,1.0
2023-05-30,4.19,4.56,4.18,4.48,1812065,4.19,4.56,4.18,4.48,1812065,0.0,1.0
2023-05-31,4.16,4.18,4.01,4.17,6774302,4.16,4.18,4.01,4.17,6774302,0.0,1.0
2023-06-01,4.2,4.2,3.97,4.15,2726014,4.2,4.2,3.97,4.15,2726014,0.0,1.0
2023-06-02,4.62,4.63,4.21,4.27,3687342,4.62,4.63,4.21,4.27,3687342,0.0,1.0
2023-06-05,4.21,4.58,4.16,4.55,2528185,4.21,4.58,4.16,4.55,2528185,0.0,1.0
2023-06-06,4.33,4.49,4.1099,4.18,2399671,4.33,4.49,4.1099,4.18,2399671,0.0,1.0
2023-06-07,4.67,4.71,4.39,4.42,2964367,4.67,4.71,4.39,4.42,2964367,0.0,1.0
2023-06-08,4.52,4.72,4.46,4.695,2198233,4.52,4.72,4.46,4.695,2198233,0.0,1.0
2023-06-09,4.51,4.585,4.46,4.49,2637649,4.51,4.585,4.46,4.49,2637649,0.0,1.0
2023-06-12,4.6,4.819,4.53,4.56,3536357,4.6,4.819,4.53,4.56,3536357,0.0,1.0
2023-06-13,4.73,4.84,4.66,4.69,4296016,4.73,4.84,4.66,4.69,4296016,0.0,1.0
2023-06-14,4.67,4.82,4.645,4.72,2674858,4.67,4.82,4.645,4.72,2674858,0.0,1.0
2023-06-15,4.94,5.085,4.54,4.64,4764702,4.94,5.085,4.54,4.64,4764702,0.0,1.0
2023-06-16,4.92,5.09,4.78,4.99,9490588,4.92,5.09,4.78,4.99,9490588,0.0,1.0
2023-06-20,4.91,4.97,4.735,4.86,2426735,4.91,4.97,4.735,4.86,2426735,0.0,1.0
2023-06-21,4.82,4.94,4.69,4.9,2083315,4.82,4.94,4.69,4.9,2083315,0.0,1.0
2023-06-22,4.95,4.95,4.67,4.81,1959796,4.95,4.95,4.67,4.81,1959796,0.0,1.0
2023-06-23,4.7,4.865,4.58,4.86,2631113,4.7,4.865,4.58,4.86,2631113,0.0,1.0
2023-06-26,4.86,4.91,4.62,4.63,1633201,4.86,4.91,4.62,4.63,1633201,0.0,1.0
2023-06-27,5.24,5.33,4.83,4.85,3557504,5.24,5.33,4.83,4.85,3557504,0.0,1.0
2023-06-28,5.62,5.68,5.08,5.21,4957208,5.62,5.68,5.08,5.21,4957208,0.0,1.0
2023-06-29,5.62,5.84,5.46,5.63,3864717,5.62,5.84,5.46,5.63,3864717,0.0,1.0
2023-06-30,5.63,5.73,5.4,5.73,3976649,5.63,5.73,5.4,5.73,3976649,0.0,1.0
2023-07-03,5.9,5.93,5.685,5.77,2031132,5.9,5.93,5.685,5.77,2031132,0.0,1.0
2023-07-05,5.96,6.055,5.695,5.82,4173152,5.96,6.055,5.695,5.82,4173152,0.0,1.0
2023-07-06,5.94,6.0,5.685,5.92,2978126,5.94,6.0,5.685,5.92,2978126,0.0,1.0
2023-07-07,6.27,6.32,5.91,5.91,2609644,6.27,6.32,5.91,5.91,2609644,0.0,1.0
2023-07-10,6.32,6.4,6.12,6.21,2432696,6.32,6.4,6.12,6.21,2432696,0.0,1.0
2023-07-11,6.28,6.43,6.125,6.4,2312454,6.28,6.43,6.125,6.4,2312454,0.0,1.0
2023-07-12,6.47,6.56,6.31,6.41,2174737,6.47,6.56,6.31,6.41,2174737,0.0,1.0
2023-07-13,6.53,6.645,6.445,6.49,2609576,6.53,6.645,6.445,6.49,2609576,0.0,1.0
2023-07-14,5.425,6.295,5.3,6.26,5060925,5.425,6.295,5.3,6.26,5060925,0.0,1.0
2023-07-17,5.2,5.46,5.0001,5.45,3781788,5.2,5.46,5.0001,5.45,3781788,0.0,1.0
2023-07-18,5.11,5.18,4.805,4.99,4032452,5.11,5.18,4.805,4.99,4032452,0.0,1.0
2023-07-19,5.02,5.25,4.99,5.13,4323147,5.02,5.25,4.99,5.13,4323147,0.0,1.0
2023-07-20,4.75,4.99,4.75,4.93,2711053,4.75,4.99,4.75,4.93,2711053,0.0,1.0
2023-07-21,4.76,4.8605,4.65,4.77,2547208,4.76,4.8605,4.65,4.77,2547208,0.0,1.0
2023-07-24,4.62,4.75,4.48,4.6,2837823,4.62,4.75,4.48,4.6,2837823,0.0,1.0
2023-07-25,4.57,4.81,4.54,4.64,1927525,4.57,4.81,4.54,4.64,1927525,0.0,1.0
2023-07-26,4.62,4.68,4.55,4.6,2109790,4.62,4.68,4.55,4.6,2109790,0.0,1.0
2023-07-27,4.44,4.66,4.4,4.65,2522341,4.44,4.66,4.4,4.65,2522341,0.0,1.0
2023-07-28,4.44,4.53,4.35,4.48,3263336,4.44,4.53,4.35,4.48,3263336,0.0,1.0
2023-07-31,4.5,4.59,4.45,4.48,2137959,4.5,4.59,4.45,4.48,2137959,0.0,1.0
2023-08-01,4.56,4.6,4.43,4.5,2966398,4.56,4.6,4.43,4.5,2966398,0.0,1.0
2023-08-02,4.42,4.6389,4.39,4.47,2672799,4.42,4.6389,4.39,4.47,2672799,0.0,1.0
2023-08-03,3.26,3.85,3.04,3.85,21172591,3.26,3.85,3.04,3.85,21172591,0.0,1.0
2023-08-04,3.22,3.37,3.09,3.3,5691542,3.22,3.37,3.09,3.3,5691542,0.0,1.0
2023-08-07,3.27,3.3699,3.18,3.24,4005282,3.27,3.3699,3.18,3.24,4005282,0.0,1.0
2023-08-08,3.46,3.48,3.1,3.21,4739699,3.46,3.48,3.1,3.21,4739699,0.0,1.0
2023-08-09,3.39,3.53,3.375,3.45,3589994,3.39,3.53,3.375,3.45,3589994,0.0,1.0
2023-08-10,3.78,3.8,3.4,3.43,4416449,3.78,3.8,3.4,3.43,4416449,0.0,1.0
2023-08-11,3.71,3.89,3.63,3.77,2180996,3.71,3.89,3.63,3.77,2180996,0.0,1.0
2023-08-14,3.69,3.81,3.66,3.71,2019351,3.69,3.81,3.66,3.71,2019351,0.0,1.0
2023-08-15,3.89,3.97,3.58,3.65,4414082,3.89,3.97,3.58,3.65,4414082,0.0,1.0
2023-08-16,3.81,3.935,3.72,3.85,2569698,3.81,3.935,3.72,3.85,2569698,0.0,1.0
2023-08-17,3.68,3.93,3.66,3.85,2586231,3.68,3.93,3.66,3.85,2586231,0.0,1.0
2023-08-18,3.73,3.75,3.56,3.62,2378375,3.73,3.75,3.56,3.62,2378375,0.0,1.0
2023-08-21,3.37,3.72,3.37,3.72,3581697,3.37,3.72,3.37,3.72,3581697,0.0,1.0
2023-08-22,3.57,3.6375,3.39,3.43,2729555,3.57,3.6375,3.39,3.43,2729555,0.0,1.0
2023-08-23,3.5,3.57,3.42,3.57,1932248,3.5,3.57,3.42,3.57,1932248,0.0,1.0
2023-08-24,3.28,3.51,3.27,3.49,1985819,3.28,3.51,3.27,3.49,1985819,0.0,1.0
2023-08-25,3.35,3.44,3.225,3.33,2794788,3.35,3.44,3.225,3.33,2794788,0.0,1.0
2023-08-28,3.26,3.44,3.18,3.34,2970103,3.26,3.44,3.18,3.34,2970103,0.0,1.0
2023-08-29,3.37,3.42,3.24,3.27,1788988,3.37,3.42,3.24,3.27,1788988,0.0,1.0
2023-08-30,3.37,3.48,3.315,3.39,1305163,3.37,3.48,3.315,3.39,1305163,0.0,1.0
2023-08-31,3.34,3.46,3.27,3.35,3184717,3.34,3.46,3.27,3.35,3184717,0.0,1.0
2023-09-01,3.5,3.53,3.32,3.32,1881922,3.5,3.53,3.32,3.32,1881922,0.0,1.0
2023-09-05,3.58,3.58,3.41,3.47,1984293,3.58,3.58,3.41,3.47,1984293,0.0,1.0
2023-09-06,3.5,3.69,3.5,3.59,1746938,3.5,3.69,3.5,3.59,1746938,0.0,1.0
2023-09-07,3.47,3.525,3.39,3.48,2258411,3.47,3.525,3.39,3.48,2258411,0.0,1.0
2023-09-08,3.62,3.64,3.32,3.46,2143321,3.62,3.64,3.32,3.46,2143321,0.0,1.0
2023-09-11,3.67,3.84,3.635,3.68,2425668,3.67,3.84,3.635,3.68,2425668,0.0,1.0
2023-09-12,3.71,3.81,3.565,3.66,1667003,3.71,3.81,3.565,3.66,1667003,0.0,1.0
2023-09-13,3.57,3.71,3.535,3.71,2403983,3.57,3.71,3.535,3.71,2403983,0.0,1.0
2023-09-14,3.65,3.74,3.57,3.6,1627608,3.65,3.74,3.57,3.6,1627608,0.0,1.0
2023-09-15,3.55,3.72,3.5,3.67,7389588,3.55,3.72,3.5,3.67,7389588,0.0,1.0
2023-09-18,3.4,3.55,3.35,3.5,2389750,3.4,3.55,3.35,3.5,2389750,0.0,1.0
2023-09-19,3.42,3.49,3.36,3.4,1942634,3.42,3.49,3.36,3.4,1942634,0.0,1.0
2023-09-20,3.31,3.48,3.31,3.42,1607662,3.31,3.48,3.31,3.42,1607662,0.0,1.0
2023-09-21,3.33,3.38,3.14,3.26,2150410,3.33,3.38,3.14,3.26,2150410,0.0,1.0
2023-09-22,3.32,3.41,3.29,3.34,2275858,3.32,3.41,3.29,3.34,2275858,0.0,1.0
2023-09-25,3.24,3.33,3.19,3.28,1583406,3.24,3.33,3.19,3.28,1583406,0.0,1.0
2023-09-26,3.08,3.3065,3.08,3.21,1480718,3.08,3.3065,3.08,3.21,1480718,0.0,1.0
2023-09-27,3.09,3.175,3.04,3.13,1844587,3.09,3.175,3.04,3.13,1844587,0.0,1.0
2023-09-28,3.11,3.1889,3.035,3.05,1552414,3.11,3.1889,3.035,3.05,1552414,0.0,1.0
2023-09-29,3.36,3.4,3.14,3.14,3362040,3.36,3.4,3.14,3.14,3362040,0.0,1.0
2023-10-02,3.44,3.64,3.325,3.39,3670910,3.44,3.64,3.325,3.39,3670910,0.0,1.0
2023-10-03,3.065,3.485,3.05,3.47,2882855,3.065,3.485,3.05,3.47,2882855,0.0,1.0
2023-10-04,2.895,3.12,2.86,3.11,2138219,2.895,3.12,2.86,3.11,2138219,0.0,1.0
2023-10-05,2.615,2.91,2.59,2.86,3647874,2.615,2.91,2.59,2.86,3647874,0.0,1.0
2023-10-06,2.64,2.73,2.46,2.6,2390651,2.64,2.73,2.46,2.6,2390651,0.0,1.0
2023-10-09,2.78,2.83,2.52,2.61,2210209,2.78,2.83,2.52,2.61,2210209,0.0,1.0
2023-10-10,2.79,2.92,2.73,2.78,1744564,2.79,2.92,2.73,2.78,1744564,0.0,1.0
2023-10-11,2.68,2.82,2.62,2.8,2157271,2.68,2.82,2.62,2.8,2157271,0.0,1.0
2023-10-12,2.56,2.71,2.55,2.71,1814925,2.56,2.71,2.55,2.71,1814925,0.0,1.0
2023-10-13,2.36,2.63,2.33,2.51,4384740,2.36,2.63,2.33,2.51,4384740,0.0,1.0
2023-10-16,2.5,2.545,2.41,2.41,3019942,2.5,2.545,2.41,2.41,3019942,0.0,1.0
2023-10-17,2.55,2.57,2.43,2.44,2230780,2.55,2.57,2.43,2.44,2230780,0.0,1.0
2023-10-18,2.35,2.5,2.34,2.46,2460504,2.35,2.5,2.34,2.46,2460504,0.0,1.0
2023-10-19,2.33,2.4898,2.315,2.39,1973413,2.33,2.4898,2.315,2.39,1973413,0.0,1.0
2023-10-20,2.36,2.38,2.24,2.33,2316966,2.36,2.38,2.24,2.33,2316966,0.0,1.0
2023-10-23,2.24,2.39,2.22,2.34,2310498,2.24,2.39,2.22,2.34,2310498,0.0,1.0
2023-10-24,2.46,2.48,2.241,2.28,2437150,2.46,2.48,2.241,2.28,2437150,0.0,1.0
2023-10-25,2.38,2.47,2.28,2.44,2557633,2.38,2.47,2.28,2.44,2557633,0.0,1.0
2023-10-26,2.53,2.58,2.35,2.36,2611855,2.53,2.58,2.35,2.36,2611855,0.0,1.0
2023-10-27,2.42,2.54,2.38,2.51,2168711,2.42,2.54,2.38,2.51,2168711,0.0,1.0
2023-10-30,1.48,1.93,1.38,1.73,16108257,1.48,1.93,1.38,1.73,16108257,0.0,1.0
2023-10-31,1.48,1.59,1.3531,1.43,8343444,1.48,1.59,1.3531,1.43,8343444,0.0,1.0
2023-11-01,1.35,1.6,1.34,1.49,8505040,1.35,1.6,1.34,1.49,8505040,0.0,1.0
2023-11-02,1.6,1.61,1.38,1.41,6857833,1.6,1.61,1.38,1.41,6857833,0.0,1.0
2023-11-03,1.63,1.78,1.61,1.65,5102617,1.63,1.78,1.61,1.65,5102617,0.0,1.0
2023-11-06,1.6,1.72,1.56,1.6,2899508,1.6,1.72,1.56,1.6,2899508,0.0,1.0
2023-11-07,1.6,1.62,1.52,1.62,2684831,1.6,1.62,1.52,1.62,2684831,0.0,1.0
2023-11-08,1.57,1.64,1.53,1.6,4637850,1.57,1.64,1.53,1.6,4637850,0.0,1.0
2023-11-09,1.57,1.68,1.57,1.62,4540547,1.57,1.68,1.57,1.62,4540547,0.0,1.0
2023-11-10,1.46,1.47,1.35,1.42,6664663,1.46,1.47,1.35,1.42,6664663,0.0,1.0
2023-11-13,1.38,1.4675,1.375,1.42,1979417,1.38,1.4675,1.375,1.42,1979417,0.0,1.0
2023-11-14,1.51,1.63,1.44,1.45,5477101,1.51,1.63,1.44,1.45,5477101,0.0,1.0
2023-11-15,1.68,1.73,1.49,1.51,5522182,1.68,1.73,1.49,1.51,5522182,0.0,1.0
2023-11-16,1.69,1.85,1.61,1.82,4273889,1.69,1.85,1.61,1.82,4273889,0.0,1.0
2023-11-17,1.9,1.92,1.68,1.76,4910787,1.9,1.92,1.68,1.76,4910787,0.0,1.0
2023-11-20,1.91,1.96,1.83,1.96,3219012,1.91,1.96,1.83,1.96,3219012,0.0,1.0
2023-11-21,1.72,1.915,1.72,1.9,3048182,1.72,1.915,1.72,1.9,3048182,0.0,1.0
2023-11-22,1.85,1.91,1.7718,1.79,3241080,1.85,1.91,1.7718,1.79,3241080,0.0,1.0
2023-11-24,1.84,1.91,1.82,1.91,1390967,1.84,1.91,1.82,1.91,1390967,0.0,1.0
2023-11-27,1.72,1.81,1.71,1.79,3556596,1.72,1.81,1.71,1.79,3556596,0.0,1.0
2023-11-28,1.73,1.76,1.68,1.75,2693990,1.73,1.76,1.68,1.75,2693990,0.0,1.0
2023-11-29,1.72,1.81,1.72,1.72,2750227,1.72,1.81,1.72,1.72,2750227,0.0,1.0
2023-11-30,1.67,1.78,1.635,1.78,4247885,1.67,1.78,1.635,1.78,4247885,0.0,1.0
2023-12-01,1.89,1.91,1.62,1.68,4439178,1.89,1.91,1.62,1.68,4439178,0.0,1.0
2023-12-04,1.89,1.95,1.87,1.91,2137995,1.89,1.95,1.87,1.91,2137995,0.0,1.0
2023-12-05,1.74,1.92,1.725,1.92,2415118,1.74,1.92,1.725,1.92,2415118,0.0,1.0
2023-12-06,1.8,1.905,1.76,1.77,2487612,1.8,1.905,1.76,1.77,2487612,0.0,1.0
2023-12-07,1.83,1.89,1.73,1.8,2017704,1.83,1.89,1.73,1.8,2017704,0.0,1.0
2023-12-08,1.84,1.875,1.78,1.84,2912781,1.84,1.875,1.78,1.84,2912781,0.0,1.0
2023-12-11,2.07,2.155,1.89,1.9,6398218,2.07,2.155,1.89,1.9,6398218,0.0,1.0
2023-12-12,2.09,2.14,2.02,2.08,5178869,2.09,2.14,2.02,2.08,5178869,0.0,1.0
2023-12-13,2.27,2.3,2.03,2.07,4990440,2.27,2.3,2.03,2.07,4990440,0.0,1.0
2023-12-14,2.55,2.745,2.3738,2.38,7341738,2.55,2.745,2.3738,2.38,7341738,0.0,1.0
2023-12-15,2.53,2.65,2.395,2.61,13402511,2.53,2.65,2.395,2.61,13402511,0.0,1.0
2023-12-18,2.43,2.58,2.4,2.51,3916911,2.43,2.58,2.4,2.51,3916911,0.0,1.0
2023-12-19,2.48,2.559,2.41,2.46,3762514,2.48,2.559,2.41,2.46,3762514,0.0,1.0
2023-12-20,2.43,2.56,2.38,2.46,3323149,2.43,2.56,2.38,2.46,3323149,0.0,1.0
2023-12-21,2.71,2.73,2.47,2.52,3056070,2.71,2.73,2.47,2.52,3056070,0.0,1.0
2023-12-22,2.73,2.79,2.645,2.73,1828225,2.73,2.79,2.645,2.73,1828225,0.0,1.0
2023-12-26,2.79,2.81,2.68,2.75,1380994,2.79,2.81,2.68,2.75,1380994,0.0,1.0
2023-12-27,2.85,2.92,2.755,2.78,1767872,2.85,2.92,2.755,2.78,1767872,0.0,1.0
2023-12-28,2.92,2.93,2.77,2.8,2033696,2.92,2.93,2.77,2.8,2033696,0.0,1.0
2023-12-29,2.82,2.99,2.8,2.92,3309441,2.82,2.99,2.8,2.92,3309441,0.0,1.0
2024-01-02,2.86,2.965,2.73,2.8,2619836,2.86,2.965,2.73,2.8,2619836,0.0,1.0
2024-01-03,2.78,2.91,2.7,2.82,2794805,2.78,2.91,2.7,2.82,2794805,0.0,1.0
2024-01-04,2.73,2.795,2.7025,2.78,1810237,2.73,2.795,2.7025,2.78,1810237,0.0,1.0
2024-01-05,2.74,2.88,2.68,2.7,2274184,2.74,2.88,2.68,2.7,2274184,0.0,1.0
2024-01-08,2.7,2.75,2.59,2.74,2726813,2.7,2.75,2.59,2.74,2726813,0.0,1.0
2024-01-09,2.69,2.72,2.58,2.68,2894420,2.69,2.72,2.58,2.68,2894420,0.0,1.0
2024-01-10,2.64,2.7,2.56,2.67,2117834,2.64,2.7,2.56,2.67,2117834,0.0,1.0
2024-01-11,2.47,2.63,2.44,2.61,2262598,2.47,2.63,2.44,2.61,2262598,0.0,1.0
2024-01-12,2.47,2.585,2.47,2.53,2079378,2.47,2.585,2.47,2.53,2079378,0.0,1.0
2024-01-16,2.42,2.45,2.3625,2.41,2745590,2.42,2.45,2.3625,2.41,2745590,0.0,1.0
2024-01-17,2.32,2.38,2.28,2.36,2702065,2.32,2.38,2.28,2.36,2702065,0.0,1.0
2024-01-18,2.37,2.405,2.3,2.33,1963486,2.37,2.405,2.3,2.33,1963486,0.0,1.0
2024-01-19,2.38,2.41,2.29,2.35,1865019,2.38,2.41,2.29,2.35,1865019,0.0,1.0
2024-01-22,2.295,2.32,2.135,2.23,3209808,2.295,2.32,2.135,2.23,3209808,0.0,1.0
2024-01-23,2.46,2.46,2.28,2.33,1643352,2.46,2.46,2.28,2.33,1643352,0.0,1.0
2024-01-24,2.41,2.5615,2.39,2.52,1829797,2.41,2.5615,2.39,2.52,1829797,0.0,1.0
2024-01-25,2.45,2.53,2.43,2.46,1299188,2.45,2.53,2.43,2.46,1299188,0.0,1.0
2024-01-26,2.41,2.53,2.41,2.47,1933471,2.41,2.53,2.41,2.47,1933471,0.0,1.0
2024-01-29,2.49,2.49,2.36,2.41,1180757,2.49,2.49,2.36,2.41,1180757,0.0,1.0
2024-01-30,2.45,2.505,2.42,2.47,1598060,2.45,2.505,2.42,2.47,1598060,0.0,1.0
2024-01-31,2.32,2.45,2.31,2.43,2191773,2.32,2.45,2.31,2.43,2191773,0.0,1.0
2024-02-01,2.35,2.415,2.285,2.41,1630997,2.35,2.415,2.285,2.41,1630997,0.0,1.0
2024-02-02,2.24,2.33,2.21,2.32,1766198,2.24,2.33,2.21,2.32,1766198,0.0,1.0
2024-02-05,2.09,2.22,2.09,2.19,2127234,2.09,2.22,2.09,2.19,2127234,0.0,1.0
2024-02-06,2.21,2.28,2.085,2.12,2271782,2.21,2.28,2.085,2.12,2271782,0.0,1.0
2024-02-07,2.15,2.21,2.1225,2.19,1537347,2.15,2.21,2.1225,2.19,1537347,0.0,1.0
2024-02-08,2.14,2.2,2.12,2.2,1285798,2.14,2.2,2.12,2.2,1285798,0.0,1.0
2024-02-09,2.18,2.25,2.125,2.14,1692527,2.18,2.25,2.125,2.14,1692527,0.0,1.0
2024-02-12,2.37,2.38,2.17,2.17,1780111,2.37,2.38,2.17,2.17,1780111,0.0,1.0
2024-02-13,2.105,2.255,2.09,2.25,2077706,2.105,2.255,2.09,2.25,2077706,0.0,1.0
2024-02-14,2.115,2.18,2.09,2.13,1697279,2.115,2.18,2.09,2.13,1697279,0.0,1.0
2024-02-15,2.24,2.245,2.095,2.16,2174918,2.24,2.245,2.095,2.16,2174918,0.0,1.0
2024-02-16,2.18,2.28,2.17,2.2,2353423,2.18,2.28,2.17,2.2,2353423,0.0,1.0
2024-02-20,2.08,2.18,2.08,2.13,1844612,2.08,2.18,2.08,2.13,1844612,0.0,1.0
2024-02-21,1.93,2.075,1.925,2.07,1845918,1.93,2.075,1.925,2.07,1845918,0.0,1.0
2024-02-22,1.92,1.98,1.85,1.98,3038842,1.92,1.98,1.85,1.98,3038842,0.0,1.0
2024-02-23,1.9,1.965,1.88,1.93,1248634,1.9,1.965,1.88,1.93,1248634,0.0,1.0
2024-02-26,1.94,1.98,1.855,1.94,1945154,1.94,1.98,1.855,1.94,1945154,0.0,1.0
2024-02-27,1.96,1.995,1.93,1.95,2098814,1.96,1.995,1.93,1.95,2098814,0.0,1.0
2024-02-28,1.85,2.03,1.82,1.95,2582998,1.85,2.03,1.82,1.95,2582998,0.0,1.0
2024-02-29,1.165,1.48,1.16,1.31,12992083,1.165,1.48,1.16,1.31,12992083,0.0,1.0
2024-03-01,1.135,1.2,1.1,1.2,5702801,1.135,1.2,1.1,1.2,5702801,0.0,1.0
2024-03-04,1.02,1.11,0.8942,1.11,8437205,1.02,1.11,0.8942,1.11,8437205,0.0,1.0
2024-03-05,1.04,1.11,1.02,1.04,6130861,1.04,1.11,1.02,1.04,6130861,0.0,1.0
2024-03-06,1.1,1.3,1.065,1.1,10893235,1.1,1.3,1.065,1.1,10893235,0.0,1.0
2024-03-07,1.17,1.2688,1.09,1.12,4649812,1.17,1.2688,1.09,1.12,4649812,0.0,1.0
2024-03-08,1.25,1.33,1.2,1.21,3632176,1.25,1.33,1.2,1.21,3632176,0.0,1.0
2024-03-11,1.4,1.44,1.25,1.27,4436113,1.4,1.44,1.25,1.27,4436113,0.0,1.0
2024-03-12,1.6,1.615,1.36,1.45,6286043,1.6,1.615,1.36,1.45,6286043,0.0,1.0
2024-03-13,1.55,1.68,1.53,1.57,6425363,1.55,1.68,1.53,1.57,6425363,0.0,1.0
2024-03-14,1.46,1.55,1.44,1.55,4063141,1.46,1.55,1.44,1.55,4063141,0.0,1.0
2024-03-15,1.51,1.7,1.48,1.52,11032371,1.51,1.7,1.48,1.52,11032371,0.0,1.0
2024-03-18,1.41,1.52,1.395,1.5,3950732,1.41,1.52,1.395,1.5,3950732,0.0,1.0
2024-03-19,1.35,1.45,1.35,1.4,2713331,1.35,1.45,1.35,1.4,2713331,0.0,1.0
2024-03-20,1.41,1.42,1.3,1.35,1577655,1.41,1.42,1.3,1.35,1577655,0.0,1.0
2024-03-21,1.39,1.52,1.39,1.41,2149696,1.39,1.52,1.39,1.41,2149696,0.0,1.0
2024-03-22,1.32,1.41,1.31,1.41,1086336,1.32,1.41,1.31,1.41,1086336,0.0,1.0
2024-03-25,1.27,1.38,1.27,1.32,1246502,1.27,1.38,1.27,1.32,1246502,0.0,1.0
2024-03-26,1.22,1.29,1.21,1.27,1594958,1.22,1.29,1.21,1.27,1594958,0.0,1.0
2024-03-27,1.27,1.28,1.21,1.22,1403199,1.27,1.28,1.21,1.22,1403199,0.0,1.0
2024-03-28,1.31,1.359,1.29,1.29,2723301,1.31,1.359,1.29,1.29,2723301,0.0,1.0
2024-04-01,1.32,1.37,1.28,1.35,1758853,1.32,1.37,1.28,1.35,1758853,0.0,1.0
2024-04-02,1.23,1.31,1.21,1.31,1454819,1.23,1.31,1.21,1.31,1454819,0.0,1.0
2024-04-03,1.16,1.24,1.15,1.2,1947419,1.16,1.24,1.15,1.2,1947419,0.0,1.0
2024-04-04,1.19,1.27,1.16,1.16,1807764,1.19,1.27,1.16,1.16,1807764,0.0,1.0
2024-04-05,1.16,1.21,1.14,1.21,2828716,1.16,1.21,1.14,1.21,2828716,0.0,1.0
2024-04-08,1.24,1.26,1.16,1.19,1580929,1.24,1.26,1.16,1.19,1580929,0.0,1.0
2024-04-09,1.21,1.29,1.18,1.27,1155772,1.21,1.29,1.18,1.27,1155772,0.0,1.0
2024-04-10,1.14,1.175,1.12,1.15,2070930,1.14,1.175,1.12,1.15,2070930,0.0,1.0
2024-04-11,1.13,1.185,1.1,1.13,1888064,1.13,1.185,1.1,1.13,1888064,0.0,1.0
2024-04-12,1.07,1.13,1.045,1.13,1792890,1.07,1.13,1.045,1.13,1792890,0.0,1.0
2024-04-15,1.0,1.07,1.0,1.07,2520367,1.0,1.07,1.0,1.07,2520367,0.0,1.0
2024-04-16,0.9942,1.05,0.9425,1.01,3058519,0.9942,1.05,0.9425,1.01,3058519,0.0,1.0
2024-04-17,0.9901,1.05,0.9601,1.01,2832618,0.9901,1.05,0.9601,1.01,2832618,0.0,1.0
2024-04-18,0.95,1.02,0.9465,1.01,3579313,0.95,1.02,0.9465,1.01,3579313,0.0,1.0
2024-04-19,0.9229,0.9963,0.911,0.9447,3664804,0.9229,0.9963,0.911,0.9447,3664804,0.0,1.0
2024-04-22,1.02,1.03,0.913,0.94,4239473,1.02,1.03,0.913,0.94,4239473,0.0,1.0
2024-04-23,0.9982,1.05,0.9642,1.04,4399819,0.9982,1.05,0.9642,1.04,4399819,0.0,1.0
2024-04-24,1.06,1.08,1.0,1.01,1793302,1.06,1.08,1.0,1.01,1793302,0.0,1.0
2024-04-25,0.9147,1.02,0.86,0.9951,7685007,0.9147,1.02,0.86,0.9951,7685007,0.0,1.0
2024-04-26,0.9359,0.9692,0.88995,0.92,3259109,0.9359,0.9692,0.88995,0.92,3259109,0.0,1.0
2024-04-29,0.9781,1.03,0.93,0.93,3043006,0.9781,1.03,0.93,0.93,3043006,0.0,1.0
2024-04-30,0.894,1.0,0.89362,0.9809,3054950,0.894,1.0,0.89362,0.9809,3054950,0.0,1.0
2024-05-01,0.8681,0.93,0.864,0.91,3231382,0.8681,0.93,0.864,0.91,3231382,0.0,1.0
2024-05-02,1.05,1.06,0.88,0.88,7007869,1.05,1.06,0.88,0.88,7007869,0.0,1.0
2024-05-03,0.992,1.1782,0.9801,1.09,3780980,0.992,1.1782,0.9801,1.09,3780980,0.0,1.0
2024-05-06,0.9245,1.05,0.9166,0.975,3310064,0.9245,1.05,0.9166,0.975,3310064,0.0,1.0
2024-05-07,0.9827,1.02,0.9369,0.9375,3380312,0.9827,1.02,0.9369,0.9375,3380312,0.0,1.0
2024-05-08,1.05,1.07,0.98,1.0,2248914,1.05,1.07,0.98,1.0,2248914,0.0,1.0
2024-05-09,1.11,1.29,1.03,1.11,6331609,1.11,1.29,1.03,1.11,6331609,0.0,1.0
2024-05-10,1.05,1.165,1.04,1.13,1805186,1.05,1.165,1.04,1.13,1805186,0.0,1.0
2024-05-13,1.03,1.12,1.0,1.07,2103218,1.03,1.12,1.0,1.07,2103218,0.0,1.0
2024-05-14,1.17,1.23,1.05,1.05,4701943,1.17,1.23,1.05,1.05,4701943,0.0,1.0
2024-05-15,1.15,1.21,1.115,1.21,3106138,1.15,1.21,1.115,1.21,3106138,0.0,1.0
2024-05-16,1.18,1.21,1.11,1.17,2558059,1.18,1.21,1.11,1.17,2558059,0.0,1.0
2024-05-17,1.32,1.33,1.145,1.18,5197395,1.32,1.33,1.145,1.18,5197395,0.0,1.0
2024-05-20,1.34,1.365,1.28,1.28,2900598,1.34,1.365,1.28,1.28,2900598,0.0,1.0
2024-05-21,1.26,1.35,1.26,1.34,3066360,1.26,1.35,1.26,1.34,3066360,0.0,1.0
2024-05-22,1.32,1.34,1.215,1.29,2802955,1.32,1.34,1.215,1.29,2802955,0.0,1.0
2024-05-23,1.25,1.345,1.25,1.33,2011960,1.25,1.345,1.25,1.33,2011960,0.0,1.0
2024-05-24,1.16,1.3,1.15,1.25,3106206,1.16,1.3,1.15,1.25,3106206,0.0,1.0
2024-05-28,1.17,1.23,1.1301,1.17,2257560,1.17,1.23,1.1301,1.17,2257560,0.0,1.0
2024-05-29,1.25,1.25,1.14,1.17,1703208,1.25,1.25,1.14,1.17,1703208,0.0,1.0
2024-05-30,1.45,1.47,1.24,1.24,3783234,1.45,1.47,1.24,1.24,3783234,0.0,1.0
2024-05-31,1.44,1.5152,1.41,1.44,10524956,1.44,1.5152,1.41,1.44,10524956,0.0,1.0
2024-06-03,1.51,1.59,1.43,1.46,2560697,1.51,1.59,1.43,1.46,2560697,0.0,1.0
2024-06-04,1.53,1.58,1.5,1.54,2583834,1.53,1.58,1.5,1.54,2583834,0.0,1.0
2024-06-05,1.72,1.75,1.515,1.55,5993283,1.72,1.75,1.515,1.55,5993283,0.0,1.0
2024-06-06,1.73,1.8,1.66,1.73,2502148,1.73,1.8,1.66,1.73,2502148,0.0,1.0
2024-06-07,1.62,1.745,1.56,1.72,2616801,1.62,1.745,1.56,1.72,2616801,0.0,1.0
2024-06-10,1.51,1.61,1.5,1.61,1748136,1.51,1.61,1.5,1.61,1748136,0.0,1.0
2024-06-11,1.5,1.57,1.44,1.51,1687436,1.5,1.57,1.44,1.51,1687436,0.0,1.0
2024-06-12,1.47,1.64,1.45,1.57,2026558,1.47,1.64,1.45,1.57,2026558,0.0,1.0
2024-06-13,1.4,1.495,1.39,1.46,1665484,1.4,1.495,1.39,1.46,1665484,0.0,1.0
2024-06-14,1.29,1.415,1.26,1.35,3234729,1.29,1.415,1.26,1.35,3234729,0.0,1.0
2024-06-17,1.18,1.3,1.165,1.28,4824405,1.18,1.3,1.165,1.28,4824405,0.0,1.0
2024-06-18,1.21,1.29,1.12,1.18,6126614,1.21,1.29,1.12,1.18,6126614,0.0,1.0
2024-06-20,1.19,1.27,1.165,1.21,3736005,1.19,1.27,1.165,1.21,3736005,0.0,1.0
2024-06-21,1.27,1.36,1.18,1.21,33007053,1.27,1.36,1.18,1.21,33007053,0.0,1.0
2024-06-24,1.18,1.34,1.18,1.26,4804672,1.18,1.34,1.18,1.26,4804672,0.0,1.0
2024-06-25,1.16,1.22,1.13,1.19,4535245,1.16,1.22,1.13,1.19,4535245,0.0,1.0
2024-06-26,1.12,1.2,1.1,1.13,2621565,1.12,1.2,1.1,1.13,2621565,0.0,1.0
2024-06-27,1.12,1.2,1.12,1.16,3788659,1.12,1.2,1.12,1.16,3788659,0.0,1.0
2024-06-28,1.23,1.24,1.14,1.15,14029944,1.23,1.24,1.14,1.15,14029944,0.0,1.0
2024-07-01,1.17,1.2795,1.14,1.22,2176164,1.17,1.2795,1.14,1.22,2176164,0.0,1.0
2024-07-02,1.14,1.185,1.13,1.17,1516965,1.14,1.185,1.13,1.17,1516965,0.0,1.0
2024-07-03,1.16,1.18,1.125,1.17,1291577,1.16,1.18,1.125,1.17,1291577,0.0,1.0
2024-07-05,1.07,1.15,1.05,1.15,3230085,1.07,1.15,1.05,1.15,3230085,0.0,1.0
2024-07-08,1.19,1.22,1.1,1.1,3831122,1.19,1.22,1.1,1.1,3831122,0.0,1.0
2024-07-09,1.25,1.27,1.155,1.18,2475629,1.25,1.27,1.155,1.18,2475629,0.0,1.0
2024-07-10,1.29,1.31,1.23,1.25,2299751,1.29,1.31,1.23,1.25,2299751,0.0,1.0
2024-07-11,1.42,1.44,1.316,1.35,3160373,1.42,1.44,1.316,1.35,3160373,0.0,1.0
2024-07-12,1.53,1.54,1.45,1.45,4000499,1.53,1.54,1.45,1.45,4000499,0.0,1.0
2024-07-15,1.59,1.64,1.505,1.56,4155000,1.59,1.64,1.505,1.56,4155000,0.0,1.0
2024-07-16,1.52,1.63,1.48,1.62,3753953,1.52,1.63,1.48,1.62,3753953,0.0,1.0
2024-07-17,1.71,1.735,1.47,1.5,5161872,1.71,1.735,1.47,1.5,5161872,0.0,1.0
2024-07-18,1.75,2.35,1.71,2.32,40684927,1.75,2.35,1.71,2.32,40684927,0.0,1.0
2024-07-19,1.68,1.77,1.65,1.71,3531761,1.68,1.77,1.65,1.71,3531761,0.0,1.0
2024-07-22,1.73,1.77,1.5703,1.65,3705048,1.73,1.77,1.5703,1.65,3705048,0.0,1.0
2024-07-23,1.8,1.87,1.685,1.7,4363000,1.8,1.87,1.685,1.7,4363000,0.0,1.0
2024-07-24,1.65,1.82,1.65,1.71,2479473,1.65,1.82,1.65,1.71,2479473,0.0,1.0
2024-07-25,1.8,1.865,1.65,1.65,3472376,1.8,1.865,1.65,1.65,3472376,0.0,1.0
2024-07-26,1.92,1.92,1.805,1.85,3147244,1.92,1.92,1.805,1.85,3147244,0.0,1.0
2024-07-29,2.31,2.43,1.99,2.0,14431460,2.31,2.43,1.99,2.0,14431460,0.0,1.0
2024-07-30,2.54,2.57,2.335,2.35,7700362,2.54,2.57,2.335,2.35,7700362,0.0,1.0
2024-07-31,2.59,2.88,2.495,2.55,8671836,2.59,2.88,2.495,2.55,8671836,0.0,1.0
2024-08-01,2.51,2.71,2.44,2.61,4657455,2.51,2.71,2.44,2.61,4657455,0.0,1.0
2024-08-02,2.29,2.44,2.14,2.41,7025666,2.29,2.44,2.14,2.41,7025666,0.0,1.0
2024-08-05,2.015,2.13,1.93,2.02,6716568,2.015,2.13,1.93,2.02,6716568,0.0,1.0
2024-08-06,2.21,2.27,2.04,2.06,4179579,2.21,2.27,2.04,2.06,4179579,0.0,1.0
2024-08-07,2.13,2.3,2.09,2.22,5474299,2.13,2.3,2.09,2.22,5474299,0.0,1.0
2024-08-08,2.79,3.0299,2.35,2.45,16707308,2.79,3.0299,2.35,2.45,16707308,0.0,1.0
2024-08-09,2.86,2.87,2.55,2.8,5282709,2.86,2.87,2.55,2.8,5282709,0.0,1.0
2024-08-12,2.92,2.98,2.79,2.9,3932176,2.92,2.98,2.79,2.9,3932176,0.0,1.0
2024-08-13,3.24,3.295,2.89,2.92,6717436,3.24,3.295,2.89,2.92,6717436,0.0,1.0
2024-08-14,3.38,3.48,3.21,3.22,5492450,3.38,3.48,3.21,3.22,5492450,0.0,1.0
2024-08-15,3.63,3.745,3.41,3.46,4630437,3.63,3.745,3.41,3.46,4630437,0.0,1.0
2024-08-16,3.96,4.025,3.65,3.67,6725515,3.96,4.025,3.65,3.67,6725515,0.0,1.0
2024-08-19,4.0,4.11,3.83,4.08,6200373,4.0,4.11,3.83,4.08,6200373,0.0,1.0
2024-08-20,4.39,4.4,3.91,3.98,5525708,4.39,4.4,3.91,3.98,5525708,0.0,1.0
2024-08-21,4.07,4.47,3.935,4.45,6179554,4.07,4.47,3.935,4.45,6179554,0.0,1.0
2024-08-22,4.04,4.19,3.975,4.08,2594908,4.04,4.19,3.975,4.08,2594908,0.0,1.0
2024-08-23,4.37,4.405,4.07,4.07,3375354,4.37,4.405,4.07,4.07,3375354,0.0,1.0
2024-08-26,4.39,4.5,4.355,4.4,2962156,4.39,4.5,4.355,4.4,2962156,0.0,1.0
2024-08-27,4.33,4.39,4.07,4.32,2434179,4.33,4.39,4.07,4.32,2434179,0.0,1.0
2024-08-28,4.21,4.39,4.135,4.3,2471102,4.21,4.39,4.135,4.3,2471102,0.0,1.0
2024-08-29,4.22,4.31,4.105,4.31,1715236,4.22,4.31,4.105,4.31,1715236,0.0,1.0
2024-08-30,3.86,4.285,3.79,4.26,3707347,3.86,4.285,3.79,4.26,3707347,0.0,1.0
2024-09-03,3.93,3.955,3.67,3.72,3112748,3.93,3.955,3.67,3.72,3112748,0.0,1.0
2024-09-04,3.86,3.98,3.73,3.83,2484954,3.86,3.98,3.73,3.83,2484954,0.0,1.0
2024-09-05,4.08,4.15,3.88,3.89,2364083,4.08,4.15,3.88,3.89,2364083,0.0,1.0
2024-09-06,4.07,4.23,4.03,4.06,1936955,4.07,4.23,4.03,4.06,1936955,0.0,1.0
2024-09-09,4.49,4.505,4.06,4.07,6361271,4.49,4.505,4.06,4.07,6361271,0.0,1.0
2024-09-10,4.95,5.055,4.5,4.53,8293851,4.95,5.055,4.5,4.53,8293851,0.0,1.0
2024-09-11,5.14,5.21,4.74,4.96,6215129,5.14,5.21,4.74,4.96,6215129,0.0,1.0
2024-09-12,5.22,5.255,5.0005,5.14,5176537,5.22,5.255,5.0005,5.14,5176537,0.0,1.0
2024-09-13,5.33,5.38,5.2,5.3,4813179,5.33,5.38,5.2,5.3,4813179,0.0,1.0
2024-09-16,5.71,5.73,5.23,5.33,4760767,5.71,5.73,5.23,5.33,4760767,0.0,1.0
2024-09-17,5.68,5.8793,5.58,5.77,5175851,5.68,5.8793,5.58,5.77,5175851,0.0,1.0
2024-09-18,5.6,5.795,5.59,5.59,2760307,5.6,5.795,5.59,5.59,2760307,0.0,1.0
2024-09-19,6.0,6.1925,5.835,5.85,6297394,6.0,6.1925,5.835,5.85,6297394,0.0,1.0
2024-09-20,6.21,6.41,5.96,5.96,10428076,6.21,6.41,5.96,5.96,10428076,0.0,1.0
2024-09-23,6.29,6.345,6.02,6.21,4067899,6.29,6.345,6.02,6.21,4067899,0.0,1.0
2024-09-24,6.61,6.75,6.375,6.4,7119917,6.61,6.75,6.375,6.4,7119917,0.0,1.0
2024-09-25,6.36,6.645,6.34,6.58,4270077,6.36,6.645,6.34,6.58,4270077,0.0,1.0
2024-09-26,6.0,6.55,5.68,6.43,6071327,6.0,6.55,5.68,6.43,6071327,0.0,1.0
2024-09-27,6.11,6.2497,5.8296,6.09,3884295,6.11,6.2497,5.8296,6.09,3884295,0.0,1.0
2024-09-30,6.11,6.375,6.045,6.1,7866756,6.11,6.375,6.045,6.1,7866756,0.0,1.0
2024-10-01,6.05,6.15,5.6,6.11,4747978,6.05,6.15,5.6,6.11,4747978,0.0,1.0
2024-10-02,6.19,6.5,5.92,5.99,3210589,6.19,6.5,5.92,5.99,3210589,0.0,1.0
2024-10-03,5.97,6.12,5.9015,6.08,2383030,5.97,6.12,5.9015,6.08,2383030,0.0,1.0
2024-10-04,6.16,6.28,6.08,6.1,2063393,6.16,6.28,6.08,6.1,2063393,0.0,1.0
2024-10-07,6.0,6.4281,5.87,6.16,2956124,6.0,6.4281,5.87,6.16,2956124,0.0,1.0
2024-10-08,6.03,6.25,6.015,6.05,2511225,6.03,6.25,6.015,6.05,2511225,0.0,1.0
2024-10-09,6.25,6.365,5.95,6.02,3280101,6.25,6.365,5.95,6.02,3280101,0.0,1.0
2024-10-10,6.05,6.33,6.03,6.19,2506755,6.05,6.33,6.03,6.19,2506755,0.0,1.0
2024-10-11,6.01,6.54,5.85,6.03,4189445,6.01,6.54,5.85,6.03,4189445,0.0,1.0
2024-10-14,5.61,5.995,5.465,5.97,3909152,5.61,5.995,5.465,5.97,3909152,0.0,1.0
2024-10-15,5.83,5.98,5.58,5.68,3710191,5.83,5.98,5.58,5.68,3710191,0.0,1.0
2024-10-16,5.74,5.97,5.73,5.87,1929777,5.74,5.97,5.73,5.87,1929777,0.0,1.0
2024-10-17,5.65,5.815,5.53,5.72,2576392,5.65,5.815,5.53,5.72,2576392,0.0,1.0
2024-10-18,6.05,6.29,5.68,5.68,4035442,6.05,6.29,5.68,5.68,4035442,0.0,1.0
2024-10-21,5.9,6.095,5.795,6.07,2256073,5.9,6.095,5.795,6.07,2256073,0.0,1.0
2024-10-22,5.97,6.0857,5.72,5.79,3149012,5.97,6.0857,5.72,5.79,3149012,0.0,1.0
2024-10-23,6.18,6.49,5.81,5.89,5620390,6.18,6.49,5.81,5.89,5620390,0.0,1.0
2024-10-24,6.35,6.48,6.18,6.22,3567731,6.35,6.48,6.18,6.22,3567731,0.0,1.0
2024-10-25,6.22,6.535,6.202,6.4,2419656,6.22,6.535,6.202,6.4,2419656,0.0,1.0
2024-10-28,6.7,6.76,6.2901,6.32,4589927,6.7,6.76,6.2901,6.32,4589927,0.0,1.0
2024-10-29,6.87,7.05,6.65,6.76,4839384,6.87,7.05,6.65,6.76,4839384,0.0,1.0
2024-10-30,6.95,7.06,6.67,6.79,3935177,6.95,7.06,6.67,6.79,3935177,0.0,1.0
2024-10-31,6.73,6.9999,6.52,6.94,4510140,6.73,6.9999,6.52,6.94,4510140,0.0,1.0
2024-11-01,6.79,7.07,6.68,6.78,3281637,6.79,7.07,6.68,6.78,3281637,0.0,1.0
2024-11-04,6.42,6.975,6.28,6.71,4974201,6.42,6.975,6.28,6.71,4974201,0.0,1.0
2024-11-05,6.64,6.715,6.418,6.44,2973908,6.64,6.715,6.418,6.44,2973908,0.0,1.0
2024-11-06,6.95,7.19,6.625,7.05,4264061,6.95,7.19,6.625,7.05,4264061,0.0,1.0
2024-11-07,5.2,6.08,4.76,6.005,20972633,5.2,6.08,4.76,6.005,20972633,0.0,1.0
2024-11-08,4.7,5.17,4.535,5.14,11247208,4.7,5.17,4.535,5.14,11247208,0.0,1.0
2024-11-11,4.745,4.8,4.395,4.72,5399412,4.745,4.8,4.395,4.72,5399412,0.0,1.0
2024-11-12,4.68,4.79,4.43,4.7,4348045,4.68,4.79,4.43,4.7,4348045,0.0,1.0
2024-11-13,4.47,4.65,4.34,4.6,5927430,4.47,4.65,4.34,4.6,5927430,0.0,1.0
2024-11-14,4.44,4.745,4.43,4.5,3303756,4.44,4.745,4.43,4.5,3303756,0.0,1.0
2024-11-15,4.15,4.48,4.135,4.45,3615464,4.15,4.48,4.135,4.45,3615464,0.0,1.0
2024-11-18,4.12,4.23,4.1,4.12,2960561,4.12,4.23,4.1,4.12,2960561,0.0,1.0
2024-11-19,4.53,4.545,4.07,4.09,3870908,4.53,4.545,4.07,4.09,3870908,0.0,1.0
2024-11-20,4.34,4.58,4.24,4.53,3663892,4.34,4.58,4.24,4.53,3663892,0.0,1.0
2024-11-21,4.38,4.565,4.22,4.33,3282570,4.38,4.565,4.22,4.33,3282570,0.0,1.0
2024-11-22,4.68,4.74,4.38,4.46,3516991,4.68,4.74,4.38,4.46,3516991,0.0,1.0
2024-11-25,5.09,5.365,4.72,4.72,11191296,5.09,5.365,4.72,4.72,11191296,0.0,1.0
2024-11-26,4.97,5.09,4.875,5.02,3245280,4.97,5.09,4.875,5.02,3245280,0.0,1.0
2024-11-27,5.08,5.14,4.9,5.02,2725779,5.08,5.14,4.9,5.02,2725779,0.0,1.0
2024-11-29,4.77,5.22,4.77,5.1,1623197,4.77,5.22,4.77,5.1,1623197,0.0,1.0
2024-12-02,4.86,5.01,4.775,4.83,3313599,4.86,5.01,4.775,4.83,3313599,0.0,1.0
2024-12-03,4.79,5.0,4.72,4.8,4107103,4.79,5.0,4.72,4.8,4107103,0.0,1.0
2024-12-04,5.36,5.37,4.83,4.84,3338365,5.36,5.37,4.83,4.84,3338365,0.0,1.0
2024-12-05,5.34,5.4,5.2,5.36,2746073,5.34,5.4,5.2,5.36,2746073,0.0,1.0
2024-12-06,5.31,5.45,5.2,5.38,2585728,5.31,5.45,5.2,5.38,2585728,0.0,1.0
2024-12-09,5.26,5.55,5.125,5.37,2697475,5.26,5.55,5.125,5.37,2697475,0.0,1.0
2024-12-10,5.54,5.55,5.19,5.22,3420147,5.54,5.55,5.19,5.22,3420147,0.0,1.0
2024-12-11,5.79,5.91,5.5,5.59,3783291,5.79,5.91,5.5,5.59,3783291,0.0,1.0
2024-12-12,5.75,5.9499,5.68,5.8,3334891,5.75,5.9499,5.68,5.8,3334891,0.0,1.0
2024-12-13,5.74,5.96,5.6811,5.71,3459967,5.74,5.96,5.6811,5.71,3459967,0.0,1.0
2024-12-16,5.8,5.88,5.69,5.75,2438311,5.8,5.88,5.69,5.75,2438311,0.0,1.0
2024-12-17,5.61,5.74,5.24,5.5,5390073,5.61,5.74,5.24,5.5,5390073,0.0,1.0
2024-12-18,6.13,6.9,5.965,6.84,10281556,6.13,6.9,5.965,6.84,10281556,0.0,1.0
2024-12-19,5.7,6.4,5.65,6.21,4519522,5.7,6.4,5.65,6.21,4519522,0.0,1.0
2024-12-20,5.58,5.7,5.29,5.46,6612893,5.58,5.7,5.29,5.46,6612893,0.0,1.0
2024-12-23,5.5,5.59,5.29,5.55,2681857,5.5,5.59,5.29,5.55,2681857,0.0,1.0
2024-12-24,5.74,5.74,5.455,5.53,2656302,5.74,5.74,5.455,5.53,2656302,0.0,1.0
2024-12-26,5.83,5.8399,5.515,5.72,2825235,5.83,5.8399,5.515,5.72,2825235,0.0,1.0
2024-12-27,5.51,5.77,5.36,5.75,4926817,5.51,5.77,5.36,5.75,4926817,0.0,1.0
2024-12-30,5.26,5.4,5.135,5.4,4601695,5.26,5.4,5.135,5.4,4601695,0.0,1.0
2024-12-31,5.21,5.4,5.17,5.28,4178963,5.21,5.4,5.17,5.28,4178963,0.0,1.0
2025-01-02,5.16,5.5874,5.14,5.26,3064040,5.16,5.5874,5.14,5.26,3064040,0.0,1.0
2025-01-03,5.27,5.45,5.16,5.17,2960887,5.27,5.45,5.16,5.17,2960887,0.0,1.0
2025-01-06,5.34,5.605,4.76,5.002,6524784,5.34,5.605,4.76,5.002,6524784,0.0,1.0
2025-01-07,5.13,5.4,5.0,5.33,3893729,5.13,5.4,5.0,5.33,3893729,0.0,1.0
2025-01-08,5.18,5.255,4.975,5.1,3322606,5.18,5.255,4.975,5.1,3322606,0.0,1.0
2025-01-10,4.98,5.195,4.96,4.965,3390655,4.98,5.195,4.96,4.965,3390655,0.0,1.0
2025-01-13,4.92,5.01,4.75,4.82,4404531,4.92,5.01,4.75,4.82,4404531,0.0,1.0
2025-01-14,5.28,5.4,5.06,5.09,5094060,5.28,5.4,5.06,5.09,5094060,0.0,1.0
2025-01-15,5.39,5.7,5.245,5.49,3829474,5.39,5.7,5.245,5.49,3829474,0.0,1.0
2025-01-16,5.4,5.46,5.25,5.31,4265284,5.4,5.46,5.25,5.31,4265284,0.0,1.0
2025-01-17,5.36,5.59,5.26,5.5,2678456,5.36,5.59,5.26,5.5,2678456,0.0,1.0
2025-01-21,5.59,5.74,5.4515,5.46,3099324,5.59,5.74,5.4515,5.46,3099324,0.0,1.0
2025-01-22,5.86,5.95,5.6,5.6,5441217,5.86,5.95,5.6,5.6,5441217,0.0,1.0
2025-01-23,5.86,5.94,5.7,5.79,3226354,5.86,5.94,5.7,5.79,3226354,0.0,1.0
2025-01-24,5.53,5.89,5.44,5.89,4539951,5.53,5.89,5.44,5.89,4539951,0.0,1.0
2025-01-27,4.81,5.18,4.61,5.16,8130792,4.81,5.18,4.61,5.16,8130792,0.0,1.0
2025-01-28,4.69,4.85,4.4901,4.85,5541554,4.69,4.85,4.4901,4.85,5541554,0.0,1.0
2025-01-29,4.86,4.95,4.6,4.68,4603767,4.86,4.95,4.6,4.68,4603767,0.0,1.0
2025-01-30,4.98,5.135,4.87,4.91,3814517,4.98,5.135,4.87,4.91,3814517,0.0,1.0
2025-01-31,5.05,5.145,4.94,4.97,4680513,5.05,5.145,4.94,4.97,4680513,0.0,1.0
2025-02-03,5.0,5.0801,4.7,4.88,3582187,5.0,5.0801,4.7,4.88,3582187,0.0,1.0
2025-02-04,5.02,5.09,4.92,4.99,2349952,5.02,5.09,4.92,4.99,2349952,0.0,1.0
2025-02-05,4.95,5.07,4.945,5.05,1944392,4.95,5.07,4.945,5.05,1944392,0.0,1.0
2025-02-06,5.13,5.25,4.9809,5.04,4510754,5.13,5.25,4.9809,5.04,4510754,0.0,1.0
2025-02-07,5.05,5.195,4.96,5.14,3227474,5.05,5.195,4.96,5.14,3227474,0.0,1.0
2025-02-10,5.11,5.205,5.015,5.12,3393140,5.11,5.205,5.015,5.12,3393140,0.0,1.0
2025-02-11,5.06,5.08,4.94,5.03,2594208,5.06,5.08,4.94,5.03,2594208,0.0,1.0
2025-02-12,5.05,5.11,4.96,4.98,4153454,5.05,5.11,4.96,4.98,4153454,0.0,1.0
2025-02-13,5.16,5.38,5.08,5.14,2793103,5.16,5.38,5.08,5.14,2793103,0.0,1.0
2025-02-14,5.08,5.19,5.06,5.13,1746001,5.08,5.19,5.06,5.13,1746001,0.0,1.0
2025-02-18,5.12,5.385,5.09,5.13,3972126,5.12,5.385,5.09,5.13,3972126,0.0,1.0
2025-02-19,5.46,5.48,5.01,5.06,3715501,5.46,5.48,5.01,5.06,3715501,0.0,1.0
2025-02-20,5.42,5.54,5.24,5.46,5986724,5.42,5.54,5.24,5.46,5986724,0.0,1.0
2025-02-21,5.01,5.52,5.0,5.332,3206130,5.01,5.52,5.0,5.332,3206130,0.0,1.0
2025-02-24,4.81,5.055,4.8,5.035,3525579,4.81,5.055,4.8,5.035,3525579,0.0,1.0
2025-02-25,4.89,5.0,4.665,4.79,4335058,4.89,5.0,4.665,4.79,4335058,0.0,1.0
2025-02-26,6.17,6.25,5.45,5.85,21059380,6.17,6.25,5.45,5.85,21059380,0.0,1.0
2025-02-27,6.29,6.6099,5.9648,6.3,10077432,6.29,6.6099,5.9648,6.3,10077432,0.0,1.0
2025-02-28,6.35,6.48,6.015,6.21,5230012,6.35,6.48,6.015,6.21,5230012,0.0,1.0
2025-03-03,6.18,6.46,6.1,6.38,5887611,6.18,6.46,6.1,6.38,5887611,0.0,1.0
2025-03-04,6.15,6.37,6.0,6.07,6216905,6.15,6.37,6.0,6.07,6216905,0.0,1.0
2025-03-05,5.99,6.26,5.75,6.2,6565097,5.99,6.26,5.75,6.2,6565097,0.0,1.0
2025-03-06,5.57,5.81,5.36,5.81,6822171,5.57,5.81,5.36,5.81,6822171,0.0,1.0
2025-03-07,5.305,5.66,5.175,5.58,4751261,5.305,5.66,5.175,5.58,4751261,0.0,1.0
2025-03-10,4.66,5.23,4.57,5.12,9470505,4.66,5.23,4.57,5.12,9470505,0.0,1.0
2025-03-11,4.63,4.815,4.48,4.63,5751810,4.63,4.815,4.48,4.63,5751810,0.0,1.0
2025-03-12,4.94,5.0081,4.69,4.77,5469061,4.94,5.0081,4.69,4.77,5469061,0.0,1.0
2025-03-13,4.77,4.96,4.7,4.94,3258861,4.77,4.96,4.7,4.94,3258861,0.0,1.0
2025-03-14,5.07,5.12,4.82,4.91,3725750,5.07,5.12,4.82,4.91,3725750,0.0,1.0
2025-03-17,5.25,5.3,5.05,5.09,4280799,5.25,5.3,5.05,5.09,4280799,0.0,1.0
2025-03-18,5.25,5.27,5.055,5.18,3768091,5.25,5.27,5.055,5.18,3768091,0.0,1.0
2025-03-19,5.53,5.55,5.26,5.26,6194747,5.53,5.55,5.26,5.26,6194747,0.0,1.0
2025-03-20,5.49,5.615,5.39,5.45,4569286,5.49,5.615,5.39,5.45,4569286,0.0,1.0
2025-03-21,5.6,5.61,5.38,5.4,8729237,5.6,5.61,5.38,5.4,8729237,0.0,1.0
2025-03-24,5.8,5.855,5.72,5.79,5108175,5.8,5.855,5.72,5.79,5108175,0.0,1.0
2025-03-25,5.87,5.95,5.67,5.78,5779101,5.87,5.95,5.67,5.78,5779101,0.0,1.0
2025-03-26,5.62,5.936,5.58,5.85,5744937,5.62,5.936,5.58,5.85,5744937,0.0,1.0
2025-03-27,5.54,5.62,5.44,5.6,3839800,5.54,5.62,5.44,5.6,3839800,0.0,1.0
2025-03-28,5.37,5.51,5.25,5.5,4478278,5.37,5.51,5.25,5.5,4478278,0.0,1.0
2025-03-31,5.31,5.36,5.05,5.2,8626626,5.31,5.36,5.05,5.2,8626626,0.0,1.0
2025-04-01,5.37,5.48,5.19,5.28,5658845,5.37,5.48,5.19,5.28,5658845,0.0,1.0
2025-04-02,5.39,5.455,5.21,5.24,4638864,5.39,5.455,5.21,5.24,4638864,0.0,1.0
2025-04-03,4.1,5.04,4.0,4.97,15128389,4.1,5.04,4.0,4.97,15128389,0.0,1.0
2025-04-04,3.62,3.93,3.15,3.89,12625159,3.62,3.93,3.15,3.89,12625159,0.0,1.0
2025-04-07,3.64,3.91,3.18,3.35,8796300,3.64,3.91,3.18,3.35,8796300,0.0,1.0
2025-04-08,3.41,3.85,3.28,3.84,7200365,3.41,3.85,3.28,3.84,7200365,0.0,1.0
2025-04-09,3.86,4.08,3.22,3.34,8280670,3.86,4.08,3.22,3.34,8280670,0.0,1.0
2025-04-10,3.44,3.71,3.37,3.71,5884596,3.44,3.71,3.37,3.71,5884596,0.0,1.0
2025-04-11,3.36,3.44,3.2101,3.4,6656840,3.36,3.44,3.2101,3.4,6656840,0.0,1.0
2025-04-14,3.44,3.58,3.3,3.43,6053233,3.44,3.58,3.3,3.43,6053233,0.0,1.0
2025-04-15,3.64,3.66,3.43,3.43,4522813,3.64,3.66,3.43,3.43,4522813,0.0,1.0
2025-04-16,3.44,3.62,3.39,3.55,2825814,3.44,3.62,3.39,3.55,2825814,0.0,1.0
2025-04-17,3.33,3.6029,3.29,3.44,3582782,3.33,3.6029,3.29,3.44,3582782,0.0,1.0
2025-04-21,3.02,3.3032,2.94,3.25,4796099,3.02,3.3032,2.94,3.25,4796099,0.0,1.0
2025-04-22,3.23,3.27,3.12,3.12,4534824,3.23,3.27,3.12,3.12,4534824,0.0,1.0
2025-04-23,3.79,3.87,3.45,3.47,8255220,3.79,3.87,3.45,3.47,8255220,0.0,1.0
2025-04-24,3.8,3.93,3.63,3.75,3297384,3.8,3.93,3.63,3.75,3297384,0.0,1.0
2025-04-25,3.91,3.95,3.71,3.78,3664099,3.91,3.95,3.71,3.78,3664099,0.0,1.0
2025-04-28,3.95,4.02,3.8201,3.89,4443709,3.95,4.02,3.8201,3.89,4443709,0.0,1.0
2025-04-29,3.88,4.0,3.83,3.92,3264222,3.88,4.0,3.83,3.92,3264222,0.0,1.0
2025-04-30,3.74,3.76,3.55,3.7,8146777,3.74,3.76,3.55,3.7,8146777,0.0,1.0
2025-05-01,4.55,4.73,4.21,4.5,11803935,4.55,4.73,4.21,4.5,11803935,0.0,1.0
2025-05-02,4.76,4.82,4.5,4.69,6329126,4.76,4.82,4.5,4.69,6329126,0.0,1.0
2025-05-05,4.75,4.845,4.63,4.66,3485757,4.75,4.845,4.63,4.66,3485757,0.0,1.0
2025-05-06,4.83,4.87,4.5403,4.66,4061929,4.83,4.87,4.5403,4.66,4061929,0.0,1.0
2025-05-07,4.91,5.055,4.81,4.92,3898842,4.91,5.055,4.81,4.92,3898842,0.0,1.0
2025-05-08,4.88,5.07,4.86,5.05,4806109,4.88,5.07,4.86,5.05,4806109,0.0,1.0
2025-05-09,4.82,4.925,4.74,4.89,2483192,4.82,4.925,4.74,4.89,2483192,0.0,1.0
2025-05-12,5.5,5.55,5.205,5.325,7372029,5.5,5.55,5.205,5.325,7372029,0.0,1.0
2025-05-13,5.68,5.87,5.52,5.52,9526477,5.68,5.87,5.52,5.52,9526477,0.0,1.0
2025-05-14,5.79,5.87,5.655,5.76,5986787,5.79,5.87,5.655,5.76,5986787,0.0,1.0
2025-05-15,5.71,5.89,5.69,5.77,4648559,5.71,5.89,5.69,5.77,4648559,0.0,1.0
2025-05-16,5.88,5.95,5.7,5.73,4992142,5.88,5.95,5.7,5.73,4992142,0.0,1.0
2025-05-19,5.84,5.96,5.652,5.735,4497003,5.84,5.96,5.652,5.735,4497003,0.0,1.0
2025-05-20,5.81,5.94,5.73,5.85,4056610,5.81,5.94,5.73,5.85,4056610,0.0,1.0
2025-05-21,5.55,5.87,5.51,5.74,5175161,5.55,5.87,5.51,5.74,5175161,0.0,1.0
2025-05-22,5.49,5.61,5.45,5.54,4361453,5.49,5.61,5.45,5.54,4361453,0.0,1.0
2025-05-23,5.7,5.9499,5.22,5.27,17547700,5.7,5.9499,5.22,5.27,17547700,0.0,1.0
2025-05-27,6.22,6.285,5.605,5.82,9120571,6.22,6.285,5.605,5.82,9120571,0.0,1.0
2025-05-28,6.14,6.21,5.96,6.21,5358054,6.14,6.21,5.96,6.21,5358054,0.0,1.0
2025-05-29,6.28,6.3,6.035,6.29,4120737,6.28,6.3,6.035,6.29,4120737,0.0,1.0
2025-05-30,6.04,6.21,6.0,6.19,5767868,6.04,6.21,6.0,6.19,5767868,0.0,1.0
2025-06-02,5.63,6.01,5.42,6.0,6864533,5.63,6.01,5.42,6.0,6864533,0.0,1.0
2025-06-03,6.0,6.03,5.602,5.63,5602613,6.0,6.03,5.602,5.63,5602613,0.0,1.0
2025-06-04,5.97,6.11,5.88,6.05,5363558,5.97,6.11,5.88,6.05,5363558,0.0,1.0
2025-06-05,5.83,5.98,5.735,5.98,4175430,5.83,5.98,5.735,5.98,4175430,0.0,1.0
2025-06-06,6.06,6.07,5.9,5.95,3095457,6.06,6.07,5.9,5.95,3095457,0.0,1.0
2025-06-09,6.11,6.27,5.985,6.11,3490810,6.11,6.27,5.985,6.11,3490810,0.0,1.0
2025-06-10,6.15,6.23,6.05,6.16,4107386,6.15,6.23,6.05,6.16,4107386,0.0,1.0
2025-06-11,6.2,6.42,6.105,6.23,3644806,6.2,6.42,6.105,6.23,3644806,0.0,1.0
2025-06-12,6.33,6.35,6.15,6.18,3270555,6.33,6.35,6.15,6.18,3270555,0.0,1.0
2025-06-13,5.81,6.195,5.8,6.15,4361842,5.81,6.195,5.8,6.15,4361842,0.0,1.0
2025-06-16,5.69,5.98,5.6,5.96,3458099,5.69,5.98,5.6,5.96,3458099,0.0,1.0
2025-06-17,5.7,5.85,5.5,5.58,4684749,5.7,5.85,5.5,5.58,4684749,0.0,1.0
2025-06-18,6.01,6.1453,5.66,5.74,5779637,6.01,6.1453,5.66,5.74,5779637,0.0,1.0
2025-06-20,6.32,6.42,6.05,6.16,6546857,6.32,6.42,6.05,6.16,6546857,0.0,1.0
2025-06-23,6.46,6.48,6.12,6.25,3814699,6.46,6.48,6.12,6.25,3814699,0.0,1.0
2025-06-24,7.33,7.4392,6.78,6.85,10831122,7.33,7.4392,6.78,6.85,10831122,0.0,1.0
2025-06-25,7.75,7.83,7.36,7.585,6315312,7.75,7.83,7.36,7.585,6315312,0.0,1.0
2025-06-26,8.19,8.39,7.805,7.87,12622511,8.19,8.39,7.805,7.87,12622511,0.0,1.0
2025-06-27,8.2,8.28,7.915,8.17,9910206,8.2,8.28,7.915,8.17,9910206,0.0,1.0
2025-06-30,8.28,8.58,8.27,8.36,7823969,8.28,8.58,8.27,8.36,7823969,0.0,1.0
2025-07-01,8.2,8.25,7.9101,8.16,5770461,8.2,8.25,7.9101,8.16,5770461,0.0,1.0
2025-07-02,8.31,8.37,8.1148,8.14,5335858,8.31,8.37,8.1148,8.14,5335858,0.0,1.0
2025-07-03,8.67,8.67,8.245,8.33,4752036,8.67,8.67,8.245,8.33,4752036,0.0,1.0
2025-07-07,8.25,8.62,8.1607,8.495,5358152,8.25,8.62,8.1607,8.495,5358152,0.0,1.0
2025-07-08,7.81,8.365,7.67,8.3,5999675,7.81,8.365,7.67,8.3,5999675,0.0,1.0
2025-07-09,7.93,8.105,7.885,7.915,4801280,7.93,8.105,7.885,7.915,4801280,0.0,1.0
2025-07-10,7.86,8.01,7.76,7.96,3382278,7.86,8.01,7.76,7.96,3382278,0.0,1.0
2025-07-11,7.53,7.905,7.51,7.885,2593436,7.53,7.905,7.51,7.885,2593436,0.0,1.0
2025-07-14,7.78,7.87,7.34,7.4,3835584,7.78,7.87,7.34,7.4,3835584,0.0,1.0
2025-07-15,7.29,8.01,7.235,7.88,5808131,7.29,8.01,7.235,7.88,5808131,0.0,1.0
2025-07-16,7.51,7.52,7.135,7.41,3722116,7.51,7.52,7.135,7.41,3722116,0.0,1.0
2025-07-17,7.72,7.7653,7.51,7.51,4640062,7.72,7.7653,7.51,7.51,4640062,0.0,1.0
2025-07-18,7.85,7.93,7.66,7.82,2881515,7.85,7.93,7.66,7.82,2881515,0.0,1.0
2025-07-21,7.85,8.09,7.7709,7.92,4546919,7.85,8.09,7.7709,7.92,4546919,0.0,1.0
2025-07-22,7.59,7.78,7.28,7.75,3806581,7.59,7.78,7.28,7.75,3806581,0.0,1.0
2025-07-23,8.22,8.44,7.6,7.72,4927221,8.22,8.44,7.6,7.72,4927221,0.0,1.0
2025-07-24,7.93,8.27,7.91,8.18,3468320,7.93,8.27,7.91,8.18,3468320,0.0,1.0
2025-07-25,7.97,8.0,7.725,7.95,4466488,7.97,8.0,7.725,7.95,4466488,0.0,1.0
2025-07-28,8.13,8.135,7.92,8.05,3379205,8.13,8.135,7.92,8.05,3379205,0.0,1.0
2025-07-29,8.34,8.68,8.245,8.4,5110397,8.34,8.68,8.245,8.4,5110397,0.0,1.0
2025-07-30,8.12,8.62,8.055,8.62,5251246,8.12,8.62,8.055,8.62,5251246,0.0,1.0
2025-07-31,8.2,8.49,8.13,8.25,4130469,8.2,8.49,8.13,8.25,4130469,0.0,1.0
2025-08-01,7.79,7.935,7.485,7.712,7327699,7.79,7.935,7.485,7.712,7327699,0.0,1.0
2025-08-04,14.51,15.15,12.89,13.83,75447883,14.51,15.15,12.89,13.83,75447883,0.0,1.0
2025-08-05,14.77,15.6483,14.291,14.56,21032501,14.77,15.6483,14.291,14.56,21032501,0.0,1.0
2025-08-06,14.44,15.06,14.0,14.835,11689963,14.44,15.06,14.0,14.835,11689963,0.0,1.0
2025-08-07,14.99,15.005,14.245,14.88,11808819,14.99,15.005,14.245,14.88,11808819,0.0,1.0
2025-08-08,15.58,15.7363,14.832,15.0,11579393,15.58,15.7363,14.832,15.0,11579393,0.0,1.0
2025-08-11,15.24,15.85,15.16,15.805,6597557,15.24,15.85,15.16,15.805,6597557,0.0,1.0
2025-08-12,15.25,15.71,15.1927,15.6,6864070,15.25,15.71,15.1927,15.6,6864070,0.0,1.0
2025-08-13,15.24,15.45,14.745,15.4,7209989,15.24,15.45,14.745,15.4,7209989,0.0,1.0
2025-08-14,15.07,15.28,14.65,14.97,4887772,15.07,15.28,14.65,14.97,4887772,0.0,1.0
2025-08-15,15.5,15.625,14.825,15.0015,10768859,15.5,15.625,14.825,15.0015,10768859,0.0,1.0
2025-08-18,15.69,16.12,15.41,15.855,7914922,15.69,16.12,15.41,15.855,7914922,0.0,1.0
2025-08-19,15.47,16.035,15.39,15.805,10627412,15.47,16.035,15.39,15.805,10627412,0.0,1.0
2025-08-20,15.71,15.715,14.93,15.35,4460435,15.71,15.715,14.93,15.35,4460435,0.0,1.0
2025-08-21,15.39,15.75,15.25,15.7,4210030,15.39,15.75,15.25,15.7,4210030,0.0,1.0
2025-08-22,15.61,16.03,15.38,15.555,5270869,15.61,16.03,15.38,15.555,5270869,0.0,1.0
2025-08-25,15.9,16.21,15.75,15.9,8775131,15.9,16.21,15.75,15.9,8775131,0.0,1.0
2025-08-26,16.46,16.49,15.7701,15.908,8290528,16.46,16.49,15.7701,15.908,8290528,0.0,1.0
2025-08-27,16.13,16.61,16.11,16.6,5652694,16.13,16.61,16.11,16.6,5652694,0.0,1.0
2025-08-28,15.96,16.48,15.8801,16.435,6916418,15.96,16.48,15.8801,16.435,6916418,0.0,1.0
2025-08-29,16.04,16.3489,15.75,16.02,4588621,16.04,16.3489,15.75,16.02,4588621,0.0,1.0
2025-09-02,15.92,15.9699,15.19,15.4,5276412,15.92,15.9699,15.19,15.4,5276412,0.0,1.0
2025-09-03,16.12,16.505,15.89,15.975,4903978,16.12,16.505,15.89,15.975,4903978,0.0,1.0
2025-09-04,16.26,16.53,16.12,16.24,4254557,16.26,16.53,16.12,16.24,4254557,0.0,1.0
2025-09-05,16.02,16.4784,15.9365,16.36,3383542,16.02,16.4784,15.9365,16.36,3383542,0.0,1.0
2025-09-08,16.195,16.5,15.94,16.08,4550418,16.195,16.5,15.94,16.08,4550418,0.0,1.0
2025-09-09,16.195,16.48,15.99,16.2,4833400,16.195,16.48,15.99,16.2,4833400,0.0,1.0
2025-09-10,16.22,16.83,16.16,16.47,5952341,16.22,16.83,16.16,16.47,5952341,0.0,1.0
2025-09-11,16.58,16.73,16.1,16.25,5725410,16.58,16.73,16.1,16.25,5725410,0.0,1.0
2025-09-12,16.31,16.545,16.04,16.47,4306236,16.31,16.545,16.04,16.47,4306236,0.0,1.0
2025-09-15,16.65,16.8,16.325,16.48,5705345,16.65,16.8,16.325,16.48,5705345,0.0,1.0
2025-09-16,16.36,16.79,16.24,16.77,3343685,16.36,16.79,16.24,16.77,3343685,0.0,1.0
2025-09-17,16.3,16.535,16.05,16.4,3678646,16.3,16.535,16.05,16.4,3678646,0.0,1.0
2025-09-18,16.54,16.64,16.35,16.55,4864821,16.54,16.64,16.35,16.55,4864821,0.0,1.0
2025-09-19,16.45,16.9794,16.33,16.54,9967903,16.45,16.9794,16.33,16.54,9967903,0.0,1.0
2025-09-22,16.99,17.06,16.4,16.4,7893919,16.99,17.06,16.4,16.4,7893919,0.0,1.0
2025-09-23,16.19,17.125,16.17,16.99,6706977,16.19,17.125,16.17,16.99,6706977,0.0,1.0
2025-09-24,15.75,16.3999,15.67,16.3,6474693,15.75,16.3999,15.67,16.3,6474693,0.0,1.0
2025-09-25,15.69,15.745,15.22,15.25,6026526,15.69,15.745,15.22,15.25,6026526,0.0,1.0
2025-09-26,15.4,15.79,15.36,15.58,4857773,15.4,15.79,15.36,15.58,4857773,0.0,1.0
2025-09-29,15.4,15.805,15.081,15.68,4945234,15.4,15.805,15.081,15.68,4945234,0.0,1.0
2025-09-30,15.48,15.57,15.1748,15.525,4201109,15.48,15.57,15.1748,15.525,4201109,0.0,1.0
2025-10-01,15.99,16.28,15.47,15.5,7413162,15.99,16.28,15.47,15.5,7413162,0.0,1.0
2025-10-02,15.63,16.15,15.5,16.15,3400502,15.63,16.15,15.5,16.15,3400502,0.0,1.0
2025-10-03,15.53,15.945,15.52,15.8,3449938,15.53,15.945,15.52,15.8,3449938,0.0,1.0
2025-10-06,15.26,15.74,14.94,15.69,4775959,15.26,15.74,14.94,15.69,4775959,0.0,1.0
2025-10-07,15.05,15.44,14.88,15.44,5840900,15.05,15.44,14.88,15.44,5840900,0.0,1.0
2025-10-08,15.06,15.27,14.985,15.18,3394014,15.06,15.27,14.985,15.18,3394014,0.0,1.0
2025-10-09,15.43,15.67,14.82,15.01,4245765,15.43,15.67,14.82,15.01,4245765,0.0,1.0
2025-10-10,14.95,15.73,14.845,15.53,3594326,14.95,15.73,14.845,15.53,3594326,0.0,1.0
2025-10-13,15.2,15.49,14.685,15.39,3285760,15.2,15.49,14.685,15.39,3285760,0.0,1.0
2025-10-14,15.52,15.6,14.75,14.75,2735254,15.52,15.6,14.75,14.75,2735254,0.0,1.0
2025-10-15,15.54,15.805,15.245,15.75,3078844,15.54,15.805,15.245,15.75,3078844,0.0,1.0
2025-10-16,15.49,15.865,15.345,15.64,3498255,15.49,15.865,15.345,15.64,3498255,0.0,1.0
2025-10-17,15.28,15.395,15.01,15.37,2822566,15.28,15.395,15.01,15.37,2822566,0.0,1.0
2025-10-20,15.7,15.77,15.284,15.45,5877788,15.7,15.77,15.284,15.45,5877788,0.0,1.0
2025-10-21,15.64,15.84,15.35,15.69,2598477,15.64,15.84,15.35,15.69,2598477,0.0,1.0
2025-10-22,15.58,15.99,15.025,15.76,3657745,15.58,15.99,15.025,15.76,3657745,0.0,1.0
2025-10-23,15.86,16.18,15.53,15.54,3198818,15.86,16.18,15.53,15.54,3198818,0.0,1.0
2025-10-24,15.81,16.235,15.745,16.235,2492048,15.81,16.235,15.745,16.235,2492048,0.0,1.0
2025-10-27,15.97,16.317,15.8,16.26,2734500,15.97,16.317,15.8,16.26,2734500,0.0,1.0
2025-10-28,15.97,16.14,15.75,16.07,2862170,15.97,16.14,15.75,16.07,2862170,0.0,1.0
2025-10-29,15.75,16.175,15.615,15.98,4786871,15.75,16.175,15.615,15.98,4786871,0.0,1.0
2025-10-30,16.84,17.12,15.422,15.422,8724880,16.84,17.12,15.422,15.422,8724880,0.0,1.0
2025-10-31,17.3,17.93,16.6,17.0,8550684,17.3,17.93,16.6,17.0,8550684,0.0,1.0
2025-11-03,16.13,17.13,15.86,17.055,9205205,16.13,17.13,15.86,17.055,9205205,0.0,1.0
2025-11-04,15.93,16.1768,15.6,15.7,4410597,15.93,16.1768,15.6,15.7,4410597,0.0,1.0
2025-11-05,16.59,16.935,16.04,16.04,4198421,16.59,16.935,16.04,16.04,4198421,0.0,1.0
2025-11-06,16.31,16.84,16.215,16.59,3376232,16.31,16.84,16.215,16.59,3376232,0.0,1.0
2025-11-07,16.65,16.82,15.76,16.0,4110572,16.65,16.82,15.76,16.0,4110572,0.0,1.0
2025-11-10,16.79,17.34,16.67,17.28,4520879,16.79,17.34,16.67,17.28,4520879,0.0,1.0
2025-11-11,17.5,17.65,16.9371,17.0,5955249,17.5,17.65,16.9371,17.0,5955249,0.0,1.0
2025-11-12,17.75,17.98,17.49,17.88,4942532,17.75,17.98,17.49,17.88,4942532,0.0,1.0
2025-11-13,16.73,17.95,16.595,17.95,5282312,16.73,17.95,16.595,17.95,5282312,0.0,1.0
2025-11-14,16.78,17.095,16.2,16.22,4359756,16.78,17.095,16.2,16.22,4359756,0.0,1.0
2025-11-17,16.51,17.14,16.29,16.6,3477773,16.51,17.14,16.29,16.6,3477773,0.0,1.0
2025-11-18,16.67,16.93,16.1387,16.335,3515934,16.67,16.93,16.1387,16.335,3515934,0.0,1.0
2025-11-19,17.01,17.28,16.68,16.692,4134944,17.01,17.28,16.68,16.692,4134944,0.0,1.0
2025-11-20,16.57,18.0499,16.46,17.52,5920934,16.57,18.0499,16.46,17.52,5920934,0.0,1.0
2025-11-21,17.2,17.56,16.24,16.56,6928201,17.2,17.56,16.24,16.56,6928201,0.0,1.0
2025-11-24,18.88,18.91,17.4001,17.43,8811369,18.88,18.91,17.4001,17.43,8811369,0.0,1.0
2025-11-25,19.39,19.43,18.595,18.92,7319402,19.39,19.43,18.595,18.92,7319402,0.0,1.0
2025-11-26,19.53,19.99,19.39,19.71,6156532,19.53,19.99,19.39,19.71,6156532,0.0,1.0