date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-10-30,35.39,45.0,35.25,42.0,9252635,35.39,45.0,35.25,42.0,9252635,0.0,1.0
2013-10-31,35.31,37.98,33.33,37.75,1823312,35.31,37.98,33.33,37.75,1823312,0.0,1.0
2013-11-01,34.1,36.15,33.8,36.15,380554,34.1,36.15,33.8,36.15,380554,0.0,1.0
2013-11-04,34.46,37.61,33.8,37.61,294829,34.46,37.61,33.8,37.61,294829,0.0,1.0
2013-11-05,33.98,34.84,33.49,34.76,509804,33.98,34.84,33.49,34.76,509804,0.0,1.0
2013-11-06,33.62,34.73,33.58,34.25,497126,33.62,34.73,33.58,34.25,497126,0.0,1.0
2013-11-07,34.38,35.34,33.75,33.92,457639,34.38,35.34,33.75,33.92,457639,0.0,1.0
2013-11-08,29.75,35.39,28.271,35.39,1097783,29.75,35.39,28.271,35.39,1097783,0.0,1.0
2013-11-11,29.16,30.72,29.16,30.65,495612,29.16,30.72,29.16,30.65,495612,0.0,1.0
2013-11-12,30.69,31.38,29.49,30.35,824259,30.69,31.38,29.49,30.35,824259,0.0,1.0
2013-11-13,31.92,32.57,29.9,31.18,652364,31.92,32.57,29.9,31.18,652364,0.0,1.0
2013-11-14,34.29,35.99,32.52,33.89,1005195,34.29,35.99,32.52,33.89,1005195,0.0,1.0
2013-11-15,36.58,37.17,34.2,36.2,534779,36.58,37.17,34.2,36.2,534779,0.0,1.0
2013-11-18,36.08,37.4,34.82,37.4,159878,36.08,37.4,34.82,37.4,159878,0.0,1.0
2013-11-19,35.4,36.69,34.01,36.48,223246,35.4,36.69,34.01,36.48,223246,0.0,1.0
2013-11-20,34.29,35.58,33.8,35.24,94312,34.29,35.58,33.8,35.24,94312,0.0,1.0
2013-11-21,33.31,34.5,32.94,34.3,391130,33.31,34.5,32.94,34.3,391130,0.0,1.0
2013-11-22,34.2,34.215,33.27,33.62,331127,34.2,34.215,33.27,33.62,331127,0.0,1.0
2013-11-25,35.41,35.88,34.625,35.56,310954,35.41,35.88,34.625,35.56,310954,0.0,1.0
2013-11-26,35.78,36.23,35.42,36.0,137132,35.78,36.23,35.42,36.0,137132,0.0,1.0
2013-11-27,35.96,36.38,35.88,36.3,68164,35.96,36.38,35.88,36.3,68164,0.0,1.0
2013-11-29,36.1,36.2,34.52,36.0,97281,36.1,36.2,34.52,36.0,97281,0.0,1.0
2013-12-02,35.54,36.1,35.0364,36.1,66486,35.54,36.1,35.0364,36.1,66486,0.0,1.0
2013-12-03,34.59,35.95,34.0,35.95,126743,34.59,35.95,34.0,35.95,126743,0.0,1.0
2013-12-04,35.22,35.5716,33.5,34.42,116576,35.22,35.5716,33.5,34.42,116576,0.0,1.0
2013-12-05,33.95,35.9,33.51,35.0,160583,33.95,35.9,33.51,35.0,160583,0.0,1.0
2013-12-06,33.86,35.0,33.12,34.57,88982,33.86,35.0,33.12,34.57,88982,0.0,1.0
2013-12-09,33.84,34.6,33.43,34.18,71323,33.84,34.6,33.43,34.18,71323,0.0,1.0
2013-12-10,33.76,34.5,33.5,34.26,214314,33.76,34.5,33.5,34.26,214314,0.0,1.0
2013-12-11,32.97,34.4,32.52,33.38,119106,32.97,34.4,32.52,33.38,119106,0.0,1.0
2013-12-12,31.98,34.0,31.5,33.29,191586,31.98,34.0,31.5,33.29,191586,0.0,1.0
2013-12-13,32.64,33.49,31.7001,32.01,92036,32.64,33.49,31.7001,32.01,92036,0.0,1.0
2013-12-16,33.02,33.7399,32.26,32.88,165494,33.02,33.7399,32.26,32.88,165494,0.0,1.0
2013-12-17,33.14,33.4,31.8,32.7,66617,33.14,33.4,31.8,32.7,66617,0.0,1.0
2013-12-18,32.26,33.92,32.25,33.4,81345,32.26,33.92,32.25,33.4,81345,0.0,1.0
2013-12-19,33.16,33.58,32.04,32.15,87953,33.16,33.58,32.04,32.15,87953,0.0,1.0
2013-12-20,34.35,34.67,33.27,34.5,181740,34.35,34.67,33.27,34.5,181740,0.0,1.0
2013-12-23,33.59,34.75,33.48,34.55,59930,33.59,34.75,33.48,34.55,59930,0.0,1.0
2013-12-24,33.84,34.8899,33.7,34.26,53935,33.84,34.8899,33.7,34.26,53935,0.0,1.0
2013-12-26,34.07,34.8418,34.0,34.0,51600,34.07,34.8418,34.0,34.0,51600,0.0,1.0
2013-12-27,34.0,34.74,33.62,34.26,33845,34.0,34.74,33.62,34.26,33845,0.0,1.0
2013-12-30,33.94,34.54,33.5,34.0,71184,33.94,34.54,33.5,34.0,71184,0.0,1.0
2013-12-31,34.2,34.32,33.3601,34.11,101863,34.2,34.32,33.3601,34.11,101863,0.0,1.0
2014-01-02,32.95,34.9,32.83,34.2,125091,32.95,34.9,32.83,34.2,125091,0.0,1.0
2014-01-03,32.42,33.67,32.21,33.07,68735,32.42,33.67,32.21,33.07,68735,0.0,1.0
2014-01-06,32.71,33.0,32.48,32.63,60336,32.71,33.0,32.48,32.63,60336,0.0,1.0
2014-01-07,32.23,32.97,31.74,32.7,132210,32.23,32.97,31.74,32.7,132210,0.0,1.0
2014-01-08,31.9,32.2625,31.65,32.09,111670,31.9,32.2625,31.65,32.09,111670,0.0,1.0
2014-01-09,31.15,32.85,31.0,32.33,193583,31.15,32.85,31.0,32.33,193583,0.0,1.0
2014-01-10,31.88,32.276,31.03,31.59,245810,31.88,32.276,31.03,31.59,245810,0.0,1.0
2014-01-13,33.75,34.06,31.88,31.92,166317,33.75,34.06,31.88,31.92,166317,0.0,1.0
2014-01-14,33.92,34.5,33.63,33.63,121944,33.92,34.5,33.63,33.63,121944,0.0,1.0
2014-01-15,34.23,34.48,33.62,34.0,195106,34.23,34.48,33.62,34.0,195106,0.0,1.0
2014-01-16,36.53,37.45,33.95,33.95,428176,36.53,37.45,33.95,33.95,428176,0.0,1.0
2014-01-17,36.5,37.25,35.3,36.5,124939,36.5,37.25,35.3,36.5,124939,0.0,1.0
2014-01-21,36.98,38.35,36.38,36.78,193481,36.98,38.35,36.38,36.78,193481,0.0,1.0
2014-01-22,37.12,38.95,36.66,37.68,249278,37.12,38.95,36.66,37.68,249278,0.0,1.0
2014-01-23,37.81,38.39,37.31,37.5,325404,37.81,38.39,37.31,37.5,325404,0.0,1.0
2014-01-24,36.14,37.84,36.0,37.84,139169,36.14,37.84,36.0,37.84,139169,0.0,1.0
2014-01-27,34.32,36.35,34.22,35.5,110392,34.32,36.35,34.22,35.5,110392,0.0,1.0
2014-01-28,35.37,35.98,34.34,34.52,158948,35.37,35.98,34.34,34.52,158948,0.0,1.0
2014-01-29,34.49,37.65,34.03,35.29,51748,34.49,37.65,34.03,35.29,51748,0.0,1.0
2014-01-30,36.09,36.4,34.51,34.51,47769,36.09,36.4,34.51,34.51,47769,0.0,1.0
2014-01-31,35.19,36.11,34.81,35.5,168547,35.19,36.11,34.81,35.5,168547,0.0,1.0
2014-02-03,35.38,35.95,34.63,34.75,107837,35.38,35.95,34.63,34.75,107837,0.0,1.0
2014-02-04,34.85,36.525,34.3,35.91,130804,34.85,36.525,34.3,35.91,130804,0.0,1.0
2014-02-05,33.69,34.84,33.17,34.74,91192,33.69,34.84,33.17,34.74,91192,0.0,1.0
2014-02-06,33.601,34.9,33.42,33.64,103571,33.601,34.9,33.42,33.64,103571,0.0,1.0
2014-02-07,35.14,35.46,33.61,34.0,161158,35.14,35.46,33.61,34.0,161158,0.0,1.0
2014-02-10,36.68,37.1,34.638,35.6,287858,36.68,37.1,34.638,35.6,287858,0.0,1.0
2014-02-11,37.12,37.45,36.5,37.45,232714,37.12,37.45,36.5,37.45,232714,0.0,1.0
2014-02-12,38.76,40.57,38.14,38.6,620530,38.76,40.57,38.14,38.6,620530,0.0,1.0
2014-02-13,38.95,39.49,37.08,38.74,532648,38.95,39.49,37.08,38.74,532648,0.0,1.0
2014-02-14,39.33,40.0,38.5546,39.16,145947,39.33,40.0,38.5546,39.16,145947,0.0,1.0
2014-02-18,39.15,39.55,38.3,39.55,54171,39.15,39.55,38.3,39.55,54171,0.0,1.0
2014-02-19,40.27,40.88,39.19,39.19,224781,40.27,40.88,39.19,39.19,224781,0.0,1.0
2014-02-20,42.79,43.05,40.29,40.29,416337,42.79,43.05,40.29,40.29,416337,0.0,1.0
2014-02-21,45.03,45.5,43.02,43.02,995674,45.03,45.5,43.02,43.02,995674,0.0,1.0
2014-02-24,46.84,47.159,43.12,45.0,547095,46.84,47.159,43.12,45.0,547095,0.0,1.0
2014-02-25,47.15,50.09,46.11,50.09,294241,47.15,50.09,46.11,50.09,294241,0.0,1.0
2014-02-26,48.37,48.39,46.98,47.15,260729,48.37,48.39,46.98,47.15,260729,0.0,1.0
2014-02-27,51.09,51.15,48.21,48.51,703394,51.09,51.15,48.21,48.51,703394,0.0,1.0
2014-02-28,53.47,54.2,50.53,51.45,685944,53.47,54.2,50.53,51.45,685944,0.0,1.0
2014-03-03,53.44,53.573,51.15,52.81,199236,53.44,53.573,51.15,52.81,199236,0.0,1.0
2014-03-04,57.32,58.74,54.05,54.5,418169,57.32,58.74,54.05,54.5,418169,0.0,1.0
2014-03-05,58.9,59.26,56.1,59.26,327650,58.9,59.26,56.1,59.26,327650,0.0,1.0
2014-03-06,57.38,60.95,56.31,56.99,430882,57.38,60.95,56.31,56.99,430882,0.0,1.0
2014-03-07,52.41,57.9999,52.18,57.34,279884,52.41,57.9999,52.18,57.34,279884,0.0,1.0
2014-03-10,49.73,52.29,48.03,50.08,730874,49.73,52.29,48.03,50.08,730874,0.0,1.0
2014-03-11,50.91,52.03,49.7,49.73,129940,50.91,52.03,49.7,49.73,129940,0.0,1.0
2014-03-12,49.5,51.73,48.6,50.75,291823,49.5,51.73,48.6,50.75,291823,0.0,1.0
2014-03-13,50.31,51.0,49.33,49.33,165124,50.31,51.0,49.33,49.33,165124,0.0,1.0
2014-03-14,52.0,52.2,49.05,50.0,109747,52.0,52.2,49.05,50.0,109747,0.0,1.0
2014-03-17,52.32,54.15,51.96,52.66,264676,52.32,54.15,51.96,52.66,264676,0.0,1.0
2014-03-18,49.91,51.27,48.95,51.0,349607,49.91,51.27,48.95,51.0,349607,0.0,1.0
2014-03-19,49.13,50.74,48.78,49.62,203490,49.13,50.74,48.78,49.62,203490,0.0,1.0
2014-03-20,45.5,49.15,44.25,48.31,572449,45.5,49.15,44.25,48.31,572449,0.0,1.0
2014-03-21,43.89,44.94,42.77,42.77,2841708,43.89,44.94,42.77,42.77,2841708,0.0,1.0
2014-03-24,44.39,44.66,42.03,43.53,515020,44.39,44.66,42.03,43.53,515020,0.0,1.0
2014-03-25,46.02,46.45,44.14,45.7,679096,46.02,46.45,44.14,45.7,679096,0.0,1.0
2014-03-26,40.34,46.855,40.22,46.62,730100,40.34,46.855,40.22,46.62,730100,0.0,1.0
2014-03-27,39.9,43.35,39.06,40.59,523093,39.9,43.35,39.06,40.59,523093,0.0,1.0
2014-03-28,39.96,42.5,39.59,40.0,244410,39.96,42.5,39.59,40.0,244410,0.0,1.0
2014-03-31,40.55,41.75,39.96,41.75,280030,40.55,41.75,39.96,41.75,280030,0.0,1.0
2014-04-01,41.09,41.97,38.73,40.85,492054,41.09,41.97,38.73,40.85,492054,0.0,1.0
2014-04-02,37.96,41.04,37.83,40.12,701312,37.96,41.04,37.83,40.12,701312,0.0,1.0
2014-04-03,38.27,38.81,37.48,38.13,226392,38.27,38.81,37.48,38.13,226392,0.0,1.0
2014-04-04,39.24,39.4,37.8,38.4,349398,39.24,39.4,37.8,38.4,349398,0.0,1.0
2014-04-07,36.18,39.385,33.59,39.2,1065619,36.18,39.385,33.59,39.2,1065619,0.0,1.0
2014-04-08,37.26,39.18,36.3501,37.34,572528,37.26,39.18,36.3501,37.34,572528,0.0,1.0
2014-04-09,38.23,38.8,36.25,37.28,191814,38.23,38.8,36.25,37.28,191814,0.0,1.0
2014-04-10,36.92,38.7,36.02,38.34,478183,36.92,38.7,36.02,38.34,478183,0.0,1.0
2014-04-11,35.85,36.6,34.26,34.6,305202,35.85,36.6,34.26,34.6,305202,0.0,1.0
2014-04-14,33.85,36.43,33.05,36.4,280699,33.85,36.43,33.05,36.4,280699,0.0,1.0
2014-04-15,33.36,34.51,30.694,34.15,870702,33.36,34.51,30.694,34.15,870702,0.0,1.0
2014-04-16,35.47,36.38,32.42,34.0,503256,35.47,36.38,32.42,34.0,503256,0.0,1.0
2014-04-17,37.77,38.0,34.51,35.22,534048,37.77,38.0,34.51,35.22,534048,0.0,1.0
2014-04-21,36.5,37.85,35.73,37.85,254858,36.5,37.85,35.73,37.85,254858,0.0,1.0
2014-04-22,37.21,38.65,36.53,36.8,369214,37.21,38.65,36.53,36.8,369214,0.0,1.0
2014-04-23,37.34,38.015,35.6,37.28,270250,37.34,38.015,35.6,37.28,270250,0.0,1.0
2014-04-24,33.54,37.98,33.46,37.46,427253,33.54,37.98,33.46,37.46,427253,0.0,1.0
2014-04-25,28.94,33.64,28.67,33.5,790331,28.94,33.64,28.67,33.5,790331,0.0,1.0
2014-04-28,27.11,29.99,25.66,29.65,1148616,27.11,29.99,25.66,29.65,1148616,0.0,1.0
2014-04-29,29.35,29.97,27.1,27.34,884626,29.35,29.97,27.1,27.34,884626,0.0,1.0
2014-04-30,31.98,32.36,28.68,29.14,759732,31.98,32.36,28.68,29.14,759732,0.0,1.0
2014-05-01,32.97,33.78,31.6801,31.74,452967,32.97,33.78,31.6801,31.74,452967,0.0,1.0
2014-05-02,32.055,33.33,31.5101,32.95,303165,32.055,33.33,31.5101,32.95,303165,0.0,1.0
2014-05-05,31.21,32.05,30.0722,31.97,279310,31.21,32.05,30.0722,31.97,279310,0.0,1.0
2014-05-06,28.45,34.48,28.015,34.48,1107233,28.45,34.48,28.015,34.48,1107233,0.0,1.0
2014-05-07,27.26,29.71,27.2,29.0,1105171,27.26,29.71,27.2,29.0,1105171,0.0,1.0
2014-05-08,29.02,30.3,26.81,26.81,875903,29.02,30.3,26.81,26.81,875903,0.0,1.0
2014-05-09,26.89,28.64,25.16,27.44,1869490,26.89,28.64,25.16,27.44,1869490,0.0,1.0
2014-05-12,29.43,30.55,26.99,26.99,854377,29.43,30.55,26.99,26.99,854377,0.0,1.0
2014-05-13,29.52,30.38,29.18,29.89,510326,29.52,30.38,29.18,29.89,510326,0.0,1.0
2014-05-14,33.5,34.48,29.61,29.86,1813152,33.5,34.48,29.61,29.86,1813152,0.0,1.0
2014-05-15,33.61,33.65,31.15,33.17,666906,33.61,33.65,31.15,33.17,666906,0.0,1.0
2014-05-16,33.59,33.884,32.83,33.42,313591,33.59,33.884,32.83,33.42,313591,0.0,1.0
2014-05-19,33.65,34.49,32.75,33.32,333981,33.65,34.49,32.75,33.32,333981,0.0,1.0
2014-05-20,33.89,34.17,33.04,33.36,278257,33.89,34.17,33.04,33.36,278257,0.0,1.0
2014-05-21,33.94,35.36,33.05,33.79,430413,33.94,35.36,33.05,33.79,430413,0.0,1.0
2014-05-22,32.1,34.08,31.4,33.82,521977,32.1,34.08,31.4,33.82,521977,0.0,1.0
2014-05-23,33.0,33.2099,31.52,31.98,142950,33.0,33.2099,31.52,31.98,142950,0.0,1.0
2014-05-27,32.65,34.57,32.35,34.57,302093,32.65,34.57,32.35,34.57,302093,0.0,1.0
2014-05-28,31.89,33.17,31.76,32.43,379155,31.89,33.17,31.76,32.43,379155,0.0,1.0
2014-05-29,31.66,32.57,31.44,31.93,211320,31.66,32.57,31.44,31.93,211320,0.0,1.0
2014-05-30,28.75,31.87,27.36,31.21,925125,28.75,31.87,27.36,31.21,925125,0.0,1.0
2014-06-02,28.85,29.72,28.47,29.5,313568,28.85,29.72,28.47,29.5,313568,0.0,1.0
2014-06-03,30.25,30.43,28.6,28.68,460960,30.25,30.43,28.6,28.68,460960,0.0,1.0
2014-06-04,30.0,30.24,29.11,29.93,277640,30.0,30.24,29.11,29.93,277640,0.0,1.0
2014-06-05,30.11,31.0,29.3575,30.28,217505,30.11,31.0,29.3575,30.28,217505,0.0,1.0
2014-06-06,31.74,32.95,30.0,30.39,448046,31.74,32.95,30.0,30.39,448046,0.0,1.0
2014-06-09,32.97,32.97,30.995,31.53,147672,32.97,32.97,30.995,31.53,147672,0.0,1.0
2014-06-10,33.3,33.4,32.12,32.98,218715,33.3,33.4,32.12,32.98,218715,0.0,1.0
2014-06-11,34.09,34.43,32.7,32.86,402050,34.09,34.43,32.7,32.86,402050,0.0,1.0
2014-06-12,35.1,36.73,33.36,33.9,778015,35.1,36.73,33.36,33.9,778015,0.0,1.0
2014-06-13,36.57,36.825,34.0201,35.19,481444,36.57,36.825,34.0201,35.19,481444,0.0,1.0
2014-06-16,35.64,37.02,34.48,37.01,585642,35.64,37.02,34.48,37.01,585642,0.0,1.0
2014-06-17,35.69,36.44,34.7701,35.48,261417,35.69,36.44,34.7701,35.48,261417,0.0,1.0
2014-06-18,34.81,35.58,34.0501,35.4,137962,34.81,35.58,34.0501,35.4,137962,0.0,1.0
2014-06-19,34.57,35.0,34.34,35.0,97379,34.57,35.0,34.34,35.0,97379,0.0,1.0
2014-06-20,34.09,35.82,33.63,34.72,201290,34.09,35.82,33.63,34.72,201290,0.0,1.0
2014-06-23,34.44,34.73,33.81,34.01,376031,34.44,34.73,33.81,34.01,376031,0.0,1.0
2014-06-24,33.51,35.77,33.33,34.27,234902,33.51,35.77,33.33,34.27,234902,0.0,1.0
2014-06-25,33.87,34.57,32.42,33.48,218257,33.87,34.57,32.42,33.48,218257,0.0,1.0
2014-06-26,33.45,34.62,33.0,34.09,94032,33.45,34.62,33.0,34.09,94032,0.0,1.0
2014-06-27,33.21,33.6,32.76,33.54,122738,33.21,33.6,32.76,33.54,122738,0.0,1.0
2014-06-30,33.77,33.97,33.0,33.2,371069,33.77,33.97,33.0,33.2,371069,0.0,1.0
2014-07-01,34.25,35.0,33.62,33.78,434054,34.25,35.0,33.62,33.78,434054,0.0,1.0
2014-07-02,36.44,36.66,34.94,35.0,736470,36.44,36.66,34.94,35.0,736470,0.0,1.0
2014-07-03,37.1,38.0,36.5,36.59,474262,37.1,38.0,36.5,36.59,474262,0.0,1.0
2014-07-07,37.18,39.3,36.4001,39.3,486224,37.18,39.3,36.4001,39.3,486224,0.0,1.0
2014-07-08,33.62,36.98,32.4,36.98,772860,33.62,36.98,32.4,36.98,772860,0.0,1.0
2014-07-09,32.54,34.63,32.26,33.59,458168,32.54,34.63,32.26,33.59,458168,0.0,1.0
2014-07-10,31.52,32.39,31.04,31.72,196607,31.52,32.39,31.04,31.72,196607,0.0,1.0
2014-07-11,32.15,32.28,31.5,31.5,467475,32.15,32.28,31.5,31.5,467475,0.0,1.0
2014-07-14,32.04,33.67,31.91,33.5,323233,32.04,33.67,31.91,33.5,323233,0.0,1.0
2014-07-15,30.69,32.41,30.3227,31.9,466961,30.69,32.41,30.3227,31.9,466961,0.0,1.0
2014-07-16,31.79,32.4,31.0,31.5,476020,31.79,32.4,31.0,31.5,476020,0.0,1.0
2014-07-17,30.68,31.95,30.27,31.68,766540,30.68,31.95,30.27,31.68,766540,0.0,1.0
2014-07-18,32.11,32.49,30.29,30.86,978567,32.11,32.49,30.29,30.86,978567,0.0,1.0
2014-07-21,31.83,33.88,31.25,33.88,494792,31.83,33.88,31.25,33.88,494792,0.0,1.0
2014-07-22,32.17,32.34,31.6,31.92,609249,32.17,32.34,31.6,31.92,609249,0.0,1.0
2014-07-23,30.77,33.89,30.55,33.89,317521,30.77,33.89,30.55,33.89,317521,0.0,1.0
2014-07-24,31.185,31.77,31.01,31.1,387023,31.185,31.77,31.01,31.1,387023,0.0,1.0
2014-07-25,30.9,31.42,30.8,31.17,147583,30.9,31.42,30.8,31.17,147583,0.0,1.0
2014-07-28,29.58,31.8,29.5,31.07,402710,29.58,31.8,29.5,31.07,402710,0.0,1.0
2014-07-29,30.22,31.12,29.76,31.12,846146,30.22,31.12,29.76,31.12,846146,0.0,1.0
2014-07-30,30.04,31.19,29.769,31.19,679297,30.04,31.19,29.769,31.19,679297,0.0,1.0
2014-07-31,29.76,30.1,29.52,29.67,665891,29.76,30.1,29.52,29.67,665891,0.0,1.0
2014-08-01,30.1,30.22,29.45,29.76,411109,30.1,30.22,29.45,29.76,411109,0.0,1.0
2014-08-04,30.1,30.78,29.81,30.76,640338,30.1,30.78,29.81,30.76,640338,0.0,1.0
2014-08-05,29.6,31.5,29.21,30.5,963213,29.6,31.5,29.21,30.5,963213,0.0,1.0
2014-08-06,31.41,33.44,31.06,33.1,2179750,31.41,33.44,31.06,33.1,2179750,0.0,1.0
2014-08-07,28.985,32.0,28.91,31.75,1337032,28.985,32.0,28.91,31.75,1337032,0.0,1.0
2014-08-08,29.19,29.7,28.31,29.06,687876,29.19,29.7,28.31,29.06,687876,0.0,1.0
2014-08-11,29.85,31.16,29.51,29.61,521595,29.85,31.16,29.51,29.61,521595,0.0,1.0
2014-08-12,29.315,30.4599,29.27,29.99,291272,29.315,30.4599,29.27,29.99,291272,0.0,1.0
2014-08-13,28.59,29.9899,28.52,29.57,262006,28.59,29.9899,28.52,29.57,262006,0.0,1.0
2014-08-14,28.88,29.8,28.71,28.75,457492,28.88,29.8,28.71,28.75,457492,0.0,1.0
2014-08-15,29.91,30.074,29.0,29.07,441553,29.91,30.074,29.0,29.07,441553,0.0,1.0
2014-08-18,31.75,31.89,30.0,30.1,784520,31.75,31.89,30.0,30.1,784520,0.0,1.0
2014-08-19,31.1,32.08,30.49,31.98,612652,31.1,32.08,30.49,31.98,612652,0.0,1.0
2014-08-20,31.1,31.6099,30.84,30.93,315700,31.1,31.6099,30.84,30.93,315700,0.0,1.0
2014-08-21,31.5,31.88,30.78,31.05,374617,31.5,31.88,30.78,31.05,374617,0.0,1.0
2014-08-22,31.32,31.94,31.01,31.32,525903,31.32,31.94,31.01,31.32,525903,0.0,1.0
2014-08-25,30.98,31.5999,30.81,31.53,192151,30.98,31.5999,30.81,31.53,192151,0.0,1.0
2014-08-26,30.61,31.4,30.6,30.6,196897,30.61,31.4,30.6,30.6,196897,0.0,1.0
2014-08-27,30.13,30.93,29.81,30.6,400524,30.13,30.93,29.81,30.6,400524,0.0,1.0
2014-08-28,30.65,31.12,29.9,29.9,189722,30.65,31.12,29.9,29.9,189722,0.0,1.0
2014-08-29,37.55,37.7,33.5,35.58,7421917,37.55,37.7,33.5,35.58,7421917,0.0,1.0
2014-09-02,36.68,37.4,35.5,37.4,1426516,36.68,37.4,35.5,37.4,1426516,0.0,1.0
2014-09-03,38.84,40.13,36.0,36.19,2000634,38.84,40.13,36.0,36.19,2000634,0.0,1.0
2014-09-04,36.44,38.94,36.38,38.7,958521,36.44,38.94,36.38,38.7,958521,0.0,1.0
2014-09-05,35.27,36.32,34.83,36.26,679915,35.27,36.32,34.83,36.26,679915,0.0,1.0
2014-09-08,35.78,36.42,35.15,35.15,316848,35.78,36.42,35.15,35.15,316848,0.0,1.0
2014-09-09,35.99,36.17,35.281,35.8,406176,35.99,36.17,35.281,35.8,406176,0.0,1.0
2014-09-10,33.98,36.85,33.86,35.84,725661,33.98,36.85,33.86,35.84,725661,0.0,1.0
2014-09-11,35.19,35.2999,33.6,33.6,599718,35.19,35.2999,33.6,33.6,599718,0.0,1.0
2014-09-12,37.03,37.26,35.7,36.98,1549356,37.03,37.26,35.7,36.98,1549356,0.0,1.0
2014-09-15,34.66,37.23,34.49,36.82,735005,34.66,37.23,34.49,36.82,735005,0.0,1.0
2014-09-16,34.8,34.99,33.07,33.85,977545,34.8,34.99,33.07,33.85,977545,0.0,1.0
2014-09-17,34.66,35.5099,34.0,35.13,675537,34.66,35.5099,34.0,35.13,675537,0.0,1.0
2014-09-18,33.61,34.9653,33.0,34.95,589201,33.61,34.9653,33.0,34.95,589201,0.0,1.0
2014-09-19,34.07,34.38,33.21,33.81,558074,34.07,34.38,33.21,33.81,558074,0.0,1.0
2014-09-22,34.3,35.13,33.05,33.22,1512371,34.3,35.13,33.05,33.22,1512371,0.0,1.0
2014-09-23,34.5,35.51,33.56,34.27,785723,34.5,35.51,33.56,34.27,785723,0.0,1.0
2014-09-24,34.63,34.94,33.546,34.29,286849,34.63,34.94,33.546,34.29,286849,0.0,1.0
2014-09-25,34.77,34.82,33.79,34.75,703295,34.77,34.82,33.79,34.75,703295,0.0,1.0
2014-09-26,34.59,34.959,34.07,34.9,493536,34.59,34.959,34.07,34.9,493536,0.0,1.0
2014-09-29,33.72,34.51,33.0,34.21,344338,33.72,34.51,33.0,34.21,344338,0.0,1.0
2014-09-30,33.65,33.89,33.07,33.83,278290,33.65,33.89,33.07,33.83,278290,0.0,1.0
2014-10-01,33.11,33.55,32.5379,33.5,302340,33.11,33.55,32.5379,33.5,302340,0.0,1.0
2014-10-02,32.9,33.275,31.21,32.91,302916,32.9,33.275,31.21,32.91,302916,0.0,1.0
2014-10-03,33.8,34.46,33.24,33.79,329353,33.8,34.46,33.24,33.79,329353,0.0,1.0
2014-10-06,33.92,34.31,33.5,33.8,282666,33.92,34.31,33.5,33.8,282666,0.0,1.0
2014-10-07,34.12,34.42,33.7,34.28,318404,34.12,34.42,33.7,34.28,318404,0.0,1.0
2014-10-08,33.81,34.33,32.23,33.81,474639,33.81,34.33,32.23,33.81,474639,0.0,1.0
2014-10-09,32.72,34.27,32.56,34.11,237962,32.72,34.27,32.56,34.11,237962,0.0,1.0
2014-10-10,31.49,32.83,31.43,32.4,271886,31.49,32.83,31.43,32.4,271886,0.0,1.0
2014-10-13,29.29,31.9257,28.51,31.53,717430,29.29,31.9257,28.51,31.53,717430,0.0,1.0
2014-10-14,29.5,30.015,28.94,29.74,488404,29.5,30.015,28.94,29.74,488404,0.0,1.0
2014-10-15,29.52,30.54,28.34,29.02,694992,29.52,30.54,28.34,29.02,694992,0.0,1.0
2014-10-16,29.61,30.41,28.89,28.89,272970,29.61,30.41,28.89,28.89,272970,0.0,1.0
2014-10-17,30.74,31.48,30.15,30.15,206709,30.74,31.48,30.15,30.15,206709,0.0,1.0
2014-10-20,29.79,30.75,28.35,30.52,558204,29.79,30.75,28.35,30.52,558204,0.0,1.0
2014-10-21,30.21,31.16,29.5201,29.81,237322,30.21,31.16,29.5201,29.81,237322,0.0,1.0
2014-10-22,29.23,30.94,29.12,30.16,250734,29.23,30.94,29.12,30.16,250734,0.0,1.0
2014-10-23,30.96,31.1,29.55,29.63,373794,30.96,31.1,29.55,29.63,373794,0.0,1.0
2014-10-24,30.11,31.42,29.17,30.8,187502,30.11,31.42,29.17,30.8,187502,0.0,1.0
2014-10-27,29.59,30.44,28.96,30.06,237839,29.59,30.44,28.96,30.06,237839,0.0,1.0
2014-10-28,30.95,31.105,29.7,29.85,294915,30.95,31.105,29.7,29.85,294915,0.0,1.0
2014-10-29,31.86,32.07,30.89,31.0,402252,31.86,32.07,30.89,31.0,402252,0.0,1.0
2014-10-30,30.96,32.02,30.7,31.55,453046,30.96,32.02,30.7,31.55,453046,0.0,1.0
2014-10-31,30.69,32.0,30.45,31.33,480882,30.69,32.0,30.45,31.33,480882,0.0,1.0
2014-11-03,29.87,31.28,29.02,30.5,587199,29.87,31.28,29.02,30.5,587199,0.0,1.0
2014-11-04,29.55,30.05,29.11,29.92,1193834,29.55,30.05,29.11,29.92,1193834,0.0,1.0
2014-11-05,35.99,36.2799,33.5,34.75,3388041,35.99,36.2799,33.5,34.75,3388041,0.0,1.0
2014-11-06,35.33,36.15,33.78,35.99,819086,35.33,36.15,33.78,35.99,819086,0.0,1.0
2014-11-07,36.19,36.22,34.64,34.79,550911,36.19,36.22,34.64,34.79,550911,0.0,1.0
2014-11-10,36.45,36.5,35.31,36.0,601319,36.45,36.5,35.31,36.0,601319,0.0,1.0
2014-11-11,37.0,37.2,36.4,36.5,447732,37.0,37.2,36.4,36.5,447732,0.0,1.0
2014-11-12,37.28,37.97,36.455,36.54,401258,37.28,37.97,36.455,36.54,401258,0.0,1.0
2014-11-13,38.2,38.32,36.93,37.51,654426,38.2,38.32,36.93,37.51,654426,0.0,1.0
2014-11-14,39.0,39.04,37.7,37.96,789506,39.0,39.04,37.7,37.96,789506,0.0,1.0
2014-11-17,38.01,39.5,37.76,39.0,520020,38.01,39.5,37.76,39.0,520020,0.0,1.0
2014-11-18,37.53,38.79,36.92,38.0,404637,37.53,38.79,36.92,38.0,404637,0.0,1.0
2014-11-19,38.25,38.39,36.65,37.44,349833,38.25,38.39,36.65,37.44,349833,0.0,1.0
2014-11-20,38.87,40.5,38.21,38.22,782244,38.87,40.5,38.21,38.22,782244,0.0,1.0
2014-11-21,39.5,39.95,39.1017,39.44,419871,39.5,39.95,39.1017,39.44,419871,0.0,1.0
2014-11-24,40.32,40.76,39.27,39.76,491861,40.32,40.76,39.27,39.76,491861,0.0,1.0
2014-11-25,40.45,41.0,39.68,41.0,361103,40.45,41.0,39.68,41.0,361103,0.0,1.0
2014-11-26,40.35,40.72,39.22,39.31,369030,40.35,40.72,39.22,39.31,369030,0.0,1.0
2014-11-28,40.38,40.62,39.6,40.62,128265,40.38,40.62,39.6,40.62,128265,0.0,1.0
2014-12-01,39.06,40.9,37.5,40.66,809574,39.06,40.9,37.5,40.66,809574,0.0,1.0
2014-12-02,38.3,39.06,37.41,38.42,1113686,38.3,39.06,37.41,38.42,1113686,0.0,1.0
2014-12-03,38.82,38.9,38.05,38.56,392814,38.82,38.9,38.05,38.56,392814,0.0,1.0
2014-12-04,37.96,38.81,37.79,38.76,226435,37.96,38.81,37.79,38.76,226435,0.0,1.0
2014-12-05,38.29,38.57,37.75,37.81,334742,38.29,38.57,37.75,37.81,334742,0.0,1.0
2014-12-08,37.59,39.5,37.56,38.99,464074,37.59,39.5,37.56,38.99,464074,0.0,1.0
2014-12-09,38.93,39.1,37.0,37.0,842617,38.93,39.1,37.0,37.0,842617,0.0,1.0
2014-12-10,38.36,39.4,38.1,38.9,515734,38.36,39.4,38.1,38.9,515734,0.0,1.0
2014-12-11,38.08,38.48,37.3,38.29,344929,38.08,38.48,37.3,38.29,344929,0.0,1.0
2014-12-12,38.0,38.745,37.5,37.89,208606,38.0,38.745,37.5,37.89,208606,0.0,1.0
2014-12-15,37.31,39.0,37.0,38.44,318246,37.31,39.0,37.0,38.44,318246,0.0,1.0
2014-12-16,37.84,38.06,37.05,37.11,557930,37.84,38.06,37.05,37.11,557930,0.0,1.0
2014-12-17,38.18,38.31,37.26,37.74,335017,38.18,38.31,37.26,37.74,335017,0.0,1.0
2014-12-18,39.54,39.77,38.32,38.72,479258,39.54,39.77,38.32,38.72,479258,0.0,1.0
2014-12-19,39.87,40.44,39.03,39.56,311783,39.87,40.44,39.03,39.56,311783,0.0,1.0
2014-12-22,40.11,40.54,39.579,40.5,335510,40.11,40.54,39.579,40.5,335510,0.0,1.0
2014-12-23,40.82,40.82,39.71,40.0,327573,40.82,40.82,39.71,40.0,327573,0.0,1.0
2014-12-24,40.82,41.0,39.94,40.0,94667,40.82,41.0,39.94,40.0,94667,0.0,1.0
2014-12-26,40.71,41.09,40.28,40.74,191020,40.71,41.09,40.28,40.74,191020,0.0,1.0
2014-12-29,39.89,40.75,39.1,40.53,259214,39.89,40.75,39.1,40.53,259214,0.0,1.0
2014-12-30,39.78,39.78,38.74,39.65,224309,39.78,39.78,38.74,39.65,224309,0.0,1.0
2014-12-31,40.42,40.79,39.55,39.88,238535,40.42,40.79,39.55,39.88,238535,0.0,1.0
2015-01-02,39.94,40.95,39.045,40.5,153921,39.94,40.95,39.045,40.5,153921,0.0,1.0
2015-01-05,37.83,39.95,37.7,39.1,412258,37.83,39.95,37.7,39.1,412258,0.0,1.0
2015-01-06,39.21,40.0,37.95,37.95,581423,39.21,40.0,37.95,37.95,581423,0.0,1.0
2015-01-07,39.64,39.9999,39.118,39.41,188533,39.64,39.9999,39.118,39.41,188533,0.0,1.0
2015-01-08,40.66,41.0,39.51,40.0,419131,40.66,41.0,39.51,40.0,419131,0.0,1.0
2015-01-09,40.97,41.4,40.15,40.71,240555,40.97,41.4,40.15,40.71,240555,0.0,1.0
2015-01-12,40.23,40.95,39.309,40.95,263981,40.23,40.95,39.309,40.95,263981,0.0,1.0
2015-01-13,39.73,41.09,39.51,40.51,376856,39.73,41.09,39.51,40.51,376856,0.0,1.0
2015-01-14,40.44,40.7,39.22,39.22,216866,40.44,40.7,39.22,39.22,216866,0.0,1.0
2015-01-15,39.25,40.87,38.66,40.69,539914,39.25,40.87,38.66,40.69,539914,0.0,1.0
2015-01-16,39.91,40.107,38.62,39.35,371819,39.91,40.107,38.62,39.35,371819,0.0,1.0
2015-01-20,41.65,41.77,39.4,40.15,513304,41.65,41.77,39.4,40.15,513304,0.0,1.0
2015-01-21,41.47,42.0,40.94,41.38,365597,41.47,42.0,40.94,41.38,365597,0.0,1.0
2015-01-22,43.0,43.38,41.01,42.0,578246,43.0,43.38,41.01,42.0,578246,0.0,1.0
2015-01-23,41.57,42.975,41.0,42.9,359000,41.57,42.975,41.0,42.9,359000,0.0,1.0
2015-01-26,41.02,42.28,40.88,42.28,159666,41.02,42.28,40.88,42.28,159666,0.0,1.0
2015-01-27,41.21,41.39,39.55,40.37,295607,41.21,41.39,39.55,40.37,295607,0.0,1.0
2015-01-28,39.78,41.88,39.64,41.18,169891,39.78,41.88,39.64,41.18,169891,0.0,1.0
2015-01-29,39.98,40.4,38.56,39.9,334117,39.98,40.4,38.56,39.9,334117,0.0,1.0
2015-01-30,38.95,40.16,38.76,39.58,277006,38.95,40.16,38.76,39.58,277006,0.0,1.0
2015-02-02,38.88,39.96,38.55,39.12,501493,38.88,39.96,38.55,39.12,501493,0.0,1.0
2015-02-03,39.73,39.89,38.54,39.06,313452,39.73,39.89,38.54,39.06,313452,0.0,1.0
2015-02-04,39.46,40.085,38.56,39.43,309525,39.46,40.085,38.56,39.43,309525,0.0,1.0
2015-02-05,40.81,41.21,39.0,39.44,385652,40.81,41.21,39.0,39.44,385652,0.0,1.0
2015-02-06,38.95,41.07,38.92,41.07,545903,38.95,41.07,38.92,41.07,545903,0.0,1.0
2015-02-09,38.87,39.57,38.66,38.84,238371,38.87,39.57,38.66,38.84,238371,0.0,1.0
2015-02-10,40.86,41.07,38.94,38.94,463596,40.86,41.07,38.94,38.94,463596,0.0,1.0
2015-02-11,40.39,41.1299,40.01,40.82,101194,40.39,41.1299,40.01,40.82,101194,0.0,1.0
2015-02-12,40.29,41.2199,40.0,40.59,317327,40.29,41.2199,40.0,40.59,317327,0.0,1.0
2015-02-13,40.7,41.18,40.05,40.23,720095,40.7,41.18,40.05,40.23,720095,0.0,1.0
2015-02-17,42.9,43.14,40.5,40.92,1397319,42.9,43.14,40.5,40.92,1397319,0.0,1.0
2015-02-18,43.43,46.5,41.5,46.0,2227962,43.43,46.5,41.5,46.0,2227962,0.0,1.0
2015-02-19,44.5,45.0,42.51,44.25,1765473,44.5,45.0,42.51,44.25,1765473,0.0,1.0
2015-02-20,44.63,45.0,43.5,44.25,949401,44.63,45.0,43.5,44.25,949401,0.0,1.0
2015-02-23,44.53,44.88,43.6,44.85,827913,44.53,44.88,43.6,44.85,827913,0.0,1.0
2015-02-24,43.26,44.55,43.0,44.26,388644,43.26,44.55,43.0,44.26,388644,0.0,1.0
2015-02-25,44.69,45.19,43.31,43.4,885509,44.69,45.19,43.31,43.4,885509,0.0,1.0
2015-02-26,44.34,45.13,44.02,44.02,590572,44.34,45.13,44.02,44.02,590572,0.0,1.0
2015-02-27,45.36,45.72,44.0,44.0,845349,45.36,45.72,44.0,44.0,845349,0.0,1.0
2015-03-02,45.69,46.25,45.21,45.6,802148,45.69,46.25,45.21,45.6,802148,0.0,1.0
2015-03-03,44.59,45.95,44.0501,45.39,549640,44.59,45.95,44.0501,45.39,549640,0.0,1.0
2015-03-04,43.7,44.99,43.67,44.22,389133,43.7,44.99,43.67,44.22,389133,0.0,1.0
2015-03-05,43.67,44.6099,42.63,43.75,317523,43.67,44.6099,42.63,43.75,317523,0.0,1.0
2015-03-06,42.03,43.34,41.04,42.54,2290739,42.03,43.34,41.04,42.54,2290739,0.0,1.0
2015-03-09,42.87,43.06,41.54,42.36,458957,42.87,43.06,41.54,42.36,458957,0.0,1.0
2015-03-10,40.59,42.58,40.37,42.3,588694,40.59,42.58,40.37,42.3,588694,0.0,1.0
2015-03-11,41.67,41.88,40.18,40.6,511929,41.67,41.88,40.18,40.6,511929,0.0,1.0
2015-03-12,41.19,41.86,40.75,41.65,326524,41.19,41.86,40.75,41.65,326524,0.0,1.0
2015-03-13,41.96,41.97,40.1601,40.91,579331,41.96,41.97,40.1601,40.91,579331,0.0,1.0
2015-03-16,42.48,42.52,40.9013,40.91,496182,42.48,42.52,40.9013,40.91,496182,0.0,1.0
2015-03-17,43.41,43.74,41.87,41.87,581742,43.41,43.74,41.87,41.87,581742,0.0,1.0
2015-03-18,43.45,43.63,41.93,43.01,400995,43.45,43.63,41.93,43.01,400995,0.0,1.0
2015-03-19,43.56,43.67,43.2,43.3,465415,43.56,43.67,43.2,43.3,465415,0.0,1.0
2015-03-20,43.37,43.64,43.01,43.12,224768,43.37,43.64,43.01,43.12,224768,0.0,1.0
2015-03-23,43.35,43.63,43.0,43.37,249292,43.35,43.63,43.0,43.37,249292,0.0,1.0
2015-03-24,43.16,43.56,42.83,43.35,266583,43.16,43.56,42.83,43.35,266583,0.0,1.0
2015-03-25,41.68,43.52,41.463,43.33,266960,41.68,43.52,41.463,43.33,266960,0.0,1.0
2015-03-26,41.82,42.0603,40.1,41.27,542910,41.82,42.0603,40.1,41.27,542910,0.0,1.0
2015-03-27,40.83,42.58,40.38,41.94,378260,40.83,42.58,40.38,41.94,378260,0.0,1.0
2015-03-30,39.88,42.01,39.2,41.06,496064,39.88,42.01,39.2,41.06,496064,0.0,1.0
2015-03-31,39.5,39.9,38.99,39.86,307620,39.5,39.9,38.99,39.86,307620,0.0,1.0
2015-04-01,40.04,40.16,39.12,39.63,152828,40.04,40.16,39.12,39.63,152828,0.0,1.0
2015-04-02,40.99,41.38,40.0,40.0,268604,40.99,41.38,40.0,40.0,268604,0.0,1.0
2015-04-06,39.87,41.93,39.32,40.56,270877,39.87,41.93,39.32,40.56,270877,0.0,1.0
2015-04-07,40.78,41.1,40.0,40.36,270425,40.78,41.1,40.0,40.36,270425,0.0,1.0
2015-04-08,41.85,42.01,41.16,41.3,388520,41.85,42.01,41.16,41.3,388520,0.0,1.0
2015-04-09,41.93,42.1825,40.88,41.67,227060,41.93,42.1825,40.88,41.67,227060,0.0,1.0
2015-04-10,41.57,42.44,41.52,41.83,407936,41.57,42.44,41.52,41.83,407936,0.0,1.0
2015-04-13,43.03,43.115,41.32,41.77,1072026,43.03,43.115,41.32,41.77,1072026,0.0,1.0
2015-04-14,43.58,43.97,42.75,43.12,1217733,43.58,43.97,42.75,43.12,1217733,0.0,1.0
2015-04-15,43.53,43.89,42.8001,43.89,334552,43.53,43.89,42.8001,43.89,334552,0.0,1.0
2015-04-16,42.7,44.0,42.39,43.59,465011,42.7,44.0,42.39,43.59,465011,0.0,1.0
2015-04-17,42.05,43.21,41.43,42.75,382640,42.05,43.21,41.43,42.75,382640,0.0,1.0
2015-04-20,42.38,42.66,41.97,42.31,309354,42.38,42.66,41.97,42.31,309354,0.0,1.0
2015-04-21,42.99,43.86,42.55,42.78,677269,42.99,43.86,42.55,42.78,677269,0.0,1.0
2015-04-22,42.93,43.59,42.69,43.0,634438,42.93,43.59,42.69,43.0,634438,0.0,1.0
2015-04-23,43.22,43.7,42.75,42.75,376196,43.22,43.7,42.75,42.75,376196,0.0,1.0
2015-04-24,43.52,43.93,43.25,43.5,250787,43.52,43.93,43.25,43.5,250787,0.0,1.0
2015-04-27,43.7,44.44,43.0,44.2,664472,43.7,44.44,43.0,44.2,664472,0.0,1.0
2015-04-28,42.87,44.99,42.82,43.79,488543,42.87,44.99,42.82,43.79,488543,0.0,1.0
2015-04-29,42.45,43.35,41.69,42.72,392720,42.45,43.35,41.69,42.72,392720,0.0,1.0
2015-04-30,41.46,42.474,40.26,42.04,658740,41.46,42.474,40.26,42.04,658740,0.0,1.0
2015-05-01,42.3,43.16,41.47,41.5,1047417,42.3,43.16,41.47,41.5,1047417,0.0,1.0
2015-05-04,42.75,43.22,42.4401,42.57,668463,42.75,43.22,42.4401,42.57,668463,0.0,1.0
2015-05-05,43.5,44.5,42.549,44.1,1513871,43.5,44.5,42.549,44.1,1513871,0.0,1.0
2015-05-06,45.15,45.31,43.45,43.67,1387315,45.15,45.31,43.45,43.67,1387315,0.0,1.0
2015-05-07,45.27,45.87,44.41,44.66,808852,45.27,45.87,44.41,44.66,808852,0.0,1.0
2015-05-08,45.25,46.42,45.04,46.0,717941,45.25,46.42,45.04,46.0,717941,0.0,1.0
2015-05-11,44.53,45.8725,44.28,45.52,512651,44.53,45.8725,44.28,45.52,512651,0.0,1.0
2015-05-12,44.89,45.75,43.87,44.64,1238147,44.89,45.75,43.87,44.64,1238147,0.0,1.0
2015-05-13,45.53,45.73,44.0088,44.03,1001576,45.53,45.73,44.0088,44.03,1001576,0.0,1.0
2015-05-14,47.5,48.15,45.5,45.8,1808277,47.5,48.15,45.5,45.8,1808277,0.0,1.0
2015-05-15,48.29,48.74,47.18,48.01,1359134,48.29,48.74,47.18,48.01,1359134,0.0,1.0
2015-05-18,49.91,50.14,47.8,47.82,1490123,49.91,50.14,47.8,47.82,1490123,0.0,1.0
2015-05-19,48.91,50.15,48.626,50.0,941833,48.91,50.15,48.626,50.0,941833,0.0,1.0
2015-05-20,47.76,48.9,47.73,48.9,730692,47.76,48.9,47.73,48.9,730692,0.0,1.0
2015-05-21,49.37,49.45,47.87,47.92,633787,49.37,49.45,47.87,47.92,633787,0.0,1.0
2015-05-22,49.02,49.93,48.7,49.03,507218,49.02,49.93,48.7,49.03,507218,0.0,1.0
2015-05-26,47.9,49.0,47.83,49.0,536504,47.9,49.0,47.83,49.0,536504,0.0,1.0
2015-05-27,48.11,48.45,47.5,47.8,267529,48.11,48.45,47.5,47.8,267529,0.0,1.0
2015-05-28,47.76,48.4199,47.03,48.21,401438,47.76,48.4199,47.03,48.21,401438,0.0,1.0
2015-05-29,48.03,48.39,47.44,48.0,428661,48.03,48.39,47.44,48.0,428661,0.0,1.0
2015-06-01,46.7,48.47,45.71,48.47,547216,46.7,48.47,45.71,48.47,547216,0.0,1.0
2015-06-02,47.22,47.34,46.33,46.7,429674,47.22,47.34,46.33,46.7,429674,0.0,1.0
2015-06-03,49.01,49.51,47.35,47.52,1163150,49.01,49.51,47.35,47.52,1163150,0.0,1.0
2015-06-04,49.69,50.0,48.64,48.8,654454,49.69,50.0,48.64,48.8,654454,0.0,1.0
2015-06-05,50.95,51.43,48.8901,49.19,728344,50.95,51.43,48.8901,49.19,728344,0.0,1.0
2015-06-08,49.56,50.98,49.38,50.63,378520,49.56,50.98,49.38,50.63,378520,0.0,1.0
2015-06-09,49.73,50.52,48.97,49.46,502221,49.73,50.52,48.97,49.46,502221,0.0,1.0
2015-06-10,50.68,51.12,50.27,50.9,755143,50.68,51.12,50.27,50.9,755143,0.0,1.0
2015-06-11,47.0,49.39,44.0,49.36,5801266,47.0,49.39,44.0,49.36,5801266,0.0,1.0
2015-06-12,47.74,48.3295,46.2,46.75,853332,47.74,48.3295,46.2,46.75,853332,0.0,1.0
2015-06-15,45.32,47.4299,44.39,47.28,1029870,45.32,47.4299,44.39,47.28,1029870,0.0,1.0
2015-06-16,46.32,46.47,44.68,44.94,494744,46.32,46.47,44.68,44.94,494744,0.0,1.0
2015-06-17,45.45,46.62,44.53,46.6,416654,45.45,46.62,44.53,46.6,416654,0.0,1.0
2015-06-18,46.74,47.75,45.08,45.4,824855,46.74,47.75,45.08,45.4,824855,0.0,1.0
2015-06-19,47.1,47.26,46.84,47.0,288619,47.1,47.26,46.84,47.0,288619,0.0,1.0
2015-06-22,46.68,48.2,46.53,47.33,354767,46.68,48.2,46.53,47.33,354767,0.0,1.0
2015-06-23,47.34,47.72,46.54,46.7,331480,47.34,47.72,46.54,46.7,331480,0.0,1.0
2015-06-24,47.34,47.83,46.32,47.43,376318,47.34,47.83,46.32,47.43,376318,0.0,1.0
2015-06-25,48.59,48.86,47.6,47.6,835377,48.59,48.86,47.6,47.6,835377,0.0,1.0
2015-06-26,47.96,48.94,47.42,48.75,408989,47.96,48.94,47.42,48.75,408989,0.0,1.0
2015-06-29,47.14,47.97,46.83,47.61,458405,47.14,47.97,46.83,47.61,458405,0.0,1.0
2015-06-30,47.67,47.8,46.82,47.0,384057,47.67,47.8,46.82,47.0,384057,0.0,1.0
2015-07-01,50.05,50.29,48.72,49.08,788826,50.05,50.29,48.72,49.08,788826,0.0,1.0
2015-07-02,49.93,50.49,48.0,49.95,387725,49.93,50.49,48.0,49.95,387725,0.0,1.0
2015-07-06,50.02,51.39,48.51,50.13,747908,50.02,51.39,48.51,50.13,747908,0.0,1.0
2015-07-07,49.48,50.535,47.22,50.5,482300,49.48,50.535,47.22,50.5,482300,0.0,1.0
2015-07-08,51.11,53.0,49.0,49.41,824302,51.11,53.0,49.0,49.41,824302,0.0,1.0
2015-07-09,52.25,52.75,51.43,51.95,706730,52.25,52.75,51.43,51.95,706730,0.0,1.0
2015-07-10,51.34,53.162,51.21,53.1,415606,51.34,53.162,51.21,53.1,415606,0.0,1.0
2015-07-13,51.98,53.01,51.3,51.8,487204,51.98,53.01,51.3,51.8,487204,0.0,1.0
2015-07-14,52.04,52.94,51.87,52.25,254289,52.04,52.94,51.87,52.25,254289,0.0,1.0
2015-07-15,52.34,52.99,51.96,52.05,541221,52.34,52.99,51.96,52.05,541221,0.0,1.0
2015-07-16,54.18,55.15,52.529,52.86,712239,54.18,55.15,52.529,52.86,712239,0.0,1.0
2015-07-17,54.81,55.0,54.34,54.83,414374,54.81,55.0,54.34,54.83,414374,0.0,1.0
2015-07-20,55.01,55.7,54.75,55.21,369397,55.01,55.7,54.75,55.21,369397,0.0,1.0
2015-07-21,55.6,55.8699,54.24,55.37,348885,55.6,55.8699,54.24,55.37,348885,0.0,1.0
2015-07-22,56.73,56.8,54.67,55.18,481172,56.73,56.8,54.67,55.18,481172,0.0,1.0
2015-07-23,54.95,57.3027,54.81,57.0,461779,54.95,57.3027,54.81,57.0,461779,0.0,1.0
2015-07-24,54.08,56.19,53.86,55.43,317803,54.08,56.19,53.86,55.43,317803,0.0,1.0
2015-07-27,52.44,54.01,51.58,54.01,469014,52.44,54.01,51.58,54.01,469014,0.0,1.0
2015-07-28,54.09,54.305,51.762,52.42,319112,54.09,54.305,51.762,52.42,319112,0.0,1.0
2015-07-29,52.36,54.7,52.0,54.35,410227,52.36,54.7,52.0,54.35,410227,0.0,1.0
2015-07-30,52.95,53.28,51.7,52.42,396416,52.95,53.28,51.7,52.42,396416,0.0,1.0
2015-07-31,53.23,53.94,52.55,53.94,325799,53.23,53.94,52.55,53.94,325799,0.0,1.0
2015-08-03,51.73,53.975,50.93,53.93,769748,51.73,53.975,50.93,53.93,769748,0.0,1.0
2015-08-04,45.41,50.39,43.39,50.16,4568374,45.41,50.39,43.39,50.16,4568374,0.0,1.0
2015-08-05,47.81,48.49,45.5,45.5,1597556,47.81,48.49,45.5,45.5,1597556,0.0,1.0
2015-08-06,47.17,48.5,47.0,47.25,800228,47.17,48.5,47.0,47.25,800228,0.0,1.0
2015-08-07,46.76,47.43,46.02,46.9,1508870,46.76,47.43,46.02,46.9,1508870,0.0,1.0
2015-08-10,46.37,47.5,45.78,46.59,696684,46.37,47.5,45.78,46.59,696684,0.0,1.0
2015-08-11,46.94,48.795,46.01,46.01,525346,46.94,48.795,46.01,46.01,525346,0.0,1.0
2015-08-12,45.84,46.04,43.8,45.75,783587,45.84,46.04,43.8,45.75,783587,0.0,1.0
2015-08-13,46.0,46.62,45.53,46.12,399716,46.0,46.62,45.53,46.12,399716,0.0,1.0
2015-08-14,46.11,46.735,45.4,45.73,295316,46.11,46.735,45.4,45.73,295316,0.0,1.0
2015-08-17,46.88,47.04,44.47,45.51,339258,46.88,47.04,44.47,45.51,339258,0.0,1.0
2015-08-18,47.64,48.8,46.23,47.07,444759,47.64,48.8,46.23,47.07,444759,0.0,1.0
2015-08-19,47.34,48.48,46.63,48.12,378905,47.34,48.48,46.63,48.12,378905,0.0,1.0
2015-08-20,43.67,47.76,43.54,46.59,986495,43.67,47.76,43.54,46.59,986495,0.0,1.0
2015-08-21,43.49,46.484,43.1,43.5,880077,43.49,46.484,43.1,43.5,880077,0.0,1.0
2015-08-24,42.03,43.0,28.09,38.2,1092798,42.03,43.0,28.09,38.2,1092798,0.0,1.0
2015-08-25,41.62,44.3256,41.5725,43.0,425482,41.62,44.3256,41.5725,43.0,425482,0.0,1.0
2015-08-26,42.42,42.975,40.36,42.66,410729,42.42,42.975,40.36,42.66,410729,0.0,1.0
2015-08-27,43.6,45.22,42.21,42.92,434097,43.6,45.22,42.21,42.92,434097,0.0,1.0
2015-08-28,43.1,43.54,41.89,43.31,487397,43.1,43.54,41.89,43.31,487397,0.0,1.0
2015-08-31,39.21,42.98,39.0,42.57,792245,39.21,42.98,39.0,42.57,792245,0.0,1.0
2015-09-01,37.13,39.91,36.56,39.0,1244285,37.13,39.91,36.56,39.0,1244285,0.0,1.0
2015-09-02,38.47,39.5,37.38,37.63,716050,38.47,39.5,37.38,37.63,716050,0.0,1.0
2015-09-03,37.65,39.21,37.36,38.52,516143,37.65,39.21,37.36,38.52,516143,0.0,1.0
2015-09-04,36.14,37.72,35.95,37.13,556355,36.14,37.72,35.95,37.13,556355,0.0,1.0
2015-09-08,35.95,37.34,34.91,36.91,1325904,35.95,37.34,34.91,36.91,1325904,0.0,1.0
2015-09-09,36.74,37.7,36.0,36.08,520673,36.74,37.7,36.0,36.08,520673,0.0,1.0
2015-09-10,37.65,38.19,36.49,36.49,967371,37.65,38.19,36.49,36.49,967371,0.0,1.0
2015-09-11,37.95,38.575,37.23,37.53,436710,37.95,38.575,37.23,37.53,436710,0.0,1.0
2015-09-14,38.85,39.58,38.11,38.32,740322,38.85,39.58,38.11,38.32,740322,0.0,1.0
2015-09-15,40.12,40.25,38.39,38.92,866114,40.12,40.25,38.39,38.92,866114,0.0,1.0
2015-09-16,42.67,42.98,40.01,40.24,1162790,42.67,42.98,40.01,40.24,1162790,0.0,1.0
2015-09-17,42.15,44.04,41.17,42.32,980195,42.15,44.04,41.17,42.32,980195,0.0,1.0
2015-09-18,41.04,42.33,40.77,41.18,311982,41.04,42.33,40.77,41.18,311982,0.0,1.0
2015-09-21,40.9,41.57,39.39,41.45,701555,40.9,41.57,39.39,41.45,701555,0.0,1.0
2015-09-22,39.98,40.88,39.83,40.61,308784,39.98,40.88,39.83,40.61,308784,0.0,1.0
2015-09-23,40.34,40.46,39.81,39.91,272342,40.34,40.46,39.81,39.91,272342,0.0,1.0
2015-09-24,40.28,40.32,39.43,39.86,207307,40.28,40.32,39.43,39.86,207307,0.0,1.0
2015-09-25,39.84,41.0,39.47,40.8,431326,39.84,41.0,39.47,40.8,431326,0.0,1.0
2015-09-28,37.59,40.2,37.31,39.67,662186,37.59,40.2,37.31,39.67,662186,0.0,1.0
2015-09-29,36.3,38.6032,35.84,37.74,875132,36.3,38.6032,35.84,37.74,875132,0.0,1.0
2015-09-30,37.54,38.88,36.87,37.28,666733,37.54,38.88,36.87,37.28,666733,0.0,1.0
2015-10-01,36.56,37.79,35.38,37.79,491772,36.56,37.79,35.38,37.79,491772,0.0,1.0
2015-10-02,38.5,38.5,36.0,36.39,439645,38.5,38.5,36.0,36.39,439645,0.0,1.0
2015-10-05,39.06,40.43,38.2,38.68,535151,39.06,40.43,38.2,38.68,535151,0.0,1.0
2015-10-06,40.62,40.73,39.145,39.43,410299,40.62,40.73,39.145,39.43,410299,0.0,1.0
2015-10-07,41.95,42.18,40.5201,40.67,559683,41.95,42.18,40.5201,40.67,559683,0.0,1.0
2015-10-08,42.47,43.0,41.05,41.71,426625,42.47,43.0,41.05,41.71,426625,0.0,1.0
2015-10-09,40.87,42.975,40.2,42.62,497626,40.87,42.975,40.2,42.62,497626,0.0,1.0
2015-10-12,40.42,41.33,40.385,40.95,256112,40.42,41.33,40.385,40.95,256112,0.0,1.0
2015-10-13,39.78,40.92,39.51,40.32,199706,39.78,40.92,39.51,40.32,199706,0.0,1.0
2015-10-14,40.02,40.19,38.84,39.59,382939,40.02,40.19,38.84,39.59,382939,0.0,1.0
2015-10-15,42.22,42.34,40.15,40.28,441891,42.22,42.34,40.15,40.28,441891,0.0,1.0
2015-10-16,42.49,42.5,41.5,42.43,427572,42.49,42.5,41.5,42.43,427572,0.0,1.0
2015-10-19,42.16,42.5,41.23,42.34,233646,42.16,42.5,41.23,42.34,233646,0.0,1.0
2015-10-20,42.72,43.27,41.86,41.96,264308,42.72,43.27,41.86,41.96,264308,0.0,1.0
2015-10-21,42.73,43.495,42.235,43.07,264071,42.73,43.495,42.235,43.07,264071,0.0,1.0
2015-10-22,42.7,43.41,42.42,42.82,262103,42.7,43.41,42.42,42.82,262103,0.0,1.0
2015-10-23,43.08,44.43,42.64,43.38,554763,43.08,44.43,42.64,43.38,554763,0.0,1.0
2015-10-26,40.87,43.11,40.15,42.8,762284,40.87,43.11,40.15,42.8,762284,0.0,1.0
2015-10-27,40.06,40.98,38.51,40.85,523381,40.06,40.98,38.51,40.85,523381,0.0,1.0
2015-10-28,39.0,41.885,38.12,40.39,726209,39.0,41.885,38.12,40.39,726209,0.0,1.0
2015-10-29,38.56,39.73,38.35,38.97,263604,38.56,39.73,38.35,38.97,263604,0.0,1.0
2015-10-30,38.06,38.84,37.69,38.56,355848,38.06,38.84,37.69,38.56,355848,0.0,1.0
2015-11-02,40.14,41.0575,37.61,38.65,711104,40.14,41.0575,37.61,38.65,711104,0.0,1.0
2015-11-03,41.86,41.99,38.74,39.87,797104,41.86,41.99,38.74,39.87,797104,0.0,1.0
2015-11-04,35.05,38.27,35.0,37.86,4609221,35.05,38.27,35.0,37.86,4609221,0.0,1.0
2015-11-05,33.94,40.23,33.71,35.51,1702917,33.94,40.23,33.71,35.51,1702917,0.0,1.0
2015-11-06,36.8,36.96,33.75,34.6,1429928,36.8,36.96,33.75,34.6,1429928,0.0,1.0
2015-11-09,37.53,37.66,36.1,36.93,521608,37.53,37.66,36.1,36.93,521608,0.0,1.0
2015-11-10,37.41,37.99,37.03,37.21,849494,37.41,37.99,37.03,37.21,849494,0.0,1.0
2015-11-11,37.49,38.0,36.185,37.04,227580,37.49,38.0,36.185,37.04,227580,0.0,1.0
2015-11-12,38.59,39.27,37.0101,38.5,573250,38.59,39.27,37.0101,38.5,573250,0.0,1.0
2015-11-13,38.99,39.28,38.0301,38.71,644791,38.99,39.28,38.0301,38.71,644791,0.0,1.0
2015-11-16,38.59,39.314,38.1,39.11,793608,38.59,39.314,38.1,39.11,793608,0.0,1.0
2015-11-17,38.83,39.5,37.41,38.8,513282,38.83,39.5,37.41,38.8,513282,0.0,1.0
2015-11-18,38.51,39.27,37.5,38.58,619271,38.51,39.27,37.5,38.58,619271,0.0,1.0
2015-11-19,37.62,38.46,37.38,37.38,241109,37.62,38.46,37.38,37.38,241109,0.0,1.0
2015-11-20,38.9,39.22,35.25,35.5,764253,38.9,39.22,35.25,35.5,764253,0.0,1.0
2015-11-23,37.84,38.75,37.43,38.56,554590,37.84,38.75,37.43,38.56,554590,0.0,1.0
2015-11-24,38.44,38.44,37.0,37.83,738453,38.44,38.44,37.0,37.83,738453,0.0,1.0
2015-11-25,39.57,39.66,38.44,38.61,230932,39.57,39.66,38.44,38.61,230932,0.0,1.0
2015-11-27,39.76,40.31,39.0001,39.44,225137,39.76,40.31,39.0001,39.44,225137,0.0,1.0
2015-11-30,40.76,40.89,39.5,40.89,747915,40.76,40.89,39.5,40.89,747915,0.0,1.0
2015-12-01,40.93,41.26,40.32,40.73,661541,40.93,41.26,40.32,40.73,661541,0.0,1.0
2015-12-02,40.93,41.7,40.55,40.58,877269,40.93,41.7,40.55,40.58,877269,0.0,1.0
2015-12-03,39.49,41.21,39.141,40.86,679156,39.49,41.21,39.141,40.86,679156,0.0,1.0
2015-12-04,40.56,40.61,39.1,39.68,428185,40.56,40.61,39.1,39.68,428185,0.0,1.0
2015-12-07,41.3,41.8284,39.52,40.25,464445,41.3,41.8284,39.52,40.25,464445,0.0,1.0
2015-12-08,40.55,41.67,40.18,41.06,596215,40.55,41.67,40.18,41.06,596215,0.0,1.0
2015-12-09,41.09,41.1,40.1,40.48,866090,41.09,41.1,40.1,40.48,866090,0.0,1.0
2015-12-10,41.65,41.67,40.94,41.24,525046,41.65,41.67,40.94,41.24,525046,0.0,1.0
2015-12-11,39.27,41.5,39.06,40.97,659178,39.27,41.5,39.06,40.97,659178,0.0,1.0
2015-12-14,39.07,39.87,38.74,39.44,223136,39.07,39.87,38.74,39.44,223136,0.0,1.0
2015-12-15,38.92,39.56,38.39,39.08,446875,38.92,39.56,38.39,39.08,446875,0.0,1.0
2015-12-16,38.9,39.31,38.03,38.92,465229,38.9,39.31,38.03,38.92,465229,0.0,1.0
2015-12-17,37.94,39.0,37.46,38.99,499223,37.94,39.0,37.46,38.99,499223,0.0,1.0
2015-12-18,39.0,39.5,37.21,38.32,685964,39.0,39.5,37.21,38.32,685964,0.0,1.0
2015-12-21,39.86,40.23,38.97,39.0,454571,39.86,40.23,38.97,39.0,454571,0.0,1.0
2015-12-22,39.93,40.3,39.47,40.0,306332,39.93,40.3,39.47,40.0,306332,0.0,1.0
2015-12-23,40.01,40.28,39.01,40.23,318168,40.01,40.28,39.01,40.23,318168,0.0,1.0
2015-12-24,40.0,40.21,39.67,39.9,55202,40.0,40.21,39.67,39.9,55202,0.0,1.0
2015-12-28,39.51,39.99,38.87,39.99,131319,39.51,39.99,38.87,39.99,131319,0.0,1.0
2015-12-29,40.59,40.77,39.43,39.43,152490,40.59,40.77,39.43,39.43,152490,0.0,1.0
2015-12-30,39.83,41.185,39.57,40.14,259926,39.83,41.185,39.57,40.14,259926,0.0,1.0
2015-12-31,39.6,39.9,39.04,39.6,144929,39.6,39.9,39.04,39.6,144929,0.0,1.0
2016-01-04,38.51,39.01,38.08,38.85,438673,38.51,39.01,38.08,38.85,438673,0.0,1.0
2016-01-05,37.85,38.42,37.01,38.0,713621,37.85,38.42,37.01,38.0,713621,0.0,1.0
2016-01-06,36.49,37.5,36.3,37.45,849065,36.49,37.5,36.3,37.45,849065,0.0,1.0
2016-01-07,34.93,35.84,33.9,35.6,736826,34.93,35.84,33.9,35.6,736826,0.0,1.0
2016-01-08,34.14,35.99,33.775,35.9,850491,34.14,35.99,33.775,35.9,850491,0.0,1.0
2016-01-11,33.3,34.88,32.75,34.37,935512,33.3,34.88,32.75,34.37,935512,0.0,1.0
2016-01-12,32.48,33.91,31.98,33.67,851062,32.48,33.91,31.98,33.67,851062,0.0,1.0
2016-01-13,31.4,33.36,30.85,32.5,771564,31.4,33.36,30.85,32.5,771564,0.0,1.0
2016-01-14,30.82,31.46,30.04,31.46,1004086,30.82,31.46,30.04,31.46,1004086,0.0,1.0
2016-01-15,29.5,29.86,29.05,29.81,807871,29.5,29.86,29.05,29.81,807871,0.0,1.0
2016-01-19,28.5,31.0,27.61,29.94,567465,28.5,31.0,27.61,29.94,567465,0.0,1.0
2016-01-20,28.04,28.28,26.715,28.02,954567,28.04,28.28,26.715,28.02,954567,0.0,1.0
2016-01-21,28.93,30.27,27.54,28.56,987667,28.93,30.27,27.54,28.56,987667,0.0,1.0
2016-01-22,30.11,31.07,29.33,29.33,1526469,30.11,31.07,29.33,29.33,1526469,0.0,1.0
2016-01-25,29.86,31.055,29.51,30.79,587303,29.86,31.055,29.51,30.79,587303,0.0,1.0
2016-01-26,28.55,31.09,27.69,29.78,1009746,28.55,31.09,27.69,29.78,1009746,0.0,1.0
2016-01-27,28.46,29.42,27.72,29.0,610204,28.46,29.42,27.72,29.0,610204,0.0,1.0
2016-01-28,28.57,29.81,28.43,28.51,418068,28.57,29.81,28.43,28.51,418068,0.0,1.0
2016-01-29,29.58,29.81,28.58,28.58,452637,29.58,29.81,28.58,28.58,452637,0.0,1.0
2016-02-01,29.71,29.85,28.75,29.46,281662,29.71,29.85,28.75,29.46,281662,0.0,1.0
2016-02-02,29.29,30.411,29.05,29.5,477890,29.29,30.411,29.05,29.5,477890,0.0,1.0
2016-02-03,29.83,30.19,29.29,29.29,737902,29.83,30.19,29.29,29.29,737902,0.0,1.0
2016-02-04,30.29,30.94,29.84,29.91,542691,30.29,30.94,29.84,29.91,542691,0.0,1.0
2016-02-05,27.64,31.44,27.22,30.24,1004432,27.64,31.44,27.22,30.24,1004432,0.0,1.0
2016-02-08,25.95,27.64,24.23,27.55,1433844,25.95,27.64,24.23,27.55,1433844,0.0,1.0
2016-02-09,26.04,26.73,24.81,25.69,1180271,26.04,26.73,24.81,25.69,1180271,0.0,1.0
2016-02-10,33.39,36.61,29.0,32.49,5540216,33.39,36.61,29.0,32.49,5540216,0.0,1.0
2016-02-11,33.28,35.2799,31.76,32.9,1298238,33.28,35.2799,31.76,32.9,1298238,0.0,1.0
2016-02-12,34.39,35.79,33.36,34.34,877685,34.39,35.79,33.36,34.34,877685,0.0,1.0
2016-02-16,36.75,37.0,35.19,35.22,1173106,36.75,37.0,35.19,35.22,1173106,0.0,1.0
2016-02-17,37.7,39.0,37.03,37.03,1087269,37.7,39.0,37.03,37.03,1087269,0.0,1.0
2016-02-18,38.14,39.0,37.5,38.02,930131,38.14,39.0,37.5,38.02,930131,0.0,1.0
2016-02-19,37.19,38.41,35.96,38.0,788118,37.19,38.41,35.96,38.0,788118,0.0,1.0
2016-02-22,37.3,38.33,36.11,38.05,617178,37.3,38.33,36.11,38.05,617178,0.0,1.0
2016-02-23,37.08,37.56,36.4,37.27,293885,37.08,37.56,36.4,37.27,293885,0.0,1.0
2016-02-24,37.17,37.65,35.42,36.8,456765,37.17,37.65,35.42,36.8,456765,0.0,1.0
2016-02-25,37.53,37.63,36.53,37.1,387460,37.53,37.63,36.53,37.1,387460,0.0,1.0
2016-02-26,38.22,38.34,37.13,37.73,357387,38.22,38.34,37.13,37.73,357387,0.0,1.0
2016-02-29,37.1,38.76,36.5946,38.28,360707,37.1,38.76,36.5946,38.28,360707,0.0,1.0
2016-03-01,37.91,38.09,36.55,37.54,596747,37.91,38.09,36.55,37.54,596747,0.0,1.0
2016-03-02,37.95,38.3,37.05,37.7,201240,37.95,38.3,37.05,37.7,201240,0.0,1.0
2016-03-03,39.72,40.0,37.28,37.67,1128301,39.72,40.0,37.28,37.67,1128301,0.0,1.0
2016-03-04,39.9,40.76,39.18,39.54,1498172,39.9,40.76,39.18,39.54,1498172,0.0,1.0
2016-03-07,38.89,39.9999,37.335,39.87,868507,38.89,39.9999,37.335,39.87,868507,0.0,1.0
2016-03-08,37.66,38.9071,36.99,38.83,1048941,37.66,38.9071,36.99,38.83,1048941,0.0,1.0
2016-03-09,36.86,38.63,36.59,37.63,501979,36.86,38.63,36.59,37.63,501979,0.0,1.0
2016-03-10,35.92,38.0,35.08,37.15,663406,35.92,38.0,35.08,37.15,663406,0.0,1.0
2016-03-11,38.16,38.17,35.82,36.27,661569,38.16,38.17,35.82,36.27,661569,0.0,1.0
2016-03-14,38.61,39.06,37.65,37.9,627537,38.61,39.06,37.65,37.9,627537,0.0,1.0
2016-03-15,36.97,38.73,36.9,37.7,269356,36.97,38.73,36.9,37.7,269356,0.0,1.0
2016-03-16,38.02,38.17,36.58,36.93,324378,38.02,38.17,36.58,36.93,324378,0.0,1.0
2016-03-17,39.17,39.54,37.67,38.0,613043,39.17,39.54,37.67,38.0,613043,0.0,1.0
2016-03-18,40.29,40.45,38.58,38.58,475374,40.29,40.45,38.58,38.58,475374,0.0,1.0
2016-03-21,39.73,40.565,39.14,39.59,595780,39.73,40.565,39.14,39.59,595780,0.0,1.0
2016-03-22,39.55,40.7,39.02,40.0,199357,39.55,40.7,39.02,40.0,199357,0.0,1.0
2016-03-23,39.06,39.8,38.29,39.24,283343,39.06,39.8,38.29,39.24,283343,0.0,1.0
2016-03-24,39.73,39.87,38.29,38.99,427348,39.73,39.87,38.29,38.99,427348,0.0,1.0
2016-03-28,39.84,40.18,39.2,40.0,223874,39.84,40.18,39.2,40.0,223874,0.0,1.0
2016-03-29,40.02,40.21,38.21,39.5,219842,40.02,40.21,38.21,39.5,219842,0.0,1.0
2016-03-30,40.06,40.27,39.78,39.8,239298,40.06,40.27,39.78,39.8,239298,0.0,1.0
2016-03-31,41.42,41.5,39.84,40.25,487985,41.42,41.5,39.84,40.25,487985,0.0,1.0
2016-04-01,41.35,42.24,40.64,41.29,886527,41.35,42.24,40.64,41.29,886527,0.0,1.0
2016-04-04,41.44,41.65,40.48,41.5,241813,41.44,41.65,40.48,41.5,241813,0.0,1.0
2016-04-05,40.14,41.54,39.84,41.25,362002,40.14,41.54,39.84,41.25,362002,0.0,1.0
2016-04-06,40.51,41.0,39.91,40.45,291129,40.51,41.0,39.91,40.45,291129,0.0,1.0
2016-04-07,40.0,40.6,39.62,40.14,242597,40.0,40.6,39.62,40.14,242597,0.0,1.0
2016-04-08,39.7,40.5,39.62,40.16,215628,39.7,40.5,39.62,40.16,215628,0.0,1.0
2016-04-11,38.25,39.88,37.75,39.8,423034,38.25,39.88,37.75,39.8,423034,0.0,1.0
2016-04-12,39.86,40.2,38.55,38.61,454426,39.86,40.2,38.55,38.61,454426,0.0,1.0
2016-04-13,40.05,40.72,39.55,39.97,453686,40.05,40.72,39.55,39.97,453686,0.0,1.0
2016-04-14,38.65,40.0,38.52,40.0,567561,38.65,40.0,38.52,40.0,567561,0.0,1.0
2016-04-15,38.76,39.19,38.24,38.72,467754,38.76,39.19,38.24,38.72,467754,0.0,1.0
2016-04-18,39.97,40.19,38.41,38.41,364000,39.97,40.19,38.41,38.41,364000,0.0,1.0
2016-04-19,40.16,40.23,39.15,39.91,310885,40.16,40.23,39.15,39.91,310885,0.0,1.0
2016-04-20,41.07,41.14,39.69,39.69,368169,41.07,41.14,39.69,39.69,368169,0.0,1.0
2016-04-21,42.14,42.44,40.868,41.07,436766,42.14,42.44,40.868,41.07,436766,0.0,1.0
2016-04-22,41.5,42.1399,40.5901,41.37,658349,41.5,42.1399,40.5901,41.37,658349,0.0,1.0
2016-04-25,42.05,42.47,41.09,41.58,323894,42.05,42.47,41.09,41.58,323894,0.0,1.0
2016-04-26,42.24,43.34,41.75,42.5,415777,42.24,43.34,41.75,42.5,415777,0.0,1.0
2016-04-27,41.85,42.68,41.34,42.09,326777,41.85,42.68,41.34,42.09,326777,0.0,1.0
2016-04-28,41.82,43.19,41.54,41.79,307600,41.82,43.19,41.54,41.79,307600,0.0,1.0
2016-04-29,41.69,41.88,40.865,41.75,386802,41.69,41.88,40.865,41.75,386802,0.0,1.0
2016-05-02,42.57,42.7,41.7,42.04,393914,42.57,42.7,41.7,42.04,393914,0.0,1.0
2016-05-03,43.0,43.33,41.89,42.26,953479,43.0,43.33,41.89,42.26,953479,0.0,1.0
2016-05-04,40.85,41.19,39.04,39.25,1552901,40.85,41.19,39.04,39.25,1552901,0.0,1.0
2016-05-05,40.15,41.2,40.13,41.05,724075,40.15,41.2,40.13,41.05,724075,0.0,1.0
2016-05-06,42.33,43.0,40.05,40.25,769120,42.33,43.0,40.05,40.25,769120,0.0,1.0
2016-05-09,41.89,42.44,40.96,42.0,325807,41.89,42.44,40.96,42.0,325807,0.0,1.0
2016-05-10,42.4,43.01,41.36,41.75,415881,42.4,43.01,41.36,41.75,415881,0.0,1.0
2016-05-11,42.28,42.78,42.035,42.78,312845,42.28,42.78,42.035,42.78,312845,0.0,1.0
2016-05-12,43.0,43.0,42.0,42.07,531615,43.0,43.0,42.0,42.07,531615,0.0,1.0
2016-05-13,43.96,44.27,42.43,43.0,876843,43.96,44.27,42.43,43.0,876843,0.0,1.0
2016-05-16,44.29,45.0,44.05,44.46,689150,44.29,45.0,44.05,44.46,689150,0.0,1.0
2016-05-17,45.06,45.61,44.05,44.2,884714,45.06,45.61,44.05,44.2,884714,0.0,1.0
2016-05-18,44.5,45.33,44.25,45.0,536494,44.5,45.33,44.25,45.0,536494,0.0,1.0
2016-05-19,44.28,45.475,44.0,44.01,232772,44.28,45.475,44.0,44.01,232772,0.0,1.0
2016-05-20,45.27,45.42,43.84,44.3,355626,45.27,45.42,43.84,44.3,355626,0.0,1.0
2016-05-23,45.12,45.6,44.85,45.23,266668,45.12,45.6,44.85,45.23,266668,0.0,1.0
2016-05-24,45.44,45.81,44.91,45.66,369876,45.44,45.81,44.91,45.66,369876,0.0,1.0
2016-05-25,44.4,46.29,43.0,45.39,2021814,44.4,46.29,43.0,45.39,2021814,0.0,1.0
2016-05-26,44.36,44.88,44.0,44.71,641053,44.36,44.88,44.0,44.71,641053,0.0,1.0
2016-05-27,44.62,45.0,43.9,44.02,683399,44.62,45.0,43.9,44.02,683399,0.0,1.0
2016-05-31,44.87,44.89,43.6912,44.39,596513,44.87,44.89,43.6912,44.39,596513,0.0,1.0
2016-06-01,44.36,45.52,44.12,44.34,578770,44.36,45.52,44.12,44.34,578770,0.0,1.0
2016-06-02,45.37,45.38,44.05,44.38,719653,45.37,45.38,44.05,44.38,719653,0.0,1.0
2016-06-03,45.85,46.0,44.82,45.0,371935,45.85,46.0,44.82,45.0,371935,0.0,1.0
2016-06-06,45.2,46.2,44.81,46.19,506475,45.2,46.2,44.81,46.19,506475,0.0,1.0
2016-06-07,45.88,46.0,44.9,44.9,583226,45.88,46.0,44.9,44.9,583226,0.0,1.0
2016-06-08,45.62,45.81,45.37,45.76,408151,45.62,45.81,45.37,45.76,408151,0.0,1.0
2016-06-09,45.04,45.7125,44.68,45.34,264261,45.04,45.7125,44.68,45.34,264261,0.0,1.0
2016-06-10,44.3,44.7375,44.09,44.5,621561,44.3,44.7375,44.09,44.5,621561,0.0,1.0
2016-06-13,43.02,44.26,42.99,43.85,976855,43.02,44.26,42.99,43.85,976855,0.0,1.0
2016-06-14,43.4,43.58,42.1,42.43,366787,43.4,43.58,42.1,42.43,366787,0.0,1.0
2016-06-15,44.96,45.05,42.8501,43.83,544759,44.96,45.05,42.8501,43.83,544759,0.0,1.0
2016-06-16,45.03,45.37,43.6039,44.19,840189,45.03,45.37,43.6039,44.19,840189,0.0,1.0
2016-06-17,45.45,45.87,44.81,45.25,615348,45.45,45.87,44.81,45.25,615348,0.0,1.0
2016-06-20,46.38,46.95,45.7,46.11,803093,46.38,46.95,45.7,46.11,803093,0.0,1.0
2016-06-21,46.17,47.805,46.16,46.75,348437,46.17,47.805,46.16,46.75,348437,0.0,1.0
2016-06-22,45.32,46.6,45.27,46.06,215207,45.32,46.6,45.27,46.06,215207,0.0,1.0
2016-06-23,47.12,47.15,45.64,45.99,455643,47.12,47.15,45.64,45.99,455643,0.0,1.0
2016-06-24,44.47,45.26,43.45,44.2,593778,44.47,45.26,43.45,44.2,593778,0.0,1.0
2016-06-27,40.8,44.3,40.0,43.67,923858,40.8,44.3,40.0,43.67,923858,0.0,1.0
2016-06-28,42.09,42.84,41.59,42.24,507499,42.09,42.84,41.59,42.24,507499,0.0,1.0
2016-06-29,45.15,45.44,42.0,42.0,757734,45.15,45.44,42.0,42.0,757734,0.0,1.0
2016-06-30,45.92,46.08,45.055,45.25,663230,45.92,46.08,45.055,45.25,663230,0.0,1.0
2016-07-01,45.63,47.09,45.29,46.38,528577,45.63,47.09,45.29,46.38,528577,0.0,1.0
2016-07-05,44.03,45.69,43.13,45.1,480353,44.03,45.69,43.13,45.1,480353,0.0,1.0
2016-07-06,43.32,43.97,42.68,43.59,473675,43.32,43.97,42.68,43.59,473675,0.0,1.0
2016-07-07,42.97,43.91,42.72,43.83,362898,42.97,43.91,42.72,43.83,362898,0.0,1.0
2016-07-08,43.93,44.54,43.05,43.64,295526,43.93,44.54,43.05,43.64,295526,0.0,1.0
2016-07-11,43.71,43.95,42.0,43.3,984479,43.71,43.95,42.0,43.3,984479,0.0,1.0
2016-07-12,44.08,44.94,43.65,44.23,297712,44.08,44.94,43.65,44.23,297712,0.0,1.0
2016-07-13,43.19,44.57,43.16,44.57,243976,43.19,44.57,43.16,44.57,243976,0.0,1.0
2016-07-14,43.85,44.14,43.27,43.65,202145,43.85,44.14,43.27,43.65,202145,0.0,1.0
2016-07-15,43.09,43.72,41.93,43.72,233577,43.09,43.72,41.93,43.72,233577,0.0,1.0
2016-07-18,44.15,44.27,42.68,43.05,165810,44.15,44.27,42.68,43.05,165810,0.0,1.0
2016-07-19,43.68,44.0,43.17,43.72,123629,43.68,44.0,43.17,43.72,123629,0.0,1.0
2016-07-20,44.93,45.36,43.8,43.99,178429,44.93,45.36,43.8,43.99,178429,0.0,1.0
2016-07-21,44.97,45.34,44.69,44.75,171636,44.97,45.34,44.69,44.75,171636,0.0,1.0
2016-07-22,44.66,45.21,44.32,44.77,170090,44.66,45.21,44.32,44.77,170090,0.0,1.0
2016-07-25,43.76,44.92,43.575,44.41,223439,43.76,44.92,43.575,44.41,223439,0.0,1.0
2016-07-26,41.09,43.99,40.33,43.9,1356580,41.09,43.99,40.33,43.9,1356580,0.0,1.0
2016-07-27,41.99,42.27,40.45,40.5,644037,41.99,42.27,40.45,40.5,644037,0.0,1.0
2016-07-28,44.03,44.08,42.13,42.45,612918,44.03,44.08,42.13,42.45,612918,0.0,1.0
2016-07-29,44.19,45.0,43.81,44.24,309851,44.19,45.0,43.81,44.24,309851,0.0,1.0
2016-08-01,43.53,44.56,43.51,44.37,501018,43.53,44.56,43.51,44.37,501018,0.0,1.0
2016-08-02,43.16,44.32,43.07,43.81,554076,43.16,44.32,43.07,43.81,554076,0.0,1.0
2016-08-03,40.9,42.35,39.86,42.35,2181693,40.9,42.35,39.86,42.35,2181693,0.0,1.0
2016-08-04,42.11,42.89,41.35,41.96,786156,42.11,42.89,41.35,41.96,786156,0.0,1.0
2016-08-05,41.58,42.7399,41.4,42.73,345949,41.58,42.7399,41.4,42.73,345949,0.0,1.0
2016-08-08,41.29,42.03,40.88,41.78,535999,41.29,42.03,40.88,41.78,535999,0.0,1.0
2016-08-09,40.53,41.11,40.37,40.98,648211,40.53,41.11,40.37,40.98,648211,0.0,1.0
2016-08-10,40.01,41.08,39.995,40.38,593597,40.01,41.08,39.995,40.38,593597,0.0,1.0
2016-08-11,40.06,40.88,40.0,40.31,341326,40.06,40.88,40.0,40.31,341326,0.0,1.0
2016-08-12,39.82,40.3,39.68,40.23,303334,39.82,40.3,39.68,40.23,303334,0.0,1.0
2016-08-15,39.25,39.9,39.12,39.76,435433,39.25,39.9,39.12,39.76,435433,0.0,1.0
2016-08-16,38.2,39.1857,38.18,39.05,481795,38.2,39.1857,38.18,39.05,481795,0.0,1.0
2016-08-17,38.12,38.2,37.17,38.18,698908,38.12,38.2,37.17,38.18,698908,0.0,1.0
2016-08-18,37.34,38.7,37.06,37.71,507754,37.34,38.7,37.06,37.71,507754,0.0,1.0
2016-08-19,36.09,37.45,35.94,37.06,797611,36.09,37.45,35.94,37.06,797611,0.0,1.0
2016-08-22,36.38,37.04,36.14,36.36,887545,36.38,37.04,36.14,36.36,887545,0.0,1.0
2016-08-23,37.15,37.44,36.59,37.0,763412,37.15,37.44,36.59,37.0,763412,0.0,1.0
2016-08-24,36.49,38.61,36.1,37.69,1001065,36.49,38.61,36.1,37.69,1001065,0.0,1.0
2016-08-25,36.05,37.08,36.01,36.58,537760,36.05,37.08,36.01,36.58,537760,0.0,1.0
2016-08-26,36.12,37.24,35.92,36.24,406604,36.12,37.24,35.92,36.24,406604,0.0,1.0
2016-08-29,36.71,37.87,36.21,36.65,585848,36.71,37.87,36.21,36.65,585848,0.0,1.0
2016-08-30,37.17,37.35,36.33,36.67,592558,37.17,37.35,36.33,36.67,592558,0.0,1.0
2016-08-31,36.88,38.18,36.38,38.0,672936,36.88,38.18,36.38,38.0,672936,0.0,1.0
2016-09-01,38.07,38.39,36.34,36.51,922534,38.07,38.39,36.34,36.51,922534,0.0,1.0
2016-09-02,38.6,39.52,38.05,38.3,528406,38.6,39.52,38.05,38.3,528406,0.0,1.0
2016-09-06,36.54,37.69,36.3,37.37,958245,36.54,37.69,36.3,37.37,958245,0.0,1.0
2016-09-07,36.83,37.32,36.36,36.7,1025156,36.83,37.32,36.36,36.7,1025156,0.0,1.0
2016-09-08,35.62,37.0,35.55,37.0,494287,35.62,37.0,35.55,37.0,494287,0.0,1.0
2016-09-09,35.03,35.94,34.93,35.45,2018073,35.03,35.94,34.93,35.45,2018073,0.0,1.0
2016-09-12,35.45,35.93,34.29,34.45,550630,35.45,35.93,34.29,34.45,550630,0.0,1.0
2016-09-13,35.52,35.77,34.74,35.17,610598,35.52,35.77,34.74,35.17,610598,0.0,1.0
2016-09-14,35.8,36.7,34.97,35.73,893281,35.8,36.7,34.97,35.73,893281,0.0,1.0
2016-09-15,36.33,37.73,35.77,36.06,1094682,36.33,37.73,35.77,36.06,1094682,0.0,1.0
2016-09-16,36.68,37.36,36.33,36.96,648860,36.68,37.36,36.33,36.96,648860,0.0,1.0
2016-09-19,36.11,36.66,35.66,36.35,388852,36.11,36.66,35.66,36.35,388852,0.0,1.0
2016-09-20,35.81,36.375,35.51,36.11,737250,35.81,36.375,35.51,36.11,737250,0.0,1.0
2016-09-21,36.44,36.89,35.58,36.05,580810,36.44,36.89,35.58,36.05,580810,0.0,1.0
2016-09-22,36.79,37.08,36.28,36.55,582500,36.79,37.08,36.28,36.55,582500,0.0,1.0
2016-09-23,38.4,38.55,36.85,37.0,1222745,38.4,38.55,36.85,37.0,1222745,0.0,1.0
2016-09-26,37.0,38.48,36.91,38.27,581709,37.0,38.48,36.91,38.27,581709,0.0,1.0
2016-09-27,36.07,37.29,35.985,36.63,568059,36.07,37.29,35.985,36.63,568059,0.0,1.0
2016-09-28,36.2,36.54,35.32,36.02,1115144,36.2,36.54,35.32,36.02,1115144,0.0,1.0
2016-09-29,35.01,36.38,34.88,36.1,649765,35.01,36.38,34.88,36.1,649765,0.0,1.0
2016-09-30,35.11,36.16,34.63,35.49,1170133,35.11,36.16,34.63,35.49,1170133,0.0,1.0
2016-10-03,35.76,36.1,35.14,35.35,553361,35.76,36.1,35.14,35.35,553361,0.0,1.0
2016-10-04,36.63,37.11,35.65,36.9,944205,36.63,37.11,35.65,36.9,944205,0.0,1.0
2016-10-05,35.65,36.67,35.14,35.14,1565024,35.65,36.67,35.14,35.14,1565024,0.0,1.0
2016-10-06,34.3,35.48,34.05,35.24,613807,34.3,35.48,34.05,35.24,613807,0.0,1.0
2016-10-07,33.95,34.43,33.67,34.23,463382,33.95,34.43,33.67,34.23,463382,0.0,1.0
2016-10-10,34.0,35.5,33.98,34.22,694222,34.0,35.5,33.98,34.22,694222,0.0,1.0
2016-10-11,33.57,34.55,33.25,34.0,534299,33.57,34.55,33.25,34.0,534299,0.0,1.0
2016-10-12,33.81,34.1,33.4501,33.83,320268,33.81,34.1,33.4501,33.83,320268,0.0,1.0
2016-10-13,33.09,33.7,32.83,33.5,371534,33.09,33.7,32.83,33.5,371534,0.0,1.0
2016-10-14,33.48,34.59,33.02,33.42,523924,33.48,34.59,33.02,33.42,523924,0.0,1.0
2016-10-17,33.58,34.12,33.24,33.6,256670,33.58,34.12,33.24,33.6,256670,0.0,1.0
2016-10-18,34.93,35.77,33.9328,34.4,1056142,34.93,35.77,33.9328,34.4,1056142,0.0,1.0
2016-10-19,34.65,35.7,33.95,35.07,448659,34.65,35.7,33.95,35.07,448659,0.0,1.0
2016-10-20,35.02,35.27,34.16,34.32,341303,35.02,35.27,34.16,34.32,341303,0.0,1.0
2016-10-21,35.42,35.5,34.44,35.14,319425,35.42,35.5,34.44,35.14,319425,0.0,1.0
2016-10-24,36.49,36.63,35.04,35.74,814848,36.49,36.63,35.04,35.74,814848,0.0,1.0
2016-10-25,37.52,37.95,36.625,36.74,1210681,37.52,37.95,36.625,36.74,1210681,0.0,1.0
2016-10-26,37.12,37.92,36.584,37.67,1184653,37.12,37.92,36.584,37.67,1184653,0.0,1.0
2016-10-27,36.42,37.51,36.02,37.38,432253,36.42,37.51,36.02,37.38,432253,0.0,1.0
2016-10-28,36.81,38.51,36.29,36.76,1023192,36.81,38.51,36.29,36.76,1023192,0.0,1.0
2016-10-31,36.15,37.6,35.51,36.82,627351,36.15,37.6,35.51,36.82,627351,0.0,1.0
2016-11-01,36.61,36.9,35.71,36.36,706022,36.61,36.9,35.71,36.36,706022,0.0,1.0
2016-11-02,40.35,41.19,39.23,40.0,3023948,40.35,41.19,39.23,40.0,3023948,0.0,1.0
2016-11-03,40.61,40.73,39.68,40.16,606217,40.61,40.73,39.68,40.16,606217,0.0,1.0
2016-11-04,41.8,42.9,39.01,40.63,1537032,41.8,42.9,39.01,40.63,1537032,0.0,1.0
2016-11-07,42.57,42.9,42.2,42.24,876200,42.57,42.9,42.2,42.24,876200,0.0,1.0
2016-11-08,43.02,43.63,42.28,42.5,818306,43.02,43.63,42.28,42.5,818306,0.0,1.0
2016-11-09,42.03,44.14,40.85,40.98,960779,42.03,44.14,40.85,40.98,960779,0.0,1.0
2016-11-10,40.03,43.0,39.95,42.72,1236281,40.03,43.0,39.95,42.72,1236281,0.0,1.0
2016-11-11,40.02,40.87,39.75,40.0,782362,40.02,40.87,39.75,40.0,782362,0.0,1.0
2016-11-14,39.98,40.8,39.655,39.7,517731,39.98,40.8,39.655,39.7,517731,0.0,1.0
2016-11-15,40.09,40.465,38.7708,39.4,1027302,40.09,40.465,38.7708,39.4,1027302,0.0,1.0
2016-11-16,39.89,40.33,39.55,39.84,276561,39.89,40.33,39.55,39.84,276561,0.0,1.0
2016-11-17,40.0,40.96,39.48,39.96,935178,40.0,40.96,39.48,39.96,935178,0.0,1.0
2016-11-18,39.75,40.73,39.65,40.31,446211,39.75,40.73,39.65,40.31,446211,0.0,1.0
2016-11-21,41.21,41.43,39.96,40.0,708958,41.21,41.43,39.96,40.0,708958,0.0,1.0
2016-11-22,42.62,42.76,41.3129,42.0,977237,42.62,42.76,41.3129,42.0,977237,0.0,1.0
2016-11-23,42.64,43.24,41.8,41.98,729365,42.64,43.24,41.8,41.98,729365,0.0,1.0
2016-11-25,42.71,43.15,42.23,42.43,171359,42.71,43.15,42.23,42.43,171359,0.0,1.0
2016-11-28,42.09,43.03,42.01,42.27,534877,42.09,43.03,42.01,42.27,534877,0.0,1.0
2016-11-29,42.05,42.39,41.0,41.72,523671,42.05,42.39,41.0,41.72,523671,0.0,1.0
2016-11-30,41.27,42.23,40.27,42.05,1223975,41.27,42.23,40.27,42.05,1223975,0.0,1.0
2016-12-01,39.27,41.53,38.71,41.33,1498240,39.27,41.53,38.71,41.33,1498240,0.0,1.0
2016-12-02,38.68,39.74,37.74,39.3,1006022,38.68,39.74,37.74,39.3,1006022,0.0,1.0
2016-12-05,39.33,40.45,38.71,38.71,554300,39.33,40.45,38.71,38.71,554300,0.0,1.0
2016-12-06,40.59,41.24,39.09,39.25,516101,40.59,41.24,39.09,39.25,516101,0.0,1.0
2016-12-07,41.99,42.72,40.54,40.89,587415,41.99,42.72,40.54,40.89,587415,0.0,1.0
2016-12-08,41.84,43.1,41.68,42.49,435098,41.84,43.1,41.68,42.49,435098,0.0,1.0
2016-12-09,41.32,42.99,41.1,41.85,402425,41.32,42.99,41.1,41.85,402425,0.0,1.0
2016-12-12,41.08,42.14,38.83,41.01,382482,41.08,42.14,38.83,41.01,382482,0.0,1.0
2016-12-13,42.0,42.28,41.0,41.5,336302,42.0,42.28,41.0,41.5,336302,0.0,1.0
2016-12-14,40.25,42.17,40.22,42.0,437018,40.25,42.17,40.22,42.0,437018,0.0,1.0
2016-12-15,39.49,40.41,39.253,40.3,727171,39.49,40.41,39.253,40.3,727171,0.0,1.0
2016-12-16,40.68,41.0893,39.33,39.5,496185,40.68,41.0893,39.33,39.5,496185,0.0,1.0
2016-12-19,41.35,41.43,40.75,41.08,396771,41.35,41.43,40.75,41.08,396771,0.0,1.0
2016-12-20,40.38,41.94,40.35,41.57,348484,40.38,41.94,40.35,41.57,348484,0.0,1.0
2016-12-21,41.06,41.29,40.5,40.61,333054,41.06,41.29,40.5,40.61,333054,0.0,1.0
2016-12-22,41.19,41.48,41.0,41.33,442975,41.19,41.48,41.0,41.33,442975,0.0,1.0
2016-12-23,41.13,41.7,40.7825,41.25,221402,41.13,41.7,40.7825,41.25,221402,0.0,1.0
2016-12-27,41.5,41.69,41.19,41.25,207803,41.5,41.69,41.19,41.25,207803,0.0,1.0
2016-12-28,41.19,41.91,40.73,41.6,215425,41.19,41.91,40.73,41.6,215425,0.0,1.0
2016-12-29,41.03,41.87,40.62,41.33,254300,41.03,41.87,40.62,41.33,254300,0.0,1.0
2016-12-30,41.08,41.8999,40.75,41.31,299214,41.08,41.8999,40.75,41.31,299214,0.0,1.0
2017-01-03,41.87,42.34,41.2,41.2,577081,41.87,42.34,41.2,41.2,577081,0.0,1.0
2017-01-04,41.92,42.35,41.2801,41.47,369339,41.92,42.35,41.2801,41.47,369339,0.0,1.0
2017-01-05,42.21,42.39,41.42,41.8,205388,42.21,42.39,41.42,41.8,205388,0.0,1.0
2017-01-06,42.92,42.98,41.7,42.48,562738,42.92,42.98,41.7,42.48,562738,0.0,1.0
2017-01-09,42.99,43.1,42.15,42.85,485710,42.99,43.1,42.15,42.85,485710,0.0,1.0
2017-01-10,43.77,44.07,42.95,43.05,634842,43.77,44.07,42.95,43.05,634842,0.0,1.0
2017-01-11,44.66,45.0,43.7,44.11,787906,44.66,45.0,43.7,44.11,787906,0.0,1.0
2017-01-12,44.33,44.8,43.5881,44.5,804712,44.33,44.8,43.5881,44.5,804712,0.0,1.0
2017-01-13,45.78,45.9735,44.39,44.4,696958,45.78,45.9735,44.39,44.4,696958,0.0,1.0
2017-01-17,44.03,45.99,43.26,45.75,870634,44.03,45.99,43.26,45.75,870634,0.0,1.0
2017-01-18,44.06,44.74,43.39,44.02,396342,44.06,44.74,43.39,44.02,396342,0.0,1.0
2017-01-19,44.12,44.61,43.87,43.89,588243,44.12,44.61,43.87,43.89,588243,0.0,1.0
2017-01-20,44.14,44.9,43.77,44.45,300765,44.14,44.9,43.77,44.45,300765,0.0,1.0
2017-01-23,43.82,44.075,43.23,44.0,293217,43.82,44.075,43.23,44.0,293217,0.0,1.0
2017-01-24,43.91,44.39,43.56,43.91,273591,43.91,44.39,43.56,43.91,273591,0.0,1.0
2017-01-25,45.6,45.82,44.01,44.31,637276,45.6,45.82,44.01,44.31,637276,0.0,1.0
2017-01-26,45.72,46.19,45.36,45.78,582467,45.72,46.19,45.36,45.78,582467,0.0,1.0
2017-01-27,44.52,45.91,43.72,45.76,417492,44.52,45.91,43.72,45.76,417492,0.0,1.0
2017-01-30,44.23,44.56,43.51,44.15,359705,44.23,44.56,43.51,44.15,359705,0.0,1.0
2017-01-31,45.07,45.45,43.91,44.0,763427,45.07,45.45,43.91,44.0,763427,0.0,1.0
2017-02-01,45.96,46.06,44.83,45.56,720544,45.96,46.06,44.83,45.56,720544,0.0,1.0
2017-02-02,45.78,46.01,45.07,46.01,415070,45.78,46.01,45.07,46.01,415070,0.0,1.0
2017-02-03,45.67,46.25,45.1,46.0,307755,45.67,46.25,45.1,46.0,307755,0.0,1.0
2017-02-06,44.92,46.0,44.6,45.59,416664,44.92,46.0,44.6,45.59,416664,0.0,1.0
2017-02-07,44.9,45.08,44.06,44.85,617427,44.9,45.08,44.06,44.85,617427,0.0,1.0
2017-02-08,45.18,45.34,44.23,44.9,446390,45.18,45.34,44.23,44.9,446390,0.0,1.0
2017-02-09,45.43,45.48,44.34,44.58,673135,45.43,45.48,44.34,44.58,673135,0.0,1.0
2017-02-10,45.46,45.6,45.0,45.0,287677,45.46,45.6,45.0,45.0,287677,0.0,1.0
2017-02-13,45.86,46.08,45.47,45.6,439586,45.86,46.08,45.47,45.6,439586,0.0,1.0
2017-02-14,46.23,46.85,45.705,45.75,657913,46.23,46.85,45.705,45.75,657913,0.0,1.0
2017-02-15,46.2,46.69,45.47,46.5,265590,46.2,46.69,45.47,46.5,265590,0.0,1.0
2017-02-16,46.5,46.56,45.59,46.28,271273,46.5,46.56,45.59,46.28,271273,0.0,1.0
2017-02-17,44.98,46.22,44.72,46.11,524524,44.98,46.22,44.72,46.11,524524,0.0,1.0
2017-02-21,45.95,46.1,44.54,44.98,1161300,45.95,46.1,44.54,44.98,1161300,0.0,1.0
2017-02-22,44.75,46.08,43.13,44.0,2219931,44.75,46.08,43.13,44.0,2219931,0.0,1.0
2017-02-23,47.0,47.2,44.87,44.87,932166,47.0,47.2,44.87,44.87,932166,0.0,1.0
2017-02-24,48.0,48.04,45.86,46.97,1040668,48.0,48.04,45.86,46.97,1040668,0.0,1.0
2017-02-27,49.51,49.67,47.3,47.61,1146438,49.51,49.67,47.3,47.61,1146438,0.0,1.0
2017-02-28,46.98,49.5,46.91,49.5,935944,46.98,49.5,46.91,49.5,935944,0.0,1.0
2017-03-01,49.04,49.49,47.15,47.5,960240,49.04,49.49,47.15,47.5,960240,0.0,1.0
2017-03-02,48.57,49.5,48.23,48.86,643082,48.57,49.5,48.23,48.86,643082,0.0,1.0
2017-03-03,48.0,48.8,47.68,48.28,562790,48.0,48.8,47.68,48.28,562790,0.0,1.0
2017-03-06,47.76,47.94,47.02,47.9,924945,47.76,47.94,47.02,47.9,924945,0.0,1.0
2017-03-07,48.96,49.51,47.02,47.16,562005,48.96,49.51,47.02,47.16,562005,0.0,1.0
2017-03-08,50.22,50.29,48.596,49.22,937104,50.22,50.29,48.596,49.22,937104,0.0,1.0
2017-03-09,49.59,50.89,49.51,50.1,670107,49.59,50.89,49.51,50.1,670107,0.0,1.0
2017-03-10,49.25,50.95,48.51,49.26,575061,49.25,50.95,48.51,49.26,575061,0.0,1.0
2017-03-13,48.72,49.41,48.1,49.41,422595,48.72,49.41,48.1,49.41,422595,0.0,1.0
2017-03-14,48.95,49.07,47.22,48.05,282159,48.95,49.07,47.22,48.05,282159,0.0,1.0
2017-03-15,48.75,49.63,48.2,48.96,239329,48.75,49.63,48.2,48.96,239329,0.0,1.0
2017-03-16,48.34,49.89,47.87,48.54,449551,48.34,49.89,47.87,48.54,449551,0.0,1.0
2017-03-17,50.07,50.44,48.14,48.46,634658,50.07,50.44,48.14,48.46,634658,0.0,1.0
2017-03-20,50.9,50.92,50.01,50.01,562648,50.9,50.92,50.01,50.01,562648,0.0,1.0
2017-03-21,50.69,52.5,50.39,50.93,676229,50.69,52.5,50.39,50.93,676229,0.0,1.0
2017-03-22,49.73,50.53,48.76,50.3,456711,49.73,50.53,48.76,50.3,456711,0.0,1.0
2017-03-23,51.43,51.6,49.84,49.86,653427,51.43,51.6,49.84,49.86,653427,0.0,1.0
2017-03-24,51.55,51.77,50.62,51.52,301412,51.55,51.77,50.62,51.52,301412,0.0,1.0
2017-03-27,52.41,52.52,50.165,50.58,458629,52.41,52.52,50.165,50.58,458629,0.0,1.0
2017-03-28,51.1,52.87,50.98,52.58,553133,51.1,52.87,50.98,52.58,553133,0.0,1.0
2017-03-29,49.77,50.19,48.77,49.71,592368,49.77,50.19,48.77,49.71,592368,0.0,1.0
2017-03-30,50.65,51.11,49.6,50.24,369162,50.65,51.11,49.6,50.24,369162,0.0,1.0
2017-03-31,49.99,51.19,49.65,50.87,684773,49.99,51.19,49.65,50.87,684773,0.0,1.0
2017-04-03,50.62,50.74,49.1,49.99,457519,50.62,50.74,49.1,49.99,457519,0.0,1.0
2017-04-04,51.16,52.2,49.9,49.9,602920,51.16,52.2,49.9,49.9,602920,0.0,1.0
2017-04-05,51.05,52.06,50.83,51.4,504892,51.05,52.06,50.83,51.4,504892,0.0,1.0
2017-04-06,51.03,51.74,50.57,51.24,425568,51.03,51.74,50.57,51.24,425568,0.0,1.0
2017-04-07,50.05,51.19,49.91,50.82,518683,50.05,51.19,49.91,50.82,518683,0.0,1.0
2017-04-10,51.07,51.18,49.59,49.87,869781,51.07,51.18,49.59,49.87,869781,0.0,1.0
2017-04-11,50.16,51.34,49.67,50.8,499939,50.16,51.34,49.67,50.8,499939,0.0,1.0
2017-04-12,50.02,51.0,49.1,49.91,392895,50.02,51.0,49.1,49.91,392895,0.0,1.0
2017-04-13,49.92,50.07,49.64,49.93,246392,49.92,50.07,49.64,49.93,246392,0.0,1.0
2017-04-17,50.7,50.75,49.79,49.79,311264,50.7,50.75,49.79,49.79,311264,0.0,1.0
2017-04-18,50.21,50.79,49.77,50.55,426638,50.21,50.79,49.77,50.55,426638,0.0,1.0
2017-04-19,51.42,51.98,50.04,50.12,515050,51.42,51.98,50.04,50.12,515050,0.0,1.0
2017-04-20,51.46,51.98,50.81,51.01,432899,51.46,51.98,50.81,51.01,432899,0.0,1.0
2017-04-21,51.71,51.945,50.79,51.01,306709,51.71,51.945,50.79,51.01,306709,0.0,1.0
2017-04-24,52.07,52.27,51.16,52.0,804459,52.07,52.27,51.16,52.0,804459,0.0,1.0
2017-04-25,52.51,53.45,51.7,51.7,630851,52.51,53.45,51.7,51.7,630851,0.0,1.0
2017-04-26,53.46,53.5,52.57,52.87,614083,53.46,53.5,52.57,52.87,614083,0.0,1.0
2017-04-27,54.37,54.49,52.76,53.35,602852,54.37,54.49,52.76,53.35,602852,0.0,1.0
2017-04-28,54.39,55.26,54.07,54.5,728811,54.39,55.26,54.07,54.5,728811,0.0,1.0
2017-05-01,54.79,55.1,54.198,54.57,548467,54.79,55.1,54.198,54.57,548467,0.0,1.0
2017-05-02,54.84,55.33,54.36,55.14,827180,54.84,55.33,54.36,55.14,827180,0.0,1.0
2017-05-03,53.87,55.06,51.15,53.7,1776995,53.87,55.06,51.15,53.7,1776995,0.0,1.0
2017-05-04,52.18,54.52,51.7,54.2,1017391,52.18,54.52,51.7,54.2,1017391,0.0,1.0
2017-05-05,52.77,53.59,50.95,51.92,918401,52.77,53.59,50.95,51.92,918401,0.0,1.0
2017-05-08,53.15,53.5,52.04,52.21,444375,53.15,53.5,52.04,52.21,444375,0.0,1.0
2017-05-09,55.25,55.33,53.1,53.15,782694,55.25,55.33,53.1,53.15,782694,0.0,1.0
2017-05-10,54.99,55.39,53.3,53.48,962779,54.99,55.39,53.3,53.48,962779,0.0,1.0
2017-05-11,53.57,55.0,52.95,55.0,541494,53.57,55.0,52.95,55.0,541494,0.0,1.0
2017-05-12,53.61,53.97,52.75,53.5,906246,53.61,53.97,52.75,53.5,906246,0.0,1.0
2017-05-15,52.76,53.869,52.64,53.54,707436,52.76,53.869,52.64,53.54,707436,0.0,1.0
2017-05-16,51.19,53.17,51.13,53.17,1070871,51.19,53.17,51.13,53.17,1070871,0.0,1.0
2017-05-17,48.94,50.66,48.741,50.48,1303736,48.94,50.66,48.741,50.48,1303736,0.0,1.0
2017-05-18,48.77,50.625,48.5,49.28,1085562,48.77,50.625,48.5,49.28,1085562,0.0,1.0
2017-05-19,49.2,50.8,48.9,49.0,1583068,49.2,50.8,48.9,49.0,1583068,0.0,1.0
2017-05-22,51.31,51.5,49.22,49.22,1160461,51.31,51.5,49.22,49.22,1160461,0.0,1.0
2017-05-23,54.6,54.63,51.33,51.81,1250525,54.6,54.63,51.33,51.81,1250525,0.0,1.0
2017-05-24,55.05,55.08,53.01,53.96,813286,55.05,55.08,53.01,53.96,813286,0.0,1.0
2017-05-25,55.39,55.6,54.13,55.05,559984,55.39,55.6,54.13,55.05,559984,0.0,1.0
2017-05-26,54.9,56.0,54.82,55.7,361990,54.9,56.0,54.82,55.7,361990,0.0,1.0
2017-05-30,54.94,55.698,53.59,55.3,455798,54.94,55.698,53.59,55.3,455798,0.0,1.0
2017-05-31,52.43,55.0,52.38,54.94,1101017,52.43,55.0,52.38,54.94,1101017,0.0,1.0
2017-06-01,52.62,53.82,51.97,53.0,934207,52.62,53.82,51.97,53.0,934207,0.0,1.0
2017-06-02,52.68,53.3,52.31,52.7,570699,52.68,53.3,52.31,52.7,570699,0.0,1.0
2017-06-05,48.8,52.99,48.38,52.67,1771741,48.8,52.99,48.38,52.67,1771741,0.0,1.0
2017-06-06,47.5,50.18,47.45,49.52,1662822,47.5,50.18,47.45,49.52,1662822,0.0,1.0
2017-06-07,46.65,47.415,45.41,47.27,1649603,46.65,47.415,45.41,47.27,1649603,0.0,1.0
2017-06-08,46.54,47.52,46.3,47.0,1671451,46.54,47.52,46.3,47.0,1671451,0.0,1.0
2017-06-09,45.45,47.15,45.09,46.9,1257853,45.45,47.15,45.09,46.9,1257853,0.0,1.0
2017-06-12,44.78,46.19,44.3,46.19,1510604,44.78,46.19,44.3,46.19,1510604,0.0,1.0
2017-06-13,46.62,47.05,45.105,45.5,1708535,46.62,47.05,45.105,45.5,1708535,0.0,1.0
2017-06-14,47.71,48.24,46.21,47.05,1320776,47.71,48.24,46.21,47.05,1320776,0.0,1.0
2017-06-15,46.85,47.36,46.245,46.98,698462,46.85,47.36,46.245,46.98,698462,0.0,1.0
2017-06-16,46.87,47.65,46.17,46.79,467412,46.87,47.65,46.17,46.79,467412,0.0,1.0
2017-06-19,47.5,48.66,46.79,46.79,546828,47.5,48.66,46.79,46.79,546828,0.0,1.0
2017-06-20,47.07,48.59,46.94,47.68,988564,47.07,48.59,46.94,47.68,988564,0.0,1.0
2017-06-21,47.21,47.96,46.91,47.06,353624,47.21,47.96,46.91,47.06,353624,0.0,1.0
2017-06-22,47.19,47.91,46.77,46.97,630168,47.19,47.91,46.77,46.97,630168,0.0,1.0
2017-06-23,50.17,50.19,47.23,47.23,1203146,50.17,50.19,47.23,47.23,1203146,0.0,1.0
2017-06-26,48.61,50.46,48.56,50.22,1097047,48.61,50.46,48.56,50.22,1097047,0.0,1.0
2017-06-27,48.42,49.96,47.69,49.21,760898,48.42,49.96,47.69,49.21,760898,0.0,1.0
2017-06-28,48.99,49.14,48.05,48.89,553711,48.99,49.14,48.05,48.89,553711,0.0,1.0
2017-06-29,47.69,49.06,46.84,48.93,1113618,47.69,49.06,46.84,48.93,1113618,0.0,1.0
2017-06-30,49.05,49.4,47.55,48.02,733601,49.05,49.4,47.55,48.02,733601,0.0,1.0
2017-07-03,49.09,49.49,48.77,49.0,460867,49.09,49.49,48.77,49.0,460867,0.0,1.0
2017-07-05,49.26,50.09,49.02,49.39,629521,49.26,50.09,49.02,49.39,629521,0.0,1.0
2017-07-06,48.23,49.59,48.04,49.0,318655,48.23,49.59,48.04,49.0,318655,0.0,1.0
2017-07-07,48.83,49.11,47.6,48.0,274604,48.83,49.11,47.6,48.0,274604,0.0,1.0
2017-07-10,49.95,49.97,48.9,48.9,294820,49.95,49.97,48.9,48.9,294820,0.0,1.0
2017-07-11,50.9,51.03,49.74,49.9,491075,50.9,51.03,49.74,49.9,491075,0.0,1.0
2017-07-12,51.25,52.57,50.715,51.19,416418,51.25,52.57,50.715,51.19,416418,0.0,1.0
2017-07-13,50.73,52.2299,49.98,51.62,245245,50.73,52.2299,49.98,51.62,245245,0.0,1.0
2017-07-14,50.74,51.46,50.49,50.69,251084,50.74,51.46,50.49,50.69,251084,0.0,1.0
2017-07-17,51.36,51.61,50.19,50.46,432036,51.36,51.61,50.19,50.46,432036,0.0,1.0
2017-07-18,51.62,52.0,50.94,51.37,464941,51.62,52.0,50.94,51.37,464941,0.0,1.0
2017-07-19,51.62,52.08,51.22,51.53,291223,51.62,52.08,51.22,51.53,291223,0.0,1.0
2017-07-20,50.25,51.921,50.12,51.82,393892,50.25,51.921,50.12,51.82,393892,0.0,1.0
2017-07-21,50.56,50.66,48.74,50.03,655065,50.56,50.66,48.74,50.03,655065,0.0,1.0
2017-07-24,51.53,52.0,50.35,50.79,513167,51.53,52.0,50.35,50.79,513167,0.0,1.0
2017-07-25,51.78,52.085,51.18,51.33,583645,51.78,52.085,51.18,51.33,583645,0.0,1.0
2017-07-26,51.66,52.18,51.25,52.0,301015,51.66,52.18,51.25,52.0,301015,0.0,1.0
2017-07-27,51.45,52.01,50.26,51.84,300288,51.45,52.01,50.26,51.84,300288,0.0,1.0
2017-07-28,51.42,52.49,50.95,50.96,423476,51.42,52.49,50.95,50.96,423476,0.0,1.0
2017-07-31,50.6,51.935,50.304,51.49,471358,50.6,51.935,50.304,51.49,471358,0.0,1.0
2017-08-01,52.41,52.48,50.735,51.06,796709,52.41,52.48,50.735,51.06,796709,0.0,1.0
2017-08-02,51.04,53.79,49.785,53.79,1465282,51.04,53.79,49.785,53.79,1465282,0.0,1.0
2017-08-03,49.64,51.19,49.53,50.79,401887,49.64,51.19,49.53,50.79,401887,0.0,1.0
2017-08-04,49.32,49.667,47.5,49.43,952826,49.32,49.667,47.5,49.43,952826,0.0,1.0
2017-08-07,49.14,50.69,49.01,50.0,319901,49.14,50.69,49.01,50.0,319901,0.0,1.0
2017-08-08,49.0,50.99,48.9,49.49,363830,49.0,50.99,48.9,49.49,363830,0.0,1.0
2017-08-09,50.0,50.28,48.82,49.1,562868,50.0,50.28,48.82,49.1,562868,0.0,1.0
2017-08-10,48.88,50.149,48.81,49.04,405681,48.88,50.149,48.81,49.04,405681,0.0,1.0
2017-08-11,49.0,49.48,48.26,48.41,389747,49.0,49.48,48.26,48.41,389747,0.0,1.0
2017-08-14,50.49,50.61,49.25,49.39,374065,50.49,50.61,49.25,49.39,374065,0.0,1.0
2017-08-15,49.14,51.5,49.03,51.49,442277,49.14,51.5,49.03,51.49,442277,0.0,1.0
2017-08-16,50.14,50.976,49.25,49.25,691029,50.14,50.976,49.25,49.25,691029,0.0,1.0
2017-08-17,49.15,50.24,48.54,50.14,488465,49.15,50.24,48.54,50.14,488465,0.0,1.0
2017-08-18,48.4,49.625,48.29,49.49,380744,48.4,49.625,48.29,49.49,380744,0.0,1.0
2017-08-21,47.79,48.66,47.42,48.48,603328,47.79,48.66,47.42,48.48,603328,0.0,1.0
2017-08-22,49.15,49.53,47.92,47.92,387384,49.15,49.53,47.92,47.92,387384,0.0,1.0
2017-08-23,47.55,49.47,47.53,49.31,462367,47.55,49.47,47.53,49.31,462367,0.0,1.0
2017-08-24,45.54,48.39,45.42,48.06,807230,45.54,48.39,45.42,48.06,807230,0.0,1.0
2017-08-25,46.98,47.24,45.72,45.9,708762,46.98,47.24,45.72,45.9,708762,0.0,1.0
2017-08-28,46.28,47.16,45.57,46.98,411693,46.28,47.16,45.57,46.98,411693,0.0,1.0
2017-08-29,46.44,46.55,45.31,45.65,511105,46.44,46.55,45.31,45.65,511105,0.0,1.0
2017-08-30,47.51,47.58,46.523,46.54,388710,47.51,47.58,46.523,46.54,388710,0.0,1.0
2017-08-31,48.71,48.88,47.52,47.52,653356,48.71,48.88,47.52,47.52,653356,0.0,1.0
2017-09-01,48.47,49.0,47.59,48.72,318821,48.47,49.0,47.59,48.72,318821,0.0,1.0
2017-09-05,46.66,48.56,46.23,48.12,929701,46.66,48.56,46.23,48.12,929701,0.0,1.0
2017-09-06,45.22,47.08,44.92,47.08,1079894,45.22,47.08,44.92,47.08,1079894,0.0,1.0
2017-09-07,44.66,45.965,44.36,45.7,1073811,44.66,45.965,44.36,45.7,1073811,0.0,1.0
2017-09-08,44.88,45.82,44.09,44.58,806350,44.88,45.82,44.09,44.58,806350,0.0,1.0
2017-09-11,45.92,46.12,45.271,45.62,690050,45.92,46.12,45.271,45.62,690050,0.0,1.0
2017-09-12,47.42,47.43,45.95,46.05,901921,47.42,47.43,45.95,46.05,901921,0.0,1.0
2017-09-13,45.08,47.73,45.08,47.68,895435,45.08,47.73,45.08,47.68,895435,0.0,1.0
2017-09-14,41.59,45.0,41.32,44.6,3539139,41.59,45.0,41.32,44.6,3539139,0.0,1.0
2017-09-15,42.89,43.29,38.6,42.21,5345577,42.89,43.29,38.6,42.21,5345577,0.0,1.0
2017-09-18,41.23,42.6,40.36,42.19,2376567,41.23,42.6,40.36,42.19,2376567,0.0,1.0
2017-09-19,40.39,42.11,40.16,41.31,1118652,40.39,42.11,40.16,41.31,1118652,0.0,1.0
2017-09-20,39.53,40.0,39.08,39.5,1480384,39.53,40.0,39.08,39.5,1480384,0.0,1.0
2017-09-21,42.1,42.82,37.74,37.88,2303671,42.1,42.82,37.74,37.88,2303671,0.0,1.0
2017-09-22,42.77,44.53,42.14,42.65,1546562,42.77,44.53,42.14,42.65,1546562,0.0,1.0
2017-09-25,42.06,42.98,41.55,42.83,876578,42.06,42.98,41.55,42.83,876578,0.0,1.0
2017-09-26,41.98,42.9,41.96,42.58,943605,41.98,42.9,41.96,42.58,943605,0.0,1.0
2017-09-27,42.0,42.36,41.79,42.06,699855,42.0,42.36,41.79,42.06,699855,0.0,1.0
2017-09-28,41.5,42.3,41.42,42.01,501303,41.5,42.3,41.42,42.01,501303,0.0,1.0
2017-09-29,41.5,41.9,41.31,41.46,693801,41.5,41.9,41.31,41.46,693801,0.0,1.0
2017-10-02,43.07,43.44,41.46,41.9,708387,43.07,43.44,41.46,41.9,708387,0.0,1.0
2017-10-03,43.07,43.5,42.18,43.32,787877,43.07,43.5,42.18,43.32,787877,0.0,1.0
2017-10-04,43.51,43.86,43.03,43.48,768180,43.51,43.86,43.03,43.48,768180,0.0,1.0
2017-10-05,44.31,44.73,43.22,43.5,693132,44.31,44.73,43.22,43.5,693132,0.0,1.0
2017-10-06,45.2,45.89,43.86,43.86,1261912,45.2,45.89,43.86,43.86,1261912,0.0,1.0
2017-10-09,43.87,45.96,43.81,45.2,539906,43.87,45.96,43.81,45.2,539906,0.0,1.0
2017-10-10,44.45,44.79,43.93,44.18,269602,44.45,44.79,43.93,44.18,269602,0.0,1.0
2017-10-11,45.6,45.97,44.47,44.47,609715,45.6,45.97,44.47,44.47,609715,0.0,1.0
2017-10-12,44.65,45.61,44.0,45.61,1034778,44.65,45.61,44.0,45.61,1034778,0.0,1.0
2017-10-13,44.96,45.04,43.88,44.69,668867,44.96,45.04,43.88,44.69,668867,0.0,1.0
2017-10-16,45.97,46.12,45.13,45.3,861070,45.97,46.12,45.13,45.3,861070,0.0,1.0
2017-10-17,46.09,46.21,45.53,45.97,942964,46.09,46.21,45.53,45.97,942964,0.0,1.0
2017-10-18,47.2,47.57,45.94,45.97,806948,47.2,47.57,45.94,45.97,806948,0.0,1.0
2017-10-19,46.58,47.12,45.46,47.11,910215,46.58,47.12,45.46,47.11,910215,0.0,1.0
2017-10-20,46.01,47.29,45.86,47.08,507268,46.01,47.29,45.86,47.08,507268,0.0,1.0
2017-10-23,46.14,46.43,45.278,45.77,829602,46.14,46.43,45.278,45.77,829602,0.0,1.0
2017-10-24,42.57,44.25,41.72,43.47,1287072,42.57,44.25,41.72,43.47,1287072,0.0,1.0
2017-10-25,41.88,42.91,40.94,42.06,1042973,41.88,42.91,40.94,42.06,1042973,0.0,1.0
2017-10-26,42.33,43.171,41.61,41.9,640843,42.33,43.171,41.61,41.9,640843,0.0,1.0
2017-10-27,41.43,43.48,40.905,43.2,1017819,41.43,43.48,40.905,43.2,1017819,0.0,1.0
2017-10-30,41.82,42.13,41.002,41.39,943788,41.82,42.13,41.002,41.39,943788,0.0,1.0
2017-10-31,41.77,42.5,41.5,41.72,1287727,41.77,42.5,41.5,41.72,1287727,0.0,1.0
2017-11-01,37.74,40.0,37.5,38.14,2947311,37.74,40.0,37.5,38.14,2947311,0.0,1.0
2017-11-02,36.89,38.56,36.63,36.64,1275933,36.89,38.56,36.63,36.64,1275933,0.0,1.0
2017-11-03,37.67,38.04,36.69,36.93,1250639,37.67,38.04,36.69,36.93,1250639,0.0,1.0
2017-11-06,37.96,38.5,37.37,37.54,856691,37.96,38.5,37.37,37.54,856691,0.0,1.0
2017-11-07,36.23,38.24,36.02,38.24,1098178,36.23,38.24,36.02,38.24,1098178,0.0,1.0
2017-11-08,36.61,36.863,35.381,35.41,1173855,36.61,36.863,35.381,35.41,1173855,0.0,1.0
2017-11-09,35.48,36.58,35.45,36.18,1073654,35.48,36.58,35.45,36.18,1073654,0.0,1.0
2017-11-10,35.22,36.35,35.0,35.05,1042525,35.22,36.35,35.0,35.05,1042525,0.0,1.0
2017-11-13,35.45,35.83,34.78,35.22,189132,35.45,35.83,34.78,35.22,189132,0.0,1.0
2017-11-14,34.84,35.49,34.6,35.18,577249,34.84,35.49,34.6,35.18,577249,0.0,1.0
2017-11-15,34.23,34.93,34.13,34.26,502991,34.23,34.93,34.13,34.26,502991,0.0,1.0
2017-11-16,34.32,34.87,34.05,34.39,516687,34.32,34.87,34.05,34.39,516687,0.0,1.0
2017-11-17,35.11,35.153,34.31,34.51,630302,35.11,35.153,34.31,34.51,630302,0.0,1.0
2017-11-20,33.98,35.24,33.85,34.99,1094966,33.98,35.24,33.85,34.99,1094966,0.0,1.0
2017-11-21,33.21,34.32,33.16,34.11,1098050,33.21,34.32,33.16,34.11,1098050,0.0,1.0
2017-11-22,32.07,33.275,31.82,33.25,1883004,32.07,33.275,31.82,33.25,1883004,0.0,1.0
2017-11-24,32.3,32.69,31.58,32.04,910614,32.3,32.69,31.58,32.04,910614,0.0,1.0
2017-11-27,32.95,34.4,32.22,32.3,1698204,32.95,34.4,32.22,32.3,1698204,0.0,1.0
2017-11-28,32.42,33.19,31.94,33.0,847347,32.42,33.19,31.94,33.0,847347,0.0,1.0
2017-11-29,31.84,32.855,31.64,32.45,613809,31.84,32.855,31.64,32.45,613809,0.0,1.0
2017-11-30,33.35,33.66,31.7,31.7,948707,33.35,33.66,31.7,31.7,948707,0.0,1.0
2017-12-01,32.46,33.33,31.81,33.09,991576,32.46,33.33,31.81,33.09,991576,0.0,1.0
2017-12-04,31.93,32.6,31.9,32.17,864739,31.93,32.6,31.9,32.17,864739,0.0,1.0
2017-12-05,31.19,31.94,30.5,31.94,1149605,31.19,31.94,30.5,31.94,1149605,0.0,1.0
2017-12-06,30.46,31.46,30.24,30.8,1051770,30.46,31.46,30.24,30.8,1051770,0.0,1.0
2017-12-07,30.8,31.03,30.41,30.5,1348687,30.8,31.03,30.41,30.5,1348687,0.0,1.0
2017-12-08,31.4,31.455,30.61,31.27,755677,31.4,31.455,30.61,31.27,755677,0.0,1.0
2017-12-11,31.7,32.1,31.08,31.25,1089678,31.7,32.1,31.08,31.25,1089678,0.0,1.0
2017-12-12,31.81,32.24,31.58,31.58,965334,31.81,32.24,31.58,31.58,965334,0.0,1.0
2017-12-13,31.61,31.94,31.51,31.91,504618,31.61,31.94,31.51,31.91,504618,0.0,1.0
2017-12-14,24.42,26.51,22.0,26.49,16663219,24.42,26.51,22.0,26.49,16663219,0.0,1.0
2017-12-15,22.68,24.4,22.59,24.0,3246802,22.68,24.4,22.59,24.0,3246802,0.0,1.0
2017-12-18,22.49,23.16,22.05,22.82,2548190,22.49,23.16,22.05,22.82,2548190,0.0,1.0
2017-12-19,23.06,23.3,22.04,22.6,1773554,23.06,23.3,22.04,22.6,1773554,0.0,1.0
2017-12-20,24.25,24.32,22.92,23.41,2838127,24.25,24.32,22.92,23.41,2838127,0.0,1.0
2017-12-21,25.17,26.1,24.1,24.25,1796169,25.17,26.1,24.1,24.25,1796169,0.0,1.0
2017-12-22,25.36,26.0,24.65,24.85,893759,25.36,26.0,24.65,24.85,893759,0.0,1.0
2017-12-26,24.99,25.43,24.78,25.38,674943,24.99,25.43,24.78,25.38,674943,0.0,1.0
2017-12-27,25.6,25.69,24.8,25.14,794972,25.6,25.69,24.8,25.14,794972,0.0,1.0
2017-12-28,26.05,26.06,25.38,25.7,619113,26.05,26.06,25.38,25.7,619113,0.0,1.0
2017-12-29,26.03,26.56,25.63,26.0,648877,26.03,26.56,25.63,26.0,648877,0.0,1.0
2018-01-02,26.09,26.75,25.38,26.27,742371,26.09,26.75,25.38,26.27,742371,0.0,1.0
2018-01-03,25.81,26.385,25.65,26.22,674514,25.81,26.385,25.65,26.22,674514,0.0,1.0
2018-01-04,25.86,25.98,25.27,25.81,875806,25.86,25.98,25.27,25.81,875806,0.0,1.0
2018-01-05,26.32,26.6868,25.7,26.0,839238,26.32,26.6868,25.7,26.0,839238,0.0,1.0
2018-01-08,26.0,26.5,25.73,26.05,565486,26.0,26.5,25.73,26.05,565486,0.0,1.0
2018-01-09,26.07,26.17,25.69,25.88,1010957,26.07,26.17,25.69,25.88,1010957,0.0,1.0
2018-01-10,25.01,26.45,24.9,25.92,1081514,25.01,26.45,24.9,25.92,1081514,0.0,1.0
2018-01-11,25.51,25.65,25.06,25.45,913295,25.51,25.65,25.06,25.45,913295,0.0,1.0
2018-01-12,25.5,25.87,25.23,25.51,841555,25.5,25.87,25.23,25.51,841555,0.0,1.0
2018-01-16,25.32,26.415,25.1632,25.78,701068,25.32,26.415,25.1632,25.78,701068,0.0,1.0
2018-01-17,25.77,25.98,25.31,25.5,726810,25.77,25.98,25.31,25.5,726810,0.0,1.0
2018-01-18,25.37,26.48,25.15,26.04,890734,25.37,26.48,25.15,26.04,890734,0.0,1.0
2018-01-19,25.26,26.73,25.04,25.32,961450,25.26,26.73,25.04,25.32,961450,0.0,1.0
2018-01-22,25.44,25.76,25.19,25.3,442523,25.44,25.76,25.19,25.3,442523,0.0,1.0
2018-01-23,24.85,25.45,24.75,24.87,826575,24.85,25.45,24.75,24.87,826575,0.0,1.0
2018-01-24,25.56,25.71,24.78,24.78,1136972,25.56,25.71,24.78,24.78,1136972,0.0,1.0
2018-01-25,25.06,25.8,24.8,25.64,1511708,25.06,25.8,24.8,25.64,1511708,0.0,1.0
2018-01-26,24.95,25.51,24.75,25.37,1077361,24.95,25.51,24.75,25.37,1077361,0.0,1.0
2018-01-29,25.26,25.28,24.79,24.95,806318,25.26,25.28,24.79,24.95,806318,0.0,1.0
2018-01-30,25.01,25.15,24.4249,25.15,576955,25.01,25.15,24.4249,25.15,576955,0.0,1.0
2018-01-31,23.81,24.8107,23.545,24.79,766305,23.81,24.8107,23.545,24.79,766305,0.0,1.0
2018-02-01,23.2,24.1,23.18,23.5,881345,23.2,24.1,23.18,23.5,881345,0.0,1.0
2018-02-02,22.9,23.23,22.74,23.22,626069,22.9,23.23,22.74,23.22,626069,0.0,1.0
2018-02-05,22.2,23.11,22.19,22.86,761606,22.2,23.11,22.19,22.86,761606,0.0,1.0
2018-02-06,22.66,22.66,21.0,21.96,663799,22.66,22.66,21.0,21.96,663799,0.0,1.0
2018-02-07,22.12,22.96,22.03,22.66,618900,22.12,22.96,22.03,22.66,618900,0.0,1.0
2018-02-08,22.54,22.9099,22.03,22.19,496814,22.54,22.9099,22.03,22.19,496814,0.0,1.0
2018-02-09,22.44,23.31,22.04,22.54,937012,22.44,23.31,22.04,22.54,937012,0.0,1.0
2018-02-12,22.92,23.2,22.5,22.61,628725,22.92,23.2,22.5,22.61,628725,0.0,1.0
2018-02-13,23.39,23.53,22.3601,22.74,1122171,23.39,23.53,22.3601,22.74,1122171,0.0,1.0
2018-02-14,30.25,30.71,27.19,29.9,6011597,30.25,30.71,27.19,29.9,6011597,0.0,1.0
2018-02-15,30.51,31.5698,29.55,31.0,2130606,30.51,31.5698,29.55,31.0,2130606,0.0,1.0
2018-02-16,31.0,31.31,30.29,30.59,1180018,31.0,31.31,30.29,30.59,1180018,0.0,1.0
2018-02-20,30.27,31.24,30.21,30.87,1188145,30.27,31.24,30.21,30.87,1188145,0.0,1.0
2018-02-21,30.63,31.135,30.57,30.69,977150,30.63,31.135,30.57,30.69,977150,0.0,1.0
2018-02-22,30.37,31.0199,30.29,30.59,519510,30.37,31.0199,30.29,30.59,519510,0.0,1.0
2018-02-23,29.99,30.88,29.83,30.45,833713,29.99,30.88,29.83,30.45,833713,0.0,1.0
2018-02-26,30.59,30.65,29.67,30.03,767485,30.59,30.65,29.67,30.03,767485,0.0,1.0
2018-02-27,29.62,30.87,29.565,30.7,1072245,29.62,30.87,29.565,30.7,1072245,0.0,1.0
2018-02-28,29.99,30.38,29.0,29.42,915566,29.99,30.38,29.0,29.42,915566,0.0,1.0
2018-03-01,29.7,30.09,29.04,29.94,514641,29.7,30.09,29.04,29.94,514641,0.0,1.0
2018-03-02,29.85,30.04,29.0959,29.5,372691,29.85,30.04,29.0959,29.5,372691,0.0,1.0
2018-03-05,29.99,30.01,29.53,29.83,677689,29.99,30.01,29.53,29.83,677689,0.0,1.0
2018-03-06,30.15,30.2,29.66,29.98,500898,30.15,30.2,29.66,29.98,500898,0.0,1.0
2018-03-07,30.04,30.14,29.8,30.11,563363,30.04,30.14,29.8,30.11,563363,0.0,1.0
2018-03-08,30.35,30.55,30.0,30.25,411836,30.35,30.55,30.0,30.25,411836,0.0,1.0
2018-03-09,30.03,30.41,29.7,30.37,632461,30.03,30.41,29.7,30.37,632461,0.0,1.0
2018-03-12,30.51,30.64,30.0,30.15,528196,30.51,30.64,30.0,30.15,528196,0.0,1.0
2018-03-13,30.26,30.65,30.16,30.55,332749,30.26,30.65,30.16,30.55,332749,0.0,1.0
2018-03-14,30.41,30.63,30.08,30.23,380283,30.41,30.63,30.08,30.23,380283,0.0,1.0
2018-03-15,30.4,30.71,30.0,30.25,390326,30.4,30.71,30.0,30.25,390326,0.0,1.0
2018-03-16,30.02,30.45,29.98,30.22,387545,30.02,30.45,29.98,30.22,387545,0.0,1.0
2018-03-19,30.01,30.25,29.52,29.83,527872,30.01,30.25,29.52,29.83,527872,0.0,1.0
2018-03-20,29.9,30.265,29.79,30.24,440787,29.9,30.265,29.79,30.24,440787,0.0,1.0
2018-03-21,28.99,29.79,28.01,29.79,877758,28.99,29.79,28.01,29.79,877758,0.0,1.0
2018-03-22,28.64,29.31,28.21,28.81,501515,28.64,29.31,28.21,28.81,501515,0.0,1.0
2018-03-23,28.51,29.08,28.5,28.85,417604,28.51,29.08,28.5,28.85,417604,0.0,1.0
2018-03-26,27.56,28.76,27.0,28.76,977177,27.56,28.76,27.0,28.76,977177,0.0,1.0
2018-03-27,27.6,28.83,26.84,27.62,671226,27.6,28.83,26.84,27.62,671226,0.0,1.0
2018-03-28,27.04,27.98,26.9,27.47,796816,27.04,27.98,26.9,27.47,796816,0.0,1.0
2018-03-29,25.84,27.1467,25.61,26.89,1956167,25.84,27.1467,25.61,26.89,1956167,0.0,1.0
2018-04-02,25.32,25.98,25.08,25.94,878787,25.32,25.98,25.08,25.94,878787,0.0,1.0
2018-04-03,25.65,26.05,25.35,25.62,952264,25.65,26.05,25.35,25.62,952264,0.0,1.0
2018-04-04,26.7,26.82,25.2001,25.21,919752,26.7,26.82,25.2001,25.21,919752,0.0,1.0
2018-04-05,26.64,27.21,26.12,27.0,1384740,26.64,27.21,26.12,27.0,1384740,0.0,1.0
2018-04-06,26.7,27.44,26.11,26.38,473972,26.7,27.44,26.11,26.38,473972,0.0,1.0
2018-04-09,26.95,27.99,26.8,26.94,736569,26.95,27.99,26.8,26.94,736569,0.0,1.0
2018-04-10,27.6,27.76,27.0,27.19,335533,27.6,27.76,27.0,27.19,335533,0.0,1.0
2018-04-11,27.69,27.99,27.0,27.3,413591,27.69,27.99,27.0,27.3,413591,0.0,1.0
2018-04-12,27.7,28.02,27.49,27.85,393474,27.7,28.02,27.49,27.85,393474,0.0,1.0
2018-04-13,27.52,27.99,27.21,27.83,276048,27.52,27.99,27.21,27.83,276048,0.0,1.0
2018-04-16,27.82,28.11,27.24,27.57,436795,27.82,28.11,27.24,27.57,436795,0.0,1.0
2018-04-17,27.94,28.26,27.73,27.94,366332,27.94,28.26,27.73,27.94,366332,0.0,1.0
2018-04-18,27.93,28.708,27.45,28.06,599791,27.93,28.708,27.45,28.06,599791,0.0,1.0
2018-04-19,27.88,28.2765,27.69,28.08,470518,27.88,28.2765,27.69,28.08,470518,0.0,1.0
2018-04-20,27.55,28.43,27.495,27.87,678159,27.55,28.43,27.495,27.87,678159,0.0,1.0
2018-04-23,28.11,28.49,27.5513,27.91,341284,28.11,28.49,27.5513,27.91,341284,0.0,1.0
2018-04-24,27.99,29.18,26.7,28.12,406698,27.99,29.18,26.7,28.12,406698,0.0,1.0
2018-04-25,27.85,28.36,27.74,28.0,699511,27.85,28.36,27.74,28.0,699511,0.0,1.0
2018-04-26,25.74,26.85,24.75,26.85,3579842,25.74,26.85,24.75,26.85,3579842,0.0,1.0
2018-04-27,25.77,26.31,24.87,25.62,914888,25.77,26.31,24.87,25.62,914888,0.0,1.0
2018-04-30,25.77,26.22,25.49,25.99,845317,25.77,26.22,25.49,25.99,845317,0.0,1.0
2018-05-01,26.07,26.38,25.5011,25.56,1518510,26.07,26.38,25.5011,25.56,1518510,0.0,1.0
2018-05-02,26.48,28.23,26.45,27.26,1717824,26.48,28.23,26.45,27.26,1717824,0.0,1.0
2018-05-03,26.27,27.03,26.04,26.57,1115363,26.27,27.03,26.04,26.57,1115363,0.0,1.0
2018-05-04,27.24,27.86,25.88,26.06,807981,27.24,27.86,25.88,26.06,807981,0.0,1.0
2018-05-07,26.95,27.44,26.69,27.15,546524,26.95,27.44,26.69,27.15,546524,0.0,1.0
2018-05-08,26.74,27.8218,26.65,27.0,704679,26.74,27.8218,26.65,27.0,704679,0.0,1.0
2018-05-09,27.19,27.49,26.9,27.06,506200,27.19,27.49,26.9,27.06,506200,0.0,1.0
2018-05-10,26.99,27.39,26.93,27.19,515182,26.99,27.39,26.93,27.19,515182,0.0,1.0
2018-05-11,26.69,27.28,26.68,27.11,531640,26.69,27.28,26.68,27.11,531640,0.0,1.0
2018-05-14,25.99,26.85,24.72,26.7,1584398,25.99,26.85,24.72,26.7,1584398,0.0,1.0
2018-05-15,25.3,26.0,24.99,25.74,797223,25.3,26.0,24.99,25.74,797223,0.0,1.0
2018-05-16,25.2,25.89,25.07,25.5,670844,25.2,25.89,25.07,25.5,670844,0.0,1.0
2018-05-17,24.3,25.3299,24.04,25.19,1167454,24.3,25.3299,24.04,25.19,1167454,0.0,1.0
2018-05-18,24.02,24.49,23.76,24.25,605418,24.02,24.49,23.76,24.25,605418,0.0,1.0
2018-05-21,24.22,24.25,23.94,24.2,437250,24.22,24.25,23.94,24.2,437250,0.0,1.0
2018-05-22,25.74,25.87,24.25,24.35,1460165,25.74,25.87,24.25,24.35,1460165,0.0,1.0
2018-05-23,26.2,26.2,25.425,25.75,691266,26.2,26.2,25.425,25.75,691266,0.0,1.0
2018-05-24,25.39,26.33,25.31,25.68,628544,25.39,26.33,25.31,25.68,628544,0.0,1.0
2018-05-25,25.34,25.63,25.02,25.42,245457,25.34,25.63,25.02,25.42,245457,0.0,1.0
2018-05-29,24.4,25.32,24.21,25.32,597228,24.4,25.32,24.21,25.32,597228,0.0,1.0
2018-05-30,24.47,25.18,24.33,24.55,741481,24.47,25.18,24.33,24.55,741481,0.0,1.0
2018-05-31,24.15,24.64,23.79,24.14,868003,24.15,24.64,23.79,24.14,868003,0.0,1.0
2018-06-01,24.27,24.72,24.03,24.17,621610,24.27,24.72,24.03,24.17,621610,0.0,1.0
2018-06-04,25.73,25.755,24.35,24.35,2387766,25.73,25.755,24.35,24.35,2387766,0.0,1.0
2018-06-05,25.95,25.97,24.86,25.9,927435,25.95,25.97,24.86,25.9,927435,0.0,1.0
2018-06-06,27.02,27.02,25.78,26.12,1680710,27.02,27.02,25.78,26.12,1680710,0.0,1.0
2018-06-07,27.58,28.54,27.08,27.08,2581466,27.58,28.54,27.08,27.08,2581466,0.0,1.0
2018-06-08,27.85,27.9,26.94,27.31,1770984,27.85,27.9,26.94,27.31,1770984,0.0,1.0
2018-06-11,28.92,29.3,27.9501,28.01,1288240,28.92,29.3,27.9501,28.01,1288240,0.0,1.0
2018-06-12,29.39,29.7,28.59,28.81,1015873,29.39,29.7,28.59,28.81,1015873,0.0,1.0
2018-06-13,29.69,30.05,29.32,29.62,943874,29.69,30.05,29.32,29.62,943874,0.0,1.0
2018-06-14,28.92,29.88,28.56,29.7,1350495,28.92,29.88,28.56,29.7,1350495,0.0,1.0
2018-06-15,29.29,29.3,28.32,28.78,540715,29.29,29.3,28.32,28.78,540715,0.0,1.0
2018-06-18,29.67,29.75,28.73,29.26,441913,29.67,29.75,28.73,29.26,441913,0.0,1.0
2018-06-19,30.2,30.38,29.17,29.51,882228,30.2,30.38,29.17,29.51,882228,0.0,1.0
2018-06-20,32.65,33.04,30.29,30.43,3783270,32.65,33.04,30.29,30.43,3783270,0.0,1.0
2018-06-21,32.91,33.3,32.03,32.5,2060573,32.91,33.3,32.03,32.5,2060573,0.0,1.0
2018-06-22,33.86,34.0,32.35,33.0,1194588,33.86,34.0,32.35,33.0,1194588,0.0,1.0
2018-06-25,33.57,34.5,33.1,34.27,2055356,33.57,34.5,33.1,34.27,2055356,0.0,1.0
2018-06-26,33.22,33.76,32.52,33.21,899772,33.22,33.76,32.52,33.21,899772,0.0,1.0
2018-06-27,33.22,33.66,32.56,32.77,459308,33.22,33.66,32.56,32.77,459308,0.0,1.0
2018-06-28,32.48,33.37,29.66,33.14,1022620,32.48,33.37,29.66,33.14,1022620,0.0,1.0
2018-06-29,32.85,33.16,32.38,32.8,682101,32.85,33.16,32.38,32.8,682101,0.0,1.0
2018-07-02,32.75,33.19,32.01,32.47,598255,32.75,33.19,32.01,32.47,598255,0.0,1.0
2018-07-03,32.8,33.11,32.17,33.0,386544,32.8,33.11,32.17,33.0,386544,0.0,1.0
2018-07-05,33.16,33.215,32.2,32.79,299424,33.16,33.215,32.2,32.79,299424,0.0,1.0
2018-07-06,33.47,33.88,32.52,33.25,418911,33.47,33.88,32.52,33.25,418911,0.0,1.0
2018-07-09,34.92,35.0,33.51,33.98,1030491,34.92,35.0,33.51,33.98,1030491,0.0,1.0
2018-07-10,35.05,35.23,34.59,34.8,463601,35.05,35.23,34.59,34.8,463601,0.0,1.0
2018-07-11,34.97,35.28,34.36,34.74,646098,34.97,35.28,34.36,34.74,646098,0.0,1.0
2018-07-12,34.61,35.33,34.27,34.99,691401,34.61,35.33,34.27,34.99,691401,0.0,1.0
2018-07-13,34.0,34.7,33.85,34.38,380759,34.0,34.7,33.85,34.38,380759,0.0,1.0
2018-07-16,33.33,34.245,32.8,34.0,697082,33.33,34.245,32.8,34.0,697082,0.0,1.0
2018-07-17,33.68,33.74,33.0,33.57,1008047,33.68,33.74,33.0,33.57,1008047,0.0,1.0
2018-07-18,34.45,34.6,33.385,33.6,661336,34.45,34.6,33.385,33.6,661336,0.0,1.0
2018-07-19,34.31,34.8,33.5,34.45,1042997,34.31,34.8,33.5,34.45,1042997,0.0,1.0
2018-07-20,34.74,34.95,34.15,34.35,563075,34.74,34.95,34.15,34.35,563075,0.0,1.0
2018-07-23,34.94,35.115,34.46,34.58,1019876,34.94,35.115,34.46,34.58,1019876,0.0,1.0
2018-07-24,34.37,35.21,34.2,35.05,439164,34.37,35.21,34.2,35.05,439164,0.0,1.0
2018-07-25,36.0,36.15,34.45,34.45,1094190,36.0,36.15,34.45,34.45,1094190,0.0,1.0
2018-07-26,36.27,36.66,34.52,35.76,1944108,36.27,36.66,34.52,35.76,1944108,0.0,1.0
2018-07-27,34.88,36.489,34.39,36.18,1204825,34.88,36.489,34.39,36.18,1204825,0.0,1.0
2018-07-30,33.55,34.82,33.45,34.82,1024566,33.55,34.82,33.45,34.82,1024566,0.0,1.0
2018-07-31,32.13,34.11,31.95,33.64,1976555,32.13,34.11,31.95,33.64,1976555,0.0,1.0
2018-08-01,25.98,30.0,25.0,30.0,8547816,25.98,30.0,25.0,30.0,8547816,0.0,1.0
2018-08-02,26.27,26.75,24.8003,25.5,3633730,26.27,26.75,24.8003,25.5,3633730,0.0,1.0
2018-08-03,26.41,27.16,26.1,26.1,1578071,26.41,27.16,26.1,26.1,1578071,0.0,1.0
2018-08-06,26.67,26.97,26.0,26.34,669130,26.67,26.97,26.0,26.34,669130,0.0,1.0
2018-08-07,27.25,27.48,26.33,26.85,1763484,27.25,27.48,26.33,26.85,1763484,0.0,1.0
2018-08-08,27.3,28.95,27.3,27.7,1253724,27.3,28.95,27.3,27.7,1253724,0.0,1.0
2018-08-09,27.61,28.24,27.3,27.3,472367,27.61,28.24,27.3,27.3,472367,0.0,1.0
2018-08-10,26.57,27.5,26.54,27.5,561917,26.57,27.5,26.54,27.5,561917,0.0,1.0
2018-08-13,26.74,26.92,26.2774,26.57,583350,26.74,26.92,26.2774,26.57,583350,0.0,1.0
2018-08-14,27.19,27.29,26.73,26.96,449028,27.19,27.29,26.73,26.96,449028,0.0,1.0
2018-08-15,26.97,27.15,26.62,27.0,398808,26.97,27.15,26.62,27.0,398808,0.0,1.0
2018-08-16,26.9,27.3,26.735,27.07,291564,26.9,27.3,26.735,27.07,291564,0.0,1.0
2018-08-17,27.015,27.03,26.25,26.85,720634,27.015,27.03,26.25,26.85,720634,0.0,1.0
2018-08-20,26.93,27.02,26.46,26.95,817167,26.93,27.02,26.46,26.95,817167,0.0,1.0
2018-08-21,26.88,27.06,26.73,27.0,389943,26.88,27.06,26.73,27.0,389943,0.0,1.0
2018-08-22,26.77,27.07,26.58,26.63,358775,26.77,27.07,26.58,26.63,358775,0.0,1.0
2018-08-23,26.35,26.8,25.9143,26.8,685492,26.35,26.8,25.9143,26.8,685492,0.0,1.0
2018-08-24,26.29,26.49,26.13,26.33,251742,26.29,26.49,26.13,26.33,251742,0.0,1.0
2018-08-27,26.5,26.65,26.01,26.29,371268,26.5,26.65,26.01,26.29,371268,0.0,1.0
2018-08-28,26.12,26.95,26.05,26.44,386896,26.12,26.95,26.05,26.44,386896,0.0,1.0
2018-08-29,26.3,26.63,25.95,26.21,690289,26.3,26.63,25.95,26.21,690289,0.0,1.0
2018-08-30,25.45,26.41,25.245,26.36,1052966,25.45,26.41,25.245,26.36,1052966,0.0,1.0
2018-08-31,24.81,25.5876,24.73,25.4,1795833,24.81,25.5876,24.73,25.4,1795833,0.0,1.0
2018-09-04,26.03,26.13,24.56,24.72,1182599,26.03,26.13,24.56,24.72,1182599,0.0,1.0
2018-09-05,25.48,26.13,25.39,26.13,798712,25.48,26.13,25.39,26.13,798712,0.0,1.0
2018-09-06,25.47,26.22,25.11,25.53,970337,25.47,26.22,25.11,25.53,970337,0.0,1.0
2018-09-07,23.15,25.098,21.4,24.93,3771148,23.15,25.098,21.4,24.93,3771148,0.0,1.0
2018-09-10,22.97,24.31,22.71,23.26,731889,22.97,24.31,22.71,23.26,731889,0.0,1.0
2018-09-11,22.93,23.06,22.49,22.98,310848,22.93,23.06,22.49,22.98,310848,0.0,1.0
2018-09-12,22.74,22.91,22.1897,22.7,490307,22.74,22.91,22.1897,22.7,490307,0.0,1.0
2018-09-13,23.86,23.97,22.76,22.76,422228,23.86,23.97,22.76,22.76,422228,0.0,1.0
2018-09-14,22.74,23.85,22.7299,23.79,400344,22.74,23.85,22.7299,23.79,400344,0.0,1.0
2018-09-17,22.63,23.31,22.49,22.72,482318,22.63,23.31,22.49,22.72,482318,0.0,1.0
2018-09-18,23.51,23.63,22.66,22.7,688859,23.51,23.63,22.66,22.7,688859,0.0,1.0
2018-09-19,24.13,24.3,23.6,23.6,486081,24.13,24.3,23.6,23.6,486081,0.0,1.0
2018-09-20,24.57,25.31,24.31,24.88,664069,24.57,25.31,24.31,24.88,664069,0.0,1.0
2018-09-21,23.83,25.03,23.75,24.61,534247,23.83,25.03,23.75,24.61,534247,0.0,1.0
2018-09-24,23.59,23.95,23.33,23.83,371212,23.59,23.95,23.33,23.83,371212,0.0,1.0
2018-09-25,23.92,24.0,23.01,23.56,447114,23.92,24.0,23.01,23.56,447114,0.0,1.0
2018-09-26,23.94,24.27,23.75,24.0,395594,23.94,24.27,23.75,24.0,395594,0.0,1.0
2018-09-27,23.99,24.3,23.81,23.95,378434,23.99,24.3,23.81,23.95,378434,0.0,1.0
2018-09-28,22.94,24.03,22.85,23.91,768847,22.94,24.03,22.85,23.91,768847,0.0,1.0
2018-10-01,22.32,22.97,21.9,22.97,908861,22.32,22.97,21.9,22.97,908861,0.0,1.0
2018-10-02,22.28,22.63,21.93,22.33,592361,22.28,22.63,21.93,22.33,592361,0.0,1.0
2018-10-03,22.61,23.2,22.56,22.56,587015,22.61,23.2,22.56,22.56,587015,0.0,1.0
2018-10-04,22.41,22.6,22.03,22.6,596684,22.41,22.6,22.03,22.6,596684,0.0,1.0
2018-10-05,23.1,23.22,22.18,22.42,894278,23.1,23.22,22.18,22.42,894278,0.0,1.0
2018-10-08,22.98,23.05,22.11,22.94,477140,22.98,23.05,22.11,22.94,477140,0.0,1.0
2018-10-09,22.78,23.17,22.42,22.72,454906,22.78,23.17,22.42,22.72,454906,0.0,1.0
2018-10-10,22.47,23.14,22.26,23.08,541123,22.47,23.14,22.26,23.08,541123,0.0,1.0
2018-10-11,21.63,22.18,20.93,22.18,637587,21.63,22.18,20.93,22.18,637587,0.0,1.0
2018-10-12,22.33,22.45,21.74,21.92,359185,22.33,22.45,21.74,21.92,359185,0.0,1.0
2018-10-15,22.58,23.07,22.207,22.34,533106,22.58,23.07,22.207,22.34,533106,0.0,1.0
2018-10-16,23.28,23.41,22.435,22.52,291135,23.28,23.41,22.435,22.52,291135,0.0,1.0
2018-10-17,23.01,23.22,22.83,23.05,205626,23.01,23.22,22.83,23.05,205626,0.0,1.0
2018-10-18,22.57,23.03,22.4163,23.03,282178,22.57,23.03,22.4163,23.03,282178,0.0,1.0
2018-10-19,21.74,22.94,21.52,22.52,522578,21.74,22.94,21.52,22.52,522578,0.0,1.0
2018-10-22,21.58,22.0,21.32,21.9,380447,21.58,22.0,21.32,21.9,380447,0.0,1.0
2018-10-23,21.86,22.16,20.8,21.31,500004,21.86,22.16,20.8,21.31,500004,0.0,1.0
2018-10-24,20.48,22.0,20.47,21.86,480770,20.48,22.0,20.47,21.86,480770,0.0,1.0
2018-10-25,21.26,21.31,20.34,20.56,269614,21.26,21.31,20.34,20.56,269614,0.0,1.0
2018-10-26,20.51,21.0,20.05,20.93,462401,20.51,21.0,20.05,20.93,462401,0.0,1.0
2018-10-29,19.99,21.45,19.85,20.66,357826,19.99,21.45,19.85,20.66,357826,0.0,1.0
2018-10-30,20.63,20.955,19.86,20.06,578966,20.63,20.955,19.86,20.06,578966,0.0,1.0
2018-10-31,22.52,22.78,19.87,21.34,1344222,22.52,22.78,19.87,21.34,1344222,0.0,1.0
2018-11-01,22.2,22.85,21.62,22.4,1025819,22.2,22.85,21.62,22.4,1025819,0.0,1.0
2018-11-02,22.07,22.78,21.7901,22.35,667232,22.07,22.78,21.7901,22.35,667232,0.0,1.0
2018-11-05,22.08,22.23,21.67,21.97,416688,22.08,22.23,21.67,21.97,416688,0.0,1.0
2018-11-06,21.62,22.24,21.475,22.17,491764,21.62,22.24,21.475,22.17,491764,0.0,1.0
2018-11-07,21.41,21.82,21.25,21.68,334691,21.41,21.82,21.25,21.68,334691,0.0,1.0
2018-11-08,20.88,21.41,20.5,21.17,499285,20.88,21.41,20.5,21.17,499285,0.0,1.0
2018-11-09,20.2,20.91,20.02,20.62,960196,20.2,20.91,20.02,20.62,960196,0.0,1.0
2018-11-12,20.4,20.755,19.13,20.09,989810,20.4,20.755,19.13,20.09,989810,0.0,1.0
2018-11-13,21.66,21.9,20.41,20.41,610872,21.66,21.9,20.41,20.41,610872,0.0,1.0
2018-11-14,21.74,22.11,21.3325,21.81,792677,21.74,22.11,21.3325,21.81,792677,0.0,1.0
2018-11-15,21.93,22.26,20.7,21.5,793484,21.93,22.26,20.7,21.5,793484,0.0,1.0
2018-11-16,22.01,22.38,21.82,21.82,1154333,22.01,22.38,21.82,21.82,1154333,0.0,1.0
2018-11-19,21.66,22.839,21.5,22.02,709391,21.66,22.839,21.5,22.02,709391,0.0,1.0
2018-11-20,21.92,22.25,21.06,21.09,683500,21.92,22.25,21.06,21.09,683500,0.0,1.0
2018-11-21,22.51,22.88,21.85,21.92,607787,22.51,22.88,21.85,21.92,607787,0.0,1.0
2018-11-23,22.44,23.08,22.3,22.3,486005,22.44,23.08,22.3,22.3,486005,0.0,1.0
2018-11-26,22.44,23.0,22.39,22.65,738086,22.44,23.0,22.39,22.65,738086,0.0,1.0
2018-11-27,22.12,23.45,21.89,22.38,1604152,22.12,23.45,21.89,22.38,1604152,0.0,1.0
2018-11-28,22.9,23.2499,22.25,22.3,933195,22.9,23.2499,22.25,22.3,933195,0.0,1.0
2018-11-29,23.71,24.4,23.185,23.42,787423,23.71,24.4,23.185,23.42,787423,0.0,1.0
2018-11-30,23.3,24.38,23.27,23.67,647740,23.3,24.38,23.27,23.67,647740,0.0,1.0
2018-12-03,24.12,24.335,23.41,23.41,800589,24.12,24.335,23.41,23.41,800589,0.0,1.0
2018-12-04,23.09,24.3,23.03,24.12,681601,23.09,24.3,23.03,24.12,681601,0.0,1.0
2018-12-06,23.21,23.81,22.73,23.09,783266,23.21,23.81,22.73,23.09,783266,0.0,1.0
2018-12-07,23.03,23.95,22.91,23.11,527843,23.03,23.95,22.91,23.11,527843,0.0,1.0
2018-12-10,22.84,23.4248,22.63,22.9,719628,22.84,23.4248,22.63,22.9,719628,0.0,1.0
2018-12-11,23.36,24.0,22.81,23.1,577541,23.36,24.0,22.81,23.1,577541,0.0,1.0
2018-12-12,24.42,24.72,23.25,23.57,561662,24.42,24.72,23.25,23.57,561662,0.0,1.0
2018-12-13,24.62,24.87,24.27,24.27,701302,24.62,24.87,24.27,24.27,701302,0.0,1.0
2018-12-14,23.58,24.44,23.42,24.2,510460,23.58,24.44,23.42,24.2,510460,0.0,1.0
2018-12-17,23.7,24.62,23.53,23.56,1250445,23.7,24.62,23.53,23.56,1250445,0.0,1.0
2018-12-18,23.78,24.27,23.16,23.69,1088350,23.78,24.27,23.16,23.69,1088350,0.0,1.0
2018-12-19,23.14,24.01,22.76,23.78,374468,23.14,24.01,22.76,23.78,374468,0.0,1.0
2018-12-20,22.96,23.53,22.33,22.87,731491,22.96,23.53,22.33,22.87,731491,0.0,1.0
2018-12-21,22.85,23.5,22.65,23.05,401172,22.85,23.5,22.65,23.05,401172,0.0,1.0
2018-12-24,23.1,23.46,22.76,22.76,263239,23.1,23.46,22.76,22.76,263239,0.0,1.0
2018-12-26,23.34,23.45,22.91,23.2,376929,23.34,23.45,22.91,23.2,376929,0.0,1.0
2018-12-27,23.07,23.45,22.44,23.06,649934,23.07,23.45,22.44,23.06,649934,0.0,1.0
2018-12-28,22.66,23.3,22.2,22.93,457959,22.66,23.3,22.2,22.93,457959,0.0,1.0
2018-12-31,22.72,23.13,22.35,22.67,564379,22.72,23.13,22.35,22.67,564379,0.0,1.0
2019-01-02,23.76,23.99,22.42,22.65,441256,23.76,23.99,22.42,22.65,441256,0.0,1.0
2019-01-03,23.7,24.05,22.89,23.21,441919,23.7,24.05,22.89,23.21,441919,0.0,1.0
2019-01-04,23.69,24.11,23.05,23.05,411120,23.69,24.11,23.05,23.05,411120,0.0,1.0
2019-01-07,23.56,23.99,23.25,23.78,433173,23.56,23.99,23.25,23.78,433173,0.0,1.0
2019-01-08,23.91,24.335,23.495,23.6,386833,23.91,24.335,23.495,23.6,386833,0.0,1.0
2019-01-09,24.78,24.87,24.05,24.05,472323,24.78,24.87,24.05,24.05,472323,0.0,1.0
2019-01-10,24.71,24.86,24.28,24.6,317208,24.71,24.86,24.28,24.6,317208,0.0,1.0
2019-01-11,25.12,25.7,24.72,24.72,443175,25.12,25.7,24.72,24.72,443175,0.0,1.0
2019-01-14,25.16,25.59,24.98,25.13,326122,25.16,25.59,24.98,25.13,326122,0.0,1.0
2019-01-15,25.02,25.46,24.9,25.22,429532,25.02,25.46,24.9,25.22,429532,0.0,1.0
2019-01-16,25.17,25.38,24.74,25.06,376622,25.17,25.38,24.74,25.06,376622,0.0,1.0
2019-01-17,25.03,25.3,24.93,25.02,305286,25.03,25.3,24.93,25.02,305286,0.0,1.0
2019-01-18,24.95,25.32,24.71,25.11,572685,24.95,25.32,24.71,25.11,572685,0.0,1.0
2019-01-22,23.99,25.2,23.85,24.76,430874,23.99,25.2,23.85,24.76,430874,0.0,1.0
2019-01-23,23.98,24.76,23.73,23.85,556608,23.98,24.76,23.73,23.85,556608,0.0,1.0
2019-01-24,24.51,24.59,23.755,23.99,167776,24.51,24.59,23.755,23.99,167776,0.0,1.0
2019-01-25,24.87,25.1,23.92,24.32,181237,24.87,25.1,23.92,24.32,181237,0.0,1.0
2019-01-28,24.62,24.98,23.98,24.62,211901,24.62,24.98,23.98,24.62,211901,0.0,1.0
2019-01-29,24.42,24.84,24.35,24.74,141738,24.42,24.84,24.35,24.74,141738,0.0,1.0
2019-01-30,24.79,24.83,24.05,24.75,200464,24.79,24.83,24.05,24.75,200464,0.0,1.0
2019-01-31,24.9,25.24,24.71,24.71,242390,24.9,25.24,24.71,24.71,242390,0.0,1.0
2019-02-01,25.48,26.1,24.85,24.85,375053,25.48,26.1,24.85,24.85,375053,0.0,1.0
2019-02-04,25.76,25.82,25.21,25.42,467008,25.76,25.82,25.21,25.42,467008,0.0,1.0
2019-02-05,26.48,26.5,25.72,25.8,693858,26.48,26.5,25.72,25.8,693858,0.0,1.0
2019-02-06,26.6,26.76,26.15,26.71,645561,26.6,26.76,26.15,26.71,645561,0.0,1.0
2019-02-07,26.25,26.38,25.35,26.38,659295,26.25,26.38,25.35,26.38,659295,0.0,1.0
2019-02-08,26.41,26.46,25.67,26.08,433952,26.41,26.46,25.67,26.08,433952,0.0,1.0
2019-02-11,24.75,26.387,24.57,26.16,940092,24.75,26.387,24.57,26.16,940092,0.0,1.0
2019-02-12,25.66,26.19,24.1,24.86,1019609,25.66,26.19,24.1,24.86,1019609,0.0,1.0
2019-02-13,27.82,30.85,27.1,29.9,3028413,27.82,30.85,27.1,29.9,3028413,0.0,1.0
2019-02-14,27.3,28.52,26.24,27.79,818255,27.3,28.52,26.24,27.79,818255,0.0,1.0
2019-02-15,27.28,27.665,26.85,27.36,722424,27.28,27.665,26.85,27.36,722424,0.0,1.0
2019-02-19,27.35,27.5,26.52,26.69,521911,27.35,27.5,26.52,26.69,521911,0.0,1.0
2019-02-20,26.9,27.53,26.76,27.5,520273,26.9,27.53,26.76,27.5,520273,0.0,1.0
2019-02-21,26.7,27.19,26.48,26.79,437974,26.7,27.19,26.48,26.79,437974,0.0,1.0
2019-02-22,27.47,27.66,26.67,27.11,722177,27.47,27.66,26.67,27.11,722177,0.0,1.0
2019-02-25,27.36,27.95,27.28,27.65,371945,27.36,27.95,27.28,27.65,371945,0.0,1.0
2019-02-26,27.16,27.71,26.76,27.48,241257,27.16,27.71,26.76,27.48,241257,0.0,1.0
2019-02-27,27.38,27.45,26.75,27.03,415785,27.38,27.45,26.75,27.03,415785,0.0,1.0
2019-02-28,27.14,27.51,26.98,27.24,724332,27.14,27.51,26.98,27.24,724332,0.0,1.0
2019-03-01,27.15,27.55,26.94,27.27,422192,27.15,27.55,26.94,27.27,422192,0.0,1.0
2019-03-04,26.52,27.45,25.8,27.21,375005,26.52,27.45,25.8,27.21,375005,0.0,1.0
2019-03-05,27.23,27.37,26.2596,26.34,497246,27.23,27.37,26.2596,26.34,497246,0.0,1.0
2019-03-06,27.49,27.98,26.48,26.48,529297,27.49,27.98,26.48,26.48,529297,0.0,1.0
2019-03-07,27.76,28.18,26.98,27.35,473483,27.76,28.18,26.98,27.35,473483,0.0,1.0
2019-03-08,28.21,28.46,27.28,27.6,455838,28.21,28.46,27.28,27.6,455838,0.0,1.0
2019-03-11,28.25,28.41,27.56,28.2,302608,28.25,28.41,27.56,28.2,302608,0.0,1.0
2019-03-12,28.06,28.5,27.93,28.25,140756,28.06,28.5,27.93,28.25,140756,0.0,1.0
2019-03-13,28.19,28.39,28.02,28.2,298468,28.19,28.39,28.02,28.2,298468,0.0,1.0
2019-03-14,27.79,28.41,27.76,27.96,240319,27.79,28.41,27.76,27.96,240319,0.0,1.0
2019-03-15,27.51,28.3,27.34,28.18,648946,27.51,28.3,27.34,28.18,648946,0.0,1.0
2019-03-18,26.63,27.91,26.51,27.62,566253,26.63,27.91,26.51,27.62,566253,0.0,1.0
2019-03-19,26.06,27.14,25.99,26.79,360152,26.06,27.14,25.99,26.79,360152,0.0,1.0
2019-03-20,25.81,26.4125,25.75,25.95,379324,25.81,26.4125,25.75,25.95,379324,0.0,1.0
2019-03-21,26.51,26.7,25.4601,25.69,459187,26.51,26.7,25.4601,25.69,459187,0.0,1.0
2019-03-22,25.11,26.32,25.09,26.32,285212,25.11,26.32,25.09,26.32,285212,0.0,1.0
2019-03-25,21.98,24.345,21.93,24.01,1539291,21.98,24.345,21.93,24.01,1539291,0.0,1.0
2019-03-26,18.2,21.68,17.74,21.21,4284741,18.2,21.68,17.74,21.21,4284741,0.0,1.0
2019-03-27,19.14,19.49,18.5101,18.72,1389999,19.14,19.49,18.5101,18.72,1389999,0.0,1.0
2019-03-28,19.11,19.43,18.37,18.83,684890,19.11,19.43,18.37,18.83,684890,0.0,1.0
2019-03-29,20.03,20.09,19.19,19.23,911962,20.03,20.09,19.19,19.23,911962,0.0,1.0
2019-04-01,20.03,20.49,19.8,20.26,588743,20.03,20.49,19.8,20.26,588743,0.0,1.0
2019-04-02,20.06,20.3526,19.8025,20.03,492831,20.06,20.3526,19.8025,20.03,492831,0.0,1.0
2019-04-03,20.31,20.58,20.01,20.18,314584,20.31,20.58,20.01,20.18,314584,0.0,1.0
2019-04-04,20.2,20.4331,20.03,20.35,305491,20.2,20.4331,20.03,20.35,305491,0.0,1.0
2019-04-05,20.47,20.56,20.1001,20.17,358324,20.47,20.56,20.1001,20.17,358324,0.0,1.0
2019-04-08,20.29,20.65,20.07,20.25,348377,20.29,20.65,20.07,20.25,348377,0.0,1.0
2019-04-09,20.41,20.55,20.0201,20.35,368591,20.41,20.55,20.0201,20.35,368591,0.0,1.0
2019-04-10,20.31,20.72,20.245,20.42,426532,20.31,20.72,20.245,20.42,426532,0.0,1.0
2019-04-11,20.0,20.28,19.72,20.28,575687,20.0,20.28,19.72,20.28,575687,0.0,1.0
2019-04-12,20.86,21.06,20.06,20.19,447872,20.86,21.06,20.06,20.19,447872,0.0,1.0
2019-04-15,21.05,21.26,20.75,20.82,399117,21.05,21.26,20.75,20.82,399117,0.0,1.0
2019-04-16,21.73,21.81,21.08,21.08,683186,21.73,21.81,21.08,21.08,683186,0.0,1.0
2019-04-17,21.9,22.23,21.0611,21.76,839238,21.9,22.23,21.0611,21.76,839238,0.0,1.0
2019-04-18,21.97,22.11,21.0011,21.81,403566,21.97,22.11,21.0011,21.81,403566,0.0,1.0
2019-04-22,22.25,22.38,21.615,21.88,364249,22.25,22.38,21.615,21.88,364249,0.0,1.0
2019-04-23,22.78,22.96,22.07,22.15,456088,22.78,22.96,22.07,22.15,456088,0.0,1.0
2019-04-24,22.09,22.78,21.95,22.78,602415,22.09,22.78,21.95,22.78,602415,0.0,1.0
2019-04-25,22.13,22.66,21.29,21.77,589763,22.13,22.66,21.29,21.77,589763,0.0,1.0
2019-04-26,22.11,22.48,21.98,22.14,357505,22.11,22.48,21.98,22.14,357505,0.0,1.0
2019-04-29,22.45,22.55,21.77,22.23,719994,22.45,22.55,21.77,22.23,719994,0.0,1.0
2019-04-30,19.78,20.37,18.895,19.85,2602200,19.78,20.37,18.895,19.85,2602200,0.0,1.0
2019-05-01,19.01,19.7,18.99,19.63,809228,19.01,19.7,18.99,19.63,809228,0.0,1.0
2019-05-02,19.07,19.21,18.62,19.0,520906,19.07,19.21,18.62,19.0,520906,0.0,1.0
2019-05-03,19.35,19.55,18.81,19.09,413865,19.35,19.55,18.81,19.09,413865,0.0,1.0
2019-05-06,19.4,20.46,18.88,18.88,1257534,19.4,20.46,18.88,18.88,1257534,0.0,1.0
2019-05-07,19.14,19.68,19.06,19.11,420744,19.14,19.68,19.06,19.11,420744,0.0,1.0
2019-05-08,20.93,21.2,18.61,19.08,1315587,20.93,21.2,18.61,19.08,1315587,0.0,1.0
2019-05-09,20.72,21.12,20.175,20.79,727570,20.72,21.12,20.175,20.79,727570,0.0,1.0
2019-05-10,19.85,20.74,19.63,20.74,611698,19.85,20.74,19.63,20.74,611698,0.0,1.0
2019-05-13,19.48,19.95,19.1835,19.78,404495,19.48,19.95,19.1835,19.78,404495,0.0,1.0
2019-05-14,19.4,20.05,19.06,19.59,549838,19.4,20.05,19.06,19.59,549838,0.0,1.0
2019-05-15,19.75,19.91,19.225,19.4,333268,19.75,19.91,19.225,19.4,333268,0.0,1.0
2019-05-16,19.95,20.1,19.56,19.56,346120,19.95,20.1,19.56,19.56,346120,0.0,1.0
2019-05-17,20.34,20.57,19.84,19.95,1062643,20.34,20.57,19.84,19.95,1062643,0.0,1.0
2019-05-20,19.88,20.47,19.56,20.38,280506,19.88,20.47,19.56,20.38,280506,0.0,1.0
2019-05-21,20.18,20.52,20.12,20.12,186442,20.18,20.52,20.12,20.12,186442,0.0,1.0
2019-05-22,19.81,20.44,19.725,20.17,155833,19.81,20.44,19.725,20.17,155833,0.0,1.0
2019-05-23,19.09,19.59,18.88,19.59,361476,19.09,19.59,18.88,19.59,361476,0.0,1.0
2019-05-24,19.5,19.64,18.96,19.23,389182,19.5,19.64,18.96,19.23,389182,0.0,1.0
2019-05-28,19.17,19.84,19.15,19.5,160500,19.17,19.84,19.15,19.5,160500,0.0,1.0
2019-05-29,19.07,19.29,18.99,19.07,275610,19.07,19.29,18.99,19.07,275610,0.0,1.0
2019-05-30,18.81,19.26,18.71,19.08,356814,18.81,19.26,18.71,19.08,356814,0.0,1.0
2019-05-31,18.36,18.7,18.2026,18.7,463627,18.36,18.7,18.2026,18.7,463627,0.0,1.0
2019-06-03,18.07,18.62,17.92,18.1,658477,18.07,18.62,17.92,18.1,658477,0.0,1.0
2019-06-04,18.46,18.64,18.04,18.06,685099,18.46,18.64,18.04,18.06,685099,0.0,1.0
2019-06-05,18.97,19.64,18.46,18.74,1404602,18.97,19.64,18.46,18.74,1404602,0.0,1.0
2019-06-06,18.63,19.27,18.585,19.05,369430,18.63,19.27,18.585,19.05,369430,0.0,1.0
2019-06-07,18.84,19.04,18.57,18.58,320954,18.84,19.04,18.57,18.58,320954,0.0,1.0
2019-06-10,18.52,19.06,18.47,18.9,381751,18.52,19.06,18.47,18.9,381751,0.0,1.0
2019-06-11,18.88,19.01,18.57,18.91,175802,18.88,19.01,18.57,18.91,175802,0.0,1.0
2019-06-12,18.3,19.04,18.22,18.76,354387,18.3,19.04,18.22,18.76,354387,0.0,1.0
2019-06-13,18.46,18.585,17.95,18.37,749448,18.46,18.585,17.95,18.37,749448,0.0,1.0
2019-06-14,18.58,18.61,18.17,18.39,482991,18.58,18.61,18.17,18.39,482991,0.0,1.0
2019-06-17,18.55,18.88,18.45,18.76,568022,18.55,18.88,18.45,18.76,568022,0.0,1.0
2019-06-18,18.55,19.7,18.47,18.6,1354272,18.55,19.7,18.47,18.6,1354272,0.0,1.0
2019-06-19,18.56,18.9,18.205,18.65,885121,18.56,18.9,18.205,18.65,885121,0.0,1.0
2019-06-20,18.57,18.96,18.17,18.89,1035893,18.57,18.96,18.17,18.89,1035893,0.0,1.0
2019-06-21,18.41,18.64,18.27,18.54,311414,18.41,18.64,18.27,18.54,311414,0.0,1.0
2019-06-24,18.07,18.58,17.85,18.42,261017,18.07,18.58,17.85,18.42,261017,0.0,1.0
2019-06-25,17.96,18.29,17.86,18.07,342696,17.96,18.29,17.86,18.07,342696,0.0,1.0
2019-06-26,16.61,17.74,16.51,17.74,1708582,16.61,17.74,16.51,17.74,1708582,0.0,1.0
2019-06-27,17.11,17.45,16.46,16.61,958455,17.11,17.45,16.46,16.61,958455,0.0,1.0
2019-06-28,17.21,17.66,17.16,17.39,590449,17.21,17.66,17.16,17.39,590449,0.0,1.0
2019-07-01,17.32,17.5881,17.12,17.53,327553,17.32,17.5881,17.12,17.53,327553,0.0,1.0
2019-07-02,17.74,17.78,17.23,17.24,342914,17.74,17.78,17.23,17.24,342914,0.0,1.0
2019-07-03,17.74,17.94,17.66,17.93,141056,17.74,17.94,17.66,17.93,141056,0.0,1.0
2019-07-05,18.11,18.35,17.7,17.81,318841,18.11,18.35,17.7,17.81,318841,0.0,1.0
2019-07-08,17.79,18.0729,17.74,18.01,284496,17.79,18.0729,17.74,18.01,284496,0.0,1.0
2019-07-09,18.0,18.14,17.05,17.05,162515,18.0,18.14,17.05,17.05,162515,0.0,1.0
2019-07-10,17.97,18.28,17.65,17.65,235784,17.97,18.28,17.65,17.65,235784,0.0,1.0
2019-07-11,17.97,18.165,17.85,18.0,122833,17.97,18.165,17.85,18.0,122833,0.0,1.0
2019-07-12,17.92,18.07,17.85,18.01,143200,17.92,18.07,17.85,18.01,143200,0.0,1.0
2019-07-15,17.81,17.84,17.33,17.64,315823,17.81,17.84,17.33,17.64,315823,0.0,1.0
2019-07-16,17.8,17.99,17.675,17.76,332757,17.8,17.99,17.675,17.76,332757,0.0,1.0
2019-07-17,17.79,18.115,17.51,17.79,379201,17.79,18.115,17.51,17.79,379201,0.0,1.0
2019-07-18,17.71,17.94,17.53,17.74,234716,17.71,17.94,17.53,17.74,234716,0.0,1.0
2019-07-19,17.56,17.95,17.46,17.76,302275,17.56,17.95,17.46,17.76,302275,0.0,1.0
2019-07-22,17.6,17.66,17.44,17.55,601154,17.6,17.66,17.44,17.55,601154,0.0,1.0
2019-07-23,17.89,17.99,17.63,17.63,257928,17.89,17.99,17.63,17.63,257928,0.0,1.0
2019-07-24,18.02,18.28,17.89,17.89,248429,18.02,18.28,17.89,17.89,248429,0.0,1.0
2019-07-25,18.13,18.25,17.9,18.17,320184,18.13,18.25,17.9,18.17,320184,0.0,1.0
2019-07-26,18.49,18.69,18.16,18.26,255257,18.49,18.69,18.16,18.26,255257,0.0,1.0
2019-07-29,18.51,18.7,18.17,18.56,323748,18.51,18.7,18.17,18.56,323748,0.0,1.0
2019-07-30,18.5,18.67,18.24,18.27,375740,18.5,18.67,18.24,18.27,375740,0.0,1.0
2019-07-31,18.97,20.46,18.63,19.5,1129359,18.97,20.46,18.63,19.5,1129359,0.0,1.0
2019-08-01,19.85,20.4,19.12,19.12,1084880,19.85,20.4,19.12,19.12,1084880,0.0,1.0
2019-08-02,19.95,20.03,19.2576,19.58,618534,19.95,20.03,19.2576,19.58,618534,0.0,1.0
2019-08-05,19.62,19.8,19.27,19.28,536230,19.62,19.8,19.27,19.28,536230,0.0,1.0
2019-08-06,19.88,20.03,19.6275,19.7,490122,19.88,20.03,19.6275,19.7,490122,0.0,1.0
2019-08-07,19.71,20.2,19.41,19.86,342419,19.71,20.2,19.41,19.86,342419,0.0,1.0
2019-08-08,20.0,20.19,19.52,19.72,247216,20.0,20.19,19.52,19.72,247216,0.0,1.0
2019-08-09,19.47,19.99,19.41,19.8,224898,19.47,19.99,19.41,19.8,224898,0.0,1.0
2019-08-12,19.62,19.695,19.2,19.25,243817,19.62,19.695,19.2,19.25,243817,0.0,1.0
2019-08-13,19.53,20.04,19.2339,19.49,235263,19.53,20.04,19.2339,19.49,235263,0.0,1.0
2019-08-14,18.35,19.52,18.28,19.5,476322,18.35,19.52,18.28,19.5,476322,0.0,1.0
2019-08-15,18.6,18.67,18.1,18.42,336023,18.6,18.67,18.1,18.42,336023,0.0,1.0
2019-08-16,19.07,19.21,18.7,18.7,231486,19.07,19.21,18.7,18.7,231486,0.0,1.0
2019-08-19,19.3,19.52,19.07,19.07,232902,19.3,19.52,19.07,19.07,232902,0.0,1.0
2019-08-20,19.33,19.51,19.2,19.26,152060,19.33,19.51,19.2,19.26,152060,0.0,1.0
2019-08-21,19.43,19.5,19.19,19.36,170107,19.43,19.5,19.19,19.36,170107,0.0,1.0
2019-08-22,19.26,19.54,19.17,19.42,247975,19.26,19.54,19.17,19.42,247975,0.0,1.0
2019-08-23,18.52,19.305,18.52,19.04,295163,18.52,19.305,18.52,19.04,295163,0.0,1.0
2019-08-26,18.45,18.78,18.24,18.65,324156,18.45,18.78,18.24,18.65,324156,0.0,1.0
2019-08-27,18.37,18.68,18.07,18.45,416751,18.37,18.68,18.07,18.45,416751,0.0,1.0
2019-08-28,18.71,18.94,18.11,18.4,369996,18.71,18.94,18.11,18.4,369996,0.0,1.0
2019-08-29,19.34,19.82,19.02,19.12,420955,19.34,19.82,19.02,19.12,420955,0.0,1.0
2019-08-30,19.42,19.9,19.42,19.62,379631,19.42,19.9,19.42,19.62,379631,0.0,1.0
2019-09-03,18.6,19.37,18.43,19.13,588372,18.6,19.37,18.43,19.13,588372,0.0,1.0
2019-09-04,18.29,19.05,18.08,18.6,505117,18.29,19.05,18.08,18.6,505117,0.0,1.0
2019-09-05,19.0,19.55,18.14,18.36,727249,19.0,19.55,18.14,18.36,727249,0.0,1.0
2019-09-06,18.92,19.22,18.81,19.06,421952,18.92,19.22,18.81,19.06,421952,0.0,1.0
2019-09-09,19.13,19.17,18.79,18.98,340368,19.13,19.17,18.79,18.98,340368,0.0,1.0
2019-09-10,19.34,19.52,18.86,19.12,461025,19.34,19.52,18.86,19.12,461025,0.0,1.0
2019-09-11,19.18,19.41,19.02,19.02,281656,19.18,19.41,19.02,19.02,281656,0.0,1.0
2019-09-12,19.42,19.64,19.01,19.22,446683,19.42,19.64,19.01,19.22,446683,0.0,1.0
2019-09-13,19.5,19.61,19.05,19.44,411718,19.5,19.61,19.05,19.44,411718,0.0,1.0
2019-09-16,19.42,19.93,19.26,19.52,331507,19.42,19.93,19.26,19.52,331507,0.0,1.0
2019-09-17,19.71,20.0,19.32,19.32,421845,19.71,20.0,19.32,19.32,421845,0.0,1.0
2019-09-18,19.56,19.8011,19.42,19.57,281933,19.56,19.8011,19.42,19.57,281933,0.0,1.0
2019-09-19,19.51,19.87,19.43,19.6,189981,19.51,19.87,19.43,19.6,189981,0.0,1.0
2019-09-20,19.51,19.71,19.3758,19.56,536070,19.51,19.71,19.3758,19.56,536070,0.0,1.0
2019-09-23,19.49,19.61,19.44,19.52,396027,19.49,19.61,19.44,19.52,396027,0.0,1.0
2019-09-24,19.09,19.57,18.97,19.45,227279,19.09,19.57,18.97,19.45,227279,0.0,1.0
2019-09-25,19.44,19.68,19.06,19.11,232066,19.44,19.68,19.06,19.11,232066,0.0,1.0
2019-09-26,19.39,19.5,18.98,19.31,209618,19.39,19.5,18.98,19.31,209618,0.0,1.0
2019-09-27,18.53,19.57,18.31,19.26,339433,18.53,19.57,18.31,19.26,339433,0.0,1.0
2019-09-30,18.69,18.84,18.16,18.58,299987,18.69,18.84,18.16,18.58,299987,0.0,1.0
2019-10-01,18.88,19.19,18.73,18.89,317190,18.88,19.19,18.73,18.89,317190,0.0,1.0
2019-10-02,18.81,18.94,18.3476,18.69,230389,18.81,18.94,18.3476,18.69,230389,0.0,1.0
2019-10-03,18.35,18.79,18.325,18.59,266663,18.35,18.79,18.325,18.59,266663,0.0,1.0
2019-10-04,17.78,18.52,17.51,18.16,380498,17.78,18.52,17.51,18.16,380498,0.0,1.0
2019-10-07,18.06,18.34,17.61,17.71,313965,18.06,18.34,17.61,17.71,313965,0.0,1.0
2019-10-08,17.72,18.07,17.67,18.0,237373,17.72,18.07,17.67,18.0,237373,0.0,1.0
2019-10-09,17.89,18.01,17.69,17.87,168877,17.89,18.01,17.69,17.87,168877,0.0,1.0
2019-10-10,18.06,18.1,17.8,17.86,306188,18.06,18.1,17.8,17.86,306188,0.0,1.0
2019-10-11,18.44,18.82,18.08,18.08,476301,18.44,18.82,18.08,18.08,476301,0.0,1.0
2019-10-14,18.6,18.74,18.3,18.3,189495,18.6,18.74,18.3,18.3,189495,0.0,1.0
2019-10-15,18.26,18.79,18.16,18.44,314854,18.26,18.79,18.16,18.44,314854,0.0,1.0
2019-10-16,18.14,18.36,17.94,18.2,177533,18.14,18.36,17.94,18.2,177533,0.0,1.0
2019-10-17,18.96,19.0,18.25,18.25,273483,18.96,19.0,18.25,18.25,273483,0.0,1.0
2019-10-18,19.02,19.27,18.88,18.98,187814,19.02,19.27,18.88,18.98,187814,0.0,1.0
2019-10-21,19.36,19.52,19.02,19.08,197106,19.36,19.52,19.02,19.08,197106,0.0,1.0
2019-10-22,19.3,19.5689,19.26,19.28,293371,19.3,19.5689,19.26,19.28,293371,0.0,1.0
2019-10-23,19.4,19.41,18.87,19.17,192303,19.4,19.41,18.87,19.17,192303,0.0,1.0
2019-10-24,19.63,19.75,19.04,19.25,472524,19.63,19.75,19.04,19.25,472524,0.0,1.0
2019-10-25,20.18,20.24,19.58,19.63,425558,20.18,20.24,19.58,19.63,425558,0.0,1.0
2019-10-28,20.34,20.765,20.16,20.33,461564,20.34,20.765,20.16,20.33,461564,0.0,1.0
2019-10-29,20.61,20.7,20.0,20.4,476299,20.61,20.7,20.0,20.4,476299,0.0,1.0
2019-10-30,17.63,18.837,16.82,18.25,1784552,17.63,18.837,16.82,18.25,1784552,0.0,1.0
2019-10-31,16.7,17.36,16.29,17.36,1076173,16.7,17.36,16.29,17.36,1076173,0.0,1.0
2019-11-01,17.05,17.48,15.901,16.35,1324255,17.05,17.48,15.901,16.35,1324255,0.0,1.0
2019-11-04,17.44,17.61,17.08,17.17,579949,17.44,17.61,17.08,17.17,579949,0.0,1.0
2019-11-05,18.11,18.195,17.0,17.5,511290,18.11,18.195,17.0,17.5,511290,0.0,1.0
2019-11-06,18.0,18.35,17.92,18.25,332444,18.0,18.35,17.92,18.25,332444,0.0,1.0
2019-11-07,18.26,18.54,18.1,18.1,391830,18.26,18.54,18.1,18.1,391830,0.0,1.0
2019-11-08,17.86,18.415,17.75,18.34,327775,17.86,18.415,17.75,18.34,327775,0.0,1.0
2019-11-11,17.59,17.91,17.52,17.87,280946,17.59,17.91,17.52,17.87,280946,0.0,1.0
2019-11-12,17.42,18.09,17.32,18.09,370059,17.42,18.09,17.32,18.09,370059,0.0,1.0
2019-11-13,17.21,17.66,17.08,17.44,332018,17.21,17.66,17.08,17.44,332018,0.0,1.0
2019-11-14,16.93,17.4,16.82,16.96,529376,16.93,17.4,16.82,16.96,529376,0.0,1.0
2019-11-15,16.57,17.02,16.435,16.95,1573145,16.57,17.02,16.435,16.95,1573145,0.0,1.0
2019-11-18,16.72,16.95,16.41,16.41,3162014,16.72,16.95,16.41,16.41,3162014,0.0,1.0
2019-11-19,16.85,17.07,16.85,16.9,849667,16.85,17.07,16.85,16.9,849667,0.0,1.0
2019-11-20,16.85,17.24,16.78,16.81,509992,16.85,17.24,16.78,16.81,509992,0.0,1.0
2019-11-21,17.01,17.15,16.81,16.81,456454,17.01,17.15,16.81,16.81,456454,0.0,1.0
2019-11-22,17.29,17.51,17.15,17.15,412434,17.29,17.51,17.15,17.15,412434,0.0,1.0
2019-11-25,17.08,17.49,17.02,17.3,464501,17.08,17.49,17.02,17.3,464501,0.0,1.0
2019-11-26,17.09,17.54,16.8,16.84,416749,17.09,17.54,16.8,16.84,416749,0.0,1.0
2019-11-27,17.19,17.48,17.02,17.02,333862,17.19,17.48,17.02,17.02,333862,0.0,1.0
2019-11-29,17.85,18.19,17.19,17.19,459235,17.85,18.19,17.19,17.19,459235,0.0,1.0
2019-12-02,17.67,18.0,17.32,17.99,332632,17.67,18.0,17.32,17.99,332632,0.0,1.0
2019-12-03,17.46,17.6,17.07,17.49,401655,17.46,17.6,17.07,17.49,401655,0.0,1.0
2019-12-04,17.29,17.79,17.26,17.45,265480,17.29,17.79,17.26,17.45,265480,0.0,1.0
2019-12-05,17.41,17.64,17.26,17.36,236538,17.41,17.64,17.26,17.36,236538,0.0,1.0
2019-12-06,17.46,17.879,17.31,17.52,275284,17.46,17.879,17.31,17.52,275284,0.0,1.0
2019-12-09,17.39,17.72,17.32,17.32,219748,17.39,17.72,17.32,17.32,219748,0.0,1.0
2019-12-10,17.36,17.66,17.29,17.66,260124,17.36,17.66,17.29,17.66,260124,0.0,1.0
2019-12-11,17.31,17.54,17.14,17.3,228757,17.31,17.54,17.14,17.3,228757,0.0,1.0
2019-12-12,17.22,17.58,17.17,17.17,381592,17.22,17.58,17.17,17.17,381592,0.0,1.0
2019-12-13,17.15,17.36,17.0,17.12,313292,17.15,17.36,17.0,17.12,313292,0.0,1.0
2019-12-16,17.17,17.33,17.03,17.12,288622,17.17,17.33,17.03,17.12,288622,0.0,1.0
2019-12-17,17.24,17.33,16.91,17.01,275057,17.24,17.33,16.91,17.01,275057,0.0,1.0
2019-12-18,17.16,17.35,17.1,17.21,361975,17.16,17.35,17.1,17.21,361975,0.0,1.0
2019-12-19,17.32,17.42,17.02,17.02,257382,17.32,17.42,17.02,17.02,257382,0.0,1.0
2019-12-20,17.14,17.56,16.97,17.33,290099,17.14,17.56,16.97,17.33,290099,0.0,1.0
2019-12-23,17.07,17.23,16.95,16.95,208759,17.07,17.23,16.95,16.95,208759,0.0,1.0
2019-12-24,17.33,17.41,16.9835,17.23,98014,17.33,17.41,16.9835,17.23,98014,0.0,1.0
2019-12-26,17.29,17.38,17.05,17.31,152311,17.29,17.38,17.05,17.31,152311,0.0,1.0
2019-12-27,17.21,17.38,17.0,17.12,199855,17.21,17.38,17.0,17.12,199855,0.0,1.0
2019-12-30,17.15,17.57,16.98,17.18,276838,17.15,17.57,16.98,17.18,276838,0.0,1.0
2019-12-31,17.33,17.37,16.96,17.1,177139,17.33,17.37,16.96,17.1,177139,0.0,1.0
2020-01-02,17.21,17.5718,17.01,17.35,153780,17.21,17.5718,17.01,17.35,153780,0.0,1.0
2020-01-03,17.46,17.81,17.0,17.01,254531,17.46,17.81,17.0,17.01,254531,0.0,1.0
2020-01-06,17.48,17.62,17.2103,17.29,208571,17.48,17.62,17.2103,17.29,208571,0.0,1.0
2020-01-07,17.44,17.66,17.26,17.44,139565,17.44,17.66,17.26,17.44,139565,0.0,1.0
2020-01-08,17.46,17.62,17.33,17.45,91959,17.46,17.62,17.33,17.45,91959,0.0,1.0
2020-01-09,17.84,17.9,17.4388,17.5,842331,17.84,17.9,17.4388,17.5,842331,0.0,1.0
2020-01-10,18.0,18.31,17.86,17.86,278933,18.0,18.31,17.86,17.86,278933,0.0,1.0
2020-01-13,18.17,18.29,17.92,17.93,397900,18.17,18.29,17.92,17.93,397900,0.0,1.0
2020-01-14,15.29,18.52,13.68,18.17,2462732,15.29,18.52,13.68,18.17,2462732,0.0,1.0
2020-01-15,13.81,15.38,13.66,15.12,2861464,13.81,15.38,13.66,15.12,2861464,0.0,1.0
2020-01-16,13.99,14.92,13.9,14.47,1049833,13.99,14.92,13.9,14.47,1049833,0.0,1.0
2020-01-17,14.02,14.72,13.95,14.08,683043,14.02,14.72,13.95,14.08,683043,0.0,1.0
2020-01-21,14.41,14.55,13.96,14.02,802737,14.41,14.55,13.96,14.02,802737,0.0,1.0
2020-01-22,14.76,15.265,14.39,14.41,805187,14.76,15.265,14.39,14.41,805187,0.0,1.0
2020-01-23,14.99,15.105,14.71,14.78,346359,14.99,15.105,14.71,14.78,346359,0.0,1.0
2020-01-24,14.8,15.1215,14.555,15.02,347175,14.8,15.1215,14.555,15.02,347175,0.0,1.0
2020-01-27,15.09,15.28,14.33,14.5,620317,15.09,15.28,14.33,14.5,620317,0.0,1.0
2020-01-28,15.68,15.84,15.13,15.13,601017,15.68,15.84,15.13,15.13,601017,0.0,1.0
2020-01-29,15.63,16.07,15.39,15.79,505568,15.63,16.07,15.39,15.79,505568,0.0,1.0
2020-01-30,15.54,15.66,15.19,15.51,319016,15.54,15.66,15.19,15.51,319016,0.0,1.0
2020-01-31,15.39,15.61,15.24,15.45,554719,15.39,15.61,15.24,15.45,554719,0.0,1.0
2020-02-03,15.6,15.77,15.31,15.59,612227,15.6,15.77,15.31,15.59,612227,0.0,1.0
2020-02-04,15.39,16.29,15.23,15.63,500369,15.39,16.29,15.23,15.63,500369,0.0,1.0
2020-02-05,15.71,15.84,15.46,15.46,400726,15.71,15.84,15.46,15.46,400726,0.0,1.0
2020-02-06,15.64,15.93,15.545,15.61,465706,15.64,15.93,15.545,15.61,465706,0.0,1.0
2020-02-07,15.18,15.64,15.04,15.64,546067,15.18,15.64,15.04,15.64,546067,0.0,1.0
2020-02-10,15.01,15.26,14.92,15.19,457770,15.01,15.26,14.92,15.19,457770,0.0,1.0
2020-02-11,14.02,15.91,13.71,15.7,1812657,14.02,15.91,13.71,15.7,1812657,0.0,1.0
2020-02-12,13.5,14.25,13.15,13.71,1743615,13.5,14.25,13.15,13.71,1743615,0.0,1.0
2020-02-13,13.8,14.0,13.255,13.45,1018379,13.8,14.0,13.255,13.45,1018379,0.0,1.0
2020-02-14,13.88,13.99,13.56,13.69,871301,13.88,13.99,13.56,13.69,871301,0.0,1.0
2020-02-18,13.72,14.005,13.68,13.75,947785,13.72,14.005,13.68,13.75,947785,0.0,1.0
2020-02-19,13.7,13.99,13.66,13.85,806208,13.7,13.99,13.66,13.85,806208,0.0,1.0
2020-02-20,13.12,13.91,13.08,13.7,747402,13.12,13.91,13.08,13.7,747402,0.0,1.0
2020-02-21,13.26,13.295,12.96,13.11,818396,13.26,13.295,12.96,13.11,818396,0.0,1.0
2020-02-24,12.47,13.18,12.47,12.86,541483,12.47,13.18,12.47,12.86,541483,0.0,1.0
2020-02-25,12.8,12.81,12.48,12.52,1344383,12.8,12.81,12.48,12.52,1344383,0.0,1.0
2020-02-26,12.62,12.8936,12.56,12.78,359093,12.62,12.8936,12.56,12.78,359093,0.0,1.0
2020-02-27,12.66,12.93,12.4,12.48,910031,12.66,12.93,12.4,12.48,910031,0.0,1.0
2020-02-28,12.67,12.84,12.31,12.31,607024,12.67,12.84,12.31,12.31,607024,0.0,1.0
2020-03-02,12.34,12.73,12.21,12.6,734070,12.34,12.73,12.21,12.6,734070,0.0,1.0
2020-03-03,11.67,12.43,11.61,12.01,896567,11.67,12.43,11.61,12.01,896567,0.0,1.0
2020-03-04,11.74,12.25,11.33,11.64,931635,11.74,12.25,11.33,11.64,931635,0.0,1.0
2020-03-05,10.91,11.98,10.88,11.59,564565,10.91,11.98,10.88,11.59,564565,0.0,1.0
2020-03-06,10.45,10.9863,10.29,10.7,514320,10.45,10.9863,10.29,10.7,514320,0.0,1.0
2020-03-09,9.91,10.11,6.92,9.64,441764,9.91,10.11,6.92,9.64,441764,0.0,1.0
2020-03-10,9.71,10.29,9.22,10.1,482683,9.71,10.29,9.22,10.1,482683,0.0,1.0
2020-03-11,9.52,9.97,9.41,9.56,550879,9.52,9.97,9.41,9.56,550879,0.0,1.0
2020-03-12,8.01,9.14,7.9,9.0,984475,8.01,9.14,7.9,9.0,984475,0.0,1.0
2020-03-13,9.06,9.1,8.19,8.3,713306,9.06,9.1,8.19,8.3,713306,0.0,1.0
2020-03-16,7.63,8.7,7.14,7.92,905318,7.63,8.7,7.14,7.92,905318,0.0,1.0
2020-03-17,6.76,7.75,6.52,7.69,825850,6.76,7.75,6.52,7.69,825850,0.0,1.0
2020-03-18,6.38,6.92,5.89,6.39,899758,6.38,6.92,5.89,6.39,899758,0.0,1.0
2020-03-19,6.87,7.25,6.21,6.35,901839,6.87,7.25,6.21,6.35,901839,0.0,1.0
2020-03-20,7.0,7.59,6.69,7.08,1024717,7.0,7.59,6.69,7.08,1024717,0.0,1.0
2020-03-23,6.78,7.035,6.3,6.91,428471,6.78,7.035,6.3,6.91,428471,0.0,1.0
2020-03-24,7.46,7.86,7.02,7.02,423765,7.46,7.86,7.02,7.02,423765,0.0,1.0
2020-03-25,8.0,8.075,7.04,7.83,861232,8.0,8.075,7.04,7.83,861232,0.0,1.0
2020-03-26,7.25,8.1299,7.18,8.0,478713,7.25,8.1299,7.18,8.0,478713,0.0,1.0
2020-03-27,7.87,8.02,6.6,7.0,525615,7.87,8.02,6.6,7.0,525615,0.0,1.0
2020-03-30,7.72,8.29,7.6,8.2,470615,7.72,8.29,7.6,8.2,470615,0.0,1.0
2020-03-31,7.95,8.15,7.77,7.84,487244,7.95,8.15,7.77,7.84,487244,0.0,1.0
2020-04-01,7.54,7.99,7.44,7.81,334569,7.54,7.99,7.44,7.81,334569,0.0,1.0
2020-04-02,8.54,9.89,8.21,8.67,2430525,8.54,9.89,8.21,8.67,2430525,0.0,1.0
2020-04-03,8.5,8.84,8.33,8.51,629637,8.5,8.84,8.33,8.51,629637,0.0,1.0
2020-04-06,8.6,9.07,8.52,9.07,449492,8.6,9.07,8.52,9.07,449492,0.0,1.0
2020-04-07,8.89,9.23,8.785,9.01,860335,8.89,9.23,8.785,9.01,860335,0.0,1.0
2020-04-08,8.98,9.4,8.7,9.4,405536,8.98,9.4,8.7,9.4,405536,0.0,1.0
2020-04-09,9.68,9.87,9.02,9.24,860286,9.68,9.87,9.02,9.24,860286,0.0,1.0
2020-04-13,9.38,9.62,8.93,9.62,377293,9.38,9.62,8.93,9.62,377293,0.0,1.0
2020-04-14,9.41,9.6,9.1,9.39,443277,9.41,9.6,9.1,9.39,443277,0.0,1.0
2020-04-15,8.68,9.05,8.57,9.04,293600,8.68,9.05,8.57,9.04,293600,0.0,1.0
2020-04-16,8.42,8.77,8.19,8.65,449088,8.42,8.77,8.19,8.65,449088,0.0,1.0
2020-04-17,9.11,9.11,8.33,8.54,400310,9.11,9.11,8.33,8.54,400310,0.0,1.0
2020-04-20,9.45,9.72,8.59,9.0,832558,9.45,9.72,8.59,9.0,832558,0.0,1.0
2020-04-21,9.02,9.39,8.9925,9.36,252754,9.02,9.39,8.9925,9.36,252754,0.0,1.0
2020-04-22,9.41,9.5,9.01,9.08,313821,9.41,9.5,9.01,9.08,313821,0.0,1.0
2020-04-23,9.63,9.871,9.285,9.46,193263,9.63,9.871,9.285,9.46,193263,0.0,1.0
2020-04-24,9.65,9.78,9.345,9.71,237218,9.65,9.78,9.345,9.71,237218,0.0,1.0
2020-04-27,10.16,10.23,9.7,9.84,440045,10.16,10.23,9.7,9.84,440045,0.0,1.0
2020-04-28,9.99,10.6,9.73,10.53,484143,9.99,10.6,9.73,10.53,484143,0.0,1.0
2020-04-29,10.26,11.6,9.88,11.07,1321288,10.26,11.6,9.88,11.07,1321288,0.0,1.0
2020-04-30,9.93,10.38,8.9,9.82,392531,9.93,10.38,8.9,9.82,392531,0.0,1.0
2020-05-01,9.51,9.8,9.43,9.5,521293,9.51,9.8,9.43,9.5,521293,0.0,1.0
2020-05-04,9.59,9.64,9.1452,9.51,519672,9.59,9.64,9.1452,9.51,519672,0.0,1.0
2020-05-05,9.32,9.85,9.28,9.6,329422,9.32,9.85,9.28,9.6,329422,0.0,1.0
2020-05-06,9.7,10.07,9.34,9.48,457877,9.7,10.07,9.34,9.48,457877,0.0,1.0
2020-05-07,9.57,10.15,9.44,9.74,314903,9.57,10.15,9.44,9.74,314903,0.0,1.0
2020-05-08,10.04,10.15,9.57,9.73,275086,10.04,10.15,9.57,9.73,275086,0.0,1.0
2020-05-11,9.68,10.04,9.56,10.04,200275,9.68,10.04,9.56,10.04,200275,0.0,1.0
2020-05-12,9.23,9.75,9.2,9.66,162575,9.23,9.75,9.2,9.66,162575,0.0,1.0
2020-05-13,8.89,9.78,8.55,9.25,255912,8.89,9.78,8.55,9.25,255912,0.0,1.0
2020-05-14,9.19,9.29,8.555,8.72,192648,9.19,9.29,8.555,8.72,192648,0.0,1.0
2020-05-15,9.36,9.6,9.24,9.28,198249,9.36,9.6,9.24,9.28,198249,0.0,1.0
2020-05-18,10.1,10.32,9.56,9.56,384473,10.1,10.32,9.56,9.56,384473,0.0,1.0
2020-05-19,9.95,10.21,9.85,10.05,260405,9.95,10.21,9.85,10.05,260405,0.0,1.0
2020-05-20,9.84,10.25,9.79,9.94,300723,9.84,10.25,9.79,9.94,300723,0.0,1.0
2020-05-21,9.84,10.15,9.77,9.92,351763,9.84,10.15,9.77,9.92,351763,0.0,1.0
2020-05-22,9.81,10.0,9.74,9.84,505870,9.81,10.0,9.74,9.84,505870,0.0,1.0
2020-05-26,10.03,10.31,9.94,10.0,612216,10.03,10.31,9.94,10.0,612216,0.0,1.0
2020-05-27,10.07,10.3,9.9,10.25,463489,10.07,10.3,9.9,10.25,463489,0.0,1.0
2020-05-28,9.73,10.175,9.69,9.99,551598,9.73,10.175,9.69,9.99,551598,0.0,1.0
2020-05-29,10.25,10.62,9.61,9.89,1010404,10.25,10.62,9.61,9.89,1010404,0.0,1.0
2020-06-01,10.43,10.85,10.32,10.32,369551,10.43,10.85,10.32,10.32,369551,0.0,1.0
2020-06-02,11.13,11.18,10.28,10.71,992421,11.13,11.18,10.28,10.71,992421,0.0,1.0
2020-06-03,13.25,13.3,11.82,11.97,1528444,13.25,13.3,11.82,11.97,1528444,0.0,1.0
2020-06-04,14.05,14.11,13.28,13.7,1276443,14.05,14.11,13.28,13.7,1276443,0.0,1.0
2020-06-05,14.62,14.85,13.59,13.82,764393,14.62,14.85,13.59,13.82,764393,0.0,1.0
2020-06-08,14.65,15.17,14.37,14.65,566369,14.65,15.17,14.37,14.65,566369,0.0,1.0
2020-06-09,13.64,14.44,13.61,14.44,472101,13.64,14.44,13.61,14.44,472101,0.0,1.0
2020-06-10,13.3,13.76,13.2,13.64,470205,13.3,13.76,13.2,13.64,470205,0.0,1.0
2020-06-11,12.75,13.07,12.52,12.57,444671,12.75,13.07,12.52,12.57,444671,0.0,1.0
2020-06-12,12.61,13.43,12.3,12.93,414058,12.61,13.43,12.3,12.93,414058,0.0,1.0
2020-06-15,12.58,12.92,12.23,12.23,261428,12.58,12.92,12.23,12.23,261428,0.0,1.0
2020-06-16,12.45,12.72,12.03,12.61,465426,12.45,12.72,12.03,12.61,465426,0.0,1.0
2020-06-17,12.57,12.8129,12.28,12.57,333539,12.57,12.8129,12.28,12.57,333539,0.0,1.0
2020-06-18,12.45,12.98,12.32,12.54,280211,12.45,12.98,12.32,12.54,280211,0.0,1.0
2020-06-19,12.47,12.84,12.29,12.49,243265,12.47,12.84,12.29,12.49,243265,0.0,1.0
2020-06-22,12.39,12.53,11.95,12.39,425320,12.39,12.53,11.95,12.39,425320,0.0,1.0
2020-06-23,13.06,13.475,12.65,12.67,668589,13.06,13.475,12.65,12.67,668589,0.0,1.0
2020-06-24,11.02,12.43,11.0,12.43,1014119,11.02,12.43,11.0,12.43,1014119,0.0,1.0
2020-06-25,11.51,11.59,11.06,11.09,292248,11.51,11.59,11.06,11.09,292248,0.0,1.0
2020-06-26,11.16,11.55,10.81,11.24,382396,11.16,11.55,10.81,11.24,382396,0.0,1.0
2020-06-29,11.3,11.37,10.93,11.1,192634,11.3,11.37,10.93,11.1,192634,0.0,1.0
2020-06-30,11.39,11.46,10.97,11.32,252096,11.39,11.46,10.97,11.32,252096,0.0,1.0
2020-07-01,11.55,11.875,11.41,11.49,278887,11.55,11.875,11.41,11.49,278887,0.0,1.0
2020-07-02,11.37,11.97,11.31,11.79,313594,11.37,11.97,11.31,11.79,313594,0.0,1.0
2020-07-06,13.25,14.99,13.03,14.23,1300538,13.25,14.99,13.03,14.23,1300538,0.0,1.0
2020-07-07,12.78,13.6,12.69,13.37,619106,12.78,13.6,12.69,13.37,619106,0.0,1.0
2020-07-08,13.07,13.2,12.71,12.75,348841,13.07,13.2,12.71,12.75,348841,0.0,1.0
2020-07-09,12.69,13.155,12.5,12.97,230660,12.69,13.155,12.5,12.97,230660,0.0,1.0
2020-07-10,12.7,12.83,12.25,12.64,291316,12.7,12.83,12.25,12.64,291316,0.0,1.0
2020-07-13,11.84,12.98,11.83,12.8,920289,11.84,12.98,11.83,12.8,920289,0.0,1.0
2020-07-14,11.9,12.13,11.64,11.64,284599,11.9,12.13,11.64,11.64,284599,0.0,1.0
2020-07-15,12.18,12.45,11.97,12.22,257621,12.18,12.45,11.97,12.22,257621,0.0,1.0
2020-07-16,12.35,12.45,11.99,12.01,287282,12.35,12.45,11.99,12.01,287282,0.0,1.0
2020-07-17,12.7,12.73,12.14,12.14,280603,12.7,12.73,12.14,12.14,280603,0.0,1.0
2020-07-20,12.7,12.81,12.365,12.69,383183,12.7,12.81,12.365,12.69,383183,0.0,1.0
2020-07-21,12.96,13.22,12.84,12.84,518134,12.96,13.22,12.84,12.84,518134,0.0,1.0
2020-07-22,12.49,13.01,12.49,12.84,419499,12.49,13.01,12.49,12.84,419499,0.0,1.0
2020-07-23,12.62,13.05,12.41,12.46,503178,12.62,13.05,12.41,12.46,503178,0.0,1.0
2020-07-24,13.17,13.42,12.41,12.61,1230867,13.17,13.42,12.41,12.61,1230867,0.0,1.0
2020-07-27,13.45,13.74,13.06,13.26,678384,13.45,13.74,13.06,13.26,678384,0.0,1.0
2020-07-28,13.52,13.64,13.04,13.5,651619,13.52,13.64,13.04,13.5,651619,0.0,1.0
2020-07-29,12.88,13.54,12.45,13.06,826618,12.88,13.54,12.45,13.06,826618,0.0,1.0
2020-07-30,13.04,13.0703,11.86,13.0,1109153,13.04,13.0703,11.86,13.0,1109153,0.0,1.0
2020-07-31,13.69,13.82,13.0,13.03,993038,13.69,13.82,13.0,13.03,993038,0.0,1.0
2020-08-03,14.35,14.88,13.57,13.57,928448,14.35,14.88,13.57,13.57,928448,0.0,1.0
2020-08-04,14.22,14.85,14.21,14.3,581232,14.22,14.85,14.21,14.3,581232,0.0,1.0
2020-08-05,14.36,14.6,14.12,14.6,497870,14.36,14.6,14.12,14.6,497870,0.0,1.0
2020-08-06,13.95,14.23,13.72,14.13,288510,13.95,14.23,13.72,14.13,288510,0.0,1.0
2020-08-07,14.24,14.435,13.86,13.96,213572,14.24,14.435,13.86,13.96,213572,0.0,1.0
2020-08-10,13.85,14.42,13.6,14.03,285952,13.85,14.42,13.6,14.03,285952,0.0,1.0
2020-08-11,13.73,14.27,13.66,14.08,220638,13.73,14.27,13.66,14.08,220638,0.0,1.0
2020-08-12,13.57,13.89,13.27,13.89,305622,13.57,13.89,13.27,13.89,305622,0.0,1.0
2020-08-13,13.25,13.51,13.05,13.51,343444,13.25,13.51,13.05,13.51,343444,0.0,1.0
2020-08-14,13.32,13.6,12.99,13.17,138619,13.32,13.6,12.99,13.17,138619,0.0,1.0
2020-08-17,13.42,13.98,13.23,13.71,209811,13.42,13.98,13.23,13.71,209811,0.0,1.0
2020-08-18,13.52,13.69,13.2,13.35,214805,13.52,13.69,13.2,13.35,214805,0.0,1.0
2020-08-19,13.35,13.64,13.3,13.44,119430,13.35,13.64,13.3,13.44,119430,0.0,1.0
2020-08-20,13.29,13.4,12.97,13.27,190896,13.29,13.4,12.97,13.27,190896,0.0,1.0
2020-08-21,13.3,13.4,13.08,13.4,122043,13.3,13.4,13.08,13.4,122043,0.0,1.0
2020-08-24,13.57,13.57,13.11,13.32,139031,13.57,13.57,13.11,13.32,139031,0.0,1.0
2020-08-25,13.49,13.62,13.32,13.5,233355,13.49,13.62,13.32,13.5,233355,0.0,1.0
2020-08-26,13.56,13.94,13.56,13.65,207508,13.56,13.94,13.56,13.65,207508,0.0,1.0
2020-08-27,13.5,13.61,13.26,13.4,121007,13.5,13.61,13.26,13.4,121007,0.0,1.0
2020-08-28,13.65,13.79,13.5,13.79,136107,13.65,13.79,13.5,13.79,136107,0.0,1.0
2020-08-31,13.02,13.56,12.74,13.38,317219,13.02,13.56,12.74,13.38,317219,0.0,1.0
2020-09-01,13.12,13.15,12.86,12.9,281515,13.12,13.15,12.86,12.9,281515,0.0,1.0
2020-09-02,13.43,13.57,12.95,13.2,181971,13.43,13.57,12.95,13.2,181971,0.0,1.0
2020-09-03,12.9,13.44,12.47,13.19,290018,12.9,13.44,12.47,13.19,290018,0.0,1.0
2020-09-04,12.7,13.025,12.2,12.98,205322,12.7,13.025,12.2,12.98,205322,0.0,1.0
2020-09-08,12.25,12.55,12.08,12.43,242522,12.25,12.55,12.08,12.43,242522,0.0,1.0
2020-09-09,12.22,12.48,11.87,12.48,196263,12.22,12.48,11.87,12.48,196263,0.0,1.0
2020-09-10,12.16,12.41,11.9,12.26,229510,12.16,12.41,11.9,12.26,229510,0.0,1.0
2020-09-11,12.6,12.63,12.01,12.25,374697,12.6,12.63,12.01,12.25,374697,0.0,1.0
2020-09-14,12.78,12.82,12.61,12.65,108352,12.78,12.82,12.61,12.65,108352,0.0,1.0
2020-09-15,12.42,12.8286,12.23,12.82,215145,12.42,12.8286,12.23,12.82,215145,0.0,1.0
2020-09-16,12.69,12.89,12.18,12.3,304113,12.69,12.89,12.18,12.3,304113,0.0,1.0
2020-09-17,12.77,13.48,12.27,12.41,328143,12.77,13.48,12.27,12.41,328143,0.0,1.0
2020-09-18,12.48,13.0,12.45,12.77,384701,12.48,13.0,12.45,12.77,384701,0.0,1.0
2020-09-21,12.43,12.56,11.9,12.2,187895,12.43,12.56,11.9,12.2,187895,0.0,1.0
2020-09-22,12.37,12.55,12.18,12.49,173058,12.37,12.55,12.18,12.49,173058,0.0,1.0
2020-09-23,11.8,12.48,11.77,12.27,286787,11.8,12.48,11.77,12.27,286787,0.0,1.0
2020-09-24,11.7,11.81,11.49,11.8,229392,11.7,11.81,11.49,11.8,229392,0.0,1.0
2020-09-25,12.05,12.11,11.59,11.7,206945,12.05,12.11,11.59,11.7,206945,0.0,1.0
2020-09-28,12.0,12.27,11.91,12.14,176495,12.0,12.27,11.91,12.14,176495,0.0,1.0
2020-09-29,11.79,12.1225,11.6,12.03,248704,11.79,12.1225,11.6,12.03,248704,0.0,1.0
2020-09-30,12.19,12.26,11.8,11.8,353991,12.19,12.26,11.8,11.8,353991,0.0,1.0
2020-10-01,12.13,12.56,12.08,12.3,180193,12.13,12.56,12.08,12.3,180193,0.0,1.0
2020-10-02,12.47,12.65,12.0,12.02,245118,12.47,12.65,12.0,12.02,245118,0.0,1.0
2020-10-05,12.62,12.72,12.39,12.47,166256,12.62,12.72,12.39,12.47,166256,0.0,1.0
2020-10-06,12.49,12.74,12.39,12.67,201801,12.49,12.74,12.39,12.67,201801,0.0,1.0
2020-10-07,12.42,12.835,12.37,12.75,376161,12.42,12.835,12.37,12.75,376161,0.0,1.0
2020-10-08,12.68,12.78,12.34,12.48,196491,12.68,12.78,12.34,12.48,196491,0.0,1.0
2020-10-09,12.63,12.8633,12.45,12.62,125190,12.63,12.8633,12.45,12.62,125190,0.0,1.0
2020-10-12,12.7,12.87,12.42,12.66,348762,12.7,12.87,12.42,12.66,348762,0.0,1.0
2020-10-13,12.95,13.115,12.55,12.64,344286,12.95,13.115,12.55,12.64,344286,0.0,1.0
2020-10-14,12.73,13.56,12.73,13.0,216810,12.73,13.56,12.73,13.0,216810,0.0,1.0
2020-10-15,12.52,12.69,12.48,12.57,254638,12.52,12.69,12.48,12.57,254638,0.0,1.0
2020-10-16,12.41,12.61,12.0742,12.39,208849,12.41,12.61,12.0742,12.39,208849,0.0,1.0
2020-10-19,12.49,12.72,12.43,12.46,356683,12.49,12.72,12.43,12.46,356683,0.0,1.0
2020-10-20,12.91,12.915,12.5,12.55,180070,12.91,12.915,12.5,12.55,180070,0.0,1.0
2020-10-21,12.67,13.24,12.67,13.05,326998,12.67,13.24,12.67,13.05,326998,0.0,1.0
2020-10-22,13.0,13.03,12.51,12.72,176665,13.0,13.03,12.51,12.72,176665,0.0,1.0
2020-10-23,13.83,13.87,13.1,13.15,288505,13.83,13.87,13.1,13.15,288505,0.0,1.0
2020-10-26,13.78,14.15,13.17,13.61,582656,13.78,14.15,13.17,13.61,582656,0.0,1.0
2020-10-27,14.0,14.14,13.41,13.8,375678,14.0,14.14,13.41,13.8,375678,0.0,1.0
2020-10-28,14.01,14.35,12.56,12.9,456273,14.01,14.35,12.56,12.9,456273,0.0,1.0
2020-10-29,16.95,16.96,14.76,14.76,1641259,16.95,16.96,14.76,14.76,1641259,0.0,1.0
2020-10-30,17.16,17.4,16.5,16.5,1257622,17.16,17.4,16.5,16.5,1257622,0.0,1.0
2020-11-02,16.47,17.23,16.375,17.2,574582,16.47,17.23,16.375,17.2,574582,0.0,1.0
2020-11-03,15.98,16.81,15.865,16.47,526881,15.98,16.81,15.865,16.47,526881,0.0,1.0
2020-11-04,16.36,16.63,15.68,15.98,210919,16.36,16.63,15.68,15.98,210919,0.0,1.0
2020-11-05,17.0,17.24,16.4,16.51,361903,17.0,17.24,16.4,16.51,361903,0.0,1.0
2020-11-06,16.79,17.41,16.6,16.9,381276,16.79,17.41,16.6,16.9,381276,0.0,1.0
2020-11-09,17.14,17.42,16.5,16.72,577489,17.14,17.42,16.5,16.72,577489,0.0,1.0
2020-11-10,16.48,17.15,16.42,17.13,320929,16.48,17.15,16.42,17.13,320929,0.0,1.0
2020-11-11,16.42,16.72,16.29,16.54,262286,16.42,16.72,16.29,16.54,262286,0.0,1.0
2020-11-12,16.5,16.79,16.31,16.32,340688,16.5,16.79,16.31,16.32,340688,0.0,1.0
2020-11-13,17.14,17.29,16.5,16.72,417852,17.14,17.29,16.5,16.72,417852,0.0,1.0
2020-11-16,17.76,18.22,17.35,17.35,932175,17.76,18.22,17.35,17.35,932175,0.0,1.0
2020-11-17,18.16,18.82,17.8,17.96,975210,18.16,18.82,17.8,17.96,975210,0.0,1.0
2020-11-18,17.13,18.57,17.04,18.27,760012,17.13,18.57,17.04,18.27,760012,0.0,1.0
2020-11-19,17.58,17.8,17.04,17.31,461578,17.58,17.8,17.04,17.31,461578,0.0,1.0
2020-11-20,18.25,18.38,17.53,17.94,705503,18.25,18.38,17.53,17.94,705503,0.0,1.0
2020-11-23,18.6,18.79,18.01,18.35,650028,18.6,18.79,18.01,18.35,650028,0.0,1.0
2020-11-24,18.88,19.32,18.66,18.9,395663,18.88,19.32,18.66,18.9,395663,0.0,1.0
2020-11-25,19.2,19.36,18.7,19.36,487806,19.2,19.36,18.7,19.36,487806,0.0,1.0
2020-11-27,19.18,20.08,18.95,19.49,413260,19.18,20.08,18.95,19.49,413260,0.0,1.0
2020-11-30,19.37,19.39,18.616,19.24,475364,19.37,19.39,18.616,19.24,475364,0.0,1.0
2020-12-01,19.49,20.02,19.32,19.46,471078,19.49,20.02,19.32,19.46,471078,0.0,1.0
2020-12-02,18.8,19.41,18.56,19.35,333812,18.8,19.41,18.56,19.35,333812,0.0,1.0
2020-12-03,19.07,19.24,18.5,18.75,174898,19.07,19.24,18.5,18.75,174898,0.0,1.0
2020-12-04,19.18,19.325,18.92,19.08,248763,19.18,19.325,18.92,19.08,248763,0.0,1.0
2020-12-07,19.09,19.5,18.84,19.42,241242,19.09,19.5,18.84,19.42,241242,0.0,1.0
2020-12-08,18.86,19.16,18.44,18.9,216391,18.86,19.16,18.44,18.9,216391,0.0,1.0
2020-12-09,18.74,19.18,18.6,18.95,142557,18.74,19.18,18.6,18.95,142557,0.0,1.0
2020-12-10,18.94,19.07,18.55,18.67,158671,18.94,19.07,18.55,18.67,158671,0.0,1.0
2020-12-11,18.94,19.49,18.39,18.85,391939,18.94,19.49,18.39,18.85,391939,0.0,1.0
2020-12-14,18.68,19.3,18.65,19.0,195774,18.68,19.3,18.65,19.0,195774,0.0,1.0
2020-12-15,18.9,18.95,18.34,18.72,185647,18.9,18.95,18.34,18.72,185647,0.0,1.0
2020-12-16,18.66,18.88,18.3,18.75,259291,18.66,18.88,18.3,18.75,259291,0.0,1.0
2020-12-17,18.79,19.355,18.6,19.1,345030,18.79,19.355,18.6,19.1,345030,0.0,1.0
2020-12-18,18.75,18.91,18.6,18.86,183057,18.75,18.91,18.6,18.86,183057,0.0,1.0
2020-12-21,18.88,18.97,18.42,18.66,398321,18.88,18.97,18.42,18.66,398321,0.0,1.0
2020-12-22,19.93,20.17,19.15,19.46,566869,19.93,20.17,19.15,19.46,566869,0.0,1.0
2020-12-23,20.92,22.48,20.38,20.5,820064,20.92,22.48,20.38,20.5,820064,0.0,1.0
2020-12-24,20.8,20.96,20.24,20.88,329831,20.8,20.96,20.24,20.88,329831,0.0,1.0
2020-12-28,20.8,21.48,20.62,20.84,410917,20.8,21.48,20.62,20.84,410917,0.0,1.0
2020-12-29,20.28,21.045,19.75,21.04,498807,20.28,21.045,19.75,21.04,498807,0.0,1.0
2020-12-30,20.72,21.25,20.2201,20.83,173363,20.72,21.25,20.2201,20.83,173363,0.0,1.0
2020-12-31,20.51,20.81,20.41,20.81,276135,20.51,20.81,20.41,20.81,276135,0.0,1.0
2021-01-04,20.22,21.305,20.18,20.62,505455,20.22,21.305,20.18,20.62,505455,0.0,1.0
2021-01-05,19.35,20.395,19.1,20.24,432384,19.35,20.395,19.1,20.24,432384,0.0,1.0
2021-01-06,19.46,19.5,18.36,19.16,542376,19.46,19.5,18.36,19.16,542376,0.0,1.0
2021-01-07,19.96,20.13,19.07,19.3,392149,19.96,20.13,19.07,19.3,392149,0.0,1.0
2021-01-08,19.42,20.375,19.19,20.375,235419,19.42,20.375,19.19,20.375,235419,0.0,1.0
2021-01-11,19.22,19.69,18.9134,19.08,243846,19.22,19.69,18.9134,19.08,243846,0.0,1.0
2021-01-12,19.56,19.895,19.2,19.49,303391,19.56,19.895,19.2,19.49,303391,0.0,1.0
2021-01-13,19.19,19.88,19.1,19.59,212702,19.19,19.88,19.1,19.59,212702,0.0,1.0
2021-01-14,19.36,19.64,19.23,19.23,294533,19.36,19.64,19.23,19.23,294533,0.0,1.0
2021-01-15,19.49,19.66,18.61,19.28,368925,19.49,19.66,18.61,19.28,368925,0.0,1.0
2021-01-19,19.34,19.8,19.06,19.47,416880,19.34,19.8,19.06,19.47,416880,0.0,1.0
2021-01-20,19.74,19.86,18.6888,19.43,369875,19.74,19.86,18.6888,19.43,369875,0.0,1.0
2021-01-21,18.88,20.3,18.3187,20.19,589165,18.88,20.3,18.3187,20.19,589165,0.0,1.0
2021-01-22,18.9,19.11,18.31,18.58,533512,18.9,19.11,18.31,18.58,533512,0.0,1.0
2021-01-25,18.93,19.24,18.41,19.0,256718,18.93,19.24,18.41,19.0,256718,0.0,1.0
2021-01-26,19.12,19.36,18.7101,18.87,301066,19.12,19.36,18.7101,18.87,301066,0.0,1.0
2021-01-27,18.05,19.08,17.64,18.66,602403,18.05,19.08,17.64,18.66,602403,0.0,1.0
2021-01-28,18.85,18.97,18.23,18.26,322756,18.85,18.97,18.23,18.26,322756,0.0,1.0
2021-01-29,18.6,19.39,18.52,18.58,488839,18.6,19.39,18.52,18.58,488839,0.0,1.0
2021-02-01,19.83,20.095,18.62,18.62,509494,19.83,20.095,18.62,18.62,509494,0.0,1.0
2021-02-02,20.8,21.26,19.83,19.85,761846,20.8,21.26,19.83,19.85,761846,0.0,1.0
2021-02-03,22.02,23.17,20.5,20.81,1438967,22.02,23.17,20.5,20.81,1438967,0.0,1.0
2021-02-04,24.19,24.5,22.0,22.0,1489621,24.19,24.5,22.0,22.0,1489621,0.0,1.0
2021-02-05,24.97,25.25,23.81,24.02,1444698,24.97,25.25,23.81,24.02,1444698,0.0,1.0
2021-02-08,24.82,25.94,24.3798,25.94,1448492,24.82,25.94,24.3798,25.94,1448492,0.0,1.0
2021-02-09,24.58,25.3,24.06,25.1,1958562,24.58,25.3,24.06,25.1,1958562,0.0,1.0
2021-02-10,28.93,35.01,26.77,27.435,5409871,28.93,35.01,26.77,27.435,5409871,0.0,1.0
2021-02-11,31.2,33.2204,30.1027,32.81,1816955,31.2,33.2204,30.1027,32.81,1816955,0.0,1.0
2021-02-12,31.11,32.68,30.41,30.88,761687,31.11,32.68,30.41,30.88,761687,0.0,1.0
2021-02-16,30.78,31.5,29.83,31.45,1153249,30.78,31.5,29.83,31.45,1153249,0.0,1.0
2021-02-17,31.29,32.1,29.74,30.81,899177,31.29,32.1,29.74,30.81,899177,0.0,1.0
2021-02-18,31.94,31.95,29.4,30.99,892107,31.94,31.95,29.4,30.99,892107,0.0,1.0
2021-02-19,32.47,33.36,32.0,32.4,1888117,32.47,33.36,32.0,32.4,1888117,0.0,1.0
2021-02-22,33.31,34.66,32.14,32.8,1728718,33.31,34.66,32.14,32.8,1728718,0.0,1.0
2021-02-23,33.77,34.33,30.88,32.7,1345390,33.77,34.33,30.88,32.7,1345390,0.0,1.0
2021-02-24,34.2,34.79,33.29,34.1,898783,34.2,34.79,33.29,34.1,898783,0.0,1.0
2021-02-25,35.46,37.18,33.19,34.8,2048521,35.46,37.18,33.19,34.8,2048521,0.0,1.0
2021-02-26,34.39,36.25,34.0,35.04,1156377,34.39,36.25,34.0,35.04,1156377,0.0,1.0
2021-03-01,34.87,35.97,33.31,35.25,1348602,34.87,35.97,33.31,35.25,1348602,0.0,1.0
2021-03-02,34.46,35.61,33.51,35.09,1030924,34.46,35.61,33.51,35.09,1030924,0.0,1.0
2021-03-03,33.91,34.67,32.85,34.3,1367531,33.91,34.67,32.85,34.3,1367531,0.0,1.0
2021-03-04,31.87,33.85,30.6,33.5,2115414,31.87,33.85,30.6,33.5,2115414,0.0,1.0
2021-03-05,31.61,31.87,29.3,31.5,1380343,31.61,31.87,29.3,31.5,1380343,0.0,1.0
2021-03-08,31.93,33.51,31.88,31.97,811836,31.93,33.51,31.88,31.97,811836,0.0,1.0
2021-03-09,33.55,33.85,32.2,32.35,1011080,33.55,33.85,32.2,32.35,1011080,0.0,1.0
2021-03-10,33.35,34.32,32.86,33.69,650907,33.35,34.32,32.86,33.69,650907,0.0,1.0
2021-03-11,34.12,35.03,33.51,33.86,742275,34.12,35.03,33.51,33.86,742275,0.0,1.0
2021-03-12,32.9,33.91,32.5,33.67,530056,32.9,33.91,32.5,33.67,530056,0.0,1.0
2021-03-15,32.97,33.48,31.81,33.0,736635,32.97,33.48,31.81,33.0,736635,0.0,1.0
2021-03-16,33.45,34.19,32.35,32.65,808530,33.45,34.19,32.35,32.65,808530,0.0,1.0
2021-03-17,32.11,33.45,31.61,33.45,654172,32.11,33.45,31.61,33.45,654172,0.0,1.0
2021-03-18,31.69,32.75,30.58,31.4018,650083,31.69,32.75,30.58,31.4018,650083,0.0,1.0
2021-03-19,32.84,33.15,31.47,31.85,620147,32.84,33.15,31.47,31.85,620147,0.0,1.0
2021-03-22,33.99,34.7455,32.15,32.76,846695,33.99,34.7455,32.15,32.76,846695,0.0,1.0
2021-03-23,32.37,34.26,32.11,33.43,560139,32.37,34.26,32.11,33.43,560139,0.0,1.0
2021-03-24,31.67,33.62,31.56,32.66,981667,31.67,33.62,31.56,32.66,981667,0.0,1.0
2021-03-25,32.5,32.78,30.84,31.22,509329,32.5,32.78,30.84,31.22,509329,0.0,1.0
2021-03-26,32.74,33.84,31.37,33.83,2740282,32.74,33.84,31.37,33.83,2740282,0.0,1.0
2021-03-29,32.34,32.9,30.83,32.46,1316271,32.34,32.9,30.83,32.46,1316271,0.0,1.0
2021-03-30,33.77,33.9773,31.85,32.34,770026,33.77,33.9773,31.85,32.34,770026,0.0,1.0
2021-03-31,34.73,35.7,33.51,33.75,650009,34.73,35.7,33.51,33.75,650009,0.0,1.0
2021-04-01,36.14,36.25,34.73,34.73,1121633,36.14,36.25,34.73,34.73,1121633,0.0,1.0
2021-04-05,35.65,37.1,34.06,37.0,1069966,35.65,37.1,34.06,37.0,1069966,0.0,1.0
2021-04-06,35.36,36.22,34.52,35.66,397325,35.36,36.22,34.52,35.66,397325,0.0,1.0
2021-04-07,35.63,35.97,34.64,35.88,472575,35.63,35.97,34.64,35.88,472575,0.0,1.0
2021-04-08,35.83,36.87,35.41,35.67,396829,35.83,36.87,35.41,35.67,396829,0.0,1.0
2021-04-09,35.94,36.39,35.54,35.73,266572,35.94,36.39,35.54,35.73,266572,0.0,1.0
2021-04-12,37.54,38.24,35.69,35.93,1036796,37.54,38.24,35.69,35.93,1036796,0.0,1.0
2021-04-13,38.06,39.07,37.5,37.67,1590949,38.06,39.07,37.5,37.67,1590949,0.0,1.0
2021-04-14,36.97,38.2891,36.16,37.26,831850,36.97,38.2891,36.16,37.26,831850,0.0,1.0
2021-04-15,37.24,37.69,36.3658,37.69,432692,37.24,37.69,36.3658,37.69,432692,0.0,1.0
2021-04-16,37.4,37.85,36.61,37.0,415167,37.4,37.85,36.61,37.0,415167,0.0,1.0
2021-04-19,35.45,38.21,35.0,37.18,1275422,35.45,38.21,35.0,37.18,1275422,0.0,1.0
2021-04-20,36.15,36.32,33.9,35.44,963541,36.15,36.32,33.9,35.44,963541,0.0,1.0
2021-04-21,36.96,37.1212,35.3,35.93,341550,36.96,37.1212,35.3,35.93,341550,0.0,1.0
2021-04-22,36.605,37.34,36.27,36.67,349910,36.605,37.34,36.27,36.67,349910,0.0,1.0
2021-04-23,36.58,37.06,36.31,36.74,221218,36.58,37.06,36.31,36.74,221218,0.0,1.0
2021-04-26,38.77,39.0,36.6,37.08,847290,38.77,39.0,36.6,37.08,847290,0.0,1.0
2021-04-27,38.55,39.43,38.16,38.79,405301,38.55,39.43,38.16,38.79,405301,0.0,1.0
2021-04-28,38.71,38.91,38.02,38.02,287651,38.71,38.91,38.02,38.02,287651,0.0,1.0
2021-04-29,40.17,40.76,38.5,38.54,668850,40.17,40.76,38.5,38.54,668850,0.0,1.0
2021-04-30,39.73,40.49,38.77,39.59,739576,39.73,40.49,38.77,39.59,739576,0.0,1.0
2021-05-03,40.66,40.82,38.82,40.0,573982,40.66,40.82,38.82,40.0,573982,0.0,1.0
2021-05-04,38.33,40.55,38.015,40.55,1112193,38.33,40.55,38.015,40.55,1112193,0.0,1.0
2021-05-05,39.67,42.5,38.3,38.3,1725164,39.67,42.5,38.3,38.3,1725164,0.0,1.0
2021-05-06,37.69,38.65,35.91,38.22,1045258,37.69,38.65,35.91,38.22,1045258,0.0,1.0
2021-05-07,39.32,40.09,37.69,37.7,705947,39.32,40.09,37.69,37.7,705947,0.0,1.0
2021-05-10,37.02,38.47,36.52,38.47,773372,37.02,38.47,36.52,38.47,773372,0.0,1.0
2021-05-11,36.54,36.91,33.5,34.76,949054,36.54,36.91,33.5,34.76,949054,0.0,1.0
2021-05-12,35.19,36.48,35.06,35.86,450772,35.19,36.48,35.06,35.86,450772,0.0,1.0
2021-05-13,36.09,36.41,35.11,35.66,604316,36.09,36.41,35.11,35.66,604316,0.0,1.0
2021-05-14,36.19,37.13,35.76,36.24,638727,36.19,37.13,35.76,36.24,638727,0.0,1.0
2021-05-17,36.5,36.71,34.89,35.48,500805,36.5,36.71,34.89,35.48,500805,0.0,1.0
2021-05-18,35.89,36.8,35.54,36.05,509628,35.89,36.8,35.54,36.05,509628,0.0,1.0
2021-05-19,35.89,35.94,33.88,34.95,603754,35.89,35.94,33.88,34.95,603754,0.0,1.0
2021-05-20,37.01,37.38,35.51,36.08,415338,37.01,37.38,35.51,36.08,415338,0.0,1.0
2021-05-21,37.25,37.58,36.31,37.04,436567,37.25,37.58,36.31,37.04,436567,0.0,1.0
2021-05-24,37.43,38.15,37.05,37.8,444116,37.43,38.15,37.05,37.8,444116,0.0,1.0
2021-05-25,38.0,38.0,36.87,37.28,665835,38.0,38.0,36.87,37.28,665835,0.0,1.0
2021-05-26,37.75,38.39,37.0,38.0,469657,37.75,38.39,37.0,38.0,469657,0.0,1.0
2021-05-27,37.66,38.15,37.39,38.05,858733,37.66,38.15,37.39,38.05,858733,0.0,1.0
2021-05-28,37.24,38.09,36.35,38.09,637500,37.24,38.09,36.35,38.09,637500,0.0,1.0
2021-06-01,37.15,38.0,35.65,37.73,742210,37.15,38.0,35.65,37.73,742210,0.0,1.0
2021-06-02,37.37,37.37,36.22,37.37,419613,37.37,37.37,36.22,37.37,419613,0.0,1.0
2021-06-03,39.23,39.6036,36.9,37.98,1051433,39.23,39.6036,36.9,37.98,1051433,0.0,1.0
2021-06-04,41.58,41.65,39.26,39.32,822039,41.58,41.65,39.26,39.32,822039,0.0,1.0
2021-06-07,44.13,44.28,41.27,41.83,749374,44.13,44.28,41.27,41.83,749374,0.0,1.0
2021-06-08,43.96,44.1,42.5,44.03,480057,43.96,44.1,42.5,44.03,480057,0.0,1.0
2021-06-09,41.2,43.81,40.8085,43.81,769914,41.2,43.81,40.8085,43.81,769914,0.0,1.0
2021-06-10,39.92,41.98,39.8,41.39,350373,39.92,41.98,39.8,41.39,350373,0.0,1.0
2021-06-11,40.45,40.7479,39.44,39.8423,155315,40.45,40.7479,39.44,39.8423,155315,0.0,1.0
2021-06-14,39.64,41.0,39.6,40.77,179630,39.64,41.0,39.6,40.77,179630,0.0,1.0
2021-06-15,39.39,39.47,38.41,39.45,226794,39.39,39.47,38.41,39.45,226794,0.0,1.0
2021-06-16,39.61,40.47,39.07,39.75,320236,39.61,40.47,39.07,39.75,320236,0.0,1.0
2021-06-17,39.25,41.0,38.61,40.02,264474,39.25,41.0,38.61,40.02,264474,0.0,1.0
2021-06-18,38.56,39.36,38.16,38.7,232400,38.56,39.36,38.16,38.7,232400,0.0,1.0
2021-06-21,38.32,39.27,38.04,38.78,263672,38.32,39.27,38.04,38.78,263672,0.0,1.0
2021-06-22,39.13,39.6986,37.83,38.05,181629,39.13,39.6986,37.83,38.05,181629,0.0,1.0
2021-06-23,38.76,39.79,38.72,38.79,146579,38.76,39.79,38.72,38.79,146579,0.0,1.0
2021-06-24,43.51,44.28,39.05,39.05,1273840,43.51,44.28,39.05,39.05,1273840,0.0,1.0
2021-06-25,43.56,44.63,43.13,43.86,465834,43.56,44.63,43.13,43.86,465834,0.0,1.0
2021-06-28,44.36,44.4346,43.2,43.79,515913,44.36,44.4346,43.2,43.79,515913,0.0,1.0
2021-06-29,45.45,46.5,44.41,44.47,1081798,45.45,46.5,44.41,44.47,1081798,0.0,1.0
2021-06-30,45.23,45.88,44.995,45.36,335073,45.23,45.88,44.995,45.36,335073,0.0,1.0
2021-07-01,44.85,45.48,44.1201,45.28,346430,44.85,45.48,44.1201,45.28,346430,0.0,1.0
2021-07-02,44.58,45.3899,44.195,44.9,293059,44.58,45.3899,44.195,44.9,293059,0.0,1.0
2021-07-06,45.41,45.95,43.04,44.42,1029191,45.41,45.95,43.04,44.42,1029191,0.0,1.0
2021-07-07,44.68,46.65,43.941,46.3217,432404,44.68,46.65,43.941,46.3217,432404,0.0,1.0
2021-07-08,44.46,44.6,41.52,43.89,529215,44.46,44.6,41.52,43.89,529215,0.0,1.0
2021-07-09,44.63,45.35,44.51,44.94,292107,44.63,45.35,44.51,44.94,292107,0.0,1.0
2021-07-12,43.5,45.0,42.89,44.81,350879,43.5,45.0,42.89,44.81,350879,0.0,1.0
2021-07-13,44.04,44.7,43.05,43.47,528484,44.04,44.7,43.05,43.47,528484,0.0,1.0
2021-07-14,41.74,44.73,40.7451,44.48,458964,41.74,44.73,40.7451,44.48,458964,0.0,1.0
2021-07-15,41.42,42.03,40.21,41.46,454224,41.42,42.03,40.21,41.46,454224,0.0,1.0
2021-07-16,40.31,42.14,39.34,42.1,881979,40.31,42.14,39.34,42.1,881979,0.0,1.0
2021-07-19,39.87,40.3,39.0001,39.4,326417,39.87,40.3,39.0001,39.4,326417,0.0,1.0
2021-07-20,40.17,40.73,39.53,39.77,397469,40.17,40.73,39.53,39.77,397469,0.0,1.0
2021-07-21,41.4,41.78,40.21,40.45,280442,41.4,41.78,40.21,40.45,280442,0.0,1.0
2021-07-22,40.72,41.77,40.66,41.4,257282,40.72,41.77,40.66,41.4,257282,0.0,1.0
2021-07-23,42.39,43.68,40.8,41.63,483475,42.39,43.68,40.8,41.63,483475,0.0,1.0
2021-07-26,39.9,43.2869,39.1,42.55,863825,39.9,43.2869,39.1,42.55,863825,0.0,1.0
2021-07-27,40.63,40.71,39.32,39.68,343937,40.63,40.71,39.32,39.68,343937,0.0,1.0
2021-07-28,40.3,40.95,39.49,40.95,244759,40.3,40.95,39.49,40.95,244759,0.0,1.0
2021-07-29,39.53,40.865,39.51,40.25,275800,39.53,40.865,39.51,40.25,275800,0.0,1.0
2021-07-30,38.79,39.77,38.12,39.35,332891,38.79,39.77,38.12,39.35,332891,0.0,1.0
2021-08-02,38.68,40.165,38.63,39.26,385340,38.68,40.165,38.63,39.26,385340,0.0,1.0
2021-08-03,40.35,40.49,38.45,38.45,599178,40.35,40.49,38.45,38.45,599178,0.0,1.0
2021-08-04,39.74,41.525,38.73,41.525,670019,39.74,41.525,38.73,41.525,670019,0.0,1.0
2021-08-05,39.09,41.19,38.9,39.88,332287,39.09,41.19,38.9,39.88,332287,0.0,1.0
2021-08-06,38.72,39.86,38.25,39.6,396101,38.72,39.86,38.25,39.6,396101,0.0,1.0
2021-08-09,38.21,38.98,38.1,38.81,247491,38.21,38.98,38.1,38.81,247491,0.0,1.0
2021-08-10,37.98,38.55,37.2,38.46,430665,37.98,38.55,37.2,38.46,430665,0.0,1.0
2021-08-11,39.16,39.49,37.56,37.87,309613,39.16,39.49,37.56,37.87,309613,0.0,1.0
2021-08-12,37.67,39.42,37.52,39.42,679096,37.67,39.42,37.52,39.42,679096,0.0,1.0
2021-08-13,37.76,38.05,36.33,37.5,550099,37.76,38.05,36.33,37.5,550099,0.0,1.0
2021-08-16,36.39,38.08,36.14,38.08,217442,36.39,38.08,36.14,38.08,217442,0.0,1.0
2021-08-17,36.24,36.72,35.32,35.89,343090,36.24,36.72,35.32,35.89,343090,0.0,1.0
2021-08-18,35.65,36.55,35.58,36.09,166752,35.65,36.55,35.58,36.09,166752,0.0,1.0
2021-08-19,35.97,36.7,35.0,35.02,204530,35.97,36.7,35.0,35.02,204530,0.0,1.0
2021-08-20,37.17,37.47,35.98,36.04,188141,37.17,37.47,35.98,36.04,188141,0.0,1.0
2021-08-23,37.42,37.84,36.69,36.98,511334,37.42,37.84,36.69,36.98,511334,0.0,1.0
2021-08-24,38.16,38.58,37.05,37.5,168652,38.16,38.58,37.05,37.5,168652,0.0,1.0
2021-08-25,38.31,38.84,38.08,38.09,143897,38.31,38.84,38.08,38.09,143897,0.0,1.0
2021-08-26,36.99,38.72,36.87,38.23,186878,36.99,38.72,36.87,38.23,186878,0.0,1.0
2021-08-27,38.13,38.245,37.0,37.0,158990,38.13,38.245,37.0,37.0,158990,0.0,1.0
2021-08-30,38.3,38.56,37.77,38.25,270549,38.3,38.56,37.77,38.25,270549,0.0,1.0
2021-08-31,37.53,38.4,37.01,38.05,307767,37.53,38.4,37.01,38.05,307767,0.0,1.0
2021-09-01,36.5,38.085,36.38,37.64,417060,36.5,38.085,36.38,37.64,417060,0.0,1.0
2021-09-02,36.29,36.72,35.66,36.26,318659,36.29,36.72,35.66,36.26,318659,0.0,1.0
2021-09-03,36.02,36.93,35.98,36.2,211658,36.02,36.93,35.98,36.2,211658,0.0,1.0
2021-09-07,35.4,36.09,34.4,35.79,370185,35.4,36.09,34.4,35.79,370185,0.0,1.0
2021-09-08,34.54,35.4,34.5,35.4,224728,34.54,35.4,34.5,35.4,224728,0.0,1.0
2021-09-09,35.97,35.98,34.25,34.84,290473,35.97,35.98,34.25,34.84,290473,0.0,1.0
2021-09-10,35.74,36.4699,35.6,36.03,173711,35.74,36.4699,35.6,36.03,173711,0.0,1.0
2021-09-13,36.5,36.52,35.5607,36.0,417750,36.5,36.52,35.5607,36.0,417750,0.0,1.0
2021-09-14,35.22,36.91,34.97,36.58,244493,35.22,36.91,34.97,36.58,244493,0.0,1.0
2021-09-15,35.14,35.5,34.2,34.87,720957,35.14,35.5,34.2,34.87,720957,0.0,1.0
2021-09-16,34.94,35.5,34.62,35.14,87317,34.94,35.5,34.62,35.14,87317,0.0,1.0
2021-09-17,34.9,35.64,34.52,34.75,210914,34.9,35.64,34.52,34.75,210914,0.0,1.0
2021-09-20,33.59,34.47,32.9,33.96,349054,33.59,34.47,32.9,33.96,349054,0.0,1.0
2021-09-21,33.83,34.35,33.57,33.63,251104,33.83,34.35,33.57,33.63,251104,0.0,1.0
2021-09-22,35.02,35.2346,33.01,33.58,296303,35.02,35.2346,33.01,33.58,296303,0.0,1.0
2021-09-23,35.69,36.04,34.41,35.17,471004,35.69,36.04,34.41,35.17,471004,0.0,1.0
2021-09-24,35.37,36.26,35.1401,35.53,224333,35.37,36.26,35.1401,35.53,224333,0.0,1.0
2021-09-27,36.05,36.86,35.1,35.36,613817,36.05,36.86,35.1,35.36,613817,0.0,1.0
2021-09-28,35.67,36.505,35.11,35.74,327982,35.67,36.505,35.11,35.74,327982,0.0,1.0
2021-09-29,36.11,37.05,36.03,36.31,491022,36.11,37.05,36.03,36.31,491022,0.0,1.0
2021-09-30,36.65,37.22,35.69,35.9,225525,36.65,37.22,35.69,35.9,225525,0.0,1.0
2021-10-01,37.75,37.8,36.75,36.82,408509,37.75,37.8,36.75,36.82,408509,0.0,1.0
2021-10-04,35.91,37.63,35.8,37.63,246373,35.91,37.63,35.8,37.63,246373,0.0,1.0
2021-10-05,35.41,36.53,35.33,36.17,160760,35.41,36.53,35.33,36.17,160760,0.0,1.0
2021-10-06,35.96,36.01,34.96,35.76,104474,35.96,36.01,34.96,35.76,104474,0.0,1.0
2021-10-07,35.97,36.91,35.96,36.4,189110,35.97,36.91,35.96,36.4,189110,0.0,1.0
2021-10-08,36.68,37.02,35.9,36.1,129217,36.68,37.02,35.9,36.1,129217,0.0,1.0
2021-10-11,36.35,37.5,36.35,36.97,127509,36.35,37.5,36.35,36.97,127509,0.0,1.0
2021-10-12,36.67,37.6,36.23,36.52,292371,36.67,37.6,36.23,36.52,292371,0.0,1.0
2021-10-13,37.34,37.83,36.76,37.48,211512,37.34,37.83,36.76,37.48,211512,0.0,1.0
2021-10-14,37.66,37.94,37.14,37.57,154071,37.66,37.94,37.14,37.57,154071,0.0,1.0
2021-10-15,37.26,37.9854,36.88,37.55,161572,37.26,37.9854,36.88,37.55,161572,0.0,1.0
2021-10-18,38.16,38.68,36.54,37.31,328527,38.16,38.68,36.54,37.31,328527,0.0,1.0
2021-10-19,38.03,38.71,36.6445,37.98,295061,38.03,38.71,36.6445,37.98,295061,0.0,1.0
2021-10-20,38.1,38.66,37.01,38.35,251848,38.1,38.66,37.01,38.35,251848,0.0,1.0
2021-10-21,37.45,38.4921,37.2,38.02,202175,37.45,38.4921,37.2,38.02,202175,0.0,1.0
2021-10-22,33.59,36.99,33.51,36.99,1461686,33.59,36.99,33.51,36.99,1461686,0.0,1.0
2021-10-25,34.92,35.21,34.0,34.0,485348,34.92,35.21,34.0,34.0,485348,0.0,1.0
2021-10-26,33.36,35.41,32.94,34.75,390047,33.36,35.41,32.94,34.75,390047,0.0,1.0
2021-10-27,32.44,33.44,32.35,32.96,878682,32.44,33.44,32.35,32.96,878682,0.0,1.0
2021-10-28,33.44,34.03,32.51,32.51,729269,33.44,34.03,32.51,32.51,729269,0.0,1.0
2021-10-29,33.04,33.8173,32.885,33.8173,196826,33.04,33.8173,32.885,33.8173,196826,0.0,1.0
2021-11-01,33.23,34.47,32.92,32.99,472109,33.23,34.47,32.92,32.99,472109,0.0,1.0
2021-11-02,32.13,33.85,32.12,33.2,624984,32.13,33.85,32.12,33.2,624984,0.0,1.0
2021-11-03,40.09,42.5,38.425,39.58,2419887,40.09,42.5,38.425,39.58,2419887,0.0,1.0
2021-11-04,41.19,41.5,38.49,40.52,749108,41.19,41.5,38.49,40.52,749108,0.0,1.0
2021-11-05,40.66,41.86,39.58,41.84,327886,40.66,41.86,39.58,41.84,327886,0.0,1.0
2021-11-08,40.95,41.69,39.96,40.81,271919,40.95,41.69,39.96,40.81,271919,0.0,1.0
2021-11-09,41.2,41.5,40.32,41.01,260531,41.2,41.5,40.32,41.01,260531,0.0,1.0
2021-11-10,40.32,42.07,40.17,41.05,222626,40.32,42.07,40.17,41.05,222626,0.0,1.0
2021-11-11,41.09,41.62,40.38,40.51,197035,41.09,41.62,40.38,40.51,197035,0.0,1.0
2021-11-12,42.1,42.285,40.8,40.9886,263082,42.1,42.285,40.8,40.9886,263082,0.0,1.0
2021-11-15,42.13,43.26,41.02,42.33,416190,42.13,43.26,41.02,42.33,416190,0.0,1.0
2021-11-16,41.55,42.35,41.07,42.35,156181,41.55,42.35,41.07,42.35,156181,0.0,1.0
2021-11-17,41.4,42.13,41.11,41.3,267681,41.4,42.13,41.11,41.3,267681,0.0,1.0
2021-11-18,41.53,42.23,41.07,41.23,187099,41.53,42.23,41.07,41.23,187099,0.0,1.0
2021-11-19,40.85,41.53,40.6,41.35,250973,40.85,41.53,40.6,41.35,250973,0.0,1.0
2021-11-22,40.72,41.5,40.01,40.6,194426,40.72,41.5,40.01,40.6,194426,0.0,1.0
2021-11-23,40.67,41.41,39.53,40.09,665000,40.67,41.41,39.53,40.09,665000,0.0,1.0
2021-11-24,40.15,41.61,39.6159,41.61,774157,40.15,41.61,39.6159,41.61,774157,0.0,1.0
2021-11-26,39.32,39.89,38.45,39.28,149896,39.32,39.89,38.45,39.28,149896,0.0,1.0
2021-11-29,38.57,39.74,38.265,39.74,214721,38.57,39.74,38.265,39.74,214721,0.0,1.0
2021-11-30,37.56,38.77,36.65,38.77,284384,37.56,38.77,36.65,38.77,284384,0.0,1.0
2021-12-01,36.73,38.74,36.65,38.5,258185,36.73,38.74,36.65,38.5,258185,0.0,1.0
2021-12-02,38.88,39.0,36.76,37.22,412279,38.88,39.0,36.76,37.22,412279,0.0,1.0
2021-12-03,38.67,38.98,36.745,38.96,512618,38.67,38.98,36.745,38.96,512618,0.0,1.0
2021-12-06,39.84,40.14,37.4,38.36,193261,39.84,40.14,37.4,38.36,193261,0.0,1.0
2021-12-07,42.22,42.575,40.34,40.34,447176,42.22,42.575,40.34,40.34,447176,0.0,1.0
2021-12-08,42.21,42.82,41.7838,42.5,324886,42.21,42.82,41.7838,42.5,324886,0.0,1.0
2021-12-09,41.1,43.49,40.76,43.12,529619,41.1,43.49,40.76,43.12,529619,0.0,1.0
2021-12-10,43.06,43.13,40.72,42.16,650229,43.06,43.13,40.72,42.16,650229,0.0,1.0
2021-12-13,40.98,43.0299,40.25,42.95,1422385,40.98,43.0299,40.25,42.95,1422385,0.0,1.0
2021-12-14,40.31,42.0,40.0,41.34,643476,40.31,42.0,40.0,41.34,643476,0.0,1.0
2021-12-15,40.79,40.79,38.73,40.0,425010,40.79,40.79,38.73,40.0,425010,0.0,1.0
2021-12-16,40.15,41.29,39.75,39.81,378571,40.15,41.29,39.75,39.81,378571,0.0,1.0
2021-12-17,39.11,40.62,38.85,40.62,614445,39.11,40.62,38.85,40.62,614445,0.0,1.0
2021-12-20,36.59,38.571,36.49,38.42,382606,36.59,38.571,36.49,38.42,382606,0.0,1.0
2021-12-21,37.69,38.28,36.81,36.83,215382,37.69,38.28,36.81,36.83,215382,0.0,1.0
2021-12-22,37.44,38.12,36.84,37.1,217861,37.44,38.12,36.84,37.1,217861,0.0,1.0
2021-12-23,37.06,37.52,36.7,37.37,294738,37.06,37.52,36.7,37.37,294738,0.0,1.0
2021-12-27,37.68,38.08,36.11,36.55,208763,37.68,38.08,36.11,36.55,208763,0.0,1.0
2021-12-28,38.21,38.96,36.68,36.68,208751,38.21,38.96,36.68,36.68,208751,0.0,1.0
2021-12-29,38.74,39.89,37.84,38.33,160913,38.74,39.89,37.84,38.33,160913,0.0,1.0
2021-12-30,39.12,40.01,38.225,38.74,172467,39.12,40.01,38.225,38.74,172467,0.0,1.0
2021-12-31,38.87,39.6523,38.6268,39.15,112156,38.87,39.6523,38.6268,39.15,112156,0.0,1.0
2022-01-03,38.88,39.2902,38.21,38.86,147942,38.88,39.2902,38.21,38.86,147942,0.0,1.0
2022-01-04,38.17,39.4,37.58,38.88,229732,38.17,39.4,37.58,38.88,229732,0.0,1.0
2022-01-05,36.1,38.695,35.7,37.94,266389,36.1,38.695,35.7,37.94,266389,0.0,1.0
2022-01-06,35.56,36.71,35.26,35.88,475165,35.56,36.71,35.26,35.88,475165,0.0,1.0
2022-01-07,35.61,36.62,35.39,35.4,372877,35.61,36.62,35.39,35.4,372877,0.0,1.0
2022-01-10,35.41,36.01,34.21,35.35,279789,35.41,36.01,34.21,35.35,279789,0.0,1.0
2022-01-11,36.34,36.8,34.828,35.2,280133,36.34,36.8,34.828,35.2,280133,0.0,1.0
2022-01-12,36.79,37.76,35.95,36.93,924908,36.79,37.76,35.95,36.93,924908,0.0,1.0
2022-01-13,36.38,37.59,36.37,36.7,450501,36.38,37.59,36.37,36.7,450501,0.0,1.0
2022-01-14,35.78,36.21,34.76,35.51,213448,35.78,36.21,34.76,35.51,213448,0.0,1.0
2022-01-18,34.3,35.61,34.11,35.01,441921,34.3,35.61,34.11,35.01,441921,0.0,1.0
2022-01-19,34.56,35.56,34.32,34.33,284448,34.56,35.56,34.32,34.33,284448,0.0,1.0
2022-01-20,34.65,36.32,34.61,35.45,282965,34.65,36.32,34.61,35.45,282965,0.0,1.0
2022-01-21,34.35,35.3893,33.845,34.5,311645,34.35,35.3893,33.845,34.5,311645,0.0,1.0
2022-01-24,33.72,34.01,31.9,33.5,469508,33.72,34.01,31.9,33.5,469508,0.0,1.0
2022-01-25,32.95,33.98,32.41,33.36,276225,32.95,33.98,32.41,33.36,276225,0.0,1.0
2022-01-26,32.42,35.79,32.16,33.59,275190,32.42,35.79,32.16,33.59,275190,0.0,1.0
2022-01-27,31.8,32.62,31.51,32.12,375694,31.8,32.62,31.51,32.12,375694,0.0,1.0
2022-01-28,32.61,33.14,31.5,32.25,212854,32.61,33.14,31.5,32.25,212854,0.0,1.0
2022-01-31,33.8,34.12,32.64,32.64,317116,33.8,34.12,32.64,32.64,317116,0.0,1.0
2022-02-01,35.79,35.88,33.84,34.5,519656,35.79,35.88,33.84,34.5,519656,0.0,1.0
2022-02-02,35.84,36.94,35.56,36.61,422144,35.84,36.94,35.56,36.61,422144,0.0,1.0
2022-02-03,33.97,34.92,32.55,32.71,498160,33.97,34.92,32.55,32.71,498160,0.0,1.0
2022-02-04,35.8,36.04,33.97,34.31,361040,35.8,36.04,33.97,34.31,361040,0.0,1.0
2022-02-07,35.54,36.78,35.36,36.2,230139,35.54,36.78,35.36,36.2,230139,0.0,1.0
2022-02-08,36.78,36.93,35.0,35.15,435271,36.78,36.93,35.0,35.15,435271,0.0,1.0
2022-02-09,34.35,36.0,33.73,35.51,1083403,34.35,36.0,33.73,35.51,1083403,0.0,1.0
2022-02-10,32.33,34.85,32.0,33.41,955245,32.33,34.85,32.0,33.41,955245,0.0,1.0
2022-02-11,31.16,32.69,31.0,32.68,402392,31.16,32.69,31.0,32.68,402392,0.0,1.0
2022-02-14,31.33,31.705,30.75,30.96,465764,31.33,31.705,30.75,30.96,465764,0.0,1.0
2022-02-15,31.4,31.93,31.06,31.42,258765,31.4,31.93,31.06,31.42,258765,0.0,1.0
2022-02-16,30.84,31.84,29.7,30.0,649206,30.84,31.84,29.7,30.0,649206,0.0,1.0
2022-02-17,31.14,31.68,30.67,30.9,389243,31.14,31.68,30.67,30.9,389243,0.0,1.0
2022-02-18,31.06,31.73,30.63,30.63,379104,31.06,31.73,30.63,30.63,379104,0.0,1.0
2022-02-22,31.65,32.14,30.42,30.42,470447,31.65,32.14,30.42,30.42,470447,0.0,1.0
2022-02-23,31.51,32.55,30.71,32.0,544760,31.51,32.55,30.71,32.0,544760,0.0,1.0
2022-02-24,32.49,32.5,29.98,30.41,264611,32.49,32.5,29.98,30.41,264611,0.0,1.0
2022-02-25,32.28,33.39,30.95,32.48,249963,32.28,33.39,30.95,32.48,249963,0.0,1.0
2022-02-28,33.26,33.42,31.4103,32.27,599170,33.26,33.42,31.4103,32.27,599170,0.0,1.0
2022-03-01,33.59,33.99,32.88,33.91,456323,33.59,33.99,32.88,33.91,456323,0.0,1.0
2022-03-02,33.21,33.76,32.39,33.76,418165,33.21,33.76,32.39,33.76,418165,0.0,1.0
2022-03-03,30.73,33.275,30.44,33.25,428551,30.73,33.275,30.44,33.25,428551,0.0,1.0
2022-03-04,29.67,31.0,29.28,30.41,326261,29.67,31.0,29.28,30.41,326261,0.0,1.0
2022-03-07,28.08,30.12,28.08,30.12,381383,28.08,30.12,28.08,30.12,381383,0.0,1.0
2022-03-08,27.43,28.4,27.1869,27.86,390827,27.43,28.4,27.1869,27.86,390827,0.0,1.0
2022-03-09,28.63,29.063,27.92,27.92,411735,28.63,29.063,27.92,27.92,411735,0.0,1.0
2022-03-10,27.03,28.62,26.46,28.62,711255,27.03,28.62,26.46,28.62,711255,0.0,1.0
2022-03-11,25.04,27.21,25.04,27.21,822834,25.04,27.21,25.04,27.21,822834,0.0,1.0
2022-03-14,25.79,25.81,24.59,24.86,724990,25.79,25.81,24.59,24.86,724990,0.0,1.0
2022-03-15,26.44,26.54,25.73,25.73,278510,26.44,26.54,25.73,25.73,278510,0.0,1.0
2022-03-16,27.38,27.7774,26.74,26.85,338963,27.38,27.7774,26.74,26.85,338963,0.0,1.0
2022-03-17,27.96,28.12,27.1,27.16,206573,27.96,28.12,27.1,27.16,206573,0.0,1.0
2022-03-18,27.52,28.3199,27.1212,27.91,497419,27.52,28.3199,27.1212,27.91,497419,0.0,1.0
2022-03-21,26.99,27.97,26.625,27.97,430382,26.99,27.97,26.625,27.97,430382,0.0,1.0
2022-03-22,26.97,27.915,26.32,26.32,615733,26.97,27.915,26.32,26.32,615733,0.0,1.0
2022-03-23,26.86,27.505,26.3465,26.84,269479,26.86,27.505,26.3465,26.84,269479,0.0,1.0
2022-03-24,27.4,27.4,26.56,26.65,181522,27.4,27.4,26.56,26.65,181522,0.0,1.0
2022-03-25,27.25,27.56,26.68,27.41,207741,27.25,27.56,26.68,27.41,207741,0.0,1.0
2022-03-28,27.69,27.76,26.95,27.2,281678,27.69,27.76,26.95,27.2,281678,0.0,1.0
2022-03-29,28.96,29.08,27.81,27.81,271800,28.96,29.08,27.81,27.81,271800,0.0,1.0
2022-03-30,27.03,28.87,26.99,28.87,305956,27.03,28.87,26.99,28.87,305956,0.0,1.0
2022-03-31,27.24,27.78,26.67,27.33,278154,27.24,27.78,26.67,27.33,278154,0.0,1.0
2022-04-01,27.69,28.23,27.3,27.52,256901,27.69,28.23,27.3,27.52,256901,0.0,1.0
2022-04-04,27.78,28.74,27.51,27.99,180880,27.78,28.74,27.51,27.99,180880,0.0,1.0
2022-04-05,27.15,28.65,27.07,27.84,203292,27.15,28.65,27.07,27.84,203292,0.0,1.0
2022-04-06,26.41,26.99,25.93,25.94,320934,26.41,26.99,25.93,25.94,320934,0.0,1.0
2022-04-07,26.86,27.18,25.95,26.5,337815,26.86,27.18,25.95,26.5,337815,0.0,1.0
2022-04-08,25.96,26.9,25.92,26.53,159509,25.96,26.9,25.92,26.53,159509,0.0,1.0
2022-04-11,25.67,26.51,25.65,26.0,225649,25.67,26.51,25.65,26.0,225649,0.0,1.0
2022-04-12,25.38,26.32,25.32,25.96,204051,25.38,26.32,25.32,25.96,204051,0.0,1.0
2022-04-13,25.88,25.99,25.0,25.32,166504,25.88,25.99,25.0,25.32,166504,0.0,1.0
2022-04-14,25.49,26.12,25.02,25.95,194301,25.49,26.12,25.02,25.95,194301,0.0,1.0
2022-04-18,25.39,25.71,25.1401,25.46,124116,25.39,25.71,25.1401,25.46,124116,0.0,1.0
2022-04-19,26.74,27.0,25.44,25.44,221548,26.74,27.0,25.44,25.44,221548,0.0,1.0
2022-04-20,26.26,26.75,26.203,26.75,1176128,26.26,26.75,26.203,26.75,1176128,0.0,1.0
2022-04-21,25.18,27.7573,25.06,26.49,163371,25.18,27.7573,25.06,26.49,163371,0.0,1.0
2022-04-22,25.05,25.94,24.77,25.22,332204,25.05,25.94,24.77,25.22,332204,0.0,1.0
2022-04-25,25.44,25.74,24.7,25.0,408450,25.44,25.74,24.7,25.0,408450,0.0,1.0
2022-04-26,24.75,26.07,24.75,25.29,313558,24.75,26.07,24.75,25.29,313558,0.0,1.0
2022-04-27,24.09,25.21,23.715,24.8,1278064,24.09,25.21,23.715,24.8,1278064,0.0,1.0
2022-04-28,25.08,25.09,24.13,24.13,236708,25.08,25.09,24.13,24.13,236708,0.0,1.0
2022-04-29,24.78,25.785,24.72,24.72,448407,24.78,25.785,24.72,24.72,448407,0.0,1.0
2022-05-02,25.2,25.8999,24.73,24.73,390925,25.2,25.8999,24.73,24.73,390925,0.0,1.0
2022-05-03,24.83,26.03,24.56,24.93,488634,24.83,26.03,24.56,24.93,488634,0.0,1.0
2022-05-04,27.37,27.77,24.75,24.76,544728,27.37,27.77,24.75,24.76,544728,0.0,1.0
2022-05-05,26.49,27.35,26.0,27.0,436668,26.49,27.35,26.0,27.0,436668,0.0,1.0
2022-05-06,25.93,26.5,25.5,26.48,249865,25.93,26.5,25.5,26.48,249865,0.0,1.0
2022-05-09,24.97,25.78,24.93,25.54,332470,24.97,25.78,24.93,25.54,332470,0.0,1.0
2022-05-10,25.02,25.651,24.6432,25.56,243514,25.02,25.651,24.6432,25.56,243514,0.0,1.0
2022-05-11,23.95,25.48,23.84,24.76,188991,23.95,25.48,23.84,24.76,188991,0.0,1.0
2022-05-12,25.36,25.42,23.41,23.51,540154,25.36,25.42,23.41,23.51,540154,0.0,1.0
2022-05-13,25.23,26.09,25.17,25.64,324486,25.23,26.09,25.17,25.64,324486,0.0,1.0
2022-05-16,24.97,25.865,24.1673,25.11,224150,24.97,25.865,24.1673,25.11,224150,0.0,1.0
2022-05-17,26.27,26.55,24.96,25.41,228267,26.27,26.55,24.96,25.41,228267,0.0,1.0
2022-05-18,25.49,26.45,25.39,25.79,344931,25.49,26.45,25.39,25.79,344931,0.0,1.0
2022-05-19,26.28,26.765,25.33,25.33,352806,26.28,26.765,25.33,25.33,352806,0.0,1.0
2022-05-20,26.62,26.855,25.96,26.73,228874,26.62,26.855,25.96,26.73,228874,0.0,1.0
2022-05-23,25.7,26.83,25.63,26.56,235697,25.7,26.83,25.63,26.56,235697,0.0,1.0
2022-05-24,24.04,25.12,23.79,25.08,516884,24.04,25.12,23.79,25.08,516884,0.0,1.0
2022-05-25,25.25,25.56,23.91,24.29,418615,25.25,25.56,23.91,24.29,418615,0.0,1.0
2022-05-26,26.51,26.9,25.08,25.5,315387,26.51,26.9,25.08,25.5,315387,0.0,1.0
2022-05-27,26.17,26.98,25.98,26.47,206686,26.17,26.98,25.98,26.47,206686,0.0,1.0
2022-05-31,25.92,26.275,25.024,25.79,203034,25.92,26.275,25.024,25.79,203034,0.0,1.0
2022-06-01,25.7,26.4072,25.14,26.0,267663,25.7,26.4072,25.14,26.0,267663,0.0,1.0
2022-06-02,26.58,26.6605,25.78,25.78,193245,26.58,26.6605,25.78,25.78,193245,0.0,1.0
2022-06-03,25.56,26.53,25.39,26.33,202295,25.56,26.53,25.39,26.33,202295,0.0,1.0
2022-06-06,26.2,26.5896,25.63,25.76,217388,26.2,26.5896,25.63,25.76,217388,0.0,1.0
2022-06-07,26.36,26.5,25.3962,25.93,169065,26.36,26.5,25.3962,25.93,169065,0.0,1.0
2022-06-08,26.27,26.365,25.7755,25.93,112900,26.27,26.365,25.7755,25.93,112900,0.0,1.0
2022-06-09,25.64,26.41,25.53,25.97,290107,25.64,26.41,25.53,25.97,290107,0.0,1.0
2022-06-10,24.6,25.45,24.33,25.05,203533,24.6,25.45,24.33,25.05,203533,0.0,1.0
2022-06-13,23.5,24.46,23.34,24.05,333593,23.5,24.46,23.34,24.05,333593,0.0,1.0
2022-06-14,24.12,24.75,23.5,23.78,197241,24.12,24.75,23.5,23.78,197241,0.0,1.0
2022-06-15,24.6,24.91,23.805,24.36,169191,24.6,24.91,23.805,24.36,169191,0.0,1.0
2022-06-16,23.72,24.33,23.11,24.0,350400,23.72,24.33,23.11,24.0,350400,0.0,1.0
2022-06-17,24.58,24.64,23.46,23.46,230596,24.58,24.64,23.46,23.46,230596,0.0,1.0
2022-06-21,24.52,25.09,24.31,24.66,222165,24.52,25.09,24.31,24.66,222165,0.0,1.0
2022-06-22,24.06,24.805,23.23,24.15,224591,24.06,24.805,23.23,24.15,224591,0.0,1.0
2022-06-23,24.44,24.68,23.7,24.3,134702,24.44,24.68,23.7,24.3,134702,0.0,1.0
2022-06-24,24.83,25.245,24.44,24.67,73410,24.83,25.245,24.44,24.67,73410,0.0,1.0
2022-06-27,24.3,25.02,23.95,25.02,77584,24.3,25.02,23.95,25.02,77584,0.0,1.0
2022-06-28,24.01,24.735,23.96,24.52,165587,24.01,24.735,23.96,24.52,165587,0.0,1.0
2022-06-29,24.05,24.24,23.64,23.64,173830,24.05,24.24,23.64,23.64,173830,0.0,1.0
2022-06-30,24.4,24.44,23.65,23.65,276050,24.4,24.44,23.65,23.65,276050,0.0,1.0
2022-07-01,23.85,24.63,23.36,24.31,152223,23.85,24.63,23.36,24.31,152223,0.0,1.0
2022-07-05,23.76,23.84,23.245,23.49,278041,23.76,23.84,23.245,23.49,278041,0.0,1.0
2022-07-06,22.92,23.81,22.535,23.8,188157,22.92,23.81,22.535,23.8,188157,0.0,1.0
2022-07-07,23.98,24.522,23.01,23.01,123269,23.98,24.522,23.01,23.01,123269,0.0,1.0
2022-07-08,23.66,23.885,23.26,23.65,57612,23.66,23.885,23.26,23.65,57612,0.0,1.0
2022-07-11,22.1,23.38,22.09,23.38,154558,22.1,23.38,22.09,23.38,154558,0.0,1.0
2022-07-12,22.5,22.565,21.92,21.92,97889,22.5,22.565,21.92,21.92,97889,0.0,1.0
2022-07-13,22.42,22.95,21.91,22.73,104847,22.42,22.95,21.91,22.73,104847,0.0,1.0
2022-07-14,21.38,22.7,20.56,21.82,376571,21.38,22.7,20.56,21.82,376571,0.0,1.0
2022-07-15,22.03,22.34,21.56,21.56,118996,22.03,22.34,21.56,21.56,118996,0.0,1.0
2022-07-18,22.48,22.79,21.89,22.34,500627,22.48,22.79,21.89,22.34,500627,0.0,1.0
2022-07-19,22.93,23.075,22.52,22.97,123658,22.93,23.075,22.52,22.97,123658,0.0,1.0
2022-07-20,23.83,24.07,22.675,22.95,109653,23.83,24.07,22.675,22.95,109653,0.0,1.0
2022-07-21,24.53,24.62,23.52,23.89,167204,24.53,24.62,23.52,23.89,167204,0.0,1.0
2022-07-22,23.5,24.14,23.25,24.14,122532,23.5,24.14,23.25,24.14,122532,0.0,1.0
2022-07-25,23.67,24.13,23.13,23.5,106164,23.67,24.13,23.13,23.5,106164,0.0,1.0
2022-07-26,22.85,24.0067,22.41,23.45,86355,22.85,24.0067,22.41,23.45,86355,0.0,1.0
2022-07-27,25.39,25.74,22.82,23.26,1290404,25.39,25.74,22.82,23.26,1290404,0.0,1.0
2022-07-28,24.73,25.65,24.58,25.22,300868,24.73,25.65,24.58,25.22,300868,0.0,1.0
2022-07-29,25.4,25.44,24.04,24.57,278446,25.4,25.44,24.04,24.57,278446,0.0,1.0
2022-08-01,24.5,25.24,24.34,25.24,188537,24.5,25.24,24.34,25.24,188537,0.0,1.0
2022-08-02,25.17,25.5,24.36,24.75,224399,25.17,25.5,24.36,24.75,224399,0.0,1.0
2022-08-03,26.88,27.685,25.67,26.0,397854,26.88,27.685,25.67,26.0,397854,0.0,1.0
2022-08-04,27.28,27.34,26.11,26.61,340903,27.28,27.34,26.11,26.61,340903,0.0,1.0
2022-08-05,26.78,26.96,24.75,26.65,398889,26.78,26.96,24.75,26.65,398889,0.0,1.0
2022-08-08,26.5,27.14,25.36,26.68,238932,26.5,27.14,25.36,26.68,238932,0.0,1.0
2022-08-09,26.59,26.8,26.1,26.31,1136481,26.59,26.8,26.1,26.31,1136481,0.0,1.0
2022-08-10,28.14,28.33,27.1,27.22,213661,28.14,28.33,27.1,27.22,213661,0.0,1.0
2022-08-11,28.08,28.99,27.88,28.41,309382,28.08,28.99,27.88,28.41,309382,0.0,1.0
2022-08-12,28.96,29.26,27.86,28.3,333443,28.96,29.26,27.86,28.3,333443,0.0,1.0
2022-08-15,28.83,28.985,28.34,28.67,200582,28.83,28.985,28.34,28.67,200582,0.0,1.0
2022-08-16,28.07,29.1548,27.88,28.87,222963,28.07,29.1548,27.88,28.87,222963,0.0,1.0
2022-08-17,27.46,28.125,27.31,27.7,169299,27.46,28.125,27.31,27.7,169299,0.0,1.0
2022-08-18,27.87,28.01,27.03,27.04,118248,27.87,28.01,27.03,27.04,118248,0.0,1.0
2022-08-19,27.32,28.07,26.98,27.35,137589,27.32,28.07,26.98,27.35,137589,0.0,1.0
2022-08-22,26.62,27.05,26.045,26.71,167886,26.62,27.05,26.045,26.71,167886,0.0,1.0
2022-08-23,27.0,27.26,26.62,26.62,434334,27.0,27.26,26.62,26.62,434334,0.0,1.0
2022-08-24,26.98,27.6,26.97,27.12,150291,26.98,27.6,26.97,27.12,150291,0.0,1.0
2022-08-25,27.95,28.17,26.9,27.03,138798,27.95,28.17,26.9,27.03,138798,0.0,1.0
2022-08-26,27.36,28.84,26.4053,27.99,126859,27.36,28.84,26.4053,27.99,126859,0.0,1.0
2022-08-29,27.29,27.62,27.03,27.03,107818,27.29,27.62,27.03,27.03,107818,0.0,1.0
2022-08-30,26.62,27.79,26.23,27.46,280634,26.62,27.79,26.23,27.46,280634,0.0,1.0
2022-08-31,27.02,27.535,26.74,26.74,162641,27.02,27.535,26.74,26.74,162641,0.0,1.0
2022-09-01,27.44,27.44,26.54,26.89,204108,27.44,27.44,26.54,26.89,204108,0.0,1.0
2022-09-02,27.28,27.69,26.72,27.5,186598,27.28,27.69,26.72,27.5,186598,0.0,1.0
2022-09-06,26.67,27.435,26.27,27.16,306806,26.67,27.435,26.27,27.16,306806,0.0,1.0
2022-09-07,27.91,28.2099,26.5,26.5,287220,27.91,28.2099,26.5,26.5,287220,0.0,1.0
2022-09-08,28.97,29.45,27.41,27.41,354453,28.97,29.45,27.41,27.41,354453,0.0,1.0
2022-09-09,29.35,29.7,29.18,29.5,304511,29.35,29.7,29.18,29.5,304511,0.0,1.0
2022-09-12,29.14,29.945,29.14,29.35,195167,29.14,29.945,29.14,29.35,195167,0.0,1.0
2022-09-13,28.31,28.833,26.5407,28.37,207371,28.31,28.833,26.5407,28.37,207371,0.0,1.0
2022-09-14,28.21,28.3991,27.6,28.3,129440,28.21,28.3991,27.6,28.3,129440,0.0,1.0
2022-09-15,28.34,28.68,27.81,28.04,121307,28.34,28.68,27.81,28.04,121307,0.0,1.0
2022-09-16,28.12,28.2244,27.44,27.94,153277,28.12,28.2244,27.44,27.94,153277,0.0,1.0
2022-09-19,28.22,28.45,27.52,27.89,180671,28.22,28.45,27.52,27.89,180671,0.0,1.0
2022-09-20,28.17,28.35,27.47,28.02,125964,28.17,28.35,27.47,28.02,125964,0.0,1.0
2022-09-21,28.05,28.75,27.93,28.18,189455,28.05,28.75,27.93,28.18,189455,0.0,1.0
2022-09-22,27.25,28.3,26.74,28.3,241937,27.25,28.3,26.74,28.3,241937,0.0,1.0
2022-09-23,26.79,26.995,26.23,26.81,190856,26.79,26.995,26.23,26.81,190856,0.0,1.0
2022-09-26,26.97,27.64,26.78,26.85,145957,26.97,27.64,26.78,26.85,145957,0.0,1.0
2022-09-27,26.88,27.5,26.68,27.19,198584,26.88,27.5,26.68,27.19,198584,0.0,1.0
2022-09-28,27.36,27.59,26.71,26.72,199102,27.36,27.59,26.71,26.72,199102,0.0,1.0
2022-09-29,26.54,27.1,25.825,27.1,153665,26.54,27.1,25.825,27.1,153665,0.0,1.0
2022-09-30,27.03,27.1,26.415,26.44,308385,27.03,27.1,26.415,26.44,308385,0.0,1.0
2022-10-03,26.19,27.52,26.16,27.12,273206,26.19,27.52,26.16,27.12,273206,0.0,1.0
2022-10-04,27.26,27.45,26.6,26.6,430802,27.26,27.45,26.6,26.6,430802,0.0,1.0
2022-10-05,27.18,27.51,26.4,26.94,169738,27.18,27.51,26.4,26.94,169738,0.0,1.0
2022-10-06,27.13,27.645,26.83,27.31,167137,27.13,27.645,26.83,27.31,167137,0.0,1.0
2022-10-07,26.54,26.88,26.17,26.73,151021,26.54,26.88,26.17,26.73,151021,0.0,1.0
2022-10-10,26.08,26.98,25.625,26.89,215045,26.08,26.98,25.625,26.89,215045,0.0,1.0
2022-10-11,25.85,26.12,25.085,25.93,145783,25.85,26.12,25.085,25.93,145783,0.0,1.0
2022-10-12,25.36,26.16,25.23,26.1,220352,25.36,26.16,25.23,26.1,220352,0.0,1.0
2022-10-13,26.04,26.34,24.33,25.17,158285,26.04,26.34,24.33,25.17,158285,0.0,1.0
2022-10-14,25.74,26.73,25.67,26.39,118912,25.74,26.73,25.67,26.39,118912,0.0,1.0
2022-10-17,26.26,26.65,25.9338,26.22,267924,26.26,26.65,25.9338,26.22,267924,0.0,1.0
2022-10-18,26.56,26.92,26.345,26.88,206441,26.56,26.92,26.345,26.88,206441,0.0,1.0
2022-10-19,26.05,26.59,25.94,26.28,183781,26.05,26.59,25.94,26.28,183781,0.0,1.0
2022-10-20,26.11,26.78,25.815,26.06,161463,26.11,26.78,25.815,26.06,161463,0.0,1.0
2022-10-21,26.72,26.81,25.77,25.89,224108,26.72,26.81,25.77,25.89,224108,0.0,1.0
2022-10-24,26.53,26.76,25.45,26.76,602803,26.53,26.76,25.45,26.76,602803,0.0,1.0
2022-10-25,26.18,26.78,25.955,26.55,316445,26.18,26.78,25.955,26.55,316445,0.0,1.0
2022-10-26,25.55,26.35,24.98,25.27,375910,25.55,26.35,24.98,25.27,375910,0.0,1.0
2022-10-27,25.08,25.8418,24.81,25.62,262798,25.08,25.8418,24.81,25.62,262798,0.0,1.0
2022-10-28,24.32,24.89,22.65,22.89,926917,24.32,24.89,22.65,22.89,926917,0.0,1.0
2022-10-31,25.5,25.76,24.22,24.59,595661,25.5,25.76,24.22,24.59,595661,0.0,1.0
2022-11-01,25.48,26.0,25.3,25.76,196269,25.48,26.0,25.3,25.76,196269,0.0,1.0
2022-11-02,24.81,25.56,24.79,25.56,219110,24.81,25.56,24.79,25.56,219110,0.0,1.0
2022-11-03,24.32,25.47,24.25,24.75,265328,24.32,25.47,24.25,24.75,265328,0.0,1.0
2022-11-04,24.19,25.15,23.5,24.69,286787,24.19,25.15,23.5,24.69,286787,0.0,1.0
2022-11-07,23.54,24.28,23.49,24.28,295806,23.54,24.28,23.49,24.28,295806,0.0,1.0
2022-11-08,23.98,24.87,23.0,23.6,363033,23.98,24.87,23.0,23.6,363033,0.0,1.0
2022-11-09,23.57,23.91,22.54,23.58,366453,23.57,23.91,22.54,23.58,366453,0.0,1.0
2022-11-10,25.83,26.13,24.66,24.66,436142,25.83,26.13,24.66,24.66,436142,0.0,1.0
2022-11-11,26.54,26.7,25.78,25.95,356242,26.54,26.7,25.78,25.95,356242,0.0,1.0
2022-11-14,25.87,26.23,25.7,25.95,299326,25.87,26.23,25.7,25.95,299326,0.0,1.0
2022-11-15,26.26,26.66,25.8829,26.36,243201,26.26,26.66,25.8829,26.36,243201,0.0,1.0
2022-11-16,26.11,26.61,25.8724,26.23,277784,26.11,26.61,25.8724,26.23,277784,0.0,1.0
2022-11-17,26.2,26.435,25.5,25.62,148816,26.2,26.435,25.5,25.62,148816,0.0,1.0
2022-11-18,25.89,26.58,25.83,26.32,235958,25.89,26.58,25.83,26.32,235958,0.0,1.0
2022-11-21,25.75,26.18,25.55,26.06,268512,25.75,26.18,25.55,26.06,268512,0.0,1.0
2022-11-22,25.96,26.06,25.5,25.7,208275,25.96,26.06,25.5,25.7,208275,0.0,1.0
2022-11-23,26.42,26.825,25.78,25.92,455983,26.42,26.825,25.78,25.92,455983,0.0,1.0
2022-11-25,26.23,26.5292,26.14,26.28,100749,26.23,26.5292,26.14,26.28,100749,0.0,1.0
2022-11-28,25.98,26.4899,25.6,26.02,470360,25.98,26.4899,25.6,26.02,470360,0.0,1.0
2022-11-29,26.18,26.8,25.9,25.9,269487,26.18,26.8,25.9,25.9,269487,0.0,1.0
2022-11-30,27.06,27.12,26.46,26.5,351431,27.06,27.12,26.46,26.5,351431,0.0,1.0
2022-12-01,26.71,27.12,26.51,27.05,250811,26.71,27.12,26.51,27.05,250811,0.0,1.0
2022-12-02,27.17,27.17,25.91,26.34,227452,27.17,27.17,25.91,26.34,227452,0.0,1.0
2022-12-05,26.9,27.204,26.72,27.11,213333,26.9,27.204,26.72,27.11,213333,0.0,1.0
2022-12-06,26.37,27.01,26.37,26.9,176281,26.37,27.01,26.37,26.9,176281,0.0,1.0
2022-12-07,25.92,26.5,25.92,26.18,174722,25.92,26.5,25.92,26.18,174722,0.0,1.0
2022-12-08,26.92,27.67,26.5,27.2,594957,26.92,27.67,26.5,27.2,594957,0.0,1.0
2022-12-09,26.76,27.15,26.4948,26.74,261547,26.76,27.15,26.4948,26.74,261547,0.0,1.0
2022-12-12,26.49,26.9329,26.29,26.77,305856,26.49,26.9329,26.29,26.77,305856,0.0,1.0
2022-12-13,26.34,27.42,26.22,27.42,585625,26.34,27.42,26.22,27.42,585625,0.0,1.0
2022-12-14,26.2,26.365,24.99,25.8,475234,26.2,26.365,24.99,25.8,475234,0.0,1.0
2022-12-15,25.67,25.93,25.34,25.85,372844,25.67,25.93,25.34,25.85,372844,0.0,1.0
2022-12-16,25.48,25.775,25.16,25.44,258234,25.48,25.775,25.16,25.44,258234,0.0,1.0
2022-12-19,24.78,25.36,24.71,25.36,321258,24.78,25.36,24.71,25.36,321258,0.0,1.0
2022-12-20,25.38,25.42,24.7,24.7,330979,25.38,25.42,24.7,24.7,330979,0.0,1.0
2022-12-21,26.15,26.32,25.235,25.53,365511,26.15,26.32,25.235,25.53,365511,0.0,1.0
2022-12-22,25.74,26.0,25.43,26.0,362734,25.74,26.0,25.43,26.0,362734,0.0,1.0
2022-12-23,25.97,26.07,25.49,25.49,298509,25.97,26.07,25.49,25.49,298509,0.0,1.0
2022-12-27,25.53,26.0,25.46,25.94,283665,25.53,26.0,25.46,25.94,283665,0.0,1.0
2022-12-28,25.35,25.7,25.21,25.51,245843,25.35,25.7,25.21,25.51,245843,0.0,1.0
2022-12-29,25.98,25.98,25.41,25.41,322816,25.98,25.98,25.41,25.41,322816,0.0,1.0
2022-12-30,26.06,26.06,25.48,25.56,261082,26.06,26.06,25.48,25.56,261082,0.0,1.0
2023-01-03,25.87,26.55,25.78,26.45,274399,25.87,26.55,25.78,26.45,274399,0.0,1.0
2023-01-04,26.27,26.69,26.01,26.51,271218,26.27,26.69,26.01,26.51,271218,0.0,1.0
2023-01-05,26.06,26.57,25.97,26.27,284448,26.06,26.57,25.97,26.27,284448,0.0,1.0
2023-01-06,26.59,26.91,26.15,26.3,209322,26.59,26.91,26.15,26.3,209322,0.0,1.0
2023-01-09,27.59,27.65,26.61,26.76,367395,27.59,27.65,26.61,26.76,367395,0.0,1.0
2023-01-10,27.75,27.99,27.24,27.45,213450,27.75,27.99,27.24,27.45,213450,0.0,1.0
2023-01-11,28.1,28.2199,27.56,27.75,215908,28.1,28.2199,27.56,27.75,215908,0.0,1.0
2023-01-12,28.18,28.51,27.55,28.3,277123,28.18,28.51,27.55,28.3,277123,0.0,1.0
2023-01-13,28.32,28.48,28.06,28.06,169111,28.32,28.48,28.06,28.06,169111,0.0,1.0
2023-01-17,28.39,28.55,27.86,28.55,207588,28.39,28.55,27.86,28.55,207588,0.0,1.0
2023-01-18,28.3,29.04,28.25,28.65,187357,28.3,29.04,28.25,28.65,187357,0.0,1.0
2023-01-19,28.07,28.4,27.975,28.23,253453,28.07,28.4,27.975,28.23,253453,0.0,1.0
2023-01-20,28.74,28.99,28.25,28.25,166324,28.74,28.99,28.25,28.25,166324,0.0,1.0
2023-01-23,29.26,29.27,28.48,28.74,539626,29.26,29.27,28.48,28.74,539626,0.0,1.0
2023-01-24,29.0,29.82,28.94,29.06,283733,29.0,29.82,28.94,29.06,283733,0.0,1.0
2023-01-25,29.09,29.32,28.4,28.74,197086,29.09,29.32,28.4,28.74,197086,0.0,1.0
2023-01-26,29.67,29.7999,29.06,29.19,167727,29.67,29.7999,29.06,29.19,167727,0.0,1.0
2023-01-27,30.28,30.38,28.26,29.5,251547,30.28,30.38,28.26,29.5,251547,0.0,1.0
2023-01-30,30.21,30.35,29.611,29.93,298903,30.21,30.35,29.611,29.93,298903,0.0,1.0
2023-01-31,30.25,30.75,29.94,30.32,297081,30.25,30.75,29.94,30.32,297081,0.0,1.0
2023-02-01,30.2,30.45,29.595,29.99,243888,30.2,30.45,29.595,29.99,243888,0.0,1.0
2023-02-02,31.36,31.93,30.94,30.94,318876,31.36,31.93,30.94,30.94,318876,0.0,1.0
2023-02-03,31.48,32.39,30.76,30.76,367501,31.48,32.39,30.76,30.76,367501,0.0,1.0
2023-02-06,31.12,31.862,30.481,31.41,191289,31.12,31.862,30.481,31.41,191289,0.0,1.0
2023-02-07,33.55,35.5,30.76,30.98,1754036,33.55,35.5,30.76,30.98,1754036,0.0,1.0
2023-02-08,34.71,35.99,32.455,32.5,713513,34.71,35.99,32.455,32.5,713513,0.0,1.0
2023-02-09,36.52,36.76,34.94,35.75,593485,36.52,36.76,34.94,35.75,593485,0.0,1.0
2023-02-10,34.61,36.285,34.06,36.13,489313,34.61,36.285,34.06,36.13,489313,0.0,1.0
2023-02-13,34.17,35.1,33.61,34.8,190961,34.17,35.1,33.61,34.8,190961,0.0,1.0
2023-02-14,34.82,35.04,33.6,34.46,282165,34.82,35.04,33.6,34.46,282165,0.0,1.0
2023-02-15,35.67,35.7,33.95,34.89,191673,35.67,35.7,33.95,34.89,191673,0.0,1.0
2023-02-16,34.96,35.35,34.0,34.39,282651,34.96,35.35,34.0,34.39,282651,0.0,1.0
2023-02-17,35.07,35.26,34.6,34.97,159050,35.07,35.26,34.6,34.97,159050,0.0,1.0
2023-02-21,33.91,34.96,33.91,34.88,220705,33.91,34.96,33.91,34.88,220705,0.0,1.0
2023-02-22,34.13,34.625,33.73,34.12,137356,34.13,34.625,33.73,34.12,137356,0.0,1.0
2023-02-23,33.67,34.39,33.6036,34.25,160290,33.67,34.39,33.6036,34.25,160290,0.0,1.0
2023-02-24,33.64,33.67,32.35,32.52,197965,33.64,33.67,32.35,32.52,197965,0.0,1.0
2023-02-27,33.22,34.275,33.03,34.05,276531,33.22,34.275,33.03,34.05,276531,0.0,1.0
2023-02-28,33.15,33.5199,32.75,33.0,185222,33.15,33.5199,32.75,33.0,185222,0.0,1.0
2023-03-01,32.97,33.325,32.59,33.01,139602,32.97,33.325,32.59,33.01,139602,0.0,1.0
2023-03-02,32.54,32.91,32.18,32.91,183861,32.54,32.91,32.18,32.91,183861,0.0,1.0
2023-03-03,32.52,33.0,32.01,32.38,178435,32.52,33.0,32.01,32.38,178435,0.0,1.0
2023-03-06,31.97,33.09,31.89,33.09,218615,31.97,33.09,31.89,33.09,218615,0.0,1.0
2023-03-07,31.82,32.2,31.4,31.78,155281,31.82,32.2,31.4,31.78,155281,0.0,1.0
2023-03-08,31.63,32.365,31.3067,32.0,190632,31.63,32.365,31.3067,32.0,190632,0.0,1.0
2023-03-09,30.505,32.2025,30.4,31.71,459141,30.505,32.2025,30.4,31.71,459141,0.0,1.0
2023-03-10,30.69,31.05,30.25,30.77,250396,30.69,31.05,30.25,30.77,250396,0.0,1.0
2023-03-13,29.64,30.66,29.09,30.22,244117,29.64,30.66,29.09,30.22,244117,0.0,1.0
2023-03-14,30.0,30.5217,29.83,30.09,144345,30.0,30.5217,29.83,30.09,144345,0.0,1.0
2023-03-15,29.75,30.53,29.44,29.94,122861,29.75,30.53,29.44,29.94,122861,0.0,1.0
2023-03-16,30.45,30.92,29.17,29.75,106214,30.45,30.92,29.17,29.75,106214,0.0,1.0
2023-03-17,29.89,30.7,29.75,30.67,279379,29.89,30.7,29.75,30.67,279379,0.0,1.0
2023-03-20,29.99,30.61,28.74,30.09,190313,29.99,30.61,28.74,30.09,190313,0.0,1.0
2023-03-21,30.44,30.69,30.1,30.34,167106,30.44,30.69,30.1,30.34,167106,0.0,1.0
2023-03-22,29.96,30.63,29.89,30.23,87335,29.96,30.63,29.89,30.23,87335,0.0,1.0
2023-03-23,30.13,30.99,29.99,30.07,115321,30.13,30.99,29.99,30.07,115321,0.0,1.0
2023-03-24,29.82,30.38,28.51,30.02,129444,29.82,30.38,28.51,30.02,129444,0.0,1.0
2023-03-27,30.29,30.7699,29.94,29.94,179668,30.29,30.7699,29.94,29.94,179668,0.0,1.0
2023-03-28,30.15,30.57,29.855,30.0,120337,30.15,30.57,29.855,30.0,120337,0.0,1.0
2023-03-29,30.58,31.21,30.37,30.46,129513,30.58,31.21,30.37,30.46,129513,0.0,1.0
2023-03-30,30.55,31.15,30.39,30.5,136283,30.55,31.15,30.39,30.5,136283,0.0,1.0
2023-03-31,31.505,31.73,30.72,30.72,168169,31.505,31.73,30.72,30.72,168169,0.0,1.0
2023-04-03,31.28,31.6999,30.93,31.28,94862,31.28,31.6999,30.93,31.28,94862,0.0,1.0
2023-04-04,32.41,32.435,31.76,31.86,284314,32.41,32.435,31.76,31.86,284314,0.0,1.0
2023-04-05,31.05,32.42,30.98,32.24,168195,31.05,32.42,30.98,32.24,168195,0.0,1.0
2023-04-06,31.29,31.72,30.3645,31.05,250516,31.29,31.72,30.3645,31.05,250516,0.0,1.0
2023-04-10,31.56,31.75,31.24,31.27,151094,31.56,31.75,31.24,31.27,151094,0.0,1.0
2023-04-11,31.8,32.14,31.36,31.75,168029,31.8,32.14,31.36,31.75,168029,0.0,1.0
2023-04-12,31.52,32.0,31.425,31.94,94458,31.52,32.0,31.425,31.94,94458,0.0,1.0
2023-04-13,31.66,31.94,31.55,31.77,193605,31.66,31.94,31.55,31.77,193605,0.0,1.0
2023-04-14,31.7,31.98,31.38,31.7,81472,31.7,31.98,31.38,31.7,81472,0.0,1.0
2023-04-17,31.65,31.85,31.44,31.625,131682,31.65,31.85,31.44,31.625,131682,0.0,1.0
2023-04-18,30.98,31.73,30.97,31.73,206323,30.98,31.73,30.97,31.73,206323,0.0,1.0
2023-04-19,30.98,31.22,30.7,31.19,271698,30.98,31.22,30.7,31.19,271698,0.0,1.0
2023-04-20,30.51,31.7,30.375,30.7,184422,30.51,31.7,30.375,30.7,184422,0.0,1.0
2023-04-21,30.46,30.9575,30.34,30.51,161414,30.46,30.9575,30.34,30.51,161414,0.0,1.0
2023-04-24,30.48,31.18,30.1,30.38,256002,30.48,31.18,30.1,30.38,256002,0.0,1.0
2023-04-25,30.51,30.75,29.86,30.31,190850,30.51,30.75,29.86,30.31,190850,0.0,1.0
2023-04-26,30.565,31.07,30.44,30.53,129186,30.565,31.07,30.44,30.53,129186,0.0,1.0
2023-04-27,31.13,31.5,30.81,30.81,228116,31.13,31.5,30.81,30.81,228116,0.0,1.0
2023-04-28,31.45,31.5,30.62,30.62,254520,31.45,31.5,30.62,30.62,254520,0.0,1.0
2023-05-01,31.06,31.945,30.97,31.4,211688,31.06,31.945,30.97,31.4,211688,0.0,1.0
2023-05-02,30.72,31.13,30.39,30.8,298811,30.72,31.13,30.39,30.8,298811,0.0,1.0
2023-05-03,32.35,33.605,32.0,32.89,548963,32.35,33.605,32.0,32.89,548963,0.0,1.0
2023-05-04,31.54,33.0,31.385,32.01,407776,31.54,33.0,31.385,32.01,407776,0.0,1.0
2023-05-05,31.77,31.9,31.25,31.72,266088,31.77,31.9,31.25,31.72,266088,0.0,1.0
2023-05-08,31.52,32.0,30.95,31.96,220342,31.52,32.0,30.95,31.96,220342,0.0,1.0
2023-05-09,31.74,32.1,30.88,31.32,202906,31.74,32.1,30.88,31.32,202906,0.0,1.0
2023-05-10,30.7,32.16,30.52,31.88,533053,30.7,32.16,30.52,31.88,533053,0.0,1.0
2023-05-11,31.22,31.43,30.25,30.8,451211,31.22,31.43,30.25,30.8,451211,0.0,1.0
2023-05-12,32.23,32.267,31.23,31.23,290652,32.23,32.267,31.23,31.23,290652,0.0,1.0
2023-05-15,32.4,32.42,31.21,32.15,226527,32.4,32.42,31.21,32.15,226527,0.0,1.0
2023-05-16,32.32,32.4,32.11,32.25,118766,32.32,32.4,32.11,32.25,118766,0.0,1.0
2023-05-17,32.44,32.5,31.93,32.46,269137,32.44,32.5,31.93,32.46,269137,0.0,1.0
2023-05-18,32.43,32.7,32.0024,32.25,268969,32.43,32.7,32.0024,32.25,268969,0.0,1.0
2023-05-19,31.95,32.44,31.92,32.29,156772,31.95,32.44,31.92,32.29,156772,0.0,1.0
2023-05-22,32.3,32.44,31.385,31.96,251185,32.3,32.44,31.385,31.96,251185,0.0,1.0
2023-05-23,32.14,32.365,31.69,32.06,213982,32.14,32.365,31.69,32.06,213982,0.0,1.0
2023-05-24,32.34,32.41,31.84,31.88,198419,32.34,32.41,31.84,31.88,198419,0.0,1.0
2023-05-25,31.61,32.53,31.17,32.38,182987,31.61,32.53,31.17,32.38,182987,0.0,1.0
2023-05-26,32.16,32.4,31.41,31.5,171297,32.16,32.4,31.41,31.5,171297,0.0,1.0
2023-05-30,31.91,32.4,31.82,32.14,248923,31.91,32.4,31.82,32.14,248923,0.0,1.0
2023-05-31,31.89,32.21,31.62,31.81,196668,31.89,32.21,31.62,31.81,196668,0.0,1.0
2023-06-01,32.5,32.88,31.89,31.96,311834,32.5,32.88,31.89,31.96,311834,0.0,1.0
2023-06-02,33.93,33.96,32.34,32.67,440200,33.93,33.96,32.34,32.67,440200,0.0,1.0
2023-06-05,34.15,34.3,33.3401,33.9,280785,34.15,34.3,33.3401,33.9,280785,0.0,1.0
2023-06-06,34.54,34.58,33.23,34.01,275289,34.54,34.58,33.23,34.01,275289,0.0,1.0
2023-06-07,34.45,34.93,34.13,34.59,253583,34.45,34.93,34.13,34.59,253583,0.0,1.0
2023-06-08,34.22,34.34,33.5501,34.27,253410,34.22,34.34,33.5501,34.27,253410,0.0,1.0
2023-06-09,34.0,34.525,34.0,34.16,142791,34.0,34.525,34.0,34.16,142791,0.0,1.0
2023-06-12,33.62,34.18,33.1,34.0,186643,33.62,34.18,33.1,34.0,186643,0.0,1.0
2023-06-13,33.78,34.43,33.59,33.68,114872,33.78,34.43,33.59,33.68,114872,0.0,1.0
2023-06-14,33.31,34.08,32.89,34.05,209543,33.31,34.08,32.89,34.05,209543,0.0,1.0
2023-06-15,33.77,33.8799,32.81,33.41,181197,33.77,33.8799,32.81,33.41,181197,0.0,1.0
2023-06-16,33.85,34.31,33.165,34.11,214746,33.85,34.31,33.165,34.11,214746,0.0,1.0
2023-06-20,33.81,34.15,33.34,33.63,114958,33.81,34.15,33.34,33.63,114958,0.0,1.0
2023-06-21,33.34,33.84,33.26,33.51,175783,33.34,33.84,33.26,33.51,175783,0.0,1.0
2023-06-22,32.89,33.89,32.83,33.22,154944,32.89,33.89,32.83,33.22,154944,0.0,1.0
2023-06-23,33.13,33.28,32.0,32.8,111990,33.13,33.28,32.0,32.8,111990,0.0,1.0
2023-06-26,32.8,33.66,32.71,33.09,93033,32.8,33.66,32.71,33.09,93033,0.0,1.0
2023-06-27,33.02,33.28,32.56,32.77,132057,33.02,33.28,32.56,32.77,132057,0.0,1.0
2023-06-28,33.47,33.625,33.08,33.08,107716,33.47,33.625,33.08,33.08,107716,0.0,1.0
2023-06-29,33.61,33.98,32.9,33.58,142285,33.61,33.98,32.9,33.58,142285,0.0,1.0
2023-06-30,33.74,33.98,33.68,33.82,113135,33.74,33.98,33.68,33.82,113135,0.0,1.0
2023-07-03,33.92,34.015,33.45,33.59,54832,33.92,34.015,33.45,33.59,54832,0.0,1.0
2023-07-05,33.64,33.905,33.45,33.62,97561,33.64,33.905,33.45,33.62,97561,0.0,1.0
2023-07-06,33.49,33.74,32.89,33.31,87198,33.49,33.74,32.89,33.31,87198,0.0,1.0
2023-07-07,33.37,33.675,33.29,33.3,76897,33.37,33.675,33.29,33.3,76897,0.0,1.0
2023-07-10,33.9,33.95,33.26,33.27,131240,33.9,33.95,33.26,33.27,131240,0.0,1.0
2023-07-11,34.4,34.55,33.635,33.9,159341,34.4,34.55,33.635,33.9,159341,0.0,1.0
2023-07-12,34.57,34.95,34.48,34.63,138813,34.57,34.95,34.48,34.63,138813,0.0,1.0
2023-07-13,34.57,35.285,34.03,34.64,141961,34.57,35.285,34.03,34.64,141961,0.0,1.0
2023-07-14,34.01,34.89,33.87,34.5,172345,34.01,34.89,33.87,34.5,172345,0.0,1.0
2023-07-17,34.18,34.4,33.05,33.93,145836,34.18,34.4,33.05,33.93,145836,0.0,1.0
2023-07-18,34.1,34.67,33.96,34.18,159572,34.1,34.67,33.96,34.18,159572,0.0,1.0
2023-07-19,33.74,34.67,33.465,33.89,146059,33.74,34.67,33.465,33.89,146059,0.0,1.0
2023-07-20,32.93,33.99,32.9,33.65,132479,32.93,33.99,32.9,33.65,132479,0.0,1.0
2023-07-21,32.77,33.69,32.27,32.93,162733,32.77,33.69,32.27,32.93,162733,0.0,1.0
2023-07-24,32.66,33.65,32.37,32.67,109020,32.66,33.65,32.37,32.67,109020,0.0,1.0
2023-07-25,32.73,33.04,32.7,32.81,107201,32.73,33.04,32.7,32.81,107201,0.0,1.0
2023-07-26,32.87,33.005,32.47,32.65,141225,32.87,33.005,32.47,32.65,141225,0.0,1.0
2023-07-27,32.23,33.34,32.08,32.89,339845,32.23,33.34,32.08,32.89,339845,0.0,1.0
2023-07-28,32.98,33.11,32.35,32.64,248233,32.98,33.11,32.35,32.64,248233,0.0,1.0
2023-07-31,33.3,33.33,32.5,32.85,320631,33.3,33.33,32.5,32.85,320631,0.0,1.0
2023-08-01,33.34,33.43,32.93,33.3,236866,33.34,33.43,32.93,33.3,236866,0.0,1.0
2023-08-02,31.71,33.69,31.37,33.02,1018626,31.71,33.69,31.37,33.02,1018626,0.0,1.0
2023-08-03,30.85,32.13,30.5,31.13,512060,30.85,32.13,30.5,31.13,512060,0.0,1.0
2023-08-04,31.02,31.8,29.75,30.9,746196,31.02,31.8,29.75,30.9,746196,0.0,1.0
2023-08-07,30.21,31.04,30.13,31.01,392290,30.21,31.04,30.13,31.01,392290,0.0,1.0
2023-08-08,30.93,31.06,29.63,30.01,489459,30.93,31.06,29.63,30.01,489459,0.0,1.0
2023-08-09,30.0,30.9,29.85,30.8,373809,30.0,30.9,29.85,30.8,373809,0.0,1.0
2023-08-10,29.78,30.33,29.07,29.9,815167,29.78,30.33,29.07,29.9,815167,0.0,1.0
2023-08-11,29.88,30.09,29.33,29.72,319073,29.88,30.09,29.33,29.72,319073,0.0,1.0
2023-08-14,29.81,30.0295,29.02,29.63,183312,29.81,30.0295,29.02,29.63,183312,0.0,1.0
2023-08-15,29.48,30.0,29.2,29.78,188868,29.48,30.0,29.2,29.78,188868,0.0,1.0
2023-08-16,29.16,29.52,28.88,29.4,238846,29.16,29.52,28.88,29.4,238846,0.0,1.0
2023-08-17,28.69,29.46,28.62,29.08,182673,28.69,29.46,28.62,29.08,182673,0.0,1.0
2023-08-18,29.16,29.38,28.1,28.46,209649,29.16,29.38,28.1,28.46,209649,0.0,1.0
2023-08-21,29.08,29.65,28.87,29.04,234782,29.08,29.65,28.87,29.04,234782,0.0,1.0
2023-08-22,28.91,29.275,28.42,29.09,173631,28.91,29.275,28.42,29.09,173631,0.0,1.0
2023-08-23,29.27,29.33,28.13,28.8,164301,29.27,29.33,28.13,28.8,164301,0.0,1.0
2023-08-24,28.96,29.34,28.85,29.31,128742,28.96,29.34,28.85,29.31,128742,0.0,1.0
2023-08-25,28.86,29.02,28.3,28.92,174676,28.86,29.02,28.3,28.92,174676,0.0,1.0
2023-08-28,28.63,28.91,27.78,28.86,390713,28.63,28.91,27.78,28.86,390713,0.0,1.0
2023-08-29,29.08,29.29,27.96,28.58,201887,29.08,29.29,27.96,28.58,201887,0.0,1.0
2023-08-30,29.45,29.68,28.09,29.0,137261,29.45,29.68,28.09,29.0,137261,0.0,1.0
2023-08-31,29.495,29.645,29.3,29.45,83169,29.495,29.645,29.3,29.45,83169,0.0,1.0
2023-09-01,29.64,29.755,29.35,29.44,134141,29.64,29.755,29.35,29.44,134141,0.0,1.0
2023-09-05,29.53,29.6,28.72,29.47,224455,29.53,29.6,28.72,29.47,224455,0.0,1.0
2023-09-06,29.17,29.82,28.83,29.52,197092,29.17,29.82,28.83,29.52,197092,0.0,1.0
2023-09-07,29.03,29.29,28.6411,29.0,139143,29.03,29.29,28.6411,29.0,139143,0.0,1.0
2023-09-08,28.78,29.19,28.33,29.02,118150,28.78,29.19,28.33,29.02,118150,0.0,1.0
2023-09-11,28.95,28.995,28.51,28.99,156159,28.95,28.995,28.51,28.99,156159,0.0,1.0
2023-09-12,28.46,29.02,28.34,28.78,363656,28.46,29.02,28.34,28.78,363656,0.0,1.0
2023-09-13,29.505,30.96,28.565,28.89,431557,29.505,30.96,28.565,28.89,431557,0.0,1.0
2023-09-14,29.4,30.0,28.61,29.36,223180,29.4,30.0,28.61,29.36,223180,0.0,1.0
2023-09-15,29.3,29.93,28.698,29.34,265658,29.3,29.93,28.698,29.34,265658,0.0,1.0
2023-09-18,29.3,29.6,29.01,29.19,129464,29.3,29.6,29.01,29.19,129464,0.0,1.0
2023-09-19,28.98,29.56,28.98,29.42,129535,28.98,29.56,28.98,29.42,129535,0.0,1.0
2023-09-20,28.74,29.36,28.7,29.09,137572,28.74,29.36,28.7,29.09,137572,0.0,1.0
2023-09-21,28.1,28.98,27.9555,28.55,211717,28.1,28.98,27.9555,28.55,211717,0.0,1.0
2023-09-22,28.11,28.575,28.01,28.11,130265,28.11,28.575,28.01,28.11,130265,0.0,1.0
2023-09-25,27.89,28.243,27.76,28.0,130979,27.89,28.243,27.76,28.0,130979,0.0,1.0
2023-09-26,27.92,28.5,27.28,27.73,153998,27.92,28.5,27.28,27.73,153998,0.0,1.0
2023-09-27,28.33,28.36,28.03,28.21,93736,28.33,28.36,28.03,28.21,93736,0.0,1.0
2023-09-28,29.01,29.04,28.205,28.26,209377,29.01,29.04,28.205,28.26,209377,0.0,1.0
2023-09-29,29.2,29.55,28.4,29.12,113012,29.2,29.55,28.4,29.12,113012,0.0,1.0
2023-10-02,29.1,29.6,28.88,29.29,86594,29.1,29.6,28.88,29.29,86594,0.0,1.0
2023-10-03,28.65,29.22,28.44,28.98,107000,28.65,29.22,28.44,28.98,107000,0.0,1.0
2023-10-04,28.62,28.96,28.5,28.72,151298,28.62,28.96,28.5,28.72,151298,0.0,1.0
2023-10-05,28.75,29.2,28.18,28.63,122964,28.75,29.2,28.18,28.63,122964,0.0,1.0
2023-10-06,28.84,29.14,28.37,28.57,104516,28.84,29.14,28.37,28.57,104516,0.0,1.0
2023-10-09,29.08,29.175,28.275,28.63,135351,29.08,29.175,28.275,28.63,135351,0.0,1.0
2023-10-10,29.01,29.6,28.73,29.07,108137,29.01,29.6,28.73,29.07,108137,0.0,1.0
2023-10-11,29.64,29.68,29.005,29.04,157213,29.64,29.68,29.005,29.04,157213,0.0,1.0
2023-10-12,29.0,29.67,28.92,29.67,165943,29.0,29.67,28.92,29.67,165943,0.0,1.0
2023-10-13,28.23,29.39,28.065,29.38,183487,28.23,29.39,28.065,29.38,183487,0.0,1.0
2023-10-16,28.84,28.86,27.87,28.35,133290,28.84,28.86,27.87,28.35,133290,0.0,1.0
2023-10-17,29.1,29.5,27.98,28.63,137011,29.1,29.5,27.98,28.63,137011,0.0,1.0
2023-10-18,28.64,29.01,28.33,28.92,121832,28.64,29.01,28.33,28.92,121832,0.0,1.0
2023-10-19,28.84,29.09,28.45,28.71,113903,28.84,29.09,28.45,28.71,113903,0.0,1.0
2023-10-20,28.79,29.1,28.47,28.84,141475,28.79,29.1,28.47,28.84,141475,0.0,1.0
2023-10-23,27.77,28.82,27.77,28.82,178614,27.77,28.82,27.77,28.82,178614,0.0,1.0
2023-10-24,28.7,29.31,28.39,29.31,184095,28.7,29.31,28.39,29.31,184095,0.0,1.0
2023-10-25,27.83,28.7,27.82,28.7,141764,27.83,28.7,27.82,28.7,141764,0.0,1.0
2023-10-26,27.58,27.88,26.92,27.58,166302,27.58,27.88,26.92,27.58,166302,0.0,1.0
2023-10-27,27.68,28.03,27.42,27.62,163298,27.68,28.03,27.42,27.62,163298,0.0,1.0
2023-10-30,27.91,28.23,27.7,27.86,76664,27.91,28.23,27.7,27.86,76664,0.0,1.0
2023-10-31,28.27,28.37,27.55,27.76,170910,28.27,28.37,27.55,27.76,170910,0.0,1.0
2023-11-01,27.99,28.555,27.46,28.31,244272,27.99,28.555,27.46,28.31,244272,0.0,1.0
2023-11-02,24.64,26.0,22.1,22.1,2000883,24.64,26.0,22.1,22.1,2000883,0.0,1.0
2023-11-03,23.91,25.06,23.83,24.65,399437,23.91,25.06,23.83,24.65,399437,0.0,1.0
2023-11-06,23.53,24.28,23.07,23.58,399323,23.53,24.28,23.07,23.58,399323,0.0,1.0
2023-11-07,23.96,24.1,22.83,23.38,467319,23.96,24.1,22.83,23.38,467319,0.0,1.0
2023-11-08,23.4,24.13,23.25,23.63,392329,23.4,24.13,23.25,23.63,392329,0.0,1.0
2023-11-09,23.16,24.09,23.02,23.77,266379,23.16,24.09,23.02,23.77,266379,0.0,1.0
2023-11-10,23.15,23.52,22.69,22.92,235770,23.15,23.52,22.69,22.92,235770,0.0,1.0
2023-11-13,23.31,23.377,22.65,22.98,290313,23.31,23.377,22.65,22.98,290313,0.0,1.0
2023-11-14,24.12,24.13,23.28,23.49,764215,24.12,24.13,23.28,23.49,764215,0.0,1.0
2023-11-15,24.18,24.79,23.975,24.42,413407,24.18,24.79,23.975,24.42,413407,0.0,1.0
2023-11-16,23.88,24.49,23.66,23.9,220289,23.88,24.49,23.66,23.9,220289,0.0,1.0
2023-11-17,24.16,24.21,23.59,23.75,393566,24.16,24.21,23.59,23.75,393566,0.0,1.0
2023-11-20,24.38,24.64,23.8,24.0,487848,24.38,24.64,23.8,24.0,487848,0.0,1.0
2023-11-21,24.17,24.34,23.95,24.13,369508,24.17,24.34,23.95,24.13,369508,0.0,1.0
2023-11-22,24.52,24.92,24.0,24.06,457965,24.52,24.92,24.0,24.06,457965,0.0,1.0
2023-11-24,24.73,25.05,24.34,24.5,173289,24.73,25.05,24.34,24.5,173289,0.0,1.0
2023-11-27,24.84,24.96,24.52,24.6,193489,24.84,24.96,24.52,24.6,193489,0.0,1.0
2023-11-28,24.68,25.0,24.67,25.0,212115,24.68,25.0,24.67,25.0,212115,0.0,1.0
2023-11-29,24.8,25.05,24.37,25.05,484019,24.8,25.05,24.37,25.05,484019,0.0,1.0
2023-11-30,24.92,25.09,24.39,25.07,178688,24.92,25.09,24.39,25.07,178688,0.0,1.0
2023-12-01,24.93,25.1,24.61,24.75,414855,24.93,25.1,24.61,24.75,414855,0.0,1.0
2023-12-04,25.22,25.32,24.75,24.8,416806,25.22,25.32,24.75,24.8,416806,0.0,1.0
2023-12-05,25.15,25.3,24.7,25.02,384353,25.15,25.3,24.7,25.02,384353,0.0,1.0
2023-12-06,24.98,25.435,24.98,25.05,305511,24.98,25.435,24.98,25.05,305511,0.0,1.0
2023-12-07,24.74,25.25,24.59,24.84,269142,24.74,25.25,24.59,24.84,269142,0.0,1.0
2023-12-08,25.17,25.18,24.73,24.83,326693,25.17,25.18,24.73,24.83,326693,0.0,1.0
2023-12-11,24.83,25.125,24.5,25.08,380006,24.83,25.125,24.5,25.08,380006,0.0,1.0
2023-12-12,24.53,25.11,24.31,24.95,360477,24.53,25.11,24.31,24.95,360477,0.0,1.0
2023-12-13,24.72,24.89,24.21,24.53,261935,24.72,24.89,24.21,24.53,261935,0.0,1.0
2023-12-14,24.23,25.13,24.17,24.73,384783,24.23,25.13,24.17,24.73,384783,0.0,1.0
2023-12-15,24.86,25.09,24.19,24.55,1027435,24.86,25.09,24.19,24.55,1027435,0.0,1.0
2023-12-18,24.82,25.07,24.5,24.87,409626,24.82,25.07,24.5,24.87,409626,0.0,1.0
2023-12-19,24.99,25.415,24.95,24.95,344286,24.99,25.415,24.95,24.95,344286,0.0,1.0
2023-12-20,24.75,25.32,24.705,25.23,208257,24.75,25.32,24.705,25.23,208257,0.0,1.0
2023-12-21,25.13,25.13,24.69,24.76,404270,25.13,25.13,24.69,24.76,404270,0.0,1.0
2023-12-22,24.84,25.5,24.74,25.25,260017,24.84,25.5,24.74,25.25,260017,0.0,1.0
2023-12-26,25.14,25.15,24.75,24.85,145275,25.14,25.15,24.75,24.85,145275,0.0,1.0
2023-12-27,24.87,25.23,24.85,25.12,212133,24.87,25.23,24.85,25.12,212133,0.0,1.0
2023-12-28,25.06,25.16,24.8,24.8,204585,25.06,25.16,24.8,24.8,204585,0.0,1.0
2023-12-29,25.32,25.76,24.905,24.94,352601,25.32,25.76,24.905,24.94,352601,0.0,1.0
2024-01-02,24.63,25.5,24.305,25.23,330786,24.63,25.5,24.305,25.23,330786,0.0,1.0
2024-01-03,24.52,24.74,24.08,24.4,243109,24.52,24.74,24.08,24.4,243109,0.0,1.0
2024-01-04,24.425,24.93,24.33,24.51,157587,24.425,24.93,24.33,24.51,157587,0.0,1.0
2024-01-05,24.16,24.625,24.145,24.31,148843,24.16,24.625,24.145,24.31,148843,0.0,1.0
2024-01-08,24.34,24.54,24.0016,24.15,195552,24.34,24.54,24.0016,24.15,195552,0.0,1.0
2024-01-09,24.29,24.33,23.87,24.01,149142,24.29,24.33,23.87,24.01,149142,0.0,1.0
2024-01-10,24.42,24.57,24.165,24.41,114326,24.42,24.57,24.165,24.41,114326,0.0,1.0
2024-01-11,24.78,24.955,24.0201,24.36,185410,24.78,24.955,24.0201,24.36,185410,0.0,1.0
2024-01-12,24.225,25.03,24.2,24.8,242053,24.225,25.03,24.2,24.8,242053,0.0,1.0
2024-01-16,24.175,24.56,23.98,24.0,131105,24.175,24.56,23.98,24.0,131105,0.0,1.0
2024-01-17,24.21,24.305,23.9,23.9,99462,24.21,24.305,23.9,23.9,99462,0.0,1.0
2024-01-18,24.35,24.49,23.9,24.18,106356,24.35,24.49,23.9,24.18,106356,0.0,1.0
2024-01-19,24.57,24.7,24.14,24.47,120375,24.57,24.7,24.14,24.47,120375,0.0,1.0
2024-01-22,24.74,24.96,24.67,24.68,162659,24.74,24.96,24.67,24.68,162659,0.0,1.0
2024-01-23,24.89,25.28,24.71,24.99,138582,24.89,25.28,24.71,24.99,138582,0.0,1.0
2024-01-24,25.37,25.65,25.12,25.24,128976,25.37,25.65,25.12,25.24,128976,0.0,1.0
2024-01-25,25.6,25.685,25.33,25.63,89794,25.6,25.685,25.33,25.63,89794,0.0,1.0
2024-01-26,25.73,25.8699,25.27,25.63,161274,25.73,25.8699,25.27,25.63,161274,0.0,1.0
2024-01-29,25.99,26.075,25.43,25.83,141973,25.99,26.075,25.43,25.83,141973,0.0,1.0
2024-01-30,26.04,26.36,25.87,26.06,152744,26.04,26.36,25.87,26.06,152744,0.0,1.0
2024-01-31,25.93,26.32,25.88,26.08,221255,25.93,26.32,25.88,26.08,221255,0.0,1.0
2024-02-01,26.215,26.32,25.6265,26.13,473184,26.215,26.32,25.6265,26.13,473184,0.0,1.0
2024-02-02,26.28,26.43,26.05,26.27,157547,26.28,26.43,26.05,26.27,157547,0.0,1.0
2024-02-05,26.06,26.22,25.75,26.16,157363,26.06,26.22,25.75,26.16,157363,0.0,1.0
2024-02-06,26.175,26.23,25.93,26.13,221044,26.175,26.23,25.93,26.13,221044,0.0,1.0
2024-02-07,30.83,32.82,30.11,32.23,1149092,30.83,32.82,30.11,32.23,1149092,0.0,1.0
2024-02-08,32.33,32.46,31.2,32.12,727487,32.33,32.46,31.2,32.12,727487,0.0,1.0
2024-02-09,32.1,32.93,31.51,32.2,480103,32.1,32.93,31.51,32.2,480103,0.0,1.0
2024-02-12,32.01,32.35,31.65,32.0,657242,32.01,32.35,31.65,32.0,657242,0.0,1.0
2024-02-13,31.66,32.2,31.24,31.71,260629,31.66,32.2,31.24,31.71,260629,0.0,1.0
2024-02-14,31.88,32.21,30.97,31.8,367544,31.88,32.21,30.97,31.8,367544,0.0,1.0
2024-02-15,31.64,32.0,31.125,31.86,260700,31.64,32.0,31.125,31.86,260700,0.0,1.0
2024-02-16,31.4,31.8,31.0815,31.54,106195,31.4,31.8,31.0815,31.54,106195,0.0,1.0
2024-02-20,31.13,31.49,30.96,31.06,299117,31.13,31.49,30.96,31.06,299117,0.0,1.0
2024-02-21,31.46,31.81,30.76,30.95,380059,31.46,31.81,30.76,30.95,380059,0.0,1.0
2024-02-22,32.95,34.59,31.43,31.43,671488,32.95,34.59,31.43,31.43,671488,0.0,1.0
2024-02-23,32.69,33.0,32.35,32.59,294381,32.69,33.0,32.35,32.59,294381,0.0,1.0
2024-02-26,32.58,32.81,32.0,32.68,414578,32.58,32.81,32.0,32.68,414578,0.0,1.0
2024-02-27,32.97,33.0,32.33,32.58,218863,32.97,33.0,32.33,32.58,218863,0.0,1.0
2024-02-28,32.48,33.0,32.4,32.97,248619,32.48,33.0,32.4,32.97,248619,0.0,1.0
2024-02-29,32.35,32.8699,32.14,32.65,300044,32.35,32.8699,32.14,32.65,300044,0.0,1.0
2024-03-01,32.75,33.02,32.1565,32.5,196276,32.75,33.02,32.1565,32.5,196276,0.0,1.0
2024-03-04,33.08,33.5,32.5688,33.05,176199,33.08,33.5,32.5688,33.05,176199,0.0,1.0
2024-03-05,32.83,33.045,32.4501,32.98,126563,32.83,33.045,32.4501,32.98,126563,0.0,1.0
2024-03-06,33.1,33.52,32.98,33.52,128459,33.1,33.52,32.98,33.52,128459,0.0,1.0
2024-03-07,33.43,33.63,32.76,33.33,151967,33.43,33.63,32.76,33.33,151967,0.0,1.0
2024-03-08,33.39,33.72,33.13,33.6,144085,33.39,33.72,33.13,33.6,144085,0.0,1.0
2024-03-11,33.48,33.96,32.71,33.17,232663,33.48,33.96,32.71,33.17,232663,0.0,1.0
2024-03-12,34.66,34.75,33.12,33.43,307852,34.66,34.75,33.12,33.43,307852,0.0,1.0
2024-03-13,34.94,35.05,34.3757,34.66,234774,34.94,35.05,34.3757,34.66,234774,0.0,1.0
2024-03-14,35.28,35.97,34.61,34.94,299662,35.28,35.97,34.61,34.94,299662,0.0,1.0
2024-03-15,35.12,35.95,34.75,35.28,285210,35.12,35.95,34.75,35.28,285210,0.0,1.0
2024-03-18,35.35,35.52,34.675,35.0,207304,35.35,35.52,34.675,35.0,207304,0.0,1.0
2024-03-19,35.01,35.385,34.9,35.35,110202,35.01,35.385,34.9,35.35,110202,0.0,1.0
2024-03-20,35.34,35.36,34.71,34.81,107392,35.34,35.36,34.71,34.81,107392,0.0,1.0
2024-03-21,35.19,35.74,35.0,35.25,456416,35.19,35.74,35.0,35.25,456416,0.0,1.0
2024-03-22,35.08,35.47,34.89,35.27,85113,35.08,35.47,34.89,35.27,85113,0.0,1.0
2024-03-25,35.03,35.48,34.8,35.04,239023,35.03,35.48,34.8,35.04,239023,0.0,1.0
2024-03-26,35.07,35.26,34.765,35.0,216675,35.07,35.26,34.765,35.0,216675,0.0,1.0
2024-03-27,35.06,35.6,34.8145,35.31,242556,35.06,35.6,34.8145,35.31,242556,0.0,1.0
2024-03-28,35.07,35.5,34.992,35.28,165510,35.07,35.5,34.992,35.28,165510,0.0,1.0
2024-04-01,35.12,35.3,34.57,34.77,264651,35.12,35.3,34.57,34.77,264651,0.0,1.0
2024-04-02,35.16,35.29,35.0,35.2,158613,35.16,35.29,35.0,35.2,158613,0.0,1.0
2024-04-03,35.5,36.0,34.93,34.93,196119,35.5,36.0,34.93,34.93,196119,0.0,1.0
2024-04-04,34.92,35.89,34.91,35.5,168146,34.92,35.89,34.91,35.5,168146,0.0,1.0
2024-04-05,35.07,35.33,34.57,34.77,106467,35.07,35.33,34.57,34.77,106467,0.0,1.0
2024-04-08,35.05,35.56,34.7564,34.9,260830,35.05,35.56,34.7564,34.9,260830,0.0,1.0
2024-04-09,35.13,35.85,35.0,35.04,129518,35.13,35.85,35.0,35.04,129518,0.0,1.0
2024-04-10,35.28,35.44,34.692,34.89,76661,35.28,35.44,34.692,34.89,76661,0.0,1.0
2024-04-11,34.91,35.61,34.86,35.51,142834,34.91,35.61,34.86,35.51,142834,0.0,1.0
2024-04-12,34.46,34.86,34.34,34.65,164144,34.46,34.86,34.34,34.65,164144,0.0,1.0
2024-04-15,34.15,34.56,33.94,34.46,206889,34.15,34.56,33.94,34.46,206889,0.0,1.0
2024-04-16,33.65,34.5,33.35,34.5,379618,33.65,34.5,33.35,34.5,379618,0.0,1.0
2024-04-17,34.05,35.09,33.38,33.57,312235,34.05,35.09,33.38,33.57,312235,0.0,1.0
2024-04-18,34.36,35.72,33.82,34.16,386847,34.36,35.72,33.82,34.16,386847,0.0,1.0
2024-04-19,35.42,36.62,34.3,34.3,563447,35.42,36.62,34.3,34.3,563447,0.0,1.0
2024-04-22,35.52,36.75,34.83,35.53,751950,35.52,36.75,34.83,35.53,751950,0.0,1.0
2024-04-23,35.61,35.97,35.3,35.87,182151,35.61,35.97,35.3,35.87,182151,0.0,1.0
2024-04-24,36.96,37.38,35.89,37.0,341051,36.96,37.38,35.89,37.0,341051,0.0,1.0
2024-04-25,36.55,36.86,35.99,36.64,178361,36.55,36.86,35.99,36.64,178361,0.0,1.0
2024-04-26,36.32,37.06,36.19,36.6,223783,36.32,37.06,36.19,36.6,223783,0.0,1.0
2024-04-29,36.29,36.515,36.09,36.45,243615,36.29,36.515,36.09,36.45,243615,0.0,1.0
2024-04-30,35.04,36.29,35.0,36.18,321279,35.04,36.29,35.0,36.18,321279,0.0,1.0
2024-05-01,35.15,36.12,34.905,35.39,316624,35.15,36.12,34.905,35.39,316624,0.0,1.0
2024-05-02,37.15,39.54,36.84,39.0,495294,37.15,39.54,36.84,39.0,495294,0.0,1.0
2024-05-03,37.77,38.39,36.7449,38.09,209207,37.77,38.39,36.7449,38.09,209207,0.0,1.0
2024-05-06,37.22,38.18,36.81,38.0,438431,37.22,38.18,36.81,38.0,438431,0.0,1.0
2024-05-07,37.78,38.09,36.5775,36.96,258163,37.78,38.09,36.5775,36.96,258163,0.0,1.0
2024-05-08,37.3,38.0,36.96,38.0,139549,37.3,38.0,36.96,38.0,139549,0.0,1.0
2024-05-09,37.47,37.78,37.0242,37.2,165237,37.47,37.78,37.0242,37.2,165237,0.0,1.0
2024-05-10,37.51,37.6682,36.85,37.41,248909,37.51,37.6682,36.85,37.41,248909,0.0,1.0
2024-05-13,37.37,37.95,37.23,37.52,760645,37.37,37.95,37.23,37.52,760645,0.0,1.0
2024-05-14,37.42,38.065,37.0695,37.83,205761,37.42,38.065,37.0695,37.83,205761,0.0,1.0
2024-05-15,37.4,37.585,37.08,37.42,163653,37.4,37.585,37.08,37.42,163653,0.0,1.0
2024-05-16,36.95,37.36,36.58,37.36,257483,36.95,37.36,36.58,37.36,257483,0.0,1.0
2024-05-17,36.5,37.1,36.29,36.73,547604,36.5,37.1,36.29,36.73,547604,0.0,1.0
2024-05-20,37.24,37.5,36.03,36.7,309114,37.24,37.5,36.03,36.7,309114,0.0,1.0
2024-05-21,36.85,37.33,36.52,36.73,258289,36.85,37.33,36.52,36.73,258289,0.0,1.0
2024-05-22,37.34,37.38,36.4005,36.5,406903,37.34,37.38,36.4005,36.5,406903,0.0,1.0
2024-05-23,37.46,38.43,37.0956,37.5,226789,37.46,38.43,37.0956,37.5,226789,0.0,1.0
2024-05-24,39.0,39.1,38.3,38.5,571747,39.0,39.1,38.3,38.5,571747,0.0,1.0
2024-05-28,39.1,39.37,38.6535,39.23,654130,39.1,39.37,38.6535,39.23,654130,0.0,1.0
2024-05-29,39.36,39.97,38.2,39.31,409522,39.36,39.97,38.2,39.31,409522,0.0,1.0
2024-05-30,39.36,39.8,38.5165,39.19,451382,39.36,39.8,38.5165,39.19,451382,0.0,1.0
2024-05-31,39.02,39.85,38.5,39.49,454834,39.02,39.85,38.5,39.49,454834,0.0,1.0
2024-06-03,37.74,39.32,37.678,39.17,444227,37.74,39.32,37.678,39.17,444227,0.0,1.0
2024-06-04,37.89,39.0,37.2995,37.73,434371,37.89,39.0,37.2995,37.73,434371,0.0,1.0
2024-06-05,38.42,38.64,37.89,38.22,311538,38.42,38.64,37.89,38.22,311538,0.0,1.0
2024-06-06,38.72,39.19,38.36,38.69,276559,38.72,39.19,38.36,38.69,276559,0.0,1.0
2024-06-07,38.26,38.99,37.375,38.47,298067,38.26,38.99,37.375,38.47,298067,0.0,1.0
2024-06-10,38.48,38.62,37.616,38.07,222955,38.48,38.62,37.616,38.07,222955,0.0,1.0
2024-06-11,37.94,38.5,37.75,38.16,282195,37.94,38.5,37.75,38.16,282195,0.0,1.0
2024-06-12,37.31,38.5,36.65,38.41,386431,37.31,38.5,36.65,38.41,386431,0.0,1.0
2024-06-13,37.29,37.87,36.978,37.32,313072,37.29,37.87,36.978,37.32,313072,0.0,1.0
2024-06-14,35.91,37.19,35.36,37.19,643449,35.91,37.19,35.36,37.19,643449,0.0,1.0
2024-06-17,35.79,36.685,35.2053,36.09,288000,35.79,36.685,35.2053,36.09,288000,0.0,1.0
2024-06-18,35.45,36.02,34.75,35.66,536586,35.45,36.02,34.75,35.66,536586,0.0,1.0
2024-06-20,36.01,36.34,35.2275,35.45,377930,36.01,36.34,35.2275,35.45,377930,0.0,1.0
2024-06-21,35.93,36.41,35.53,36.14,249117,35.93,36.41,35.53,36.14,249117,0.0,1.0
2024-06-24,35.89,36.34,35.55,36.0,1067374,35.89,36.34,35.55,36.0,1067374,0.0,1.0
2024-06-25,35.7,35.98,35.12,35.98,280167,35.7,35.98,35.12,35.98,280167,0.0,1.0
2024-06-26,36.5,36.7,35.6,35.79,1512138,36.5,36.7,35.6,35.79,1512138,0.0,1.0
2024-06-27,36.88,36.99,36.3075,36.5,529372,36.88,36.99,36.3075,36.5,529372,0.0,1.0
2024-06-28,37.72,37.83,36.61,37.0,467818,37.72,37.83,36.61,37.0,467818,0.0,1.0
2024-07-01,37.88,38.21,37.58,37.7,310273,37.88,38.21,37.58,37.7,310273,0.0,1.0
2024-07-02,38.14,38.265,37.6201,37.9,445688,38.14,38.265,37.6201,37.9,445688,0.0,1.0
2024-07-03,38.99,39.07,37.8,38.34,472095,38.99,39.07,37.8,38.34,472095,0.0,1.0
2024-07-05,40.0,40.125,38.61,39.03,1005008,40.0,40.125,38.61,39.03,1005008,0.0,1.0
2024-07-08,39.84,40.29,39.5,39.92,381465,39.84,40.29,39.5,39.92,381465,0.0,1.0
2024-07-09,39.99,40.05,39.21,39.48,220590,39.99,40.05,39.21,39.48,220590,0.0,1.0
2024-07-10,39.93,40.21,39.62,39.92,232434,39.93,40.21,39.62,39.92,232434,0.0,1.0
2024-07-11,40.2,40.6199,39.77,40.05,565647,40.2,40.6199,39.77,40.05,565647,0.0,1.0
2024-07-12,40.27,40.62,39.97,40.31,250055,40.27,40.62,39.97,40.31,250055,0.0,1.0
2024-07-15,40.15,40.45,40.06,40.09,171981,40.15,40.45,40.06,40.09,171981,0.0,1.0
2024-07-16,40.17,40.59,39.72,40.06,229714,40.17,40.59,39.72,40.06,229714,0.0,1.0
2024-07-17,39.5,40.3,39.42,39.95,254516,39.5,40.3,39.42,39.95,254516,0.0,1.0
2024-07-18,39.85,40.45,39.34,39.71,223074,39.85,40.45,39.34,39.71,223074,0.0,1.0
2024-07-19,40.55,40.59,39.85,40.03,552705,40.55,40.59,39.85,40.03,552705,0.0,1.0
2024-07-22,44.76,45.0,40.4,40.63,1472377,44.76,45.0,40.4,40.63,1472377,0.0,1.0
2024-07-23,45.34,46.33,44.61,45.25,1197924,45.34,46.33,44.61,45.25,1197924,0.0,1.0
2024-07-24,44.95,45.68,44.65,45.25,440610,44.95,45.68,44.65,45.25,440610,0.0,1.0
2024-07-25,45.09,45.69,44.03,45.03,449362,45.09,45.69,44.03,45.03,449362,0.0,1.0
2024-07-26,45.07,45.68,45.06,45.2,391310,45.07,45.68,45.06,45.2,391310,0.0,1.0
2024-07-29,44.08,45.25,43.23,45.25,941757,44.08,45.25,43.23,45.25,941757,0.0,1.0
2024-07-30,44.19,44.57,41.7203,43.23,846401,44.19,44.57,41.7203,43.23,846401,0.0,1.0
2024-07-31,44.54,44.97,43.7503,44.39,491990,44.54,44.97,43.7503,44.39,491990,0.0,1.0
2024-08-01,46.955,49.0,44.68,48.0,865595,46.955,49.0,44.68,48.0,865595,0.0,1.0
2024-08-02,46.67,47.675,44.9,46.71,595765,46.67,47.675,44.9,46.71,595765,0.0,1.0
2024-08-05,43.44,45.0,42.01,44.62,656755,43.44,45.0,42.01,44.62,656755,0.0,1.0
2024-08-06,43.81,45.0,43.39,45.0,268566,43.81,45.0,43.39,45.0,268566,0.0,1.0
2024-08-07,45.51,46.74,44.13,44.46,471858,45.51,46.74,44.13,44.46,471858,0.0,1.0
2024-08-08,46.87,47.02,44.66,45.76,531416,46.87,47.02,44.66,45.76,531416,0.0,1.0
2024-08-09,47.72,48.0,46.19,47.0,484594,47.72,48.0,46.19,47.0,484594,0.0,1.0
2024-08-12,47.78,48.1,46.88,48.0,384804,47.78,48.1,46.88,48.0,384804,0.0,1.0
2024-08-13,47.765,48.56,46.5015,47.5,462407,47.765,48.56,46.5015,47.5,462407,0.0,1.0
2024-08-14,48.12,48.65,47.33,47.76,228624,48.12,48.65,47.33,47.76,228624,0.0,1.0
2024-08-15,48.38,49.175,47.205,48.54,188385,48.38,49.175,47.205,48.54,188385,0.0,1.0
2024-08-16,48.54,49.0,47.94,48.38,203904,48.54,49.0,47.94,48.38,203904,0.0,1.0
2024-08-19,48.835,49.2,48.2125,48.51,236120,48.835,49.2,48.2125,48.51,236120,0.0,1.0
2024-08-20,48.94,49.11,48.44,48.75,267147,48.94,49.11,48.44,48.75,267147,0.0,1.0
2024-08-21,49.19,49.515,48.6572,49.01,231281,49.19,49.515,48.6572,49.01,231281,0.0,1.0
2024-08-22,48.86,49.52,48.79,48.95,250131,48.86,49.52,48.79,48.95,250131,0.0,1.0
2024-08-23,49.3,49.6568,48.72,48.99,400362,49.3,49.6568,48.72,48.99,400362,0.0,1.0
2024-08-26,49.66,49.93,48.9485,49.0,236864,49.66,49.93,48.9485,49.0,236864,0.0,1.0
2024-08-27,47.49,49.66,45.631,46.92,856851,47.49,49.66,45.631,46.92,856851,0.0,1.0
2024-08-28,46.74,47.88,46.74,47.23,420957,46.74,47.88,46.74,47.23,420957,0.0,1.0
2024-08-29,46.12,47.24,46.1,46.75,377610,46.12,47.24,46.1,46.75,377610,0.0,1.0
2024-08-30,47.43,47.43,46.1333,46.58,447191,47.43,47.43,46.1333,46.58,447191,0.0,1.0
2024-09-03,44.46,47.42,44.43,47.42,368169,44.46,47.42,44.43,47.42,368169,0.0,1.0
2024-09-04,45.14,45.73,44.45,45.05,272117,45.14,45.73,44.45,45.05,272117,0.0,1.0
2024-09-05,44.74,45.445,44.54,44.96,270319,44.74,45.445,44.54,44.96,270319,0.0,1.0
2024-09-06,44.35,45.16,44.0,45.16,481995,44.35,45.16,44.0,45.16,481995,0.0,1.0
2024-09-09,43.67,44.75,43.57,44.25,277367,43.67,44.75,43.57,44.25,277367,0.0,1.0
2024-09-10,43.85,44.135,43.2325,43.89,268326,43.85,44.135,43.2325,43.89,268326,0.0,1.0
2024-09-11,43.95,44.38,43.25,43.94,738045,43.95,44.38,43.25,43.94,738045,0.0,1.0
2024-09-12,44.37,44.99,43.94,43.94,260903,44.37,44.99,43.94,43.94,260903,0.0,1.0
2024-09-13,43.5,44.62,43.38,44.58,448945,43.5,44.62,43.38,44.58,448945,0.0,1.0
2024-09-16,41.95,43.595,41.9,43.25,407493,41.95,43.595,41.9,43.25,407493,0.0,1.0
2024-09-17,42.43,43.3,41.62,42.1,900755,42.43,43.3,41.62,42.1,900755,0.0,1.0
2024-09-18,42.35,43.37,42.01,42.43,317802,42.35,43.37,42.01,42.43,317802,0.0,1.0
2024-09-19,42.7,43.085,42.37,42.92,872988,42.7,43.085,42.37,42.92,872988,0.0,1.0
2024-09-20,42.0,42.93,41.91,42.62,584596,42.0,42.93,41.91,42.62,584596,0.0,1.0
2024-09-23,42.0,42.5,41.4,42.29,485085,42.0,42.5,41.4,42.29,485085,0.0,1.0
2024-09-24,42.04,42.37,41.88,42.35,202682,42.04,42.37,41.88,42.35,202682,0.0,1.0
2024-09-25,42.19,42.96,41.98,42.05,225833,42.19,42.96,41.98,42.05,225833,0.0,1.0
2024-09-26,39.11,42.505,37.05,42.27,1474069,39.11,42.505,37.05,42.27,1474069,0.0,1.0
2024-09-27,40.54,41.0,39.3,39.31,360560,40.54,41.0,39.3,39.31,360560,0.0,1.0
2024-09-30,40.24,40.72,39.81,40.49,191879,40.24,40.72,39.81,40.49,191879,0.0,1.0
2024-10-01,40.16,40.51,39.815,40.51,221412,40.16,40.51,39.815,40.51,221412,0.0,1.0
2024-10-02,39.23,40.0,39.04,39.94,304361,39.23,40.0,39.04,39.94,304361,0.0,1.0
2024-10-03,38.82,39.37,38.78,39.22,376351,38.82,39.37,38.78,39.22,376351,0.0,1.0
2024-10-04,39.84,39.87,39.03,39.1,195983,39.84,39.87,39.03,39.1,195983,0.0,1.0
2024-10-07,39.73,40.08,39.34,39.54,190929,39.73,40.08,39.34,39.54,190929,0.0,1.0
2024-10-08,40.695,41.0,39.62,39.62,332266,40.695,41.0,39.62,39.62,332266,0.0,1.0
2024-10-09,40.61,41.045,40.5,40.98,203761,40.61,41.045,40.5,40.98,203761,0.0,1.0
2024-10-10,40.28,40.49,39.44,40.15,159839,40.28,40.49,39.44,40.15,159839,0.0,1.0
2024-10-11,40.68,41.12,40.02,40.39,165781,40.68,41.12,40.02,40.39,165781,0.0,1.0
2024-10-14,40.63,41.19,40.405,41.0,115214,40.63,41.19,40.405,41.0,115214,0.0,1.0
2024-10-15,40.62,40.99,40.51,40.72,238400,40.62,40.99,40.51,40.72,238400,0.0,1.0
2024-10-16,40.78,41.21,40.21,40.49,243003,40.78,41.21,40.21,40.49,243003,0.0,1.0
2024-10-17,43.1,43.13,40.63,40.69,451246,43.1,43.13,40.63,40.69,451246,0.0,1.0
2024-10-18,42.86,43.76,42.3001,43.41,339703,42.86,43.76,42.3001,43.41,339703,0.0,1.0
2024-10-21,42.42,43.16,42.125,42.8,155893,42.42,43.16,42.125,42.8,155893,0.0,1.0
2024-10-22,40.56,42.04,40.56,41.94,177899,40.56,42.04,40.56,41.94,177899,0.0,1.0
2024-10-23,41.01,41.24,40.47,40.5,384226,41.01,41.24,40.47,40.5,384226,0.0,1.0
2024-10-24,41.0,41.33,40.39,40.98,160298,41.0,41.33,40.39,40.98,160298,0.0,1.0
2024-10-25,41.31,41.49,41.065,41.22,152863,41.31,41.49,41.065,41.22,152863,0.0,1.0
2024-10-28,40.94,41.805,40.63,41.51,526843,40.94,41.805,40.63,41.51,526843,0.0,1.0
2024-10-29,42.66,42.87,41.3,41.82,299611,42.66,42.87,41.3,41.82,299611,0.0,1.0
2024-10-30,33.59,36.54,33.33,36.29,2133879,33.59,36.54,33.33,36.29,2133879,0.0,1.0
2024-10-31,33.68,34.97,33.15,33.64,982847,33.68,34.97,33.15,33.64,982847,0.0,1.0
2024-11-01,33.44,34.21,33.25,34.03,850046,33.44,34.21,33.25,34.03,850046,0.0,1.0
2024-11-04,34.4,35.1699,33.23,33.23,503828,34.4,35.1699,33.23,33.23,503828,0.0,1.0
2024-11-05,34.86,35.2799,34.2,34.55,296846,34.86,35.2799,34.2,34.55,296846,0.0,1.0
2024-11-06,34.79,35.35,34.6,34.85,448224,34.79,35.35,34.6,34.85,448224,0.0,1.0
2024-11-07,35.84,35.945,35.075,35.28,485979,35.84,35.945,35.075,35.28,485979,0.0,1.0
2024-11-08,35.48,35.84,34.99,35.73,584253,35.48,35.84,34.99,35.73,584253,0.0,1.0
2024-11-11,36.87,36.9599,35.745,35.78,678546,36.87,36.9599,35.745,35.78,678546,0.0,1.0
2024-11-12,36.88,37.0,36.204,36.51,303702,36.88,37.0,36.204,36.51,303702,0.0,1.0
2024-11-13,37.21,37.36,36.3725,36.89,431479,37.21,37.36,36.3725,36.89,431479,0.0,1.0
2024-11-14,37.92,38.5,36.735,36.89,490970,37.92,38.5,36.735,36.89,490970,0.0,1.0
2024-11-15,36.925,38.45,36.08,38.0,414702,36.925,38.45,36.08,38.0,414702,0.0,1.0
2024-11-18,36.54,37.34,36.39,36.81,828482,36.54,37.34,36.39,36.81,828482,0.0,1.0
2024-11-19,38.245,38.495,36.61,36.64,654029,38.245,38.495,36.61,36.64,654029,0.0,1.0
2024-11-20,38.12,38.69,37.87,38.5,453854,38.12,38.69,37.87,38.5,453854,0.0,1.0
2024-11-21,38.615,38.86,37.74,37.96,287167,38.615,38.86,37.74,37.96,287167,0.0,1.0
2024-11-22,39.955,40.06,38.76,39.2,775438,39.955,40.06,38.76,39.2,775438,0.0,1.0
2024-11-25,40.02,40.88,39.66,39.91,921544,40.02,40.88,39.66,39.91,921544,0.0,1.0
2024-11-26,41.57,41.59,39.6235,40.0,790891,41.57,41.59,39.6235,40.0,790891,0.0,1.0
2024-11-27,42.34,42.38,40.775,41.16,1027531,42.34,42.38,40.775,41.16,1027531,0.0,1.0
2024-11-29,40.78,42.835,40.577,42.56,523802,40.78,42.835,40.577,42.56,523802,0.0,1.0
2024-12-02,40.82,41.09,39.89,40.4,828306,40.82,41.09,39.89,40.4,828306,0.0,1.0
2024-12-03,41.25,41.45,40.52,40.52,434195,41.25,41.45,40.52,40.52,434195,0.0,1.0
2024-12-04,41.93,42.14,41.16,41.37,337593,41.93,42.14,41.16,41.37,337593,0.0,1.0
2024-12-05,41.79,42.235,41.53,41.63,335436,41.79,42.235,41.53,41.63,335436,0.0,1.0
2024-12-06,42.0,42.2999,41.55,41.66,346065,42.0,42.2999,41.55,41.66,346065,0.0,1.0
2024-12-09,42.42,42.47,41.53,41.9,372516,42.42,42.47,41.53,41.9,372516,0.0,1.0
2024-12-10,42.2,42.86,42.0,42.42,231420,42.2,42.86,42.0,42.42,231420,0.0,1.0
2024-12-11,42.14,42.8,41.708,42.12,344178,42.14,42.8,41.708,42.12,344178,0.0,1.0
2024-12-12,42.65,43.75,41.67,41.67,398521,42.65,43.75,41.67,41.67,398521,0.0,1.0
2024-12-13,42.57,43.36,42.08,43.0,215445,42.57,43.36,42.08,43.0,215445,0.0,1.0
2024-12-16,42.4,43.59,41.87,42.24,217621,42.4,43.59,41.87,42.24,217621,0.0,1.0
2024-12-17,42.3,42.42,41.7351,41.85,118989,42.3,42.42,41.7351,41.85,118989,0.0,1.0
2024-12-18,42.4,42.96,41.8715,42.3,299538,42.4,42.96,41.8715,42.3,299538,0.0,1.0
2024-12-19,43.25,43.33,41.29,41.71,346983,43.25,43.33,41.29,41.71,346983,0.0,1.0
2024-12-20,43.41,43.84,42.68,43.25,402178,43.41,43.84,42.68,43.25,402178,0.0,1.0
2024-12-23,42.23,43.89,42.17,43.51,129400,42.23,43.89,42.17,43.51,129400,0.0,1.0
2024-12-24,41.0,42.0,40.8711,41.6,121240,41.0,42.0,40.8711,41.6,121240,0.0,1.0
2024-12-26,40.705,41.56,40.33,40.5,365029,40.705,41.56,40.33,40.5,365029,0.0,1.0
2024-12-27,40.52,40.915,40.12,40.3,352512,40.52,40.915,40.12,40.3,352512,0.0,1.0
2024-12-30,39.27,40.09,39.27,40.01,518391,39.27,40.09,39.27,40.01,518391,0.0,1.0
2024-12-31,39.56,40.23,39.27,39.63,408519,39.56,40.23,39.27,39.63,408519,0.0,1.0
2025-01-02,39.33,40.28,39.1,39.58,282450,39.33,40.28,39.1,39.58,282450,0.0,1.0
2025-01-03,41.3,41.31,39.46,39.59,253158,41.3,41.31,39.46,39.59,253158,0.0,1.0
2025-01-06,40.46,41.76,40.23,41.1,427014,40.46,41.76,40.23,41.1,427014,0.0,1.0
2025-01-07,38.86,40.5225,38.55,40.47,515476,38.86,40.5225,38.55,40.47,515476,0.0,1.0
2025-01-08,39.12,39.28,38.45,38.8,229859,39.12,39.28,38.45,38.8,229859,0.0,1.0
2025-01-10,36.97,38.02,36.44,37.89,851128,36.97,38.02,36.44,37.89,851128,0.0,1.0
2025-01-13,37.04,38.04,36.68,36.68,553647,37.04,38.04,36.68,36.68,553647,0.0,1.0
2025-01-14,37.23,38.1,36.97,37.5,296415,37.23,38.1,36.97,37.5,296415,0.0,1.0
2025-01-15,37.85,38.14,37.425,37.69,165699,37.85,38.14,37.425,37.69,165699,0.0,1.0
2025-01-16,37.48,37.93,37.0395,37.69,368003,37.48,37.93,37.0395,37.69,368003,0.0,1.0
2025-01-17,37.68,37.95,37.35,37.63,329268,37.68,37.95,37.35,37.63,329268,0.0,1.0
2025-01-21,37.8,38.64,37.725,38.0,443256,37.8,38.64,37.725,38.0,443256,0.0,1.0
2025-01-22,38.31,38.77,38.02,38.13,375517,38.31,38.77,38.02,38.13,375517,0.0,1.0
2025-01-23,37.84,38.37,37.79,38.2,187055,37.84,38.37,37.79,38.2,187055,0.0,1.0
2025-01-24,37.76,38.03,37.4,37.4,303065,37.76,38.03,37.4,37.4,303065,0.0,1.0
2025-01-27,37.45,38.05,37.4,37.55,437083,37.45,38.05,37.4,37.55,437083,0.0,1.0
2025-01-28,38.56,38.89,36.76,37.29,777039,38.56,38.89,36.76,37.29,777039,0.0,1.0
2025-01-29,38.27,39.5,37.87,38.81,467554,38.27,39.5,37.87,38.81,467554,0.0,1.0
2025-01-30,37.98,39.38,37.89,38.64,454698,37.98,39.38,37.89,38.64,454698,0.0,1.0
2025-01-31,37.99,39.46,37.81,38.75,534419,37.99,39.46,37.81,38.75,534419,0.0,1.0
2025-02-03,37.66,38.14,36.53,37.34,543236,37.66,38.14,36.53,37.34,543236,0.0,1.0
2025-02-04,38.4,38.48,37.3,37.97,473669,38.4,38.48,37.3,37.97,473669,0.0,1.0
2025-02-05,45.17,47.265,44.46,46.5,1428238,45.17,47.265,44.46,46.5,1428238,0.0,1.0
2025-02-06,45.89,46.8,45.17,46.27,479200,45.89,46.8,45.17,46.27,479200,0.0,1.0
2025-02-07,45.5,45.86,44.73,45.03,969447,45.5,45.86,44.73,45.03,969447,0.0,1.0
2025-02-10,44.14,45.88,44.11,45.88,344616,44.14,45.88,44.11,45.88,344616,0.0,1.0
2025-02-11,43.99,44.555,43.62,44.04,301716,43.99,44.555,43.62,44.04,301716,0.0,1.0
2025-02-12,44.03,44.205,43.064,43.3,301139,44.03,44.205,43.064,43.3,301139,0.0,1.0
2025-02-13,43.99,44.24,43.29,44.12,435473,43.99,44.24,43.29,44.12,435473,0.0,1.0
2025-02-14,43.72,44.5,43.29,44.5,341936,43.72,44.5,43.29,44.5,341936,0.0,1.0
2025-02-18,44.52,44.55,42.95,43.82,507999,44.52,44.55,42.95,43.82,507999,0.0,1.0
2025-02-19,44.3,47.25,43.94,44.05,922868,44.3,47.25,43.94,44.05,922868,0.0,1.0
2025-02-20,43.86,44.95,43.5,44.6,575808,43.86,44.95,43.5,44.6,575808,0.0,1.0
2025-02-21,41.85,43.76,41.565,43.76,377710,41.85,43.76,41.565,43.76,377710,0.0,1.0
2025-02-24,40.45,41.82,40.34,41.58,327937,40.45,41.82,40.34,41.58,327937,0.0,1.0
2025-02-25,40.04,40.65,39.71,40.65,459780,40.04,40.65,39.71,40.65,459780,0.0,1.0
2025-02-26,39.31,40.42,39.17,40.42,526942,39.31,40.42,39.17,40.42,526942,0.0,1.0
2025-02-27,38.26,39.32,38.0,39.32,316899,38.26,39.32,38.0,39.32,316899,0.0,1.0
2025-02-28,38.81,38.92,37.96,38.01,532726,38.81,38.92,37.96,38.01,532726,0.0,1.0
2025-03-03,37.68,39.52,37.21,39.09,247944,37.68,39.52,37.21,39.09,247944,0.0,1.0
2025-03-04,37.35,37.91,36.63,37.1,351631,37.35,37.91,36.63,37.1,351631,0.0,1.0
2025-03-05,38.28,38.38,37.1,37.6,381619,38.28,38.38,37.1,37.6,381619,0.0,1.0
2025-03-06,37.7,38.97,37.64,38.06,616471,37.7,38.97,37.64,38.06,616471,0.0,1.0
2025-03-07,36.66,37.98,36.14,37.7,341619,36.66,37.98,36.14,37.7,341619,0.0,1.0
2025-03-10,35.36,36.205,34.725,35.81,386624,35.36,36.205,34.725,35.81,386624,0.0,1.0
2025-03-11,34.92,35.62,34.76,35.25,311407,34.92,35.62,34.76,35.25,311407,0.0,1.0
2025-03-12,35.8,36.15,34.48,35.5,388843,35.8,36.15,34.48,35.5,388843,0.0,1.0
2025-03-13,34.81,35.54,34.75,35.52,426746,34.81,35.54,34.75,35.52,426746,0.0,1.0
2025-03-14,36.23,36.9,35.2086,35.53,360316,36.23,36.9,35.2086,35.53,360316,0.0,1.0
2025-03-17,35.42,36.725,35.3303,35.94,228577,35.42,36.725,35.3303,35.94,228577,0.0,1.0
2025-03-18,34.95,35.29,34.46,35.16,227079,34.95,35.29,34.46,35.16,227079,0.0,1.0
2025-03-19,35.1,35.65,34.535,35.31,177695,35.1,35.65,34.535,35.31,177695,0.0,1.0
2025-03-20,36.5,36.77,34.5343,35.1,416024,36.5,36.77,34.5343,35.1,416024,0.0,1.0
2025-03-21,36.88,37.79,35.88,35.88,748450,36.88,37.79,35.88,35.88,748450,0.0,1.0
2025-03-24,37.215,37.63,36.5025,37.05,292258,37.215,37.63,36.5025,37.05,292258,0.0,1.0
2025-03-25,37.65,38.27,36.92,36.92,322394,37.65,38.27,36.92,36.92,322394,0.0,1.0
2025-03-26,37.07,38.48,36.86,37.71,229256,37.07,38.48,36.86,37.71,229256,0.0,1.0
2025-03-27,36.64,37.26,36.43,36.7,114643,36.64,37.26,36.43,36.7,114643,0.0,1.0
2025-03-28,35.015,36.66,34.27,36.34,269956,35.015,36.66,34.27,36.34,269956,0.0,1.0
2025-03-31,35.41,35.74,33.93,34.7,335794,35.41,35.74,33.93,34.7,335794,0.0,1.0
2025-04-01,35.61,36.06,34.77,35.05,328426,35.61,36.06,34.77,35.05,328426,0.0,1.0
2025-04-02,35.65,36.0,34.87,34.91,255770,35.65,36.0,34.87,34.91,255770,0.0,1.0
2025-04-03,32.62,34.32,32.615,34.32,399635,32.62,34.32,32.615,34.32,399635,0.0,1.0
2025-04-04,30.06,31.695,29.72,30.99,478477,30.06,31.695,29.72,30.99,478477,0.0,1.0
2025-04-07,29.28,31.19,28.2941,28.61,313159,29.28,31.19,28.2941,28.61,313159,0.0,1.0
2025-04-08,28.06,30.56,27.74,30.35,369524,28.06,30.56,27.74,30.35,369524,0.0,1.0
2025-04-09,31.39,32.27,27.51,27.88,693439,31.39,32.27,27.51,27.88,693439,0.0,1.0
2025-04-10,29.01,30.6,28.87,30.6,360339,29.01,30.6,28.87,30.6,360339,0.0,1.0
2025-04-11,28.39,29.01,27.5,28.31,411460,28.39,29.01,27.5,28.31,411460,0.0,1.0
2025-04-14,27.93,29.11,27.46,28.84,259067,27.93,29.11,27.46,28.84,259067,0.0,1.0
2025-04-15,28.85,29.555,27.6935,28.31,176807,28.85,29.555,27.6935,28.31,176807,0.0,1.0
2025-04-16,29.2,29.87,28.14,28.15,426901,29.2,29.87,28.14,28.15,426901,0.0,1.0
2025-04-17,29.9,30.52,28.92,29.1,400697,29.9,30.52,28.92,29.1,400697,0.0,1.0
2025-04-21,29.6,30.58,28.95,29.63,293866,29.6,30.58,28.95,29.63,293866,0.0,1.0
2025-04-22,31.7,32.85,30.04,30.2,573602,31.7,32.85,30.04,30.2,573602,0.0,1.0
2025-04-23,33.08,33.82,32.45,33.58,398606,33.08,33.82,32.45,33.58,398606,0.0,1.0
2025-04-24,33.97,34.05,32.8744,33.16,212343,33.97,34.05,32.8744,33.16,212343,0.0,1.0
2025-04-25,34.9,35.02,33.51,33.97,268841,34.9,35.02,33.51,33.97,268841,0.0,1.0
2025-04-28,34.22,35.1028,33.3,34.55,381401,34.22,35.1028,33.3,34.55,381401,0.0,1.0
2025-04-29,34.46,34.88,33.4,34.11,265260,34.46,34.88,33.4,34.11,265260,0.0,1.0
2025-04-30,34.06,34.14,33.0,33.18,217456,34.06,34.14,33.0,33.18,217456,0.0,1.0
2025-05-01,33.425,34.48,33.24,33.97,390648,33.425,34.48,33.24,33.97,390648,0.0,1.0
2025-05-02,29.47,30.44,28.15,28.17,1680910,29.47,30.44,28.15,28.17,1680910,0.0,1.0
2025-05-05,28.16,30.2495,26.67,29.3,838594,28.16,30.2495,26.67,29.3,838594,0.0,1.0
2025-05-06,27.71,28.25,27.06,27.95,428899,27.71,28.25,27.06,27.95,428899,0.0,1.0
2025-05-07,27.66,28.01,26.97,27.73,284041,27.66,28.01,26.97,27.73,284041,0.0,1.0
2025-05-08,28.37,28.975,27.67,27.72,678132,28.37,28.975,27.67,27.72,678132,0.0,1.0
2025-05-09,28.46,28.91,28.175,28.25,469281,28.46,28.91,28.175,28.25,469281,0.0,1.0
2025-05-12,29.56,29.96,29.03,29.63,222779,29.56,29.96,29.03,29.63,222779,0.0,1.0
2025-05-13,29.93,30.42,29.65,29.81,278660,29.93,30.42,29.65,29.81,278660,0.0,1.0
2025-05-14,29.71,30.64,28.97,29.91,642358,29.71,30.64,28.97,29.91,642358,0.0,1.0
2025-05-15,28.68,29.415,28.56,29.35,347759,28.68,29.415,28.56,29.35,347759,0.0,1.0
2025-05-16,28.42,29.0,28.1,28.68,308386,28.42,29.0,28.1,28.68,308386,0.0,1.0
2025-05-19,28.0,28.395,27.82,28.27,330484,28.0,28.395,27.82,28.27,330484,0.0,1.0
2025-05-20,27.48,28.11,27.41,27.77,192946,27.48,28.11,27.41,27.77,192946,0.0,1.0
2025-05-21,26.43,27.46,26.36,27.46,343282,26.43,27.46,26.36,27.46,343282,0.0,1.0
2025-05-22,26.49,27.03,26.06,26.32,489475,26.49,27.03,26.06,26.32,489475,0.0,1.0
2025-05-23,26.29,26.37,25.5,25.74,624516,26.29,26.37,25.5,25.74,624516,0.0,1.0
2025-05-27,25.56,27.49,25.51,27.49,856086,25.56,27.49,25.51,27.49,856086,0.0,1.0
2025-05-28,25.52,26.04,25.17,25.45,1203015,25.52,26.04,25.17,25.45,1203015,0.0,1.0
2025-05-29,25.48,25.74,25.31,25.54,697519,25.48,25.74,25.31,25.54,697519,0.0,1.0
2025-05-30,25.46,25.69,24.91,25.48,573203,25.46,25.69,24.91,25.48,573203,0.0,1.0
2025-06-02,25.3,26.29,25.1,25.7,481036,25.3,26.29,25.1,25.7,481036,0.0,1.0
2025-06-03,26.16,26.49,25.13,25.16,646620,26.16,26.49,25.13,25.16,646620,0.0,1.0
2025-06-04,26.89,27.32,26.12,26.56,814768,26.89,27.32,26.12,26.56,814768,0.0,1.0
2025-06-05,26.28,27.13,25.59,26.97,374608,26.28,27.13,25.59,26.97,374608,0.0,1.0
2025-06-06,26.1,26.575,25.9505,26.5,427851,26.1,26.575,25.9505,26.5,427851,0.0,1.0
2025-06-09,25.78,26.5,25.53,26.16,449233,25.78,26.5,25.53,26.16,449233,0.0,1.0
2025-06-10,25.96,26.24,25.628,26.0,645608,25.96,26.24,25.628,26.0,645608,0.0,1.0
2025-06-11,26.34,26.98,26.0,26.0,835929,26.34,26.98,26.0,26.0,835929,0.0,1.0
2025-06-12,25.62,26.42,25.495,26.34,411835,25.62,26.42,25.495,26.34,411835,0.0,1.0
2025-06-13,24.15,25.48,24.0,25.21,435536,24.15,25.48,24.0,25.21,435536,0.0,1.0
2025-06-16,23.91,24.94,23.85,24.45,407591,23.91,24.94,23.85,24.45,407591,0.0,1.0
2025-06-17,23.48,23.92,23.4,23.71,493559,23.48,23.92,23.4,23.71,493559,0.0,1.0
2025-06-18,23.91,24.44,23.3901,23.71,414274,23.91,24.44,23.3901,23.71,414274,0.0,1.0
2025-06-20,23.61,24.4299,23.38,24.09,692516,23.61,24.4299,23.38,24.09,692516,0.0,1.0
2025-06-23,23.68,23.775,23.24,23.69,410014,23.68,23.775,23.24,23.69,410014,0.0,1.0
2025-06-24,24.54,24.82,23.85,23.99,442586,24.54,24.82,23.85,23.99,442586,0.0,1.0
2025-06-25,23.98,24.805,23.89,24.8,307820,23.98,24.805,23.89,24.8,307820,0.0,1.0
2025-06-26,23.81,24.245,23.64,24.15,286016,23.81,24.245,23.64,24.15,286016,0.0,1.0
2025-06-27,23.83,24.12,23.67,23.95,322035,23.83,24.12,23.67,23.95,322035,0.0,1.0
2025-06-30,23.96,24.33,23.9,23.95,355346,23.96,24.33,23.9,23.95,355346,0.0,1.0
2025-07-01,24.27,24.461,23.7,23.7,634572,24.27,24.461,23.7,23.7,634572,0.0,1.0
2025-07-02,24.47,24.93,24.3,24.5,231149,24.47,24.93,24.3,24.5,231149,0.0,1.0
2025-07-03,24.92,25.37,24.615,25.11,481576,24.92,25.37,24.615,25.11,481576,0.0,1.0
2025-07-07,24.84,25.3585,24.5,24.92,388923,24.84,25.3585,24.5,24.92,388923,0.0,1.0
2025-07-08,24.79,25.1601,24.44,24.75,526112,24.79,25.1601,24.44,24.75,526112,0.0,1.0
2025-07-09,24.78,25.07,24.42,24.71,239100,24.78,25.07,24.42,24.71,239100,0.0,1.0
2025-07-10,24.26,24.9672,24.03,24.94,248982,24.26,24.9672,24.03,24.94,248982,0.0,1.0
2025-07-11,23.73,24.4,23.69,24.14,419574,23.73,24.4,23.69,24.14,419574,0.0,1.0
2025-07-14,23.71,24.24,23.6028,23.69,223536,23.71,24.24,23.6028,23.69,223536,0.0,1.0
2025-07-15,23.2,23.9571,23.11,23.75,353123,23.2,23.9571,23.11,23.75,353123,0.0,1.0
2025-07-16,23.5,23.92,23.1601,23.42,473044,23.5,23.92,23.1601,23.42,473044,0.0,1.0
2025-07-17,23.48,23.8,23.46,23.5,419771,23.48,23.8,23.46,23.5,419771,0.0,1.0
2025-07-18,23.04,23.65,23.03,23.55,328418,23.04,23.65,23.03,23.55,328418,0.0,1.0
2025-07-21,23.35,23.57,23.17,23.23,412061,23.35,23.57,23.17,23.23,412061,0.0,1.0
2025-07-22,23.21,23.5053,23.07,23.35,466316,23.21,23.5053,23.07,23.35,466316,0.0,1.0
2025-07-23,23.56,23.71,23.12,23.47,389500,23.56,23.71,23.12,23.47,389500,0.0,1.0
2025-07-24,23.19,23.62,23.07,23.51,306633,23.19,23.62,23.07,23.51,306633,0.0,1.0
2025-07-25,23.28,23.36,22.99,23.09,269256,23.28,23.36,22.99,23.09,269256,0.0,1.0
2025-07-28,22.58,23.645,22.55,23.44,427878,22.58,23.645,22.55,23.44,427878,0.0,1.0
2025-07-29,22.81,23.26,22.65,22.83,1129543,22.81,23.26,22.65,22.83,1129543,0.0,1.0
2025-07-30,22.97,26.525,22.43,26.525,1085143,22.97,26.525,22.43,26.525,1085143,0.0,1.0
2025-07-31,24.34,24.95,23.06,23.47,1302261,24.34,24.95,23.06,23.47,1302261,0.0,1.0
2025-08-01,23.5,23.96,22.61,23.94,683646,23.5,23.96,22.61,23.94,683646,0.0,1.0
2025-08-04,23.12,24.09,23.08,23.55,425586,23.12,24.09,23.08,23.55,425586,0.0,1.0
2025-08-05,23.66,23.76,23.05,23.3,371257,23.66,23.76,23.05,23.3,371257,0.0,1.0
2025-08-06,23.97,24.3,23.455,23.6,404825,23.97,24.3,23.455,23.6,404825,0.0,1.0
2025-08-07,23.55,24.49,23.13,24.49,332888,23.55,24.49,23.13,24.49,332888,0.0,1.0
2025-08-08,23.95,24.305,22.88,23.45,522642,23.95,24.305,22.88,23.45,522642,0.0,1.0
2025-08-11,23.26,24.5338,23.23,24.21,434118,23.26,24.5338,23.23,24.21,434118,0.0,1.0
2025-08-12,23.68,23.8526,23.15,23.57,356974,23.68,23.8526,23.15,23.57,356974,0.0,1.0
2025-08-13,23.86,24.275,23.54,23.87,277370,23.86,24.275,23.54,23.87,277370,0.0,1.0
2025-08-14,24.24,24.61,23.3,23.56,593891,24.24,24.61,23.3,23.56,593891,0.0,1.0
2025-08-15,23.75,24.36,23.75,24.1,241140,23.75,24.36,23.75,24.1,241140,0.0,1.0
2025-08-18,23.6,23.93,23.51,23.75,213656,23.6,23.93,23.51,23.75,213656,0.0,1.0
2025-08-19,23.37,23.7418,23.267777,23.6,178577,23.37,23.7418,23.267777,23.6,178577,0.0,1.0
2025-08-20,24.11,24.16,23.17,23.42,416590,24.11,24.16,23.17,23.42,416590,0.0,1.0
2025-08-21,23.91,24.15,23.5,24.08,278376,23.91,24.15,23.5,24.08,278376,0.0,1.0
2025-08-22,24.19,24.57,23.5748,23.97,238114,24.19,24.57,23.5748,23.97,238114,0.0,1.0
2025-08-25,23.81,24.3721,23.55,24.22,247118,23.81,24.3721,23.55,24.22,247118,0.0,1.0
2025-08-26,24.3,24.76,23.822,23.87,294790,24.3,24.76,23.822,23.87,294790,0.0,1.0
2025-08-27,24.77,24.83,24.0046,24.1,273570,24.77,24.83,24.0046,24.1,273570,0.0,1.0
2025-08-28,24.66,24.8399,24.365,24.77,253572,24.66,24.8399,24.365,24.77,253572,0.0,1.0
2025-08-29,24.83,25.24,24.5436,24.83,286665,24.83,25.24,24.5436,24.83,286665,0.0,1.0
2025-09-02,23.52,24.6,23.47,24.49,262058,23.52,24.6,23.47,24.49,262058,0.0,1.0
2025-09-03,23.19,23.5425,23.175,23.5,223063,23.19,23.5425,23.175,23.5,223063,0.0,1.0
2025-09-04,23.4,23.505,22.825,23.13,340125,23.4,23.505,22.825,23.13,340125,0.0,1.0
2025-09-05,23.33,23.7814,23.08,23.45,209865,23.33,23.7814,23.08,23.45,209865,0.0,1.0
2025-09-08,23.75,23.76,23.22,23.61,247267,23.75,23.76,23.22,23.61,247267,0.0,1.0
2025-09-09,23.13,23.79,23.1,23.79,288392,23.13,23.79,23.1,23.79,288392,0.0,1.0
2025-09-10,22.64,23.8,22.56,23.74,397551,22.64,23.8,22.56,23.74,397551,0.0,1.0
2025-09-11,21.9,22.858,21.44,22.74,600693,21.9,22.858,21.44,22.74,600693,0.0,1.0
2025-09-12,22.01,22.06,21.54,22.06,346668,22.01,22.06,21.54,22.06,346668,0.0,1.0
2025-09-15,21.86,22.135,21.745,22.0,307170,21.86,22.135,21.745,22.0,307170,0.0,1.0
2025-09-16,22.47,22.55,21.8,22.0,280041,22.47,22.55,21.8,22.0,280041,0.0,1.0
2025-09-17,22.44,23.0611,22.225,22.5,306421,22.44,23.0611,22.225,22.5,306421,0.0,1.0
2025-09-18,22.07,22.64,21.75,22.52,885648,22.07,22.64,21.75,22.52,885648,0.0,1.0
2025-09-19,21.92,22.53,21.88,22.23,761397,21.92,22.53,21.88,22.23,761397,0.0,1.0
2025-09-22,22.34,22.6375,22.16,22.39,555808,22.34,22.6375,22.16,22.39,555808,0.0,1.0
2025-09-23,22.01,22.79,21.765,22.49,427754,22.01,22.79,21.765,22.49,427754,0.0,1.0
2025-09-24,22.44,22.56,21.85,22.27,1168229,22.44,22.56,21.85,22.27,1168229,0.0,1.0
2025-09-25,22.51,22.62,21.965,22.44,315293,22.51,22.62,21.965,22.44,315293,0.0,1.0
2025-09-26,22.25,22.49,22.15,22.49,288842,22.25,22.49,22.15,22.49,288842,0.0,1.0
2025-09-29,22.4,22.6325,22.27,22.27,328575,22.4,22.6325,22.27,22.27,328575,0.0,1.0
2025-09-30,22.6,22.76,22.27,22.34,649015,22.6,22.76,22.27,22.34,649015,0.0,1.0
2025-10-01,22.18,22.7,22.15,22.27,377858,22.18,22.7,22.15,22.27,377858,0.0,1.0
2025-10-02,21.31,22.5675,21.3,22.2,445920,21.31,22.5675,21.3,22.2,445920,0.0,1.0
2025-10-03,21.55,22.05,21.35,21.43,269567,21.55,22.05,21.35,21.43,269567,0.0,1.0
2025-10-06,21.43,22.07,21.37,22.01,344889,21.43,22.07,21.37,22.01,344889,0.0,1.0
2025-10-07,20.85,21.6751,20.83,21.52,355856,20.85,21.6751,20.83,21.52,355856,0.0,1.0
2025-10-08,20.95,21.225,20.81,20.81,336659,20.95,21.225,20.81,20.81,336659,0.0,1.0
2025-10-09,20.71,20.98,20.05,20.95,621897,20.71,20.98,20.05,20.95,621897,0.0,1.0
2025-10-10,19.93,20.84,19.745,20.8,517474,19.93,20.84,19.745,20.8,517474,0.0,1.0
2025-10-13,19.65,20.17,19.57,20.13,371575,19.65,20.17,19.57,20.13,371575,0.0,1.0
2025-10-14,20.05,20.32,19.5,19.55,670036,20.05,20.32,19.5,19.55,670036,0.0,1.0
2025-10-15,20.24,20.82,20.16,20.42,424495,20.24,20.82,20.16,20.42,424495,0.0,1.0
2025-10-16,19.8,20.617,19.6,20.43,360235,19.8,20.617,19.6,20.43,360235,0.0,1.0
2025-10-17,20.18,20.395,19.75,19.75,377871,20.18,20.395,19.75,19.75,377871,0.0,1.0
2025-10-20,20.54,20.645,20.22,20.22,235029,20.54,20.645,20.22,20.22,235029,0.0,1.0
2025-10-21,20.31,20.75,20.28,20.48,285549,20.31,20.75,20.28,20.48,285549,0.0,1.0
2025-10-22,20.85,20.925,20.26,20.31,305127,20.85,20.925,20.26,20.31,305127,0.0,1.0
2025-10-23,20.77,21.0,20.56,20.92,250323,20.77,21.0,20.56,20.92,250323,0.0,1.0
2025-10-24,20.53,20.96,20.33,20.78,272871,20.53,20.96,20.33,20.78,272871,0.0,1.0
2025-10-27,20.89,21.2533,20.7605,21.01,424061,20.89,21.2533,20.7605,21.01,424061,0.0,1.0
2025-10-28,20.88,21.46,20.77,21.05,759069,20.88,21.46,20.77,21.05,759069,0.0,1.0
2025-10-29,22.17,22.7,20.95,22.7,1078109,22.17,22.7,20.95,22.7,1078109,0.0,1.0
2025-10-30,21.9,22.66,21.693,21.9,633266,21.9,22.66,21.693,21.9,633266,0.0,1.0
2025-10-31,22.88,22.93,21.6827,21.86,735668,22.88,22.93,21.6827,21.86,735668,0.0,1.0
2025-11-03,22.34,23.36,22.165,23.29,509759,22.34,23.36,22.165,23.29,509759,0.0,1.0
2025-11-04,22.07,22.71,21.94,22.12,515363,22.07,22.71,21.94,22.12,515363,0.0,1.0
2025-11-05,22.28,22.68,22.06,22.45,394534,22.28,22.68,22.06,22.45,394534,0.0,1.0
2025-11-06,22.5,22.8,22.0064,22.28,642222,22.5,22.8,22.0064,22.28,642222,0.0,1.0
2025-11-07,21.42,22.84,21.2601,22.74,656558,21.42,22.84,21.2601,22.74,656558,0.0,1.0
2025-11-10,22.2,22.3499,21.34,21.34,440020,22.2,22.3499,21.34,21.34,440020,0.0,1.0
2025-11-11,22.51,22.78,22.22,22.32,404639,22.51,22.78,22.22,22.32,404639,0.0,1.0
2025-11-12,22.84,23.2,22.61,22.95,427155,22.84,23.2,22.61,22.95,427155,0.0,1.0
2025-11-13,21.55,22.837,21.37,22.51,412785,21.55,22.837,21.37,22.51,412785,0.0,1.0
2025-11-14,20.77,21.5878,20.69,21.37,317453,20.77,21.5878,20.69,21.37,317453,0.0,1.0
2025-11-17,19.91,20.85,19.76,20.66,417008,19.91,20.85,19.76,20.66,417008,0.0,1.0
2025-11-18,19.81,20.09,19.4,19.81,274457,19.81,20.09,19.4,19.81,274457,0.0,1.0
2025-11-19,19.88,20.25,19.6701,19.83,373392,19.88,20.25,19.6701,19.83,373392,0.0,1.0
2025-11-20,19.78,20.5899,19.7,20.1,375644,19.78,20.5899,19.7,20.1,375644,0.0,1.0
2025-11-21,19.91,20.0799,19.5091,19.7,303626,19.91,20.0799,19.5091,19.7,303626,0.0,1.0
2025-11-24,19.79,20.0656,19.15,19.91,519266,19.79,20.0656,19.15,19.91,519266,0.0,1.0
2025-11-25,19.85,20.18,19.58,19.61,600321,19.85,20.18,19.58,19.61,600321,0.0,1.0
2025-11-26,19.69,20.22,19.67,19.97,469588,19.69,20.22,19.67,19.97,469588,0.0,1.0