date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-10-03,22.97,28.5,20.26,28.17,2353074,22.97,28.5,20.26,28.17,2353074,0.0,1.0
2016-10-04,22.39,24.45,22.34,22.85,1659857,22.39,24.45,22.34,22.85,1659857,0.0,1.0
2016-10-05,21.85,22.8419,21.25,22.12,1474019,21.85,22.8419,21.25,22.12,1474019,0.0,1.0
2016-10-06,21.87,22.44,21.26,21.57,999588,21.87,22.44,21.26,21.57,999588,0.0,1.0
2016-10-07,20.95,21.85,20.73,21.6,1528846,20.95,21.85,20.73,21.6,1528846,0.0,1.0
2016-10-10,22.1,22.8079,20.95,20.95,1484160,22.1,22.8079,20.95,20.95,1484160,0.0,1.0
2016-10-11,23.32,23.4,21.75,22.0,975187,23.32,23.4,21.75,22.0,975187,0.0,1.0
2016-10-12,22.63,24.2,22.5,23.89,1098988,22.63,24.2,22.5,23.89,1098988,0.0,1.0
2016-10-13,22.74,23.15,22.06,22.41,830634,22.74,23.15,22.06,22.41,830634,0.0,1.0
2016-10-14,24.75,24.9,22.53,22.78,596789,24.75,24.9,22.53,22.78,596789,0.0,1.0
2016-10-17,24.08,24.71,24.0,24.71,341067,24.08,24.71,24.0,24.71,341067,0.0,1.0
2016-10-18,24.33,25.34,23.73,24.05,680823,24.33,25.34,23.73,24.05,680823,0.0,1.0
2016-10-19,23.68,24.49,23.03,24.09,673470,23.68,24.49,23.03,24.09,673470,0.0,1.0
2016-10-20,23.63,23.64,22.7,23.41,480487,23.63,23.64,22.7,23.41,480487,0.0,1.0
2016-10-21,25.02,25.11,23.6,23.83,495324,25.02,25.11,23.6,23.83,495324,0.0,1.0
2016-10-24,24.6,24.86,24.1973,24.55,256507,24.6,24.86,24.1973,24.55,256507,0.0,1.0
2016-10-25,24.45,24.82,24.4,24.57,406021,24.45,24.82,24.4,24.57,406021,0.0,1.0
2016-10-26,23.47,24.64,23.445,24.14,235289,23.47,24.64,23.445,24.14,235289,0.0,1.0
2016-10-27,22.23,23.53,21.86,23.53,370889,22.23,23.53,21.86,23.53,370889,0.0,1.0
2016-10-28,22.06,22.6999,22.0,22.05,509958,22.06,22.6999,22.0,22.05,509958,0.0,1.0
2016-10-31,21.45,21.99,21.41,21.86,607533,21.45,21.99,21.41,21.86,607533,0.0,1.0
2016-11-01,21.07,21.63,21.0,21.34,341364,21.07,21.63,21.0,21.34,341364,0.0,1.0
2016-11-02,20.81,21.03,20.24,20.69,288788,20.81,21.03,20.24,20.69,288788,0.0,1.0
2016-11-03,20.86,21.02,20.01,20.45,300481,20.86,21.02,20.01,20.45,300481,0.0,1.0
2016-11-04,20.73,21.22,20.46,20.65,299812,20.73,21.22,20.46,20.65,299812,0.0,1.0
2016-11-07,20.39,21.215,20.1701,20.8,311838,20.39,21.215,20.1701,20.8,311838,0.0,1.0
2016-11-08,20.45,20.9,20.055,20.14,568201,20.45,20.9,20.055,20.14,568201,0.0,1.0
2016-11-09,20.63,20.77,20.0,20.03,267056,20.63,20.77,20.0,20.03,267056,0.0,1.0
2016-11-10,19.32,20.62,18.51,20.61,1284999,19.32,20.62,18.51,20.61,1284999,0.0,1.0
2016-11-11,19.29,19.52,18.6,19.21,441906,19.29,19.52,18.6,19.21,441906,0.0,1.0
2016-11-14,20.31,20.71,19.2,19.24,624538,20.31,20.71,19.2,19.24,624538,0.0,1.0
2016-11-15,20.88,21.01,20.0,20.11,365077,20.88,21.01,20.0,20.11,365077,0.0,1.0
2016-11-16,20.7,21.1,20.3455,20.7,168614,20.7,21.1,20.3455,20.7,168614,0.0,1.0
2016-11-17,21.19,21.38,20.7,20.76,290417,21.19,21.38,20.7,20.76,290417,0.0,1.0
2016-11-18,20.75,21.17,20.53,20.95,190616,20.75,21.17,20.53,20.95,190616,0.0,1.0
2016-11-21,20.28,20.74,20.25,20.6,192772,20.28,20.74,20.25,20.6,192772,0.0,1.0
2016-11-22,20.09,20.49,20.0,20.21,311952,20.09,20.49,20.0,20.21,311952,0.0,1.0
2016-11-23,19.8,20.04,19.5594,20.0,155447,19.8,20.04,19.5594,20.0,155447,0.0,1.0
2016-11-25,19.8,20.19,19.69,19.86,69515,19.8,20.19,19.69,19.86,69515,0.0,1.0
2016-11-28,19.64,19.75,19.27,19.53,239188,19.64,19.75,19.27,19.53,239188,0.0,1.0
2016-11-29,20.03,20.19,19.31,19.55,293133,20.03,20.19,19.31,19.55,293133,0.0,1.0
2016-11-30,19.07,20.0,18.8516,19.95,313357,19.07,20.0,18.8516,19.95,313357,0.0,1.0
2016-12-01,18.54,19.45,18.5,18.9,439628,18.54,19.45,18.5,18.9,439628,0.0,1.0
2016-12-02,18.57,18.74,18.025,18.45,230290,18.57,18.74,18.025,18.45,230290,0.0,1.0
2016-12-05,19.23,19.39,18.33,18.38,255065,19.23,19.39,18.33,18.38,255065,0.0,1.0
2016-12-06,20.02,20.045,19.06,19.09,494836,20.02,20.045,19.06,19.09,494836,0.0,1.0
2016-12-07,19.81,20.02,19.7396,19.97,595505,19.81,20.02,19.7396,19.97,595505,0.0,1.0
2016-12-08,19.83,19.85,19.5837,19.74,262328,19.83,19.85,19.5837,19.74,262328,0.0,1.0
2016-12-09,20.04,20.09,19.5904,19.71,299557,20.04,20.09,19.5904,19.71,299557,0.0,1.0
2016-12-12,19.66,20.19,19.4258,19.99,273821,19.66,20.19,19.4258,19.99,273821,0.0,1.0
2016-12-13,19.55,19.7825,19.215,19.61,509153,19.55,19.7825,19.215,19.61,509153,0.0,1.0
2016-12-14,19.57,19.96,19.28,19.43,386976,19.57,19.96,19.28,19.43,386976,0.0,1.0
2016-12-15,20.3,20.41,19.52,19.52,381386,20.3,20.41,19.52,19.52,381386,0.0,1.0
2016-12-16,20.25,20.49,19.6,20.26,1082940,20.25,20.49,19.6,20.26,1082940,0.0,1.0
2016-12-19,20.08,20.5,19.99,20.3,277961,20.08,20.5,19.99,20.3,277961,0.0,1.0
2016-12-20,20.42,20.66,19.95,20.07,668457,20.42,20.66,19.95,20.07,668457,0.0,1.0
2016-12-21,20.27,20.65,20.07,20.42,307901,20.27,20.65,20.07,20.42,307901,0.0,1.0
2016-12-22,19.85,20.44,19.83,20.35,216610,19.85,20.44,19.83,20.35,216610,0.0,1.0
2016-12-23,19.85,20.06,19.67,19.91,225196,19.85,20.06,19.67,19.91,225196,0.0,1.0
2016-12-27,20.71,20.99,19.643,19.8,209314,20.71,20.99,19.643,19.8,209314,0.0,1.0
2016-12-28,21.13,21.24,20.5418,20.64,129297,21.13,21.24,20.5418,20.64,129297,0.0,1.0
2016-12-29,22.88,23.05,21.13,21.13,411538,22.88,23.05,21.13,21.13,411538,0.0,1.0
2016-12-30,22.98,23.1,22.7,22.81,468669,22.98,23.1,22.7,22.81,468669,0.0,1.0
2017-01-03,23.46,23.899,22.9339,22.95,373246,23.46,23.899,22.9339,22.95,373246,0.0,1.0
2017-01-04,24.12,24.55,23.47,23.6,366198,24.12,24.55,23.47,23.6,366198,0.0,1.0
2017-01-05,24.19,24.45,23.96,24.12,401097,24.19,24.45,23.96,24.12,401097,0.0,1.0
2017-01-06,24.13,24.43,23.5801,24.21,198631,24.13,24.43,23.5801,24.21,198631,0.0,1.0
2017-01-09,23.29,24.17,23.13,24.15,360293,23.29,24.17,23.13,24.15,360293,0.0,1.0
2017-01-10,23.6,23.97,23.1,23.42,227835,23.6,23.97,23.1,23.42,227835,0.0,1.0
2017-01-11,23.64,24.24,23.1,23.38,155150,23.64,24.24,23.1,23.38,155150,0.0,1.0
2017-01-12,23.11,23.65,22.92,23.48,134842,23.11,23.65,22.92,23.48,134842,0.0,1.0
2017-01-13,22.62,23.39,22.52,23.14,146059,22.62,23.39,22.52,23.14,146059,0.0,1.0
2017-01-17,22.68,23.09,22.3527,22.51,198229,22.68,23.09,22.3527,22.51,198229,0.0,1.0
2017-01-18,23.07,23.09,22.5,22.69,181452,23.07,23.09,22.5,22.69,181452,0.0,1.0
2017-01-19,22.58,23.355,22.28,23.1,236564,22.58,23.355,22.28,23.1,236564,0.0,1.0
2017-01-20,22.81,22.93,22.42,22.77,84889,22.81,22.93,22.42,22.77,84889,0.0,1.0
2017-01-23,23.03,23.09,22.61,22.8,162653,23.03,23.09,22.61,22.8,162653,0.0,1.0
2017-01-24,23.17,23.35,22.9039,23.08,90959,23.17,23.35,22.9039,23.08,90959,0.0,1.0
2017-01-25,23.29,23.4699,23.04,23.15,117038,23.29,23.4699,23.04,23.15,117038,0.0,1.0
2017-01-26,23.55,23.58,23.11,23.31,131524,23.55,23.58,23.11,23.31,131524,0.0,1.0
2017-01-27,24.21,24.21,23.35,23.5,260620,24.21,24.21,23.35,23.5,260620,0.0,1.0
2017-01-30,24.02,24.1799,23.62,24.15,181948,24.02,24.1799,23.62,24.15,181948,0.0,1.0
2017-01-31,24.08,24.27,23.76,23.96,128887,24.08,24.27,23.76,23.96,128887,0.0,1.0
2017-02-01,24.31,24.53,24.06,24.15,146193,24.31,24.53,24.06,24.15,146193,0.0,1.0
2017-02-02,24.31,24.66,23.87,24.37,166628,24.31,24.66,23.87,24.37,166628,0.0,1.0
2017-02-03,24.49,24.52,24.015,24.34,223340,24.49,24.52,24.015,24.34,223340,0.0,1.0
2017-02-06,24.21,24.39,23.86,24.35,165714,24.21,24.39,23.86,24.35,165714,0.0,1.0
2017-02-07,24.38,24.44,24.149,24.19,196814,24.38,24.44,24.149,24.19,196814,0.0,1.0
2017-02-08,24.01,24.46,23.68,24.38,193063,24.01,24.46,23.68,24.38,193063,0.0,1.0
2017-02-09,23.92,24.12,23.805,23.99,151685,23.92,24.12,23.805,23.99,151685,0.0,1.0
2017-02-10,23.84,24.14,23.71,23.93,270761,23.84,24.14,23.71,23.93,270761,0.0,1.0
2017-02-13,24.01,24.22,23.83,24.0,148977,24.01,24.22,23.83,24.0,148977,0.0,1.0
2017-02-14,23.87,24.02,23.37,23.89,365457,23.87,24.02,23.37,23.89,365457,0.0,1.0
2017-02-15,23.81,23.99,23.628,23.83,165617,23.81,23.99,23.628,23.83,165617,0.0,1.0
2017-02-16,24.27,24.37,23.509,23.71,164298,24.27,24.37,23.509,23.71,164298,0.0,1.0
2017-02-17,24.67,24.89,23.78,24.25,216637,24.67,24.89,23.78,24.25,216637,0.0,1.0
2017-02-21,24.55,24.75,24.284,24.67,150423,24.55,24.75,24.284,24.67,150423,0.0,1.0
2017-02-22,24.56,24.82,24.4,24.55,191974,24.56,24.82,24.4,24.55,191974,0.0,1.0
2017-02-23,26.38,26.56,24.55,24.63,430636,26.38,26.56,24.55,24.63,430636,0.0,1.0
2017-02-24,26.2,27.08,26.13,26.13,349209,26.2,27.08,26.13,26.13,349209,0.0,1.0
2017-02-27,25.91,26.43,25.62,26.2,477545,25.91,26.43,25.62,26.2,477545,0.0,1.0
2017-02-28,23.11,24.28,21.22,24.02,1460212,23.11,24.28,21.22,24.02,1460212,0.0,1.0
2017-03-01,22.32,23.39,22.22,23.27,602797,22.32,23.39,22.22,23.27,602797,0.0,1.0
2017-03-02,22.35,22.77,21.82,21.96,472757,22.35,22.77,21.82,21.96,472757,0.0,1.0
2017-03-03,21.15,22.35,21.15,22.24,454401,21.15,22.35,21.15,22.24,454401,0.0,1.0
2017-03-06,20.88,21.19,20.55,20.98,457306,20.88,21.19,20.55,20.98,457306,0.0,1.0
2017-03-07,20.55,20.9,20.39,20.73,404061,20.55,20.9,20.39,20.73,404061,0.0,1.0
2017-03-08,19.78,20.78,19.78,20.54,316014,19.78,20.78,19.78,20.54,316014,0.0,1.0
2017-03-09,20.34,20.47,19.76,19.79,310399,20.34,20.47,19.76,19.79,310399,0.0,1.0
2017-03-10,20.15,20.6,20.01,20.34,246972,20.15,20.6,20.01,20.34,246972,0.0,1.0
2017-03-13,19.86,20.57,19.72,20.15,277080,19.86,20.57,19.72,20.15,277080,0.0,1.0
2017-03-14,19.9,20.21,19.619,19.76,250736,19.9,20.21,19.619,19.76,250736,0.0,1.0
2017-03-15,19.89,20.01,18.95,20.01,384003,19.89,20.01,18.95,20.01,384003,0.0,1.0
2017-03-16,19.9,20.12,19.77,19.81,154738,19.9,20.12,19.77,19.81,154738,0.0,1.0
2017-03-17,20.06,20.17,19.511,19.87,466169,20.06,20.17,19.511,19.87,466169,0.0,1.0
2017-03-20,20.35,20.5,19.94,20.13,185486,20.35,20.5,19.94,20.13,185486,0.0,1.0
2017-03-21,20.43,20.89,20.17,20.42,268205,20.43,20.89,20.17,20.42,268205,0.0,1.0
2017-03-22,19.95,20.4,19.675,20.4,313534,19.95,20.4,19.675,20.4,313534,0.0,1.0
2017-03-23,19.25,20.33,18.98,19.88,458693,19.25,20.33,18.98,19.88,458693,0.0,1.0
2017-03-24,19.72,19.9,19.28,19.28,190226,19.72,19.9,19.28,19.28,190226,0.0,1.0
2017-03-27,19.75,19.81,18.87,19.43,363753,19.75,19.81,18.87,19.43,363753,0.0,1.0
2017-03-28,19.24,19.86,19.13,19.68,205983,19.24,19.86,19.13,19.68,205983,0.0,1.0
2017-03-29,19.17,19.5,19.08,19.25,166979,19.17,19.5,19.08,19.25,166979,0.0,1.0
2017-03-30,19.21,19.35,19.06,19.06,145440,19.21,19.35,19.06,19.06,145440,0.0,1.0
2017-03-31,19.29,19.35,19.0,19.2,242260,19.29,19.35,19.0,19.2,242260,0.0,1.0
2017-04-03,19.91,20.05,19.3,19.3,899997,19.91,20.05,19.3,19.3,899997,0.0,1.0
2017-04-04,19.49,20.25,19.38,19.92,305488,19.49,20.25,19.38,19.92,305488,0.0,1.0
2017-04-05,19.04,19.95,19.02,19.45,263815,19.04,19.95,19.02,19.45,263815,0.0,1.0
2017-04-06,19.29,19.56,19.03,19.05,245647,19.29,19.56,19.03,19.05,245647,0.0,1.0
2017-04-07,19.07,19.44,19.01,19.35,142690,19.07,19.44,19.01,19.35,142690,0.0,1.0
2017-04-10,19.04,19.24,18.96,18.96,154968,19.04,19.24,18.96,18.96,154968,0.0,1.0
2017-04-11,19.18,19.39,18.95,18.97,237552,19.18,19.39,18.95,18.97,237552,0.0,1.0
2017-04-12,19.27,19.43,19.03,19.24,148151,19.27,19.43,19.03,19.24,148151,0.0,1.0
2017-04-13,19.42,19.51,19.07,19.24,136724,19.42,19.51,19.07,19.24,136724,0.0,1.0
2017-04-17,19.68,19.71,19.28,19.28,161730,19.68,19.71,19.28,19.28,161730,0.0,1.0
2017-04-18,20.14,20.375,19.69,19.69,168210,20.14,20.375,19.69,19.69,168210,0.0,1.0
2017-04-19,20.28,20.36,19.97,20.17,176447,20.28,20.36,19.97,20.17,176447,0.0,1.0
2017-04-20,20.72,21.0,20.3,20.3,155892,20.72,21.0,20.3,20.3,155892,0.0,1.0
2017-04-21,20.88,21.274,20.76,20.93,276661,20.88,21.274,20.76,20.93,276661,0.0,1.0
2017-04-24,20.69,21.03,20.47,20.95,201168,20.69,21.03,20.47,20.95,201168,0.0,1.0
2017-04-25,20.79,21.23,20.67,20.67,154115,20.79,21.23,20.67,20.67,154115,0.0,1.0
2017-04-26,21.6,21.7,20.71,20.75,170345,21.6,21.7,20.71,20.75,170345,0.0,1.0
2017-04-27,22.6,22.71,21.48,21.7,298607,22.6,22.71,21.48,21.7,298607,0.0,1.0
2017-04-28,22.22,22.72,22.13,22.51,428385,22.22,22.72,22.13,22.51,428385,0.0,1.0
2017-05-01,22.14,22.43,22.04,22.14,91516,22.14,22.43,22.04,22.14,91516,0.0,1.0
2017-05-02,22.23,22.39,21.87,22.18,116415,22.23,22.39,21.87,22.18,116415,0.0,1.0
2017-05-03,22.8,23.07,22.22,22.22,387498,22.8,23.07,22.22,22.22,387498,0.0,1.0
2017-05-04,21.95,24.0,21.84,23.99,405946,21.95,24.0,21.84,23.99,405946,0.0,1.0
2017-05-05,22.3,22.51,21.4,21.84,234062,22.3,22.51,21.4,21.84,234062,0.0,1.0
2017-05-08,22.22,22.436,22.06,22.23,112131,22.22,22.436,22.06,22.23,112131,0.0,1.0
2017-05-09,22.49,22.52,22.03,22.2,269846,22.49,22.52,22.03,22.2,269846,0.0,1.0
2017-05-10,22.66,22.87,21.94,22.57,304994,22.66,22.87,21.94,22.57,304994,0.0,1.0
2017-05-11,22.53,22.58,22.19,22.58,130187,22.53,22.58,22.19,22.58,130187,0.0,1.0
2017-05-12,22.65,22.675,22.25,22.58,92791,22.65,22.675,22.25,22.58,92791,0.0,1.0
2017-05-15,22.8,22.92,22.605,22.74,205904,22.8,22.92,22.605,22.74,205904,0.0,1.0
2017-05-16,23.0,23.14,22.7,22.89,341111,23.0,23.14,22.7,22.89,341111,0.0,1.0
2017-05-17,22.58,23.0,22.45,23.0,174503,22.58,23.0,22.45,23.0,174503,0.0,1.0
2017-05-18,22.58,22.68,22.3,22.55,170992,22.58,22.68,22.3,22.55,170992,0.0,1.0
2017-05-19,22.75,22.87,22.25,22.55,150602,22.75,22.87,22.25,22.55,150602,0.0,1.0
2017-05-22,23.11,23.44,22.79,22.79,114494,23.11,23.44,22.79,22.79,114494,0.0,1.0
2017-05-23,23.44,23.51,22.9,23.12,118894,23.44,23.51,22.9,23.12,118894,0.0,1.0
2017-05-24,23.13,23.665,23.0,23.43,147983,23.13,23.665,23.0,23.43,147983,0.0,1.0
2017-05-25,23.16,23.58,23.05,23.09,107886,23.16,23.58,23.05,23.09,107886,0.0,1.0
2017-05-26,22.95,23.16,22.74,23.15,99928,22.95,23.16,22.74,23.15,99928,0.0,1.0
2017-05-30,22.47,22.93,22.06,22.85,107684,22.47,22.93,22.06,22.85,107684,0.0,1.0
2017-05-31,22.78,22.98,22.49,22.49,152241,22.78,22.98,22.49,22.49,152241,0.0,1.0
2017-06-01,23.49,23.68,22.7,22.74,146407,23.49,23.68,22.7,22.74,146407,0.0,1.0
2017-06-02,23.39,23.64,23.15,23.44,89307,23.39,23.64,23.15,23.44,89307,0.0,1.0
2017-06-05,22.9,23.39,22.7,23.29,101586,22.9,23.39,22.7,23.29,101586,0.0,1.0
2017-06-06,22.73,22.99,22.68,22.83,142440,22.73,22.99,22.68,22.83,142440,0.0,1.0
2017-06-07,21.82,22.532,21.5,22.5,289036,21.82,22.532,21.5,22.5,289036,0.0,1.0
2017-06-08,21.32,21.99,21.31,21.82,262849,21.32,21.99,21.31,21.82,262849,0.0,1.0
2017-06-09,21.8,21.963,21.31,21.31,197253,21.8,21.963,21.31,21.31,197253,0.0,1.0
2017-06-12,21.57,21.82,21.09,21.8,581507,21.57,21.82,21.09,21.8,581507,0.0,1.0
2017-06-13,21.7,22.15,21.14,21.47,1121040,21.7,22.15,21.14,21.47,1121040,0.0,1.0
2017-06-14,23.25,23.75,22.34,22.69,5408614,23.25,23.75,22.34,22.69,5408614,0.0,1.0
2017-06-15,23.01,23.65,22.79,22.99,575436,23.01,23.65,22.79,22.99,575436,0.0,1.0
2017-06-16,23.13,23.58,22.75,23.0,941094,23.13,23.58,22.75,23.0,941094,0.0,1.0
2017-06-19,23.46,23.69,22.76,23.0,722144,23.46,23.69,22.76,23.0,722144,0.0,1.0
2017-06-20,22.79,23.45,22.57,23.37,1252520,22.79,23.45,22.57,23.37,1252520,0.0,1.0
2017-06-21,22.07,23.17,22.05,22.9,2041429,22.07,23.17,22.05,22.9,2041429,0.0,1.0
2017-06-22,21.66,22.43,21.64,22.25,675957,21.66,22.43,21.64,22.25,675957,0.0,1.0
2017-06-23,22.56,22.68,21.85,22.21,4200433,22.56,22.68,21.85,22.21,4200433,0.0,1.0
2017-06-26,22.8,22.8,22.23,22.65,665326,22.8,22.8,22.23,22.65,665326,0.0,1.0
2017-06-27,22.52,22.75,22.46,22.75,459531,22.52,22.75,22.46,22.75,459531,0.0,1.0
2017-06-28,23.08,23.13,22.42,22.5,716840,23.08,23.13,22.42,22.5,716840,0.0,1.0
2017-06-29,23.27,23.52,23.01,23.14,513316,23.27,23.52,23.01,23.14,513316,0.0,1.0
2017-06-30,22.96,23.385,22.87,23.25,356469,22.96,23.385,22.87,23.25,356469,0.0,1.0
2017-07-03,23.11,23.19,22.82,23.0,72018,23.11,23.19,22.82,23.0,72018,0.0,1.0
2017-07-05,22.49,23.2,22.41,23.05,246359,22.49,23.2,22.41,23.05,246359,0.0,1.0
2017-07-06,22.34,22.48,22.0,22.48,312805,22.34,22.48,22.0,22.48,312805,0.0,1.0
2017-07-07,22.36,22.38,22.05,22.29,234445,22.36,22.38,22.05,22.29,234445,0.0,1.0
2017-07-10,22.44,22.5,22.11,22.17,259311,22.44,22.5,22.11,22.17,259311,0.0,1.0
2017-07-11,22.56,22.65,22.23,22.49,307882,22.56,22.65,22.23,22.49,307882,0.0,1.0
2017-07-12,22.61,23.0,22.48,22.65,420014,22.61,23.0,22.48,22.65,420014,0.0,1.0
2017-07-13,22.61,22.94,22.405,22.62,430368,22.61,22.94,22.405,22.62,430368,0.0,1.0
2017-07-14,22.7,22.83,22.505,22.71,680850,22.7,22.83,22.505,22.71,680850,0.0,1.0
2017-07-17,22.74,22.83,22.51,22.76,351619,22.74,22.83,22.51,22.76,351619,0.0,1.0
2017-07-18,23.22,23.27,22.65,22.8,299225,23.22,23.27,22.65,22.8,299225,0.0,1.0
2017-07-19,23.52,23.67,23.2,23.29,347480,23.52,23.67,23.2,23.29,347480,0.0,1.0
2017-07-20,23.4,23.68,23.24,23.65,474992,23.4,23.68,23.24,23.65,474992,0.0,1.0
2017-07-21,23.46,23.57,23.03,23.57,374645,23.46,23.57,23.03,23.57,374645,0.0,1.0
2017-07-24,23.39,23.49,23.07,23.36,154360,23.39,23.49,23.07,23.36,154360,0.0,1.0
2017-07-25,23.45,23.57,23.35,23.37,349134,23.45,23.57,23.35,23.37,349134,0.0,1.0
2017-07-26,23.63,23.72,23.4,23.49,132997,23.63,23.72,23.4,23.49,132997,0.0,1.0
2017-07-27,23.21,23.73,23.07,23.73,438006,23.21,23.73,23.07,23.73,438006,0.0,1.0
2017-07-28,23.16,23.34,22.99,23.18,130525,23.16,23.34,22.99,23.18,130525,0.0,1.0
2017-07-31,23.2,23.33,22.8,23.16,291914,23.2,23.33,22.8,23.16,291914,0.0,1.0
2017-08-01,23.29,23.31,22.7,23.27,307183,23.29,23.31,22.7,23.27,307183,0.0,1.0
2017-08-02,22.12,23.1,21.585,22.81,802715,22.12,23.1,21.585,22.81,802715,0.0,1.0
2017-08-03,21.91,22.42,21.79,22.08,363374,21.91,22.42,21.79,22.08,363374,0.0,1.0
2017-08-04,21.08,21.9,21.05,21.9,307183,21.08,21.9,21.05,21.9,307183,0.0,1.0
2017-08-07,21.04,21.2,20.87,21.08,312774,21.04,21.2,20.87,21.08,312774,0.0,1.0
2017-08-08,20.84,21.07,20.73,20.94,209577,20.84,21.07,20.73,20.94,209577,0.0,1.0
2017-08-09,20.71,20.94,20.58,20.91,183610,20.71,20.94,20.58,20.91,183610,0.0,1.0
2017-08-10,20.53,20.7,20.39,20.7,180519,20.53,20.7,20.39,20.7,180519,0.0,1.0
2017-08-11,20.54,20.695,20.21,20.37,247518,20.54,20.695,20.21,20.37,247518,0.0,1.0
2017-08-14,21.2,21.27,20.45,20.59,219016,21.2,21.27,20.45,20.59,219016,0.0,1.0
2017-08-15,20.5,20.95,20.5,20.95,195339,20.5,20.95,20.5,20.95,195339,0.0,1.0
2017-08-16,20.35,20.73,20.28,20.4,387305,20.35,20.73,20.28,20.4,387305,0.0,1.0
2017-08-17,20.01,20.58,20.0,20.35,207612,20.01,20.58,20.0,20.35,207612,0.0,1.0
2017-08-18,20.14,20.25,19.72,19.89,467674,20.14,20.25,19.72,19.89,467674,0.0,1.0
2017-08-21,20.27,20.31,19.92,20.16,490534,20.27,20.31,19.92,20.16,490534,0.0,1.0
2017-08-22,20.63,20.65,20.22,20.28,152275,20.63,20.65,20.22,20.28,152275,0.0,1.0
2017-08-23,20.48,20.73,20.34,20.51,175617,20.48,20.73,20.34,20.51,175617,0.0,1.0
2017-08-24,20.53,20.739,20.44,20.52,142639,20.53,20.739,20.44,20.52,142639,0.0,1.0
2017-08-25,21.01,21.04,20.36,20.62,254539,21.01,21.04,20.36,20.62,254539,0.0,1.0
2017-08-28,21.01,21.1,20.685,21.06,227011,21.01,21.1,20.685,21.06,227011,0.0,1.0
2017-08-29,21.1,21.215,20.83,20.93,183146,21.1,21.215,20.83,20.93,183146,0.0,1.0
2017-08-30,21.17,21.26,20.98,21.04,97650,21.17,21.26,20.98,21.04,97650,0.0,1.0
2017-08-31,21.41,21.73,21.19,21.2,263375,21.41,21.73,21.19,21.2,263375,0.0,1.0
2017-09-01,21.5,21.67,21.4,21.46,102606,21.5,21.67,21.4,21.46,102606,0.0,1.0
2017-09-05,21.16,21.56,20.94,21.46,158928,21.16,21.56,20.94,21.46,158928,0.0,1.0
2017-09-06,21.2,21.46,21.12,21.21,201324,21.2,21.46,21.12,21.21,201324,0.0,1.0
2017-09-07,21.14,21.31,21.0,21.25,144489,21.14,21.31,21.0,21.25,144489,0.0,1.0
2017-09-08,21.17,21.39,21.07,21.07,192182,21.17,21.39,21.07,21.07,192182,0.0,1.0
2017-09-11,21.49,21.72,21.16,21.33,206371,21.49,21.72,21.16,21.33,206371,0.0,1.0
2017-09-12,22.1,22.21,21.25,21.39,221118,22.1,22.21,21.25,21.39,221118,0.0,1.0
2017-09-13,21.92,22.27,21.59,21.99,331433,21.92,22.27,21.59,21.99,331433,0.0,1.0
2017-09-14,21.35,21.99,21.305,21.99,251956,21.35,21.99,21.305,21.99,251956,0.0,1.0
2017-09-15,21.18,21.42,20.98,21.42,1064148,21.18,21.42,20.98,21.42,1064148,0.0,1.0
2017-09-18,21.5,21.54,20.975,21.18,209742,21.5,21.54,20.975,21.18,209742,0.0,1.0
2017-09-19,20.6,21.43,20.5,21.14,431009,20.6,21.43,20.5,21.14,431009,0.0,1.0
2017-09-20,20.72,20.95,20.68,20.68,219985,20.72,20.95,20.68,20.68,219985,0.0,1.0
2017-09-21,20.5,20.783,20.46,20.71,287601,20.5,20.783,20.46,20.71,287601,0.0,1.0
2017-09-22,20.6,20.71,20.18,20.48,324029,20.6,20.71,20.18,20.48,324029,0.0,1.0
2017-09-25,20.23,20.61,20.18,20.59,344535,20.23,20.61,20.18,20.59,344535,0.0,1.0
2017-09-26,20.44,20.661,20.18,20.33,348441,20.44,20.661,20.18,20.33,348441,0.0,1.0
2017-09-27,21.13,21.15,20.42,20.54,290722,21.13,21.15,20.42,20.54,290722,0.0,1.0
2017-09-28,21.33,21.33,20.86,21.08,278230,21.33,21.33,20.86,21.08,278230,0.0,1.0
2017-09-29,21.56,21.6,21.083,21.26,275588,21.56,21.6,21.083,21.26,275588,0.0,1.0
2017-10-02,21.92,21.99,21.42,21.57,240969,21.92,21.99,21.42,21.57,240969,0.0,1.0
2017-10-03,22.49,22.5,21.72,21.81,350998,22.49,22.5,21.72,21.81,350998,0.0,1.0
2017-10-04,21.97,22.485,21.79,22.38,189368,21.97,22.485,21.79,22.38,189368,0.0,1.0
2017-10-05,22.06,22.235,21.79,22.13,154191,22.06,22.235,21.79,22.13,154191,0.0,1.0
2017-10-06,21.62,22.09,21.533,22.04,202813,21.62,22.09,21.533,22.04,202813,0.0,1.0
2017-10-09,21.4,21.98,21.36,21.61,280737,21.4,21.98,21.36,21.61,280737,0.0,1.0
2017-10-10,21.42,21.717,21.36,21.59,165807,21.42,21.717,21.36,21.59,165807,0.0,1.0
2017-10-11,21.33,21.64,21.23,21.33,138375,21.33,21.64,21.23,21.33,138375,0.0,1.0
2017-10-12,21.5,21.56,21.19,21.4,107563,21.5,21.56,21.19,21.4,107563,0.0,1.0
2017-10-13,21.67,21.79,21.4,21.47,110344,21.67,21.79,21.4,21.47,110344,0.0,1.0
2017-10-16,21.57,21.79,21.42,21.61,129361,21.57,21.79,21.42,21.61,129361,0.0,1.0
2017-10-17,21.51,21.76,21.42,21.53,118614,21.51,21.76,21.42,21.53,118614,0.0,1.0
2017-10-18,21.67,21.9,21.34,21.5,226456,21.67,21.9,21.34,21.5,226456,0.0,1.0
2017-10-19,21.46,21.63,21.239,21.63,201556,21.46,21.63,21.239,21.63,201556,0.0,1.0
2017-10-20,21.67,21.79,21.3,21.67,223299,21.67,21.79,21.3,21.67,223299,0.0,1.0
2017-10-23,21.4,21.61,21.23,21.61,255614,21.4,21.61,21.23,21.61,255614,0.0,1.0
2017-10-24,21.44,21.57,21.26,21.41,135704,21.44,21.57,21.26,21.41,135704,0.0,1.0
2017-10-25,21.55,21.66,21.13,21.47,274305,21.55,21.66,21.13,21.47,274305,0.0,1.0
2017-10-26,21.71,21.81,21.46,21.61,195220,21.71,21.81,21.46,21.61,195220,0.0,1.0
2017-10-27,21.19,21.69,21.17,21.66,175081,21.19,21.69,21.17,21.66,175081,0.0,1.0
2017-10-30,21.21,21.39,21.01,21.03,298583,21.21,21.39,21.01,21.03,298583,0.0,1.0
2017-10-31,21.5,21.61,21.23,21.3,200782,21.5,21.61,21.23,21.3,200782,0.0,1.0
2017-11-01,21.12,21.6,20.93,21.59,233010,21.12,21.6,20.93,21.59,233010,0.0,1.0
2017-11-02,19.36,20.77,19.0,19.6,196028,19.36,20.77,19.0,19.6,196028,0.0,1.0
2017-11-03,19.39,19.635,19.11,19.11,310459,19.39,19.635,19.11,19.11,310459,0.0,1.0
2017-11-06,18.54,19.4,18.38,19.4,417133,18.54,19.4,18.38,19.4,417133,0.0,1.0
2017-11-07,18.45,18.77,18.06,18.45,338489,18.45,18.77,18.06,18.45,338489,0.0,1.0
2017-11-08,18.45,18.64,18.28,18.36,235327,18.45,18.64,18.28,18.36,235327,0.0,1.0
2017-11-09,18.57,18.58,18.22,18.32,209755,18.57,18.58,18.22,18.32,209755,0.0,1.0
2017-11-10,18.64,18.81,18.48,18.48,184163,18.64,18.81,18.48,18.48,184163,0.0,1.0
2017-11-13,18.95,19.04,18.52,18.6,287051,18.95,19.04,18.52,18.6,287051,0.0,1.0
2017-11-14,19.66,19.69,18.95,18.95,515590,19.66,19.69,18.95,18.95,515590,0.0,1.0
2017-11-15,19.73,19.73,19.5,19.5,354880,19.73,19.73,19.5,19.5,354880,0.0,1.0
2017-11-16,19.81,20.2,19.67,19.68,212600,19.81,20.2,19.67,19.68,212600,0.0,1.0
2017-11-17,20.01,20.04,19.69,19.69,171702,20.01,20.04,19.69,19.69,171702,0.0,1.0
2017-11-20,19.96,20.08,19.95,19.99,210378,19.96,20.08,19.95,19.99,210378,0.0,1.0
2017-11-21,20.03,20.07,19.69,20.0,255441,20.03,20.07,19.69,20.0,255441,0.0,1.0
2017-11-22,20.23,20.45,20.03,20.11,247053,20.23,20.45,20.03,20.11,247053,0.0,1.0
2017-11-24,20.2,20.22,19.96,20.21,129807,20.2,20.22,19.96,20.21,129807,0.0,1.0
2017-11-27,20.07,20.4,20.04,20.23,113233,20.07,20.4,20.04,20.23,113233,0.0,1.0
2017-11-28,20.32,20.35,20.0,20.13,134187,20.32,20.35,20.0,20.13,134187,0.0,1.0
2017-11-29,20.3,20.645,20.28,20.42,117896,20.3,20.645,20.28,20.42,117896,0.0,1.0
2017-11-30,20.4,20.615,20.23,20.46,295050,20.4,20.615,20.23,20.46,295050,0.0,1.0
2017-12-01,20.18,20.59,19.69,20.36,227522,20.18,20.59,19.69,20.36,227522,0.0,1.0
2017-12-04,20.66,21.14,20.275,20.43,497872,20.66,21.14,20.275,20.43,497872,0.0,1.0
2017-12-05,20.59,21.06,20.15,20.74,436338,20.59,21.06,20.15,20.74,436338,0.0,1.0
2017-12-06,20.16,20.72,20.1088,20.58,216873,20.16,20.72,20.1088,20.58,216873,0.0,1.0
2017-12-07,20.13,20.52,20.0,20.12,210907,20.13,20.52,20.0,20.12,210907,0.0,1.0
2017-12-08,19.99,20.28,19.9,20.25,196961,19.99,20.28,19.9,20.25,196961,0.0,1.0
2017-12-11,20.0,20.18,19.86,19.98,546018,20.0,20.18,19.86,19.98,546018,0.0,1.0
2017-12-12,19.83,20.19,19.7309,20.1,222186,19.83,20.19,19.7309,20.1,222186,0.0,1.0
2017-12-13,19.78,19.98,19.41,19.77,177786,19.78,19.98,19.41,19.77,177786,0.0,1.0
2017-12-14,19.73,20.135,19.62,19.88,294054,19.73,20.135,19.62,19.88,294054,0.0,1.0
2017-12-15,20.21,20.28,19.78,20.09,615475,20.21,20.28,19.78,20.09,615475,0.0,1.0
2017-12-18,20.32,20.6803,20.16,20.54,250445,20.32,20.6803,20.16,20.54,250445,0.0,1.0
2017-12-19,19.95,20.44,19.85,19.98,268873,19.95,20.44,19.85,19.98,268873,0.0,1.0
2017-12-20,20.22,20.54,19.7194,20.05,479767,20.22,20.54,19.7194,20.05,479767,0.0,1.0
2017-12-21,20.23,20.52,20.18,20.45,292119,20.23,20.52,20.18,20.45,292119,0.0,1.0
2017-12-22,19.96,20.31,19.87,20.015,173660,19.96,20.31,19.87,20.015,173660,0.0,1.0
2017-12-26,19.69,20.05,19.58,19.94,170733,19.69,20.05,19.58,19.94,170733,0.0,1.0
2017-12-27,19.44,19.89,19.43,19.72,123248,19.44,19.89,19.43,19.72,123248,0.0,1.0
2017-12-28,19.47,19.6,19.29,19.49,147507,19.47,19.6,19.29,19.49,147507,0.0,1.0
2017-12-29,19.49,19.68,19.43,19.5,183435,19.49,19.68,19.43,19.5,183435,0.0,1.0
2018-01-02,19.84,19.9,19.43,19.54,313840,19.84,19.9,19.43,19.54,313840,0.0,1.0
2018-01-03,19.79,19.98,19.51,19.78,149925,19.79,19.98,19.51,19.78,149925,0.0,1.0
2018-01-04,20.01,20.13,19.8,19.86,118533,20.01,20.13,19.8,19.86,118533,0.0,1.0
2018-01-05,20.01,20.23,19.86,20.07,154485,20.01,20.23,19.86,20.07,154485,0.0,1.0
2018-01-08,19.99,20.1075,19.8,19.93,116015,19.99,20.1075,19.8,19.93,116015,0.0,1.0
2018-01-09,19.76,20.16,19.6,20.05,129179,19.76,20.16,19.6,20.05,129179,0.0,1.0
2018-01-10,19.79,19.79,19.49,19.69,134829,19.79,19.79,19.49,19.69,134829,0.0,1.0
2018-01-11,20.5,20.655,19.66,19.87,286597,20.5,20.655,19.66,19.87,286597,0.0,1.0
2018-01-12,20.64,20.82,20.21,20.53,171903,20.64,20.82,20.21,20.53,171903,0.0,1.0
2018-01-16,20.89,21.11,20.66,20.66,257578,20.89,21.11,20.66,20.66,257578,0.0,1.0
2018-01-17,20.85,21.09,20.79,21.0,188652,20.85,21.09,20.79,21.0,188652,0.0,1.0
2018-01-18,20.88,21.14,20.6,20.96,152773,20.88,21.14,20.6,20.96,152773,0.0,1.0
2018-01-19,21.11,21.15,20.62,20.81,162499,21.11,21.15,20.62,20.81,162499,0.0,1.0
2018-01-22,21.12,21.59,20.671,21.11,459455,21.12,21.59,20.671,21.11,459455,0.0,1.0
2018-01-23,21.22,21.33,20.87,21.07,74466,21.22,21.33,20.87,21.07,74466,0.0,1.0
2018-01-24,21.32,21.66,21.2434,21.3,141800,21.32,21.66,21.2434,21.3,141800,0.0,1.0
2018-01-25,21.35,21.62,21.12,21.38,198798,21.35,21.62,21.12,21.38,198798,0.0,1.0
2018-01-26,21.6,21.62,21.1125,21.34,145293,21.6,21.62,21.1125,21.34,145293,0.0,1.0
2018-01-29,21.84,21.9,21.295,21.49,176454,21.84,21.9,21.295,21.49,176454,0.0,1.0
2018-01-30,22.0,22.05,21.67,21.74,222973,22.0,22.05,21.67,21.74,222973,0.0,1.0
2018-01-31,21.45,22.17,21.35,22.09,199903,21.45,22.17,21.35,22.09,199903,0.0,1.0
2018-02-01,21.44,21.655,21.06,21.35,124381,21.44,21.655,21.06,21.35,124381,0.0,1.0
2018-02-02,20.85,21.37,20.77,21.32,248218,20.85,21.37,20.77,21.32,248218,0.0,1.0
2018-02-05,19.99,20.85,19.909,20.62,305795,19.99,20.85,19.909,20.62,305795,0.0,1.0
2018-02-06,20.0,20.17,19.51,19.7,315660,20.0,20.17,19.51,19.7,315660,0.0,1.0
2018-02-07,19.88,20.26,19.85,19.93,177292,19.88,20.26,19.85,19.93,177292,0.0,1.0
2018-02-08,19.42,19.93,19.41,19.93,325979,19.42,19.93,19.41,19.93,325979,0.0,1.0
2018-02-09,19.55,19.76,19.1501,19.64,359767,19.55,19.76,19.1501,19.64,359767,0.0,1.0
2018-02-12,19.86,19.98,19.42,19.65,287374,19.86,19.98,19.42,19.65,287374,0.0,1.0
2018-02-13,19.91,19.9999,19.595,19.7,173048,19.91,19.9999,19.595,19.7,173048,0.0,1.0
2018-02-14,20.27,20.39,19.75,19.75,171557,20.27,20.39,19.75,19.75,171557,0.0,1.0
2018-02-15,20.57,20.63,20.39,20.41,128994,20.57,20.63,20.39,20.41,128994,0.0,1.0
2018-02-16,20.37,20.77,20.36,20.52,201261,20.37,20.77,20.36,20.52,201261,0.0,1.0
2018-02-20,20.08,20.54,20.03,20.35,161974,20.08,20.54,20.03,20.35,161974,0.0,1.0
2018-02-21,20.27,20.72,20.15,20.18,302090,20.27,20.72,20.15,20.18,302090,0.0,1.0
2018-02-22,19.95,20.53,19.9,20.35,221563,19.95,20.53,19.9,20.35,221563,0.0,1.0
2018-02-23,20.19,20.2699,20.01,20.07,127183,20.19,20.2699,20.01,20.07,127183,0.0,1.0
2018-02-26,20.24,20.27,19.93,20.2,141706,20.24,20.27,19.93,20.2,141706,0.0,1.0
2018-02-27,20.02,20.4,19.93,20.25,174390,20.02,20.4,19.93,20.25,174390,0.0,1.0
2018-02-28,17.31,19.75,17.25,19.215,1169299,17.31,19.75,17.25,19.215,1169299,0.0,1.0
2018-03-01,16.94,17.62,16.8601,17.31,478636,16.94,17.62,16.8601,17.31,478636,0.0,1.0
2018-03-02,17.65,17.76,16.5,16.81,395324,17.65,17.76,16.5,16.81,395324,0.0,1.0
2018-03-05,18.0,18.28,17.45,17.54,226599,18.0,18.28,17.45,17.54,226599,0.0,1.0
2018-03-06,18.07,18.199,17.79,18.07,133201,18.07,18.199,17.79,18.07,133201,0.0,1.0
2018-03-07,18.42,18.4452,17.88,17.88,181116,18.42,18.4452,17.88,17.88,181116,0.0,1.0
2018-03-08,18.24,18.47,18.15,18.42,135348,18.24,18.47,18.15,18.42,135348,0.0,1.0
2018-03-09,18.13,18.35,18.06,18.26,140361,18.13,18.35,18.06,18.26,140361,0.0,1.0
2018-03-12,18.61,18.7,18.15,18.16,273442,18.61,18.7,18.15,18.16,273442,0.0,1.0
2018-03-13,18.64,18.8,18.52,18.66,152709,18.64,18.8,18.52,18.66,152709,0.0,1.0
2018-03-14,18.24,18.72,18.23,18.68,143112,18.24,18.72,18.23,18.68,143112,0.0,1.0
2018-03-15,17.89,18.315,17.82,18.31,144002,17.89,18.315,17.82,18.31,144002,0.0,1.0
2018-03-16,17.68,17.97,17.62,17.86,412358,17.68,17.97,17.62,17.86,412358,0.0,1.0
2018-03-19,17.37,17.67,17.07,17.57,366530,17.37,17.67,17.07,17.57,366530,0.0,1.0
2018-03-20,17.71,17.97,17.37,17.41,403315,17.71,17.97,17.37,17.41,403315,0.0,1.0
2018-03-21,18.0,18.36,17.73,17.81,754043,18.0,18.36,17.73,17.81,754043,0.0,1.0
2018-03-22,17.43,18.21,17.41,17.81,372283,17.43,18.21,17.41,17.81,372283,0.0,1.0
2018-03-23,16.9,17.6,16.9,17.48,273942,16.9,17.6,16.9,17.48,273942,0.0,1.0
2018-03-26,17.24,17.25,16.98,17.06,153687,17.24,17.25,16.98,17.06,153687,0.0,1.0
2018-03-27,16.87,17.31,16.84,17.29,204445,16.87,17.31,16.84,17.29,204445,0.0,1.0
2018-03-28,17.07,17.27,16.83,16.91,199822,17.07,17.27,16.83,16.91,199822,0.0,1.0
2018-03-29,17.17,17.31,17.04,17.2,397104,17.17,17.31,17.04,17.2,397104,0.0,1.0
2018-04-02,16.57,17.29,16.41,17.2,251776,16.57,17.29,16.41,17.2,251776,0.0,1.0
2018-04-03,16.88,16.93,16.58,16.59,167818,16.88,16.93,16.58,16.59,167818,0.0,1.0
2018-04-04,17.17,17.2,16.5634,16.69,163576,17.17,17.2,16.5634,16.69,163576,0.0,1.0
2018-04-05,17.2,17.34,17.05,17.32,114751,17.2,17.34,17.05,17.32,114751,0.0,1.0
2018-04-06,16.94,17.41,16.83,17.08,134341,16.94,17.41,16.83,17.08,134341,0.0,1.0
2018-04-09,16.85,17.14,16.79,17.01,198179,16.85,17.14,16.79,17.01,198179,0.0,1.0
2018-04-10,17.12,17.25,16.95,17.07,131655,17.12,17.25,16.95,17.07,131655,0.0,1.0
2018-04-11,17.16,17.24,16.98,17.0,118850,17.16,17.24,16.98,17.0,118850,0.0,1.0
2018-04-12,17.36,17.49,17.06,17.31,104862,17.36,17.49,17.06,17.31,104862,0.0,1.0
2018-04-13,17.37,17.49,17.19,17.46,109342,17.37,17.49,17.19,17.46,109342,0.0,1.0
2018-04-16,17.68,17.76,17.2,17.47,116591,17.68,17.76,17.2,17.47,116591,0.0,1.0
2018-04-17,18.03,18.25,17.7,17.85,413991,18.03,18.25,17.7,17.85,413991,0.0,1.0
2018-04-18,18.45,18.74,18.03,18.15,214203,18.45,18.74,18.03,18.15,214203,0.0,1.0
2018-04-19,18.37,18.61,18.26,18.43,94339,18.37,18.61,18.26,18.43,94339,0.0,1.0
2018-04-20,18.31,18.4,18.2,18.34,134019,18.31,18.4,18.2,18.34,134019,0.0,1.0
2018-04-23,18.27,18.53,18.138,18.3,133116,18.27,18.53,18.138,18.3,133116,0.0,1.0
2018-04-24,18.28,18.49,18.19,18.37,75308,18.28,18.49,18.19,18.37,75308,0.0,1.0
2018-04-25,18.42,18.45,17.97,18.25,141092,18.42,18.45,17.97,18.25,141092,0.0,1.0
2018-04-26,18.57,18.65,18.32,18.52,120587,18.57,18.65,18.32,18.52,120587,0.0,1.0
2018-04-27,18.57,18.66,18.4,18.53,117465,18.57,18.66,18.4,18.53,117465,0.0,1.0
2018-04-30,18.4,18.66,18.39,18.66,83959,18.4,18.66,18.39,18.66,83959,0.0,1.0
2018-05-01,18.62,18.735,18.1,18.35,244559,18.62,18.735,18.1,18.35,244559,0.0,1.0
2018-05-02,19.26,19.72,18.75,18.85,463676,19.26,19.72,18.75,18.85,463676,0.0,1.0
2018-05-03,17.27,19.24,17.19,19.24,347536,17.27,19.24,17.19,19.24,347536,0.0,1.0
2018-05-04,17.32,17.67,16.98,17.16,210047,17.32,17.67,16.98,17.16,210047,0.0,1.0
2018-05-07,17.16,17.525,17.11,17.44,231784,17.16,17.525,17.11,17.44,231784,0.0,1.0
2018-05-08,16.99,17.26,16.93,17.08,340771,16.99,17.26,16.93,17.08,340771,0.0,1.0
2018-05-09,17.0,17.16,16.85,17.16,376879,17.0,17.16,16.85,17.16,376879,0.0,1.0
2018-05-10,17.01,17.15,16.8,17.08,247580,17.01,17.15,16.8,17.08,247580,0.0,1.0
2018-05-11,16.97,17.08,16.73,16.98,179255,16.97,17.08,16.73,16.98,179255,0.0,1.0
2018-05-14,16.8,17.0807,16.76,16.97,148791,16.8,17.0807,16.76,16.97,148791,0.0,1.0
2018-05-15,16.76,16.93,16.72,16.78,180387,16.76,16.93,16.72,16.78,180387,0.0,1.0
2018-05-16,16.86,17.06,16.7,16.79,186731,16.86,17.06,16.7,16.79,186731,0.0,1.0
2018-05-17,16.77,16.95,16.67,16.87,136354,16.77,16.95,16.67,16.87,136354,0.0,1.0
2018-05-18,16.96,17.05,16.79,16.84,261762,16.96,17.05,16.79,16.84,261762,0.0,1.0
2018-05-21,17.14,17.34,16.97,16.98,451299,17.14,17.34,16.97,16.98,451299,0.0,1.0
2018-05-22,16.75,17.2,16.405,17.16,429982,16.75,17.2,16.405,17.16,429982,0.0,1.0
2018-05-23,16.29,16.8,16.135,16.8,450349,16.29,16.8,16.135,16.8,450349,0.0,1.0
2018-05-24,16.17,16.34,16.12,16.23,223822,16.17,16.34,16.12,16.23,223822,0.0,1.0
2018-05-25,16.02,16.24,15.86,16.11,181076,16.02,16.24,15.86,16.11,181076,0.0,1.0
2018-05-29,15.77,15.97,15.66,15.97,307963,15.77,15.97,15.66,15.97,307963,0.0,1.0
2018-05-30,15.75,15.86,15.72,15.85,231183,15.75,15.86,15.72,15.85,231183,0.0,1.0
2018-05-31,15.36,15.8,15.34,15.77,297291,15.36,15.8,15.34,15.77,297291,0.0,1.0
2018-06-01,15.31,15.54,15.24,15.45,233516,15.31,15.54,15.24,15.45,233516,0.0,1.0
2018-06-04,15.47,15.64,15.22,15.38,420935,15.47,15.64,15.22,15.38,420935,0.0,1.0
2018-06-05,15.55,15.68,15.35,15.47,291643,15.55,15.68,15.35,15.47,291643,0.0,1.0
2018-06-06,16.16,16.3,15.58,15.62,391221,16.16,16.3,15.58,15.62,391221,0.0,1.0
2018-06-07,16.88,17.37,16.435,16.48,741470,16.88,17.37,16.435,16.48,741470,0.0,1.0
2018-06-08,17.2,17.31,16.77,16.85,763551,17.2,17.31,16.77,16.85,763551,0.0,1.0
2018-06-11,17.4,17.99,17.16,17.2,378397,17.4,17.99,17.16,17.2,378397,0.0,1.0
2018-06-12,17.19,17.59,17.1,17.37,200651,17.19,17.59,17.1,17.37,200651,0.0,1.0
2018-06-13,16.95,17.31,16.92,17.17,222545,16.95,17.31,16.92,17.17,222545,0.0,1.0
2018-06-14,17.05,17.135,16.9,17.0,311564,17.05,17.135,16.9,17.0,311564,0.0,1.0
2018-06-15,17.4,17.66,17.0,17.0,429923,17.4,17.66,17.0,17.0,429923,0.0,1.0
2018-06-18,17.34,17.49,17.25,17.36,313295,17.34,17.49,17.25,17.36,313295,0.0,1.0
2018-06-19,17.66,17.72,17.16,17.16,437973,17.66,17.72,17.16,17.16,437973,0.0,1.0
2018-06-20,17.7,17.87,17.6,17.71,635835,17.7,17.87,17.6,17.71,635835,0.0,1.0
2018-06-21,17.75,17.89,17.68,17.68,220475,17.75,17.89,17.68,17.68,220475,0.0,1.0
2018-06-22,18.35,18.38,17.7,17.8,950042,18.35,18.38,17.7,17.8,950042,0.0,1.0
2018-06-25,17.23,18.19,16.84,17.98,515209,17.23,18.19,16.84,17.98,515209,0.0,1.0
2018-06-26,17.45,17.58,17.17,17.28,331652,17.45,17.58,17.17,17.28,331652,0.0,1.0
2018-06-27,17.34,17.72,17.18,17.5,397639,17.34,17.72,17.18,17.5,397639,0.0,1.0
2018-06-28,17.55,17.58,17.14,17.23,410977,17.55,17.58,17.14,17.23,410977,0.0,1.0
2018-06-29,17.37,17.58,17.28,17.54,318585,17.37,17.58,17.28,17.54,318585,0.0,1.0
2018-07-02,17.42,17.42,17.07,17.23,175564,17.42,17.42,17.07,17.23,175564,0.0,1.0
2018-07-03,17.62,17.74,17.52,17.55,64915,17.62,17.74,17.52,17.55,64915,0.0,1.0
2018-07-05,17.76,17.81,17.43,17.73,142114,17.76,17.81,17.43,17.73,142114,0.0,1.0
2018-07-06,18.15,18.1642,17.69,17.75,285810,18.15,18.1642,17.69,17.75,285810,0.0,1.0
2018-07-09,18.3,18.43,18.1,18.27,157710,18.3,18.43,18.1,18.27,157710,0.0,1.0
2018-07-10,18.37,18.41,18.24,18.3,272925,18.37,18.41,18.24,18.3,272925,0.0,1.0
2018-07-11,18.75,18.76,18.17,18.24,213578,18.75,18.76,18.17,18.24,213578,0.0,1.0
2018-07-12,19.0,19.07,18.63,18.81,154862,19.0,19.07,18.63,18.81,154862,0.0,1.0
2018-07-13,19.05,19.31,18.99,19.04,114777,19.05,19.31,18.99,19.04,114777,0.0,1.0
2018-07-16,19.6,19.76,19.34,19.34,344418,19.6,19.76,19.34,19.34,344418,0.0,1.0
2018-07-17,19.83,19.84,19.53,19.58,273630,19.83,19.84,19.53,19.58,273630,0.0,1.0
2018-07-18,20.25,20.335,19.77,19.77,161468,20.25,20.335,19.77,19.77,161468,0.0,1.0
2018-07-19,20.45,20.46,19.97,20.13,254447,20.45,20.46,19.97,20.13,254447,0.0,1.0
2018-07-20,20.57,20.64,20.34,20.4,266681,20.57,20.64,20.34,20.4,266681,0.0,1.0
2018-07-23,20.95,20.98,20.46,20.51,169315,20.95,20.98,20.46,20.51,169315,0.0,1.0
2018-07-24,20.83,21.21,20.69,20.99,238154,20.83,21.21,20.69,20.99,238154,0.0,1.0
2018-07-25,20.88,21.0,20.73,20.73,124837,20.88,21.0,20.73,20.73,124837,0.0,1.0
2018-07-26,20.93,21.02,20.77,20.94,147804,20.93,21.02,20.77,20.94,147804,0.0,1.0
2018-07-27,20.72,21.0,20.455,21.0,184540,20.72,21.0,20.455,21.0,184540,0.0,1.0
2018-07-30,20.94,21.0,20.69,20.72,183006,20.94,21.0,20.69,20.72,183006,0.0,1.0
2018-07-31,20.8,21.0,20.645,21.0,270426,20.8,21.0,20.645,21.0,270426,0.0,1.0
2018-08-01,20.72,20.93,20.5,20.8,257451,20.72,20.93,20.5,20.8,257451,0.0,1.0
2018-08-02,20.03,20.23,18.52,19.95,530630,20.03,20.23,18.52,19.95,530630,0.0,1.0
2018-08-03,18.56,20.03,18.32,19.88,846475,18.56,20.03,18.32,19.88,846475,0.0,1.0
2018-08-06,18.13,18.49,17.69,18.36,568643,18.13,18.49,17.69,18.36,568643,0.0,1.0
2018-08-07,18.27,18.43,18.1,18.1,307880,18.27,18.43,18.1,18.1,307880,0.0,1.0
2018-08-08,18.51,18.55,18.14,18.2,141570,18.51,18.55,18.14,18.2,141570,0.0,1.0
2018-08-09,18.4,18.64,18.17,18.44,127661,18.4,18.64,18.17,18.44,127661,0.0,1.0
2018-08-10,18.54,18.6,18.12,18.28,158614,18.54,18.6,18.12,18.28,158614,0.0,1.0
2018-08-13,18.81,18.904,18.5,18.6,180174,18.81,18.904,18.5,18.6,180174,0.0,1.0
2018-08-14,19.3,19.49,18.72,18.83,216392,19.3,19.49,18.72,18.83,216392,0.0,1.0
2018-08-15,19.43,19.51,19.06,19.34,180376,19.43,19.51,19.06,19.34,180376,0.0,1.0
2018-08-16,19.35,19.79,19.34,19.53,174241,19.35,19.79,19.34,19.53,174241,0.0,1.0
2018-08-17,19.31,19.44,18.8896,19.26,202770,19.31,19.44,18.8896,19.26,202770,0.0,1.0
2018-08-20,19.43,19.65,19.31,19.37,160247,19.43,19.65,19.31,19.37,160247,0.0,1.0
2018-08-21,19.48,19.7,19.39,19.47,272818,19.48,19.7,19.39,19.47,272818,0.0,1.0
2018-08-22,20.32,20.33,19.45,19.45,166587,20.32,20.33,19.45,19.45,166587,0.0,1.0
2018-08-23,20.44,20.9,20.19,20.19,220610,20.44,20.9,20.19,20.19,220610,0.0,1.0
2018-08-24,20.68,20.75,20.46,20.53,115556,20.68,20.75,20.46,20.53,115556,0.0,1.0
2018-08-27,20.57,20.91,20.56,20.79,99079,20.57,20.91,20.56,20.79,99079,0.0,1.0
2018-08-28,20.45,20.75,20.43,20.62,164227,20.45,20.75,20.43,20.62,164227,0.0,1.0
2018-08-29,20.64,20.68,20.31,20.5,111901,20.64,20.68,20.31,20.5,111901,0.0,1.0
2018-08-30,20.56,20.75,20.43,20.6,149043,20.56,20.75,20.43,20.6,149043,0.0,1.0
2018-08-31,20.89,20.9,20.46,20.53,104094,20.89,20.9,20.46,20.53,104094,0.0,1.0
2018-09-04,20.91,20.995,20.55,20.89,125896,20.91,20.995,20.55,20.89,125896,0.0,1.0
2018-09-05,21.23,21.23,20.77,20.91,153518,21.23,21.23,20.77,20.91,153518,0.0,1.0
2018-09-06,21.1,21.2559,20.94,21.23,197051,21.1,21.2559,20.94,21.23,197051,0.0,1.0
2018-09-07,21.25,21.27,20.76,21.07,141003,21.25,21.27,20.76,21.07,141003,0.0,1.0
2018-09-10,20.97,21.44,20.94,21.35,72278,20.97,21.44,20.94,21.35,72278,0.0,1.0
2018-09-11,20.75,21.0,20.695,20.91,121320,20.75,21.0,20.695,20.91,121320,0.0,1.0
2018-09-12,20.7,20.78,20.39,20.74,85977,20.7,20.78,20.39,20.74,85977,0.0,1.0
2018-09-13,20.79,20.89,20.67,20.8,60072,20.79,20.89,20.67,20.8,60072,0.0,1.0
2018-09-14,20.65,20.92,20.63,20.8,108986,20.65,20.92,20.63,20.8,108986,0.0,1.0
2018-09-17,20.22,20.68,20.2,20.68,100457,20.22,20.68,20.2,20.68,100457,0.0,1.0
2018-09-18,20.26,20.45,20.05,20.28,107541,20.26,20.45,20.05,20.28,107541,0.0,1.0
2018-09-19,19.95,20.3,19.85,20.22,161355,19.95,20.3,19.85,20.22,161355,0.0,1.0
2018-09-20,20.59,20.62,19.7911,20.02,139745,20.59,20.62,19.7911,20.02,139745,0.0,1.0
2018-09-21,20.6,20.79,20.435,20.63,291819,20.6,20.79,20.435,20.63,291819,0.0,1.0
2018-09-24,20.8,20.84,20.41,20.52,100557,20.8,20.84,20.41,20.52,100557,0.0,1.0
2018-09-25,18.32,19.8,17.7002,19.7,917799,18.32,19.8,17.7002,19.7,917799,0.0,1.0
2018-09-26,18.75,18.88,18.25,18.31,312872,18.75,18.88,18.25,18.31,312872,0.0,1.0
2018-09-27,18.13,18.9,18.13,18.78,205445,18.13,18.9,18.13,18.78,205445,0.0,1.0
2018-09-28,17.92,18.44,17.85,18.13,157840,17.92,18.44,17.85,18.13,157840,0.0,1.0
2018-10-01,17.41,18.02,17.27,18.02,144192,17.41,18.02,17.27,18.02,144192,0.0,1.0
2018-10-02,17.47,17.68,17.17,17.38,197730,17.47,17.68,17.17,17.38,197730,0.0,1.0
2018-10-03,17.64,17.69,17.28,17.59,239234,17.64,17.69,17.28,17.59,239234,0.0,1.0
2018-10-04,17.44,18.09,17.39,17.65,177403,17.44,18.09,17.39,17.65,177403,0.0,1.0
2018-10-05,17.39,17.54,17.221,17.4,111134,17.39,17.54,17.221,17.4,111134,0.0,1.0
2018-10-08,17.26,17.46,17.02,17.34,122869,17.26,17.46,17.02,17.34,122869,0.0,1.0
2018-10-09,17.14,17.47,17.09,17.18,152264,17.14,17.47,17.09,17.18,152264,0.0,1.0
2018-10-10,16.91,17.24,16.751,17.24,250409,16.91,17.24,16.751,17.24,250409,0.0,1.0
2018-10-11,15.99,16.81,15.83,16.81,271675,15.99,16.81,15.83,16.81,271675,0.0,1.0
2018-10-12,15.94,16.33,15.49,16.33,245352,15.94,16.33,15.49,16.33,245352,0.0,1.0
2018-10-15,16.4,16.68,15.8,15.9,216315,16.4,16.68,15.8,15.9,216315,0.0,1.0
2018-10-16,16.79,16.83,16.06,16.45,118115,16.79,16.83,16.06,16.45,118115,0.0,1.0
2018-10-17,16.69,16.9,16.45,16.72,117783,16.69,16.9,16.45,16.72,117783,0.0,1.0
2018-10-18,16.15,16.67,15.99,16.67,145564,16.15,16.67,15.99,16.67,145564,0.0,1.0
2018-10-19,15.91,16.43,15.87,16.08,173310,15.91,16.43,15.87,16.08,173310,0.0,1.0
2018-10-22,16.02,16.28,15.9,15.97,95023,16.02,16.28,15.9,15.97,95023,0.0,1.0
2018-10-23,16.19,16.34,15.72,15.83,177804,16.19,16.34,15.72,15.83,177804,0.0,1.0
2018-10-24,15.71,16.255,15.7,16.16,153491,15.71,16.255,15.7,16.16,153491,0.0,1.0
2018-10-25,15.74,16.0,15.591,15.81,166268,15.74,16.0,15.591,15.81,166268,0.0,1.0
2018-10-26,15.08,15.61,15.0,15.57,190968,15.08,15.61,15.0,15.57,190968,0.0,1.0
2018-10-29,14.71,15.45,14.48,15.26,158694,14.71,15.45,14.48,15.26,158694,0.0,1.0
2018-10-30,14.89,14.99,14.49,14.72,170669,14.89,14.99,14.49,14.72,170669,0.0,1.0
2018-10-31,15.55,15.74,14.91,15.08,247006,15.55,15.74,14.91,15.08,247006,0.0,1.0
2018-11-01,15.84,15.96,15.422,15.62,149695,15.84,15.96,15.422,15.62,149695,0.0,1.0
2018-11-02,15.82,16.04,15.7,15.98,150139,15.82,16.04,15.7,15.98,150139,0.0,1.0
2018-11-05,15.48,16.0,15.36,15.9,138221,15.48,16.0,15.36,15.9,138221,0.0,1.0
2018-11-06,15.77,15.96,15.45,15.5,143994,15.77,15.96,15.45,15.5,143994,0.0,1.0
2018-11-07,17.48,18.0,16.55,18.0,780870,17.48,18.0,16.55,18.0,780870,0.0,1.0
2018-11-08,16.86,17.41,16.75,17.37,325154,16.86,17.41,16.75,17.37,325154,0.0,1.0
2018-11-09,17.17,17.69,16.71,16.85,278793,17.17,17.69,16.71,16.85,278793,0.0,1.0
2018-11-12,16.92,17.35,16.79,17.15,171387,16.92,17.35,16.79,17.15,171387,0.0,1.0
2018-11-13,16.54,17.0,16.48,16.88,190654,16.54,17.0,16.48,16.88,190654,0.0,1.0
2018-11-14,16.4,16.885,16.36,16.7,225963,16.4,16.885,16.36,16.7,225963,0.0,1.0
2018-11-15,16.86,16.925,16.15,16.34,399401,16.86,16.925,16.15,16.34,399401,0.0,1.0
2018-11-16,16.79,16.94,16.51,16.78,289783,16.79,16.94,16.51,16.78,289783,0.0,1.0
2018-11-19,16.48,16.78,16.305,16.71,162212,16.48,16.78,16.305,16.71,162212,0.0,1.0
2018-11-20,15.95,16.5,15.94,16.3,112452,15.95,16.5,15.94,16.3,112452,0.0,1.0
2018-11-21,16.3,16.4,15.98,16.01,126738,16.3,16.4,15.98,16.01,126738,0.0,1.0
2018-11-23,16.55,16.6,16.18,16.18,61157,16.55,16.6,16.18,16.18,61157,0.0,1.0
2018-11-26,16.55,16.795,16.36,16.69,201884,16.55,16.795,16.36,16.69,201884,0.0,1.0
2018-11-27,16.54,16.8785,16.52,16.54,148242,16.54,16.8785,16.52,16.54,148242,0.0,1.0
2018-11-28,17.25,17.3,16.33,16.63,379897,17.25,17.3,16.33,16.63,379897,0.0,1.0
2018-11-29,16.93,17.29,16.86,17.11,211231,16.93,17.29,16.86,17.11,211231,0.0,1.0
2018-11-30,16.66,16.99,16.39,16.88,168899,16.66,16.99,16.39,16.88,168899,0.0,1.0
2018-12-03,16.61,16.78,16.41,16.78,146262,16.61,16.78,16.41,16.78,146262,0.0,1.0
2018-12-04,15.66,16.62,15.55,16.61,320658,15.66,16.62,15.55,16.61,320658,0.0,1.0
2018-12-06,15.97,16.08,15.41,15.41,195611,15.97,16.08,15.41,15.41,195611,0.0,1.0
2018-12-07,15.95,16.1,15.84,16.05,261122,15.95,16.1,15.84,16.05,261122,0.0,1.0
2018-12-10,15.92,16.02,15.61,15.87,145178,15.92,16.02,15.61,15.87,145178,0.0,1.0
2018-12-11,15.83,16.22,15.72,16.18,106232,15.83,16.22,15.72,16.18,106232,0.0,1.0
2018-12-12,15.98,16.4272,15.95,16.07,179507,15.98,16.4272,15.95,16.07,179507,0.0,1.0
2018-12-13,15.83,16.25,15.68,16.05,205576,15.83,16.25,15.68,16.05,205576,0.0,1.0
2018-12-14,15.4,15.865,15.28,15.7,228251,15.4,15.865,15.28,15.7,228251,0.0,1.0
2018-12-17,14.41,15.465,14.37,15.4,230404,14.41,15.465,14.37,15.4,230404,0.0,1.0
2018-12-18,14.47,15.04,14.44,14.79,205952,14.47,15.04,14.44,14.79,205952,0.0,1.0
2018-12-19,14.53,15.3,14.04,14.4,557502,14.53,15.3,14.04,14.4,557502,0.0,1.0
2018-12-20,14.02,14.68,13.93,14.45,347264,14.02,14.68,13.93,14.45,347264,0.0,1.0
2018-12-21,13.66,14.04,13.29,14.04,679022,13.66,14.04,13.29,14.04,679022,0.0,1.0
2018-12-24,13.47,13.86,13.34,13.62,120469,13.47,13.86,13.34,13.62,120469,0.0,1.0
2018-12-26,13.78,13.83,13.15,13.54,194214,13.78,13.83,13.15,13.54,194214,0.0,1.0
2018-12-27,13.86,13.88,13.45,13.77,188078,13.86,13.88,13.45,13.77,188078,0.0,1.0
2018-12-28,13.85,14.09,13.5,13.81,314816,13.85,14.09,13.5,13.81,314816,0.0,1.0
2018-12-31,14.03,14.11,13.662,13.94,164757,14.03,14.11,13.662,13.94,164757,0.0,1.0
2019-01-02,14.6,14.62,13.81,13.81,193943,14.6,14.62,13.81,13.81,193943,0.0,1.0
2019-01-03,14.07,14.53,14.03,14.45,184821,14.07,14.53,14.03,14.45,184821,0.0,1.0
2019-01-04,14.79,14.88,14.28,14.33,168668,14.79,14.88,14.28,14.33,168668,0.0,1.0
2019-01-07,15.0,15.05,14.65,14.69,143966,15.0,15.05,14.65,14.69,143966,0.0,1.0
2019-01-08,15.08,15.21,14.95,15.13,70965,15.08,15.21,14.95,15.13,70965,0.0,1.0
2019-01-09,15.31,15.39,15.09,15.09,65608,15.31,15.39,15.09,15.09,65608,0.0,1.0
2019-01-10,15.39,15.54,15.115,15.19,72721,15.39,15.54,15.115,15.19,72721,0.0,1.0
2019-01-11,15.59,15.67,15.205,15.24,123517,15.59,15.67,15.205,15.24,123517,0.0,1.0
2019-01-14,15.47,15.65,15.44,15.5,169026,15.47,15.65,15.44,15.5,169026,0.0,1.0
2019-01-15,16.15,16.18,15.41,15.49,157888,16.15,16.18,15.41,15.49,157888,0.0,1.0
2019-01-16,15.81,16.33,15.56,16.25,208818,15.81,16.33,15.56,16.25,208818,0.0,1.0
2019-01-17,13.83,15.04,13.82,14.67,554189,13.83,15.04,13.82,14.67,554189,0.0,1.0
2019-01-18,13.57,13.94,13.56,13.84,304973,13.57,13.94,13.56,13.84,304973,0.0,1.0
2019-01-22,13.78,13.9855,13.47,13.47,405460,13.78,13.9855,13.47,13.47,405460,0.0,1.0
2019-01-23,14.35,14.62,13.81,13.81,237086,14.35,14.62,13.81,13.81,237086,0.0,1.0
2019-01-24,14.04,14.44,13.69,14.33,121814,14.04,14.44,13.69,14.33,121814,0.0,1.0
2019-01-25,14.62,14.76,14.04,14.04,210199,14.62,14.76,14.04,14.04,210199,0.0,1.0
2019-01-28,14.45,14.68,14.24,14.45,102465,14.45,14.68,14.24,14.45,102465,0.0,1.0
2019-01-29,14.4,14.56,14.29,14.53,247945,14.4,14.56,14.29,14.53,247945,0.0,1.0
2019-01-30,14.61,14.69,14.19,14.4,162146,14.61,14.69,14.19,14.4,162146,0.0,1.0
2019-01-31,14.64,14.94,14.51,14.51,208325,14.64,14.94,14.51,14.51,208325,0.0,1.0
2019-02-01,14.8,14.88,14.53,14.62,123301,14.8,14.88,14.53,14.62,123301,0.0,1.0
2019-02-04,15.25,15.28,14.73,14.73,105577,15.25,15.28,14.73,14.73,105577,0.0,1.0
2019-02-05,15.62,15.67,15.23,15.23,106225,15.62,15.67,15.23,15.23,106225,0.0,1.0
2019-02-06,15.78,15.82,15.49,15.6,107030,15.78,15.82,15.49,15.6,107030,0.0,1.0
2019-02-07,15.68,15.72,15.17,15.66,155780,15.68,15.72,15.17,15.66,155780,0.0,1.0
2019-02-08,15.49,15.76,15.435,15.61,70461,15.49,15.76,15.435,15.61,70461,0.0,1.0
2019-02-11,15.69,15.75,15.45,15.52,83787,15.69,15.75,15.45,15.52,83787,0.0,1.0
2019-02-12,16.03,16.08,15.82,15.87,103940,16.03,16.08,15.82,15.87,103940,0.0,1.0
2019-02-13,16.11,16.19,15.95,15.95,85070,16.11,16.19,15.95,15.95,85070,0.0,1.0
2019-02-14,16.31,16.44,15.93,16.01,119935,16.31,16.44,15.93,16.01,119935,0.0,1.0
2019-02-15,16.55,16.75,16.35,16.45,164100,16.55,16.75,16.35,16.45,164100,0.0,1.0
2019-02-19,16.91,16.92,16.37,16.37,106861,16.91,16.92,16.37,16.37,106861,0.0,1.0
2019-02-20,16.86,17.09,16.79,16.85,113267,16.86,17.09,16.79,16.85,113267,0.0,1.0
2019-02-21,16.43,16.81,16.23,16.79,112767,16.43,16.81,16.23,16.79,112767,0.0,1.0
2019-02-22,16.63,16.65,16.39,16.51,83793,16.63,16.65,16.39,16.51,83793,0.0,1.0
2019-02-25,16.4,16.815,16.35,16.63,122718,16.4,16.815,16.35,16.63,122718,0.0,1.0
2019-02-26,16.14,16.475,16.14,16.33,85232,16.14,16.475,16.14,16.33,85232,0.0,1.0
2019-02-27,14.34,15.29,13.61,15.0,533773,14.34,15.29,13.61,15.0,533773,0.0,1.0
2019-02-28,14.21,14.34,13.99,14.29,300446,14.21,14.34,13.99,14.29,300446,0.0,1.0
2019-03-01,14.67,14.79,14.19,14.27,345706,14.67,14.79,14.19,14.27,345706,0.0,1.0
2019-03-04,14.42,14.92,14.295,14.61,176382,14.42,14.92,14.295,14.61,176382,0.0,1.0
2019-03-05,14.15,14.42,14.15,14.27,180401,14.15,14.42,14.15,14.27,180401,0.0,1.0
2019-03-06,14.26,14.27,13.99,14.07,209438,14.26,14.27,13.99,14.07,209438,0.0,1.0
2019-03-07,14.21,14.28,13.95,14.21,201628,14.21,14.28,13.95,14.21,201628,0.0,1.0
2019-03-08,14.04,14.3098,13.97,14.09,270469,14.04,14.3098,13.97,14.09,270469,0.0,1.0
2019-03-11,14.25,14.31,13.965,14.04,108265,14.25,14.31,13.965,14.04,108265,0.0,1.0
2019-03-12,14.46,14.54,14.19,14.23,154412,14.46,14.54,14.19,14.23,154412,0.0,1.0
2019-03-13,14.66,14.79,14.51,14.54,190379,14.66,14.79,14.51,14.54,190379,0.0,1.0
2019-03-14,14.39,14.7399,14.36,14.66,135601,14.39,14.7399,14.36,14.66,135601,0.0,1.0
2019-03-15,14.7,14.95,14.48,14.48,274624,14.7,14.95,14.48,14.48,274624,0.0,1.0
2019-03-18,14.8,14.88,14.47,14.64,130310,14.8,14.88,14.47,14.64,130310,0.0,1.0
2019-03-19,15.0,15.075,14.75,14.87,155981,15.0,15.075,14.75,14.87,155981,0.0,1.0
2019-03-20,14.79,15.1,14.73,14.91,190250,14.79,15.1,14.73,14.91,190250,0.0,1.0
2019-03-21,15.05,15.3,14.72,14.72,458052,15.05,15.3,14.72,14.72,458052,0.0,1.0
2019-03-22,14.4,15.05,14.28,15.05,419880,14.4,15.05,14.28,15.05,419880,0.0,1.0
2019-03-25,14.28,14.43,13.9,14.36,342840,14.28,14.43,13.9,14.36,342840,0.0,1.0
2019-03-26,14.6,14.69,14.4,14.4,139557,14.6,14.69,14.4,14.4,139557,0.0,1.0
2019-03-27,14.94,15.15,14.53,14.53,169732,14.94,15.15,14.53,14.53,169732,0.0,1.0
2019-03-28,15.06,15.19,14.89,14.99,87560,15.06,15.19,14.89,14.99,87560,0.0,1.0
2019-03-29,14.88,15.17,14.67,15.01,457466,14.88,15.17,14.67,15.01,457466,0.0,1.0
2019-04-01,15.05,15.22,14.91,15.04,95061,15.05,15.22,14.91,15.04,95061,0.0,1.0
2019-04-02,15.02,15.11,14.87,15.04,201647,15.02,15.11,14.87,15.04,201647,0.0,1.0
2019-04-03,15.43,15.48,15.04,15.18,70598,15.43,15.48,15.04,15.18,70598,0.0,1.0
2019-04-04,15.5,15.62,15.4,15.45,105593,15.5,15.62,15.4,15.45,105593,0.0,1.0
2019-04-05,15.69,15.7,15.41,15.52,135201,15.69,15.7,15.41,15.52,135201,0.0,1.0
2019-04-08,15.68,15.9,15.53,15.62,104471,15.68,15.9,15.53,15.62,104471,0.0,1.0
2019-04-09,15.5,15.73,15.5,15.57,85731,15.5,15.73,15.5,15.57,85731,0.0,1.0
2019-04-10,15.59,15.665,15.48,15.51,97818,15.59,15.665,15.48,15.51,97818,0.0,1.0
2019-04-11,15.23,15.51,15.06,15.51,128638,15.23,15.51,15.06,15.51,128638,0.0,1.0
2019-04-12,15.27,15.43,15.13,15.37,88885,15.27,15.43,15.13,15.37,88885,0.0,1.0
2019-04-15,15.13,15.29,15.065,15.26,114540,15.13,15.29,15.065,15.26,114540,0.0,1.0
2019-04-16,15.45,15.46,15.13,15.25,107053,15.45,15.46,15.13,15.25,107053,0.0,1.0
2019-04-17,15.54,15.5775,15.35,15.55,108699,15.54,15.5775,15.35,15.55,108699,0.0,1.0
2019-04-18,15.56,15.69,15.42,15.5,106569,15.56,15.69,15.42,15.5,106569,0.0,1.0
2019-04-22,15.57,15.63,15.39,15.49,79042,15.57,15.63,15.39,15.49,79042,0.0,1.0
2019-04-23,15.51,15.81,15.455,15.51,91579,15.51,15.81,15.455,15.51,91579,0.0,1.0
2019-04-24,15.41,15.6,15.39,15.5,113078,15.41,15.6,15.39,15.5,113078,0.0,1.0
2019-04-25,15.15,15.41,15.03,15.41,80275,15.15,15.41,15.03,15.41,80275,0.0,1.0
2019-04-26,15.35,15.37,15.14,15.18,62528,15.35,15.37,15.14,15.18,62528,0.0,1.0
2019-04-29,15.53,15.62,15.37,15.37,35909,15.53,15.62,15.37,15.37,35909,0.0,1.0
2019-04-30,15.31,15.57,15.18,15.57,98272,15.31,15.57,15.18,15.57,98272,0.0,1.0
2019-05-01,15.09,15.45,14.98,15.34,282839,15.09,15.45,14.98,15.34,282839,0.0,1.0
2019-05-02,15.73,15.885,15.17,15.17,210791,15.73,15.885,15.17,15.17,210791,0.0,1.0
2019-05-03,16.05,16.205,15.59,15.81,115317,16.05,16.205,15.59,15.81,115317,0.0,1.0
2019-05-06,16.08,16.2,15.38,15.7,166121,16.08,16.2,15.38,15.7,166121,0.0,1.0
2019-05-07,15.4,16.0,15.35,15.95,217475,15.4,16.0,15.35,15.95,217475,0.0,1.0
2019-05-08,15.22,15.42,15.2,15.4,81360,15.22,15.42,15.2,15.4,81360,0.0,1.0
2019-05-09,15.42,15.46,14.685,15.08,257737,15.42,15.46,14.685,15.08,257737,0.0,1.0
2019-05-10,15.1,15.36,14.91,15.36,96376,15.1,15.36,14.91,15.36,96376,0.0,1.0
2019-05-13,14.37,14.99,14.35,14.91,89084,14.37,14.99,14.35,14.91,89084,0.0,1.0
2019-05-14,14.31,14.46,14.15,14.45,97077,14.31,14.46,14.15,14.45,97077,0.0,1.0
2019-05-15,14.04,14.28,13.89,14.2,88016,14.04,14.28,13.89,14.2,88016,0.0,1.0
2019-05-16,13.99,14.28,13.93,14.04,94063,13.99,14.28,13.93,14.04,94063,0.0,1.0
2019-05-17,13.67,14.15,13.66,13.87,128965,13.67,14.15,13.66,13.87,128965,0.0,1.0
2019-05-20,13.57,13.74,13.41,13.54,77894,13.57,13.74,13.41,13.54,77894,0.0,1.0
2019-05-21,13.63,13.76,13.42,13.65,107928,13.63,13.76,13.42,13.65,107928,0.0,1.0
2019-05-22,13.44,13.79,13.44,13.59,73959,13.44,13.79,13.44,13.59,73959,0.0,1.0
2019-05-23,12.98,13.34,12.74,13.34,124461,12.98,13.34,12.74,13.34,124461,0.0,1.0
2019-05-24,13.03,13.1,12.935,13.08,55528,13.03,13.1,12.935,13.08,55528,0.0,1.0
2019-05-28,13.01,13.14,12.88,13.01,121157,13.01,13.14,12.88,13.01,121157,0.0,1.0
2019-05-29,12.63,12.9,12.56,12.87,64282,12.63,12.9,12.56,12.87,64282,0.0,1.0
2019-05-30,12.62,12.76,12.31,12.65,93317,12.62,12.76,12.31,12.65,93317,0.0,1.0
2019-05-31,12.33,12.48,12.245,12.44,118973,12.33,12.48,12.245,12.44,118973,0.0,1.0
2019-06-03,11.98,12.43,11.89,12.31,282316,11.98,12.43,11.89,12.31,282316,0.0,1.0
2019-06-04,12.44,12.44,12.07,12.11,89005,12.44,12.44,12.07,12.11,89005,0.0,1.0
2019-06-05,12.44,12.48,12.14,12.4,92611,12.44,12.48,12.14,12.4,92611,0.0,1.0
2019-06-06,12.28,12.47,12.05,12.45,55647,12.28,12.47,12.05,12.45,55647,0.0,1.0
2019-06-07,12.64,12.67,12.29,12.39,72981,12.64,12.67,12.29,12.39,72981,0.0,1.0
2019-06-10,12.49,12.92,12.46,12.63,139555,12.49,12.92,12.46,12.63,139555,0.0,1.0
2019-06-11,12.5,12.675,12.19,12.58,286492,12.5,12.675,12.19,12.58,286492,0.0,1.0
2019-06-12,12.5,12.53,12.38,12.47,91390,12.5,12.53,12.38,12.47,91390,0.0,1.0
2019-06-13,12.41,12.7,12.38,12.55,113148,12.41,12.7,12.38,12.55,113148,0.0,1.0
2019-06-14,12.16,12.35,12.15,12.34,114693,12.16,12.35,12.15,12.34,114693,0.0,1.0
2019-06-17,12.2,12.29,12.07,12.13,143397,12.2,12.29,12.07,12.13,143397,0.0,1.0
2019-06-18,12.29,12.38,12.24,12.24,154795,12.29,12.38,12.24,12.24,154795,0.0,1.0
2019-06-19,12.67,12.7,12.24,12.24,187591,12.67,12.7,12.24,12.24,187591,0.0,1.0
2019-06-20,12.97,13.1,12.78,12.8,113260,12.97,13.1,12.78,12.8,113260,0.0,1.0
2019-06-21,14.3,14.77,12.89,12.89,545600,14.3,14.77,12.89,12.89,545600,0.0,1.0
2019-06-24,13.43,14.3915,13.42,14.37,166085,13.43,14.3915,13.42,14.37,166085,0.0,1.0
2019-06-25,12.92,13.386,12.8,13.38,130151,12.92,13.386,12.8,13.38,130151,0.0,1.0
2019-06-26,12.82,13.04,12.8,12.96,92781,12.82,13.04,12.8,12.96,92781,0.0,1.0
2019-06-27,13.17,13.19,12.79,12.84,103876,13.17,13.19,12.79,12.84,103876,0.0,1.0
2019-06-28,13.34,13.37,13.09,13.18,744204,13.34,13.37,13.09,13.18,744204,0.0,1.0
2019-07-01,13.67,13.81,13.5,13.59,137190,13.67,13.81,13.5,13.59,137190,0.0,1.0
2019-07-02,13.52,13.69,13.4,13.63,77064,13.52,13.69,13.4,13.63,77064,0.0,1.0
2019-07-03,13.57,13.63,13.42,13.59,31932,13.57,13.63,13.42,13.59,31932,0.0,1.0
2019-07-05,13.88,13.88,13.36,13.5,55126,13.88,13.88,13.36,13.5,55126,0.0,1.0
2019-07-08,13.88,13.95,13.66,13.78,81341,13.88,13.95,13.66,13.78,81341,0.0,1.0
2019-07-09,13.69,13.8,13.587,13.75,118203,13.69,13.8,13.587,13.75,118203,0.0,1.0
2019-07-10,13.97,14.03,13.64,13.75,126086,13.97,14.03,13.64,13.75,126086,0.0,1.0
2019-07-11,13.81,14.14,13.65,13.99,164489,13.81,14.14,13.65,13.99,164489,0.0,1.0
2019-07-12,14.01,14.1673,13.75,13.79,97252,14.01,14.1673,13.75,13.79,97252,0.0,1.0
2019-07-15,13.78,14.05,13.5899,14.0,150834,13.78,14.05,13.5899,14.0,150834,0.0,1.0
2019-07-16,13.85,14.07,13.7,13.77,72149,13.85,14.07,13.7,13.77,72149,0.0,1.0
2019-07-17,13.54,13.99,13.47,13.8,150086,13.54,13.99,13.47,13.8,150086,0.0,1.0
2019-07-18,13.58,13.58,13.335,13.49,170196,13.58,13.58,13.335,13.49,170196,0.0,1.0
2019-07-19,13.36,13.69,13.35,13.55,115956,13.36,13.69,13.35,13.55,115956,0.0,1.0
2019-07-22,13.42,13.55,13.28,13.4,79971,13.42,13.55,13.28,13.4,79971,0.0,1.0
2019-07-23,13.62,13.7,13.47,13.48,78869,13.62,13.7,13.47,13.48,78869,0.0,1.0
2019-07-24,13.96,13.97,13.57,13.57,100634,13.96,13.97,13.57,13.57,100634,0.0,1.0
2019-07-25,13.67,13.9,13.52,13.88,52537,13.67,13.9,13.52,13.88,52537,0.0,1.0
2019-07-26,13.9,13.92,13.645,13.7,103168,13.9,13.92,13.645,13.7,103168,0.0,1.0
2019-07-29,13.65,13.935,13.58,13.85,95697,13.65,13.935,13.58,13.85,95697,0.0,1.0
2019-07-30,13.82,13.87,13.55,13.55,102553,13.82,13.87,13.55,13.55,102553,0.0,1.0
2019-07-31,13.63,14.19,13.59,13.82,193967,13.63,14.19,13.59,13.82,193967,0.0,1.0
2019-08-01,13.89,14.58,13.65,13.68,155638,13.89,14.58,13.65,13.68,155638,0.0,1.0
2019-08-02,13.5,13.835,12.865,13.64,223519,13.5,13.835,12.865,13.64,223519,0.0,1.0
2019-08-05,12.04,13.06,12.03,13.06,223539,12.04,13.06,12.03,13.06,223539,0.0,1.0
2019-08-06,12.09,12.25,11.745,12.0,153387,12.09,12.25,11.745,12.0,153387,0.0,1.0
2019-08-07,12.02,12.145,11.805,11.93,188393,12.02,12.145,11.805,11.93,188393,0.0,1.0
2019-08-08,12.3,12.48,12.075,12.12,114300,12.3,12.48,12.075,12.12,114300,0.0,1.0
2019-08-09,11.84,12.33,11.7445,12.23,151245,11.84,12.33,11.7445,12.23,151245,0.0,1.0
2019-08-12,11.32,11.74,11.28,11.71,102275,11.32,11.74,11.28,11.71,102275,0.0,1.0
2019-08-13,11.21,11.68,11.14,11.25,85652,11.21,11.68,11.14,11.25,85652,0.0,1.0
2019-08-14,11.04,11.13,10.66,11.08,142120,11.04,11.13,10.66,11.08,142120,0.0,1.0
2019-08-15,10.81,11.04,10.62,11.04,179253,10.81,11.04,10.62,11.04,179253,0.0,1.0
2019-08-16,11.11,11.22,10.83,10.88,117380,11.11,11.22,10.83,10.88,117380,0.0,1.0
2019-08-19,11.22,11.45,11.19,11.28,108786,11.22,11.45,11.19,11.28,108786,0.0,1.0
2019-08-20,11.14,11.21,11.035,11.15,92089,11.14,11.21,11.035,11.15,92089,0.0,1.0
2019-08-21,11.42,11.46,11.13,11.29,241599,11.42,11.46,11.13,11.29,241599,0.0,1.0
2019-08-22,11.55,11.61,11.33,11.48,367024,11.55,11.61,11.33,11.48,367024,0.0,1.0
2019-08-23,10.84,11.5,10.76,11.46,232876,10.84,11.5,10.76,11.46,232876,0.0,1.0
2019-08-26,11.19,11.58,11.09,11.19,303231,11.19,11.58,11.09,11.19,303231,0.0,1.0
2019-08-27,10.95,11.368,10.93,11.28,164982,10.95,11.368,10.93,11.28,164982,0.0,1.0
2019-08-28,10.8,10.93,10.69,10.89,112668,10.8,10.93,10.69,10.89,112668,0.0,1.0
2019-08-29,10.92,11.14,10.87,10.94,105853,10.92,11.14,10.87,10.94,105853,0.0,1.0
2019-08-30,10.63,11.12,10.54,10.97,110055,10.63,11.12,10.54,10.97,110055,0.0,1.0
2019-09-03,10.62,10.7,10.39,10.55,181038,10.62,10.7,10.39,10.55,181038,0.0,1.0
2019-09-04,10.65,10.85,10.64,10.75,90480,10.65,10.85,10.64,10.75,90480,0.0,1.0
2019-09-05,11.31,11.41,10.78,10.85,273716,11.31,11.41,10.78,10.85,273716,0.0,1.0
2019-09-06,11.6,11.64,11.26,11.3,115288,11.6,11.64,11.26,11.3,115288,0.0,1.0
2019-09-09,11.27,11.67,11.15,11.66,339371,11.27,11.67,11.15,11.66,339371,0.0,1.0
2019-09-10,11.79,11.82,11.18,11.23,226660,11.79,11.82,11.18,11.23,226660,0.0,1.0
2019-09-11,12.12,12.19,11.6501,11.86,159324,12.12,12.19,11.6501,11.86,159324,0.0,1.0
2019-09-12,12.16,12.24,11.8037,12.11,177552,12.16,12.24,11.8037,12.11,177552,0.0,1.0
2019-09-13,12.16,12.43,12.02,12.15,148869,12.16,12.43,12.02,12.15,148869,0.0,1.0
2019-09-16,12.3,12.31,11.97,12.07,134000,12.3,12.31,11.97,12.07,134000,0.0,1.0
2019-09-17,12.32,12.38,11.93,12.27,121356,12.32,12.38,11.93,12.27,121356,0.0,1.0
2019-09-18,12.04,12.39,11.805,12.26,155202,12.04,12.39,11.805,12.26,155202,0.0,1.0
2019-09-19,11.94,12.125,11.85,12.05,179038,11.94,12.125,11.85,12.05,179038,0.0,1.0
2019-09-20,11.94,12.0,11.69,11.94,866966,11.94,12.0,11.69,11.94,866966,0.0,1.0
2019-09-23,11.97,12.03,11.7,11.86,149229,11.97,12.03,11.7,11.86,149229,0.0,1.0
2019-09-24,12.16,12.4,11.93,11.95,245530,12.16,12.4,11.93,11.95,245530,0.0,1.0
2019-09-25,12.62,12.65,12.16,12.16,144792,12.62,12.65,12.16,12.16,144792,0.0,1.0
2019-09-26,12.63,12.67,12.33,12.53,168615,12.63,12.67,12.33,12.53,168615,0.0,1.0
2019-09-27,12.26,12.76,12.155,12.66,129008,12.26,12.76,12.155,12.66,129008,0.0,1.0
2019-09-30,12.32,12.515,12.13,12.25,172294,12.32,12.515,12.13,12.25,172294,0.0,1.0
2019-10-01,11.32,12.52,11.27,12.37,170020,11.32,12.52,11.27,12.37,170020,0.0,1.0
2019-10-02,10.84,11.23,10.8,11.23,166367,10.84,11.23,10.8,11.23,166367,0.0,1.0
2019-10-03,10.43,10.78,10.28,10.78,154592,10.43,10.78,10.28,10.78,154592,0.0,1.0
2019-10-04,10.68,10.68,10.34,10.43,105246,10.68,10.68,10.34,10.43,105246,0.0,1.0
2019-10-07,10.6,10.81,10.48,10.61,97605,10.6,10.81,10.48,10.61,97605,0.0,1.0
2019-10-08,10.15,10.52,10.09,10.52,153689,10.15,10.52,10.09,10.52,153689,0.0,1.0
2019-10-09,10.29,10.36,10.13,10.27,99721,10.29,10.36,10.13,10.27,99721,0.0,1.0
2019-10-10,10.34,10.45,10.28,10.38,84374,10.34,10.45,10.28,10.38,84374,0.0,1.0
2019-10-11,10.64,10.95,10.5,10.59,136414,10.64,10.95,10.5,10.59,136414,0.0,1.0
2019-10-14,10.57,10.61,10.35,10.59,216984,10.57,10.61,10.35,10.59,216984,0.0,1.0
2019-10-15,10.55,10.68,10.35,10.55,233271,10.55,10.68,10.35,10.55,233271,0.0,1.0
2019-10-16,10.98,11.681,10.9,10.92,340357,10.98,11.681,10.9,10.92,340357,0.0,1.0
2019-10-17,11.17,11.25,10.91,11.08,183272,11.17,11.25,10.91,11.08,183272,0.0,1.0
2019-10-18,10.96,11.22,10.91,11.1,95573,10.96,11.22,10.91,11.1,95573,0.0,1.0
2019-10-21,11.19,11.37,11.0501,11.15,86619,11.19,11.37,11.0501,11.15,86619,0.0,1.0
2019-10-22,10.89,11.13,10.66,10.79,181333,10.89,11.13,10.66,10.79,181333,0.0,1.0
2019-10-23,11.11,11.112,10.85,10.86,110914,11.11,11.112,10.85,10.86,110914,0.0,1.0
2019-10-24,11.06,11.23,10.95,11.16,121425,11.06,11.23,10.95,11.16,121425,0.0,1.0
2019-10-25,11.12,11.2,10.87,11.07,88414,11.12,11.2,10.87,11.07,88414,0.0,1.0
2019-10-28,11.28,11.36,11.18,11.18,101621,11.28,11.36,11.18,11.18,101621,0.0,1.0
2019-10-29,11.36,11.37,11.1,11.22,124798,11.36,11.37,11.1,11.22,124798,0.0,1.0
2019-10-30,11.39,11.42,11.0,11.39,166711,11.39,11.42,11.0,11.39,166711,0.0,1.0
2019-10-31,11.3,11.325,11.05,11.32,92403,11.3,11.325,11.05,11.32,92403,0.0,1.0
2019-11-01,11.45,11.65,11.36,11.41,88847,11.45,11.65,11.36,11.41,88847,0.0,1.0
2019-11-04,11.43,11.57,11.355,11.57,149444,11.43,11.57,11.355,11.57,149444,0.0,1.0
2019-11-05,9.56,10.34,9.24,10.34,444494,9.56,10.34,9.24,10.34,444494,0.0,1.0
2019-11-06,9.56,9.78,9.51,9.51,340288,9.56,9.78,9.51,9.51,340288,0.0,1.0
2019-11-07,9.41,9.7,9.37,9.58,294552,9.41,9.7,9.37,9.58,294552,0.0,1.0
2019-11-08,9.82,9.87,9.33,9.42,320464,9.82,9.87,9.33,9.42,320464,0.0,1.0
2019-11-11,9.84,9.9,9.71,9.75,163501,9.84,9.9,9.71,9.75,163501,0.0,1.0
2019-11-12,9.86,9.95,9.785,9.8,127514,9.86,9.95,9.785,9.8,127514,0.0,1.0
2019-11-13,9.82,10.35,9.72,10.1,364847,9.82,10.35,9.72,10.1,364847,0.0,1.0
2019-11-14,9.78,9.86,9.685,9.79,359412,9.78,9.86,9.685,9.79,359412,0.0,1.0
2019-11-15,9.81,9.875,9.67,9.85,296485,9.81,9.875,9.67,9.85,296485,0.0,1.0
2019-11-18,9.6,9.77,9.505,9.77,299693,9.6,9.77,9.505,9.77,299693,0.0,1.0
2019-11-19,9.62,9.68,9.546,9.62,468193,9.62,9.68,9.546,9.62,468193,0.0,1.0
2019-11-20,9.94,9.98,9.55,9.56,294470,9.94,9.98,9.55,9.56,294470,0.0,1.0
2019-11-21,9.88,10.0,9.8,10.0,140437,9.88,10.0,9.8,10.0,140437,0.0,1.0
2019-11-22,9.8,9.98,9.78,9.93,167245,9.8,9.98,9.78,9.93,167245,0.0,1.0
2019-11-25,10.2,10.255,9.81,9.86,425074,10.2,10.255,9.81,9.86,425074,0.0,1.0
2019-11-26,9.9,10.34,9.87,10.21,169531,9.9,10.34,9.87,10.21,169531,0.0,1.0
2019-11-27,10.02,10.02,9.66,9.94,498977,10.02,10.02,9.66,9.94,498977,0.0,1.0
2019-11-29,10.04,10.27,9.95,10.01,86096,10.04,10.27,9.95,10.01,86096,0.0,1.0
2019-12-02,9.73,10.12,9.69,10.06,313987,9.73,10.12,9.69,10.06,313987,0.0,1.0
2019-12-03,10.24,10.4175,9.81,9.89,460345,10.24,10.4175,9.81,9.89,460345,0.0,1.0
2019-12-04,10.0,10.33,9.91,10.21,300494,10.0,10.33,9.91,10.21,300494,0.0,1.0
2019-12-05,10.24,10.26,9.931,10.04,335866,10.24,10.26,9.931,10.04,335866,0.0,1.0
2019-12-06,10.39,10.52,10.29,10.44,241315,10.39,10.52,10.29,10.44,241315,0.0,1.0
2019-12-09,10.18,10.42,10.1,10.33,508833,10.18,10.42,10.1,10.33,508833,0.0,1.0
2019-12-10,10.32,10.38,10.07,10.1,379370,10.32,10.38,10.07,10.1,379370,0.0,1.0
2019-12-11,10.5,10.59,10.26,10.38,209958,10.5,10.59,10.26,10.38,209958,0.0,1.0
2019-12-12,10.55,10.68,10.39,10.58,244314,10.55,10.68,10.39,10.58,244314,0.0,1.0
2019-12-13,10.65,10.66,10.38,10.54,295954,10.65,10.66,10.38,10.54,295954,0.0,1.0
2019-12-16,10.8,11.01,10.48,10.74,375063,10.8,11.01,10.48,10.74,375063,0.0,1.0
2019-12-17,10.92,11.0,10.705,10.8,392840,10.92,11.0,10.705,10.8,392840,0.0,1.0
2019-12-18,11.17,11.25,10.81,10.95,410323,11.17,11.25,10.81,10.95,410323,0.0,1.0
2019-12-19,11.26,11.3,10.98,11.19,461103,11.26,11.3,10.98,11.19,461103,0.0,1.0
2019-12-20,11.12,11.32,11.08,11.32,757736,11.12,11.32,11.08,11.32,757736,0.0,1.0
2019-12-23,10.66,11.14,10.59,11.13,214776,10.66,11.14,10.59,11.13,214776,0.0,1.0
2019-12-24,10.52,10.7412,10.46,10.65,90773,10.52,10.7412,10.46,10.65,90773,0.0,1.0
2019-12-26,10.3,10.52,10.23,10.5,162086,10.3,10.52,10.23,10.5,162086,0.0,1.0
2019-12-27,10.37,10.48,10.3,10.33,243345,10.37,10.48,10.3,10.33,243345,0.0,1.0
2019-12-30,10.42,10.62,10.275,10.37,211057,10.42,10.62,10.275,10.37,211057,0.0,1.0
2019-12-31,10.47,10.59,10.27,10.35,136662,10.47,10.59,10.27,10.35,136662,0.0,1.0
2020-01-02,10.43,10.63,10.34,10.62,162538,10.43,10.63,10.34,10.62,162538,0.0,1.0
2020-01-03,10.36,10.44,10.22,10.34,179758,10.36,10.44,10.22,10.34,179758,0.0,1.0
2020-01-06,10.38,10.4,10.21,10.27,207611,10.38,10.4,10.21,10.27,207611,0.0,1.0
2020-01-07,10.31,10.58,10.28,10.35,98230,10.31,10.58,10.28,10.35,98230,0.0,1.0
2020-01-08,10.13,10.37,10.07,10.32,219274,10.13,10.37,10.07,10.32,219274,0.0,1.0
2020-01-09,10.22,10.32,10.14,10.2,214389,10.22,10.32,10.14,10.2,214389,0.0,1.0
2020-01-10,10.02,10.19,9.97,10.19,215564,10.02,10.19,9.97,10.19,215564,0.0,1.0
2020-01-13,10.29,10.3,10.01,10.03,370724,10.29,10.3,10.01,10.03,370724,0.0,1.0
2020-01-14,10.35,10.53,10.22,10.29,483375,10.35,10.53,10.22,10.29,483375,0.0,1.0
2020-01-15,10.58,10.74,10.34,10.34,176981,10.58,10.74,10.34,10.34,176981,0.0,1.0
2020-01-16,10.81,10.97,10.65,10.65,123080,10.81,10.97,10.65,10.65,123080,0.0,1.0
2020-01-17,10.63,10.93,10.62,10.9,72697,10.63,10.93,10.62,10.9,72697,0.0,1.0
2020-01-21,10.03,10.61,10.03,10.56,186597,10.03,10.61,10.03,10.56,186597,0.0,1.0
2020-01-22,9.97,10.08,9.8294,10.02,151454,9.97,10.08,9.8294,10.02,151454,0.0,1.0
2020-01-23,10.01,10.05,9.75,9.92,216798,10.01,10.05,9.75,9.92,216798,0.0,1.0
2020-01-24,9.47,10.02,9.47,10.0,148177,9.47,10.02,9.47,10.0,148177,0.0,1.0
2020-01-27,9.18,9.32,9.115,9.29,227327,9.18,9.32,9.115,9.29,227327,0.0,1.0
2020-01-28,9.32,9.38,9.201,9.22,116077,9.32,9.38,9.201,9.22,116077,0.0,1.0
2020-01-29,9.2,9.4,9.13,9.34,189124,9.2,9.4,9.13,9.34,189124,0.0,1.0
2020-01-30,9.24,9.29,8.9772,9.13,157908,9.24,9.29,8.9772,9.13,157908,0.0,1.0
2020-01-31,9.06,9.25,8.98,9.17,204877,9.06,9.25,8.98,9.17,204877,0.0,1.0
2020-02-03,8.98,9.31,8.89,9.11,309575,8.98,9.31,8.89,9.11,309575,0.0,1.0
2020-02-04,9.1,9.1611,8.94,9.14,312901,9.1,9.1611,8.94,9.14,312901,0.0,1.0
2020-02-05,9.35,9.41,9.17,9.26,300189,9.35,9.41,9.17,9.26,300189,0.0,1.0
2020-02-06,9.29,9.53,9.22,9.47,182688,9.29,9.53,9.22,9.47,182688,0.0,1.0
2020-02-07,9.25,9.32,9.085,9.22,177153,9.25,9.32,9.085,9.22,177153,0.0,1.0
2020-02-10,9.2,9.28,9.12,9.24,207309,9.2,9.28,9.12,9.24,207309,0.0,1.0
2020-02-11,9.54,9.56,9.24,9.25,287070,9.54,9.56,9.24,9.25,287070,0.0,1.0
2020-02-12,9.81,9.84,9.635,9.67,249719,9.81,9.84,9.635,9.67,249719,0.0,1.0
2020-02-13,9.93,9.94,9.67,9.87,154293,9.93,9.94,9.67,9.87,154293,0.0,1.0
2020-02-14,10.02,10.055,9.88,9.91,186979,10.02,10.055,9.88,9.91,186979,0.0,1.0
2020-02-18,10.02,10.12,9.79,9.97,135069,10.02,10.12,9.79,9.97,135069,0.0,1.0
2020-02-19,10.1,10.21,9.945,10.05,156071,10.1,10.21,9.945,10.05,156071,0.0,1.0
2020-02-20,10.15,10.25,9.96,10.04,141788,10.15,10.25,9.96,10.04,141788,0.0,1.0
2020-02-21,9.61,10.13,9.55,10.13,144162,9.61,10.13,9.55,10.13,144162,0.0,1.0
2020-02-24,8.82,9.31,8.7,9.31,260700,8.82,9.31,8.7,9.31,260700,0.0,1.0
2020-02-25,8.4,8.96,8.26,8.9,304353,8.4,8.96,8.26,8.9,304353,0.0,1.0
2020-02-26,9.19,10.65,9.1,10.65,516372,9.19,10.65,9.1,10.65,516372,0.0,1.0
2020-02-27,8.52,8.86,8.46,8.86,506165,8.52,8.86,8.46,8.86,506165,0.0,1.0
2020-02-28,8.7,8.9531,8.14,8.2,455783,8.7,8.9531,8.14,8.2,455783,0.0,1.0
2020-03-02,8.98,9.0,8.53,9.0,424119,8.98,9.0,8.53,9.0,424119,0.0,1.0
2020-03-03,8.85,9.09,8.63,8.98,503586,8.85,9.09,8.63,8.98,503586,0.0,1.0
2020-03-04,8.7,8.97,8.295,8.95,330863,8.7,8.97,8.295,8.95,330863,0.0,1.0
2020-03-05,8.11,8.59,7.89,8.49,341063,8.11,8.59,7.89,8.49,341063,0.0,1.0
2020-03-06,7.91,8.04,7.54,7.76,415993,7.91,8.04,7.54,7.76,415993,0.0,1.0
2020-03-09,7.26,7.76,6.93,7.03,308033,7.26,7.76,6.93,7.03,308033,0.0,1.0
2020-03-10,7.44,7.6,7.27,7.5,306157,7.44,7.6,7.27,7.5,306157,0.0,1.0
2020-03-11,6.61,7.2,6.52,7.09,339710,6.61,7.2,6.52,7.09,339710,0.0,1.0
2020-03-12,5.25,5.98,5.21,5.55,586892,5.25,5.98,5.21,5.55,586892,0.0,1.0
2020-03-13,5.99,6.0,5.38,5.69,445900,5.99,6.0,5.38,5.69,445900,0.0,1.0
2020-03-16,5.38,5.865,4.92,5.17,490512,5.38,5.865,4.92,5.17,490512,0.0,1.0
2020-03-17,5.66,6.07,5.22,5.53,510464,5.66,6.07,5.22,5.53,510464,0.0,1.0
2020-03-18,5.47,5.75,5.2,5.2,483352,5.47,5.75,5.2,5.2,483352,0.0,1.0
2020-03-19,5.76,6.9546,5.29,5.5,505384,5.76,6.9546,5.29,5.5,505384,0.0,1.0
2020-03-20,5.33,5.9537,5.2,5.79,496679,5.33,5.9537,5.2,5.79,496679,0.0,1.0
2020-03-23,4.61,5.33,4.52,5.33,238509,4.61,5.33,4.52,5.33,238509,0.0,1.0
2020-03-24,4.7,5.19,4.505,4.89,252434,4.7,5.19,4.505,4.89,252434,0.0,1.0
2020-03-25,4.12,4.8789,4.04,4.7,384049,4.12,4.8789,4.04,4.7,384049,0.0,1.0
2020-03-26,5.36,5.39,4.21,4.31,336163,5.36,5.39,4.21,4.31,336163,0.0,1.0
2020-03-27,5.27,5.36,4.74,5.03,193676,5.27,5.36,4.74,5.03,193676,0.0,1.0
2020-03-30,5.29,5.44,5.0,5.3,132404,5.29,5.44,5.0,5.3,132404,0.0,1.0
2020-03-31,5.27,5.44,5.06,5.27,181136,5.27,5.44,5.06,5.27,181136,0.0,1.0
2020-04-01,4.54,5.0,4.425,4.99,238847,4.54,5.0,4.425,4.99,238847,0.0,1.0
2020-04-02,4.61,4.92,4.41,4.44,199207,4.61,4.92,4.41,4.44,199207,0.0,1.0
2020-04-03,4.3,4.66,4.12,4.56,240315,4.3,4.66,4.12,4.56,240315,0.0,1.0
2020-04-06,4.72,4.75,4.45,4.49,185755,4.72,4.75,4.45,4.49,185755,0.0,1.0
2020-04-07,4.42,5.02,4.23,4.94,373169,4.42,5.02,4.23,4.94,373169,0.0,1.0
2020-04-08,4.76,4.82,4.53,4.56,292327,4.76,4.82,4.53,4.56,292327,0.0,1.0
2020-04-09,5.64,5.65,4.94,4.94,307421,5.64,5.65,4.94,4.94,307421,0.0,1.0
2020-04-13,5.81,5.83,5.42,5.57,347190,5.81,5.83,5.42,5.57,347190,0.0,1.0
2020-04-14,6.12,6.3,5.92,6.0,343243,6.12,6.3,5.92,6.0,343243,0.0,1.0
2020-04-15,5.96,6.02,5.77,5.89,262837,5.96,6.02,5.77,5.89,262837,0.0,1.0
2020-04-16,5.74,6.145,5.63,5.88,274801,5.74,6.145,5.63,5.88,274801,0.0,1.0
2020-04-17,5.97,6.0568,5.8168,5.89,213112,5.97,6.0568,5.8168,5.89,213112,0.0,1.0
2020-04-20,5.51,5.94,5.48,5.8,268619,5.51,5.94,5.48,5.8,268619,0.0,1.0
2020-04-21,5.64,5.785,5.17,5.34,177103,5.64,5.785,5.17,5.34,177103,0.0,1.0
2020-04-22,5.66,5.79,5.55,5.79,107983,5.66,5.79,5.55,5.79,107983,0.0,1.0
2020-04-23,5.88,5.9799,5.54,5.62,126767,5.88,5.9799,5.54,5.62,126767,0.0,1.0
2020-04-24,5.89,5.98,5.72,5.85,144957,5.89,5.98,5.72,5.85,144957,0.0,1.0
2020-04-27,6.13,6.2,5.94,6.06,195045,6.13,6.2,5.94,6.06,195045,0.0,1.0
2020-04-28,6.32,6.39,6.02,6.36,118130,6.32,6.39,6.02,6.36,118130,0.0,1.0
2020-04-29,7.24,7.41,6.47,6.59,285212,7.24,7.41,6.47,6.59,285212,0.0,1.0
2020-04-30,7.28,7.49,6.87,7.08,280834,7.28,7.49,6.87,7.08,280834,0.0,1.0
2020-05-01,7.3,7.31,6.79,6.99,298454,7.3,7.31,6.79,6.99,298454,0.0,1.0
2020-05-04,7.27,7.39,6.97,7.14,218173,7.27,7.39,6.97,7.14,218173,0.0,1.0
2020-05-05,7.18,7.75,7.06,7.48,264014,7.18,7.75,7.06,7.48,264014,0.0,1.0
2020-05-06,6.96,7.248,6.83,7.14,133014,6.96,7.248,6.83,7.14,133014,0.0,1.0
2020-05-07,7.78,8.5,7.365,7.66,238003,7.78,8.5,7.365,7.66,238003,0.0,1.0
2020-05-08,7.87,8.02,7.7,7.91,331869,7.87,8.02,7.7,7.91,331869,0.0,1.0
2020-05-11,7.71,7.9,7.6,7.72,274701,7.71,7.9,7.6,7.72,274701,0.0,1.0
2020-05-12,6.98,7.76,6.97,7.76,303582,6.98,7.76,6.97,7.76,303582,0.0,1.0
2020-05-13,6.41,6.91,6.2,6.91,410036,6.41,6.91,6.2,6.91,410036,0.0,1.0
2020-05-14,6.43,6.54,5.9375,6.25,265785,6.43,6.54,5.9375,6.25,265785,0.0,1.0
2020-05-15,6.68,6.77,6.2,6.38,308725,6.68,6.77,6.2,6.38,308725,0.0,1.0
2020-05-18,7.25,7.25,6.84,6.93,351086,7.25,7.25,6.84,6.93,351086,0.0,1.0
2020-05-19,7.01,7.5,6.855,7.18,230777,7.01,7.5,6.855,7.18,230777,0.0,1.0
2020-05-20,7.45,7.6,7.119,7.15,238762,7.45,7.6,7.119,7.15,238762,0.0,1.0
2020-05-21,7.17,7.392,6.969,7.35,440260,7.17,7.392,6.969,7.35,440260,0.0,1.0
2020-05-22,7.23,7.33,7.005,7.29,133819,7.23,7.33,7.005,7.29,133819,0.0,1.0
2020-05-26,7.85,7.97,7.51,7.6,320206,7.85,7.97,7.51,7.6,320206,0.0,1.0
2020-05-27,8.63,8.72,7.94,8.51,385349,8.63,8.72,7.94,8.51,385349,0.0,1.0
2020-05-28,8.18,8.79,8.146,8.79,241288,8.18,8.79,8.146,8.79,241288,0.0,1.0
2020-05-29,8.15,8.34,7.73,8.05,656874,8.15,8.34,7.73,8.05,656874,0.0,1.0
2020-06-01,8.4,8.68,8.28,8.34,245709,8.4,8.68,8.28,8.34,245709,0.0,1.0
2020-06-02,8.44,8.71,8.34,8.6,247721,8.44,8.71,8.34,8.6,247721,0.0,1.0
2020-06-03,8.66,8.9,8.61,8.72,177326,8.66,8.9,8.61,8.72,177326,0.0,1.0
2020-06-04,8.98,9.03,8.27,8.52,267457,8.98,9.03,8.27,8.52,267457,0.0,1.0
2020-06-05,9.44,9.77,9.285,9.57,328368,9.44,9.77,9.285,9.57,328368,0.0,1.0
2020-06-08,10.02,10.18,9.66,9.66,432886,10.02,10.18,9.66,9.66,432886,0.0,1.0
2020-06-09,9.06,9.99,8.81,9.9,356160,9.06,9.99,8.81,9.9,356160,0.0,1.0
2020-06-10,8.99,9.24,8.78,9.06,311092,8.99,9.24,8.78,9.06,311092,0.0,1.0
2020-06-11,8.35,8.725,8.26,8.59,461715,8.35,8.725,8.26,8.59,461715,0.0,1.0
2020-06-12,8.52,8.83,8.18,8.81,538436,8.52,8.83,8.18,8.81,538436,0.0,1.0
2020-06-15,8.73,8.7692,8.07,8.16,269337,8.73,8.7692,8.07,8.16,269337,0.0,1.0
2020-06-16,8.9,9.22,8.5,9.15,244908,8.9,9.22,8.5,9.15,244908,0.0,1.0
2020-06-17,8.33,8.9,8.31,8.9,688379,8.33,8.9,8.31,8.9,688379,0.0,1.0
2020-06-18,7.99,8.45,7.95,8.21,692134,7.99,8.45,7.95,8.21,692134,0.0,1.0
2020-06-19,8.23,8.48,8.05,8.1,768062,8.23,8.48,8.05,8.1,768062,0.0,1.0
2020-06-22,8.35,8.505,8.05,8.25,504523,8.35,8.505,8.05,8.25,504523,0.0,1.0
2020-06-23,8.34,8.59,8.27,8.59,546070,8.34,8.59,8.27,8.59,546070,0.0,1.0
2020-06-24,7.65,8.24,7.64,8.14,332499,7.65,8.24,7.64,8.14,332499,0.0,1.0
2020-06-25,8.01,8.03,7.44,7.58,276917,8.01,8.03,7.44,7.58,276917,0.0,1.0
2020-06-26,7.83,7.91,7.62,7.87,580497,7.83,7.91,7.62,7.87,580497,0.0,1.0
2020-06-29,8.18,8.36,7.81,7.85,284700,8.18,8.36,7.81,7.85,284700,0.0,1.0
2020-06-30,8.4,8.5,8.16,8.16,329800,8.4,8.5,8.16,8.16,329800,0.0,1.0
2020-07-01,8.76,9.05,8.08,8.41,986100,8.76,9.05,8.08,8.41,986100,0.0,1.0
2020-07-02,8.86,9.41,8.81,9.09,318300,8.86,9.41,8.81,9.09,318300,0.0,1.0
2020-07-06,8.73,9.21,8.65,9.17,294000,8.73,9.21,8.65,9.17,294000,0.0,1.0
2020-07-07,8.47,8.8,8.44,8.72,282700,8.47,8.8,8.435,8.72,282700,0.0,1.0
2020-07-08,8.48,8.52,8.09,8.4,397700,8.48,8.525,8.09,8.4,397700,0.0,1.0
2020-07-09,8.13,8.42,7.9,8.42,281400,8.13,8.42,7.9,8.42,281400,0.0,1.0
2020-07-10,8.35,8.51,8.03,8.11,199600,8.35,8.51,8.03,8.11,199600,0.0,1.0
2020-07-13,8.11,8.5,8.1,8.5,225600,8.11,8.5,8.1,8.5,225600,0.0,1.0
2020-07-14,7.91,8.16,7.81,8.12,175400,7.91,8.16,7.81,8.12,175400,0.0,1.0
2020-07-15,8.38,8.49,8.13,8.19,189000,8.38,8.49,8.13,8.19,189000,0.0,1.0
2020-07-16,8.36,8.5,8.15,8.26,266200,8.36,8.5,8.15,8.26,266200,0.0,1.0
2020-07-17,8.31,8.42,8.17,8.36,217000,8.31,8.42,8.17,8.36,217000,0.0,1.0
2020-07-20,8.35,8.38,8.21,8.26,177423,8.35,8.38,8.21,8.26,177423,0.0,1.0
2020-07-21,8.65,8.85,8.42,8.42,229784,8.65,8.85,8.42,8.42,229784,0.0,1.0
2020-07-22,8.46,8.8,8.39,8.56,125898,8.46,8.8,8.39,8.56,125898,0.0,1.0
2020-07-23,8.45,8.63,8.2615,8.44,352976,8.45,8.63,8.2615,8.44,352976,0.0,1.0
2020-07-24,8.28,8.52,8.21,8.39,169592,8.28,8.52,8.21,8.39,169592,0.0,1.0
2020-07-27,8.18,8.26,8.04,8.24,198287,8.18,8.26,8.04,8.24,198287,0.0,1.0
2020-07-28,8.14,8.3,8.0,8.08,171412,8.14,8.3,8.0,8.08,171412,0.0,1.0
2020-07-29,8.38,8.41,8.0,8.15,212888,8.38,8.41,8.0,8.15,212888,0.0,1.0
2020-07-30,8.36,8.41,8.08,8.18,156652,8.36,8.41,8.08,8.18,156652,0.0,1.0
2020-07-31,8.65,8.68,8.27,8.28,423005,8.65,8.68,8.27,8.28,423005,0.0,1.0
2020-08-03,9.04,9.1901,8.58,8.72,493620,9.04,9.1901,8.58,8.72,493620,0.0,1.0
2020-08-04,9.85,9.91,9.05,9.05,344500,9.85,9.91,9.05,9.05,344500,0.0,1.0
2020-08-05,11.71,12.12,10.5,10.74,961993,11.71,12.12,10.5,10.74,961993,0.0,1.0
2020-08-06,12.13,12.78,11.6,11.6,829883,12.13,12.78,11.6,11.6,829883,0.0,1.0
2020-08-07,11.83,12.25,11.75,11.99,347026,11.83,12.25,11.75,11.99,347026,0.0,1.0
2020-08-10,11.57,12.0,11.5,11.72,233928,11.57,12.0,11.5,11.72,233928,0.0,1.0
2020-08-11,11.4,11.89,11.31,11.56,365519,11.4,11.89,11.31,11.56,365519,0.0,1.0
2020-08-12,11.43,11.68,11.23,11.68,190827,11.43,11.68,11.23,11.68,190827,0.0,1.0
2020-08-13,11.38,11.59,11.14,11.41,167304,11.38,11.59,11.14,11.41,167304,0.0,1.0
2020-08-14,11.39,11.68,11.19,11.27,159534,11.39,11.68,11.19,11.27,159534,0.0,1.0
2020-08-17,11.33,11.56,11.2416,11.45,196235,11.33,11.56,11.2416,11.45,196235,0.0,1.0
2020-08-18,10.95,11.38,10.88,11.36,315181,10.95,11.38,10.88,11.36,315181,0.0,1.0
2020-08-19,11.25,11.36,10.92,10.96,216112,11.25,11.36,10.92,10.96,216112,0.0,1.0
2020-08-20,10.99,11.152,10.96,11.1,209781,10.99,11.152,10.96,11.1,209781,0.0,1.0
2020-08-21,10.57,11.04,10.52,10.87,331507,10.57,11.04,10.52,10.87,331507,0.0,1.0
2020-08-24,10.88,10.94,10.55,10.72,256619,10.88,10.94,10.55,10.72,256619,0.0,1.0
2020-08-25,11.18,11.22,10.81,10.98,169187,11.18,11.22,10.81,10.98,169187,0.0,1.0
2020-08-26,11.1,11.56,11.095,11.2,411696,11.1,11.56,11.095,11.2,411696,0.0,1.0
2020-08-27,11.09,11.4704,10.97,11.2,216517,11.09,11.4704,10.97,11.2,216517,0.0,1.0
2020-08-28,11.0,11.16,10.7835,11.11,157099,11.0,11.16,10.7835,11.11,157099,0.0,1.0
2020-08-31,10.9,11.09,10.71,11.0,269461,10.9,11.09,10.71,11.0,269461,0.0,1.0
2020-09-01,11.25,11.26,10.73,10.82,200809,11.25,11.26,10.73,10.82,200809,0.0,1.0
2020-09-02,11.5,11.671,11.18,11.21,418702,11.5,11.671,11.18,11.21,418702,0.0,1.0
2020-09-03,10.99,11.64,10.97,11.5,456495,10.99,11.64,10.97,11.5,456495,0.0,1.0
2020-09-04,10.83,11.25,10.37,11.17,411614,10.83,11.25,10.37,11.17,411614,0.0,1.0
2020-09-08,10.83,11.13,10.57,10.64,268916,10.83,11.13,10.57,10.64,268916,0.0,1.0
2020-09-09,11.13,11.34,10.797,11.0,311186,11.13,11.34,10.797,11.0,311186,0.0,1.0
2020-09-10,11.06,11.49,11.04,11.2,341602,11.06,11.49,11.04,11.2,341602,0.0,1.0
2020-09-11,10.82,11.39,10.81,11.2,268748,10.82,11.39,10.81,11.2,268748,0.0,1.0
2020-09-14,11.13,11.19,10.83,10.99,247712,11.13,11.19,10.83,10.99,247712,0.0,1.0
2020-09-15,11.58,11.65,11.145,11.23,225978,11.58,11.65,11.145,11.23,225978,0.0,1.0
2020-09-16,11.73,12.06,11.53,11.59,228479,11.73,12.06,11.53,11.59,228479,0.0,1.0
2020-09-17,11.62,11.745,11.31,11.49,233513,11.62,11.745,11.31,11.49,233513,0.0,1.0
2020-09-18,12.06,12.13,11.67,11.69,776648,12.06,12.13,11.67,11.69,776648,0.0,1.0
2020-09-21,11.37,11.8,11.08,11.72,402591,11.37,11.8,11.08,11.72,402591,0.0,1.0
2020-09-22,11.53,11.76,11.08,11.53,261939,11.53,11.76,11.08,11.53,261939,0.0,1.0
2020-09-23,11.79,12.32,11.63,11.63,342241,11.79,12.32,11.63,11.63,342241,0.0,1.0
2020-09-24,11.84,12.19,11.6601,11.81,224326,11.84,12.19,11.6601,11.81,224326,0.0,1.0
2020-09-25,12.26,12.31,11.74,11.74,230795,12.26,12.31,11.74,11.74,230795,0.0,1.0
2020-09-28,13.35,13.41,12.46,12.49,342263,13.35,13.41,12.46,12.49,342263,0.0,1.0
2020-09-29,13.19,13.5893,12.93,13.35,300941,13.19,13.5893,12.93,13.35,300941,0.0,1.0
2020-09-30,13.36,13.55,13.1,13.1,324710,13.36,13.55,13.1,13.1,324710,0.0,1.0
2020-10-01,13.2,13.63,12.96,13.44,222965,13.2,13.63,12.96,13.44,222965,0.0,1.0
2020-10-02,13.43,13.54,12.73,12.82,150948,13.43,13.54,12.73,12.82,150948,0.0,1.0
2020-10-05,13.32,13.75,13.26,13.58,168105,13.32,13.75,13.26,13.58,168105,0.0,1.0
2020-10-06,13.95,14.3,13.36,13.41,411936,13.95,14.3,13.36,13.41,411936,0.0,1.0
2020-10-07,14.53,14.87,14.34,14.78,384701,14.53,14.87,14.34,14.78,384701,0.0,1.0
2020-10-08,14.76,14.79,14.48,14.62,177344,14.76,14.79,14.48,14.62,177344,0.0,1.0
2020-10-09,14.35,14.86,14.14,14.84,231117,14.35,14.86,14.14,14.84,231117,0.0,1.0
2020-10-12,14.05,14.5,14.025,14.5,236281,14.05,14.5,14.025,14.5,236281,0.0,1.0
2020-10-13,14.1,14.28,13.78,13.94,361320,14.1,14.28,13.78,13.94,361320,0.0,1.0
2020-10-14,13.36,14.12,13.3299,14.12,182497,13.36,14.12,13.3299,14.12,182497,0.0,1.0
2020-10-15,13.68,13.8,13.02,13.14,201808,13.68,13.8,13.02,13.14,201808,0.0,1.0
2020-10-16,13.57,13.7054,13.53,13.59,116217,13.57,13.7054,13.53,13.59,116217,0.0,1.0
2020-10-19,13.73,14.02,13.5201,13.55,125922,13.73,14.02,13.5201,13.55,125922,0.0,1.0
2020-10-20,14.12,14.28,13.745,13.88,120702,14.12,14.28,13.745,13.88,120702,0.0,1.0
2020-10-21,14.07,14.389,13.97,14.14,90955,14.07,14.389,13.97,14.14,90955,0.0,1.0
2020-10-22,13.85,14.18,13.52,14.16,171586,13.85,14.18,13.52,14.16,171586,0.0,1.0
2020-10-23,13.84,13.97,13.62,13.91,90387,13.84,13.97,13.62,13.91,90387,0.0,1.0
2020-10-26,13.48,13.75,13.259,13.64,103772,13.48,13.75,13.259,13.64,103772,0.0,1.0
2020-10-27,13.24,13.74,13.23,13.39,127641,13.24,13.74,13.23,13.39,127641,0.0,1.0
2020-10-28,13.14,13.29,12.83,13.0,120869,13.14,13.29,12.83,13.0,120869,0.0,1.0
2020-10-29,13.01,13.31,12.91,13.03,88494,13.01,13.31,12.91,13.03,88494,0.0,1.0
2020-10-30,12.63,13.1,12.52,12.94,201032,12.63,13.1,12.52,12.94,201032,0.0,1.0
2020-11-02,13.15,13.3,12.67,12.67,107365,13.15,13.3,12.67,12.67,107365,0.0,1.0
2020-11-03,14.04,14.13,13.46,13.46,230632,14.04,14.13,13.46,13.46,230632,0.0,1.0
2020-11-04,14.0,14.59,13.63,14.12,297552,14.0,14.59,13.63,14.12,297552,0.0,1.0
2020-11-05,14.4,15.07,14.31,14.38,192395,14.4,15.07,14.31,14.38,192395,0.0,1.0
2020-11-06,13.84,14.48,13.84,14.48,141850,13.84,14.48,13.84,14.48,141850,0.0,1.0
2020-11-09,14.03,15.52,14.0,15.19,233133,14.03,15.52,14.0,15.19,233133,0.0,1.0
2020-11-10,14.54,14.59,13.695,14.29,148140,14.54,14.59,13.695,14.29,148140,0.0,1.0
2020-11-11,14.3,14.89,13.94,14.69,228831,14.3,14.89,13.94,14.69,228831,0.0,1.0
2020-11-12,14.11,14.59,13.79,14.2,187315,14.11,14.59,13.79,14.2,187315,0.0,1.0
2020-11-13,14.85,14.91,14.2569,14.31,179301,14.85,14.91,14.2569,14.31,179301,0.0,1.0
2020-11-16,15.24,15.42,14.94,15.2,179228,15.24,15.42,14.94,15.2,179228,0.0,1.0
2020-11-17,15.66,16.09,15.05,15.22,201176,15.66,16.09,15.05,15.22,201176,0.0,1.0
2020-11-18,15.19,15.94,15.19,15.81,128548,15.19,15.94,15.19,15.81,128548,0.0,1.0
2020-11-19,15.34,15.58,15.0128,15.57,146102,15.34,15.58,15.0128,15.57,146102,0.0,1.0
2020-11-20,15.24,15.31,14.85,15.14,157022,15.24,15.31,14.85,15.14,157022,0.0,1.0
2020-11-23,15.64,15.89,15.34,15.34,127385,15.64,15.89,15.34,15.34,127385,0.0,1.0
2020-11-24,15.82,16.025,15.51,15.88,128425,15.82,16.025,15.51,15.88,128425,0.0,1.0
2020-11-25,16.06,16.19,15.41,15.67,108213,16.06,16.19,15.41,15.67,108213,0.0,1.0
2020-11-27,16.43,16.43,15.88,16.06,89634,16.43,16.43,15.88,16.06,89634,0.0,1.0
2020-11-30,16.29,16.48,16.07,16.32,268320,16.29,16.48,16.07,16.32,268320,0.0,1.0
2020-12-01,15.99,16.46,15.49,16.46,176295,15.99,16.46,15.49,16.46,176295,0.0,1.0
2020-12-02,16.23,16.37,15.68,15.91,103891,16.23,16.37,15.68,15.91,103891,0.0,1.0
2020-12-03,16.77,16.939,16.08,16.23,145027,16.77,16.939,16.08,16.23,145027,0.0,1.0
2020-12-04,17.19,17.31,16.8,16.89,130862,17.19,17.31,16.8,16.89,130862,0.0,1.0
2020-12-07,17.3,17.5,16.96,17.21,101276,17.3,17.5,16.96,17.21,101276,0.0,1.0
2020-12-08,17.49,17.61,16.79,17.18,293859,17.49,17.61,16.79,17.18,293859,0.0,1.0
2020-12-09,18.08,18.76,17.56,17.56,1124988,18.08,18.76,17.56,17.56,1124988,0.0,1.0
2020-12-10,18.59,19.08,18.15,18.4,313437,18.59,19.08,18.15,18.4,313437,0.0,1.0
2020-12-11,19.6,19.89,18.42,18.42,333940,19.6,19.89,18.42,18.42,333940,0.0,1.0
2020-12-14,18.16,20.33,18.13,20.1,461057,18.16,20.33,18.13,20.1,461057,0.0,1.0
2020-12-15,18.64,18.85,18.01,18.14,242302,18.64,18.85,18.01,18.14,242302,0.0,1.0
2020-12-16,17.42,18.64,17.1,18.51,437470,17.42,18.64,17.1,18.51,437470,0.0,1.0
2020-12-17,18.06,18.1,17.44,17.63,247539,18.06,18.1,17.44,17.63,247539,0.0,1.0
2020-12-18,19.24,19.8886,18.1,18.1,1596362,19.24,19.8886,18.1,18.1,1596362,0.0,1.0
2020-12-21,18.28,19.0,18.17,19.0,323545,18.28,19.0,18.17,19.0,323545,0.0,1.0
2020-12-22,17.99,18.62,17.88,18.32,149233,17.99,18.62,17.88,18.32,149233,0.0,1.0
2020-12-23,18.23,18.31,17.8101,18.27,115320,18.23,18.31,17.8101,18.27,115320,0.0,1.0
2020-12-24,17.9,18.32,17.83,18.32,126119,17.9,18.32,17.83,18.32,126119,0.0,1.0
2020-12-28,17.55,18.3,17.53,18.1,214097,17.55,18.3,17.53,18.1,214097,0.0,1.0
2020-12-29,17.15,17.68,16.73,17.55,188436,17.15,17.68,16.73,17.55,188436,0.0,1.0
2020-12-30,17.17,17.43,17.01,17.04,164937,17.17,17.43,17.01,17.04,164937,0.0,1.0
2020-12-31,16.97,17.27,16.885,17.09,142516,16.97,17.27,16.885,17.09,142516,0.0,1.0
2021-01-04,17.43,17.58,16.73,17.16,272545,17.43,17.58,16.73,17.16,272545,0.0,1.0
2021-01-05,18.17,18.26,17.47,17.47,356338,18.17,18.26,17.47,17.47,356338,0.0,1.0
2021-01-06,18.49,19.5,18.04,18.2,386679,18.49,19.5,18.04,18.2,386679,0.0,1.0
2021-01-07,18.69,19.17,18.41,18.68,195122,18.69,19.17,18.41,18.68,195122,0.0,1.0
2021-01-08,17.82,18.86,17.6,18.65,303578,17.82,18.86,17.6,18.65,303578,0.0,1.0
2021-01-11,18.15,18.19,17.65,17.65,132034,18.15,18.19,17.65,17.65,132034,0.0,1.0
2021-01-12,18.34,18.51,17.97,18.21,113367,18.34,18.51,17.97,18.21,113367,0.0,1.0
2021-01-13,18.35,18.45,17.89,18.26,105323,18.35,18.45,17.89,18.26,105323,0.0,1.0
2021-01-14,19.44,19.59,18.47,18.47,436681,19.44,19.59,18.47,18.47,436681,0.0,1.0
2021-01-15,19.27,19.44,18.8501,19.12,230355,19.27,19.44,18.8501,19.12,230355,0.0,1.0
2021-01-19,19.44,20.6,19.285,19.49,327433,19.44,20.6,19.285,19.49,327433,0.0,1.0
2021-01-20,19.82,20.04,19.41,19.41,173475,19.82,20.04,19.41,19.41,173475,0.0,1.0
2021-01-21,19.27,19.87,19.0112,19.8,197321,19.27,19.87,19.0112,19.8,197321,0.0,1.0
2021-01-22,19.05,19.23,18.59,18.99,137178,19.05,19.23,18.59,18.99,137178,0.0,1.0
2021-01-25,18.59,19.28,18.5124,18.84,123459,18.59,19.28,18.5124,18.84,123459,0.0,1.0
2021-01-26,18.13,18.87,18.09,18.59,143688,18.13,18.87,18.09,18.59,143688,0.0,1.0
2021-01-27,17.8,17.95,17.13,17.61,221332,17.8,17.95,17.13,17.61,221332,0.0,1.0
2021-01-28,18.07,18.2,17.66,18.04,174544,18.07,18.2,17.66,18.04,174544,0.0,1.0
2021-01-29,17.89,18.37,17.74,18.0,226402,17.89,18.37,17.74,18.0,226402,0.0,1.0
2021-02-01,18.85,18.87,18.0,18.06,163066,18.85,18.87,18.0,18.06,163066,0.0,1.0
2021-02-02,19.63,19.83,18.7791,19.0,165686,19.63,19.83,18.7791,19.0,165686,0.0,1.0
2021-02-03,19.91,20.32,19.56,19.6,169902,19.91,20.32,19.56,19.6,169902,0.0,1.0
2021-02-04,20.39,20.82,19.85,19.92,189846,20.39,20.82,19.85,19.92,189846,0.0,1.0
2021-02-05,20.09,20.76,20.01,20.76,276326,20.09,20.76,20.01,20.76,276326,0.0,1.0
2021-02-08,20.88,20.89,19.8,20.29,265848,20.88,20.89,19.8,20.29,265848,0.0,1.0
2021-02-09,21.46,21.79,20.3133,20.78,180037,21.46,21.79,20.3133,20.78,180037,0.0,1.0
2021-02-10,21.6,21.97,20.71,21.62,234470,21.6,21.97,20.71,21.62,234470,0.0,1.0
2021-02-11,23.0,23.18,21.69,21.69,378505,23.0,23.18,21.69,21.69,378505,0.0,1.0
2021-02-12,22.43,23.19,22.28,23.0,276388,22.43,23.19,22.28,23.0,276388,0.0,1.0
2021-02-16,22.5,22.73,21.95,22.46,204339,22.5,22.73,21.95,22.46,204339,0.0,1.0
2021-02-17,22.24,22.74,21.84,22.47,523250,22.24,22.74,21.84,22.47,523250,0.0,1.0
2021-02-18,21.88,22.17,21.3601,22.0,313433,21.88,22.17,21.3601,22.0,313433,0.0,1.0
2021-02-19,22.16,22.81,21.92,21.95,188639,22.16,22.81,21.92,21.95,188639,0.0,1.0
2021-02-22,22.25,22.46,21.52,22.4,208066,22.25,22.46,21.52,22.4,208066,0.0,1.0
2021-02-23,21.5,21.86,20.7496,21.86,212134,21.5,21.86,20.7496,21.86,212134,0.0,1.0
2021-02-24,22.71,22.72,21.32,21.85,179369,22.71,22.72,21.32,21.85,179369,0.0,1.0
2021-02-25,23.95,24.89,22.6,22.7,484974,23.95,24.89,22.6,22.7,484974,0.0,1.0
2021-02-26,25.99,26.51,24.17,24.69,338552,25.99,26.51,24.17,24.69,338552,0.0,1.0
2021-03-01,27.95,27.99,25.95,26.25,481519,27.95,27.99,25.95,26.25,481519,0.0,1.0
2021-03-02,28.23,28.49,27.7,28.18,416040,28.23,28.49,27.7,28.18,416040,0.0,1.0
2021-03-03,28.61,29.78,28.23,28.63,513770,28.61,29.78,28.23,28.63,513770,0.0,1.0
2021-03-04,26.97,28.55,26.32,28.25,494037,26.97,28.55,26.32,28.25,494037,0.0,1.0
2021-03-05,28.06,28.2,25.77,27.29,342829,28.06,28.2,25.77,27.29,342829,0.0,1.0
2021-03-08,28.79,28.92,28.02,28.29,289204,28.79,28.92,28.02,28.29,289204,0.0,1.0
2021-03-09,28.58,29.27,28.48,29.04,228730,28.58,29.27,28.48,29.04,228730,0.0,1.0
2021-03-10,29.03,29.07,28.12,28.35,232770,29.03,29.07,28.12,28.35,232770,0.0,1.0
2021-03-11,29.11,29.6478,28.86,29.41,171767,29.11,29.6478,28.86,29.41,171767,0.0,1.0
2021-03-12,29.79,30.24,29.05,29.29,362091,29.79,30.24,29.05,29.29,362091,0.0,1.0
2021-03-15,29.6,29.83,28.6701,29.79,224700,29.6,29.83,28.6701,29.79,224700,0.0,1.0
2021-03-16,29.1,29.49,28.58,29.49,189056,29.1,29.49,28.58,29.49,189056,0.0,1.0
2021-03-17,28.86,29.38,28.56,29.05,246877,28.86,29.38,28.56,29.05,246877,0.0,1.0
2021-03-18,28.1,29.58,27.92,28.92,220919,28.1,29.58,27.92,28.92,220919,0.0,1.0
2021-03-19,28.76,29.08,27.5,28.34,706131,28.76,29.08,27.5,28.34,706131,0.0,1.0
2021-03-22,27.71,28.92,27.54,28.92,255154,27.71,28.92,27.54,28.92,255154,0.0,1.0
2021-03-23,26.44,27.84,26.44,27.11,215101,26.44,27.84,26.44,27.11,215101,0.0,1.0
2021-03-24,25.84,27.3,25.7419,26.88,261932,25.84,27.3,25.7419,26.88,261932,0.0,1.0
2021-03-25,26.68,26.95,24.87,25.34,272609,26.68,26.95,24.87,25.34,272609,0.0,1.0
2021-03-26,27.45,27.525,26.71,27.16,137372,27.45,27.525,26.71,27.16,137372,0.0,1.0
2021-03-29,26.78,28.11,26.75,27.73,203553,26.78,28.11,26.75,27.73,203553,0.0,1.0
2021-03-30,27.83,27.99,26.77,26.9,220228,27.83,27.99,26.77,26.9,220228,0.0,1.0
2021-03-31,27.83,28.59,27.07,27.87,421671,27.83,28.59,27.07,27.87,421671,0.0,1.0
2021-04-01,29.03,29.23,27.61,27.98,216498,29.03,29.23,27.61,27.98,216498,0.0,1.0
2021-04-05,29.5,29.685,29.06,29.1,201897,29.5,29.685,29.06,29.1,201897,0.0,1.0
2021-04-06,29.5,29.86,28.99,29.5,204947,29.5,29.86,28.99,29.5,204947,0.0,1.0
2021-04-07,28.7,29.48,28.67,29.28,139084,28.7,29.48,28.67,29.28,139084,0.0,1.0
2021-04-08,29.08,29.2,28.5374,28.86,145334,29.08,29.2,28.5374,28.86,145334,0.0,1.0
2021-04-09,28.77,29.2,28.6,28.94,138285,28.77,29.2,28.6,28.94,138285,0.0,1.0
2021-04-12,29.0,29.42,28.12,28.65,193114,29.0,29.42,28.12,28.65,193114,0.0,1.0
2021-04-13,28.5,29.15,28.34,29.1,187365,28.5,29.15,28.34,29.1,187365,0.0,1.0
2021-04-14,29.0,29.38,28.59,28.59,235702,29.0,29.38,28.59,28.59,235702,0.0,1.0
2021-04-15,29.03,29.3981,28.58,29.29,136937,29.03,29.3981,28.58,29.29,136937,0.0,1.0
2021-04-16,29.3,29.33,28.4,29.33,151113,29.3,29.33,28.4,29.33,151113,0.0,1.0
2021-04-19,28.96,31.31,28.64,29.3,383702,28.96,31.31,28.64,29.3,383702,0.0,1.0
2021-04-20,27.73,28.86,27.27,28.83,257042,27.73,28.86,27.27,28.83,257042,0.0,1.0
2021-04-21,28.22,28.62,27.46,27.68,149468,28.22,28.62,27.46,27.68,149468,0.0,1.0
2021-04-22,28.91,29.75,28.23,28.46,188304,28.91,29.75,28.23,28.46,188304,0.0,1.0
2021-04-23,30.01,30.41,28.99,29.01,177499,30.01,30.41,28.99,29.01,177499,0.0,1.0
2021-04-26,30.61,30.81,30.27,30.27,140469,30.61,30.81,30.27,30.27,140469,0.0,1.0
2021-04-27,30.3,31.06,30.01,30.62,128160,30.3,31.06,30.01,30.62,128160,0.0,1.0
2021-04-28,30.68,31.36,30.05,30.32,121971,30.68,31.36,30.05,30.32,121971,0.0,1.0
2021-04-29,30.6,30.88,30.26,30.88,111426,30.6,30.88,30.26,30.88,111426,0.0,1.0
2021-04-30,30.56,31.1062,30.0,30.27,267083,30.56,31.1062,30.0,30.27,267083,0.0,1.0
2021-05-03,31.23,31.87,30.72,30.77,321917,31.23,31.87,30.72,30.77,321917,0.0,1.0
2021-05-04,30.65,31.17,30.2,31.17,230659,30.65,31.17,30.2,31.17,230659,0.0,1.0
2021-05-05,30.1,35.2,30.07,33.3,488500,30.1,35.2,30.07,33.3,488500,0.0,1.0
2021-05-06,25.61,29.01,25.42,28.35,843132,25.61,29.01,25.42,28.35,843132,0.0,1.0
2021-05-07,26.67,26.745,25.432,25.92,286855,26.67,26.745,25.432,25.92,286855,0.0,1.0
2021-05-10,26.31,26.87,25.69,26.65,272047,26.31,26.87,25.69,26.65,272047,0.0,1.0
2021-05-11,26.29,26.49,25.365,25.8,232492,26.29,26.49,25.365,25.8,232492,0.0,1.0
2021-05-12,24.74,26.44,24.67,25.92,232823,24.74,26.44,24.67,25.92,232823,0.0,1.0
2021-05-13,25.47,26.03,24.8127,25.03,206942,25.47,26.03,24.8127,25.03,206942,0.0,1.0
2021-05-14,26.99,27.0,25.67,25.67,153103,26.99,27.0,25.67,25.67,153103,0.0,1.0
2021-05-17,27.25,27.27,26.66,26.83,223892,27.25,27.27,26.66,26.83,223892,0.0,1.0
2021-05-18,27.67,28.15,26.78,27.38,273570,27.67,28.15,26.78,27.38,273570,0.0,1.0
2021-05-19,28.13,28.18,26.86,27.64,248718,28.13,28.18,26.86,27.64,248718,0.0,1.0
2021-05-20,29.19,29.31,27.93,28.25,228970,29.19,29.31,27.93,28.25,228970,0.0,1.0
2021-05-21,29.68,29.99,29.35,29.59,128055,29.68,29.99,29.35,29.59,128055,0.0,1.0
2021-05-24,29.56,30.27,29.53,29.87,176788,29.56,30.27,29.53,29.87,176788,0.0,1.0
2021-05-25,29.11,30.4,29.08,29.8,163180,29.11,30.4,29.08,29.8,163180,0.0,1.0
2021-05-26,29.96,30.33,29.04,29.04,275704,29.96,30.33,29.04,29.04,275704,0.0,1.0
2021-05-27,29.84,30.465,29.69,30.3,723036,29.84,30.465,29.69,30.3,723036,0.0,1.0
2021-05-28,29.81,30.36,29.52,29.95,208954,29.81,30.36,29.52,29.95,208954,0.0,1.0
2021-06-01,31.07,31.29,29.85,30.06,351187,31.07,31.29,29.85,30.06,351187,0.0,1.0
2021-06-02,30.97,31.4,30.5595,31.28,195136,30.97,31.4,30.5595,31.28,195136,0.0,1.0
2021-06-03,31.24,31.37,30.32,30.92,189769,31.24,31.37,30.32,30.92,189769,0.0,1.0
2021-06-04,31.0,31.54,30.58,31.48,161956,31.0,31.54,30.58,31.48,161956,0.0,1.0
2021-06-07,31.69,31.83,30.83,31.11,132372,31.69,31.83,30.83,31.11,132372,0.0,1.0
2021-06-08,31.92,32.07,31.01,31.55,123240,31.92,32.07,31.01,31.55,123240,0.0,1.0
2021-06-09,31.27,31.96,31.19,31.96,115163,31.27,31.96,31.19,31.96,115163,0.0,1.0
2021-06-10,31.35,31.8343,30.78,31.54,168901,31.35,31.8343,30.78,31.54,168901,0.0,1.0
2021-06-11,31.98,32.09,31.35,31.35,117808,31.98,32.09,31.35,31.35,117808,0.0,1.0
2021-06-14,31.76,32.09,31.5475,32.09,138724,31.76,32.09,31.5475,32.09,138724,0.0,1.0
2021-06-15,31.82,31.97,30.76,31.74,172523,31.82,31.97,30.76,31.74,172523,0.0,1.0
2021-06-16,31.93,32.16,31.47,31.71,166842,31.93,32.16,31.47,31.71,166842,0.0,1.0
2021-06-17,30.8,31.78,30.3863,31.69,199197,30.8,31.78,30.3863,31.69,199197,0.0,1.0
2021-06-18,29.32,30.62,29.2,30.05,556435,29.32,30.62,29.2,30.05,556435,0.0,1.0
2021-06-21,31.3,31.44,29.62,29.62,220886,31.3,31.44,29.62,29.62,220886,0.0,1.0
2021-06-22,31.61,31.67,30.85,31.13,129508,31.61,31.67,30.85,31.13,129508,0.0,1.0
2021-06-23,31.93,32.2,31.5,31.58,154606,31.93,32.2,31.5,31.58,154606,0.0,1.0
2021-06-24,33.0,33.25,32.01,32.43,224511,33.0,33.25,32.01,32.43,224511,0.0,1.0
2021-06-25,33.13,33.54,32.6,33.05,456136,33.13,33.54,32.6,33.05,456136,0.0,1.0
2021-06-28,32.12,33.255,31.96,33.19,129908,32.12,33.255,31.96,33.19,129908,0.0,1.0
2021-06-29,32.2,32.67,32.09,32.34,95903,32.2,32.67,32.09,32.34,95903,0.0,1.0
2021-06-30,33.0,33.25,31.64,32.0,226418,33.0,33.25,31.64,32.0,226418,0.0,1.0
2021-07-01,32.89,33.26,32.76,33.11,110033,32.89,33.26,32.76,33.11,110033,0.0,1.0
2021-07-02,32.88,33.07,32.54,33.05,97272,32.88,33.07,32.54,33.05,97272,0.0,1.0
2021-07-06,32.27,32.99,31.82,32.98,118202,32.27,32.99,31.82,32.98,118202,0.0,1.0
2021-07-07,32.51,32.8,31.8901,32.11,129839,32.51,32.8,31.8901,32.11,129839,0.0,1.0
2021-07-08,31.79,32.25,30.95,31.51,127449,31.79,32.25,30.95,31.51,127449,0.0,1.0
2021-07-09,32.81,32.84,31.95,32.29,123334,32.81,32.84,31.95,32.29,123334,0.0,1.0
2021-07-12,33.13,33.26,32.45,32.72,119487,33.13,33.26,32.45,32.72,119487,0.0,1.0
2021-07-13,32.36,33.4069,32.36,33.09,107726,32.36,33.4069,32.36,33.09,107726,0.0,1.0
2021-07-14,31.8,33.19,31.76,32.86,106524,31.8,33.19,31.76,32.86,106524,0.0,1.0
2021-07-15,31.97,32.27,31.33,31.56,95979,31.97,32.27,31.33,31.56,95979,0.0,1.0
2021-07-16,30.99,32.3,30.87,32.3,109364,30.99,32.3,30.87,32.3,109364,0.0,1.0
2021-07-19,30.54,30.95,29.59,30.0,154865,30.54,30.95,29.59,30.0,154865,0.0,1.0
2021-07-20,32.01,32.59,30.42,30.42,220587,32.01,32.59,30.42,30.42,220587,0.0,1.0
2021-07-21,32.79,33.15,31.75,32.19,259766,32.79,33.15,31.75,32.19,259766,0.0,1.0
2021-07-22,31.6,32.6,31.4,32.6,77801,31.6,32.6,31.4,32.6,77801,0.0,1.0
2021-07-23,31.41,32.7476,31.15,31.79,139742,31.41,32.7476,31.15,31.79,139742,0.0,1.0
2021-07-26,32.52,32.69,31.74,31.74,200636,32.52,32.69,31.74,31.74,200636,0.0,1.0
2021-07-27,30.98,32.05,30.72,32.05,94323,30.98,32.05,30.72,32.05,94323,0.0,1.0
2021-07-28,31.44,31.74,30.6801,31.24,80300,31.44,31.74,30.6801,31.24,80300,0.0,1.0
2021-07-29,32.4,32.59,31.55,31.75,103333,32.4,32.59,31.55,31.75,103333,0.0,1.0
2021-07-30,32.21,32.585,31.93,32.11,87835,32.21,32.585,31.93,32.11,87835,0.0,1.0
2021-08-02,32.26,33.3064,31.98,32.31,171073,32.26,33.3064,31.98,32.31,171073,0.0,1.0
2021-08-03,31.7,32.33,30.9847,32.33,229144,31.7,32.33,30.9847,32.33,229144,0.0,1.0
2021-08-04,31.59,32.05,30.61,31.5,198897,31.59,32.05,30.61,31.5,198897,0.0,1.0
2021-08-05,35.01,35.73,32.86,32.94,633292,35.01,35.73,32.86,32.94,633292,0.0,1.0
2021-08-06,34.38,35.56,33.7,35.25,261209,34.38,35.56,33.7,35.25,261209,0.0,1.0
2021-08-09,33.73,34.6573,33.51,34.33,183463,33.73,34.6573,33.51,34.33,183463,0.0,1.0
2021-08-10,33.57,34.01,33.0,33.91,128317,33.57,34.01,33.0,33.91,128317,0.0,1.0
2021-08-11,33.17,33.9383,32.46,33.64,98039,33.17,33.9383,32.46,33.64,98039,0.0,1.0
2021-08-12,32.85,33.17,32.2,33.1,127867,32.85,33.17,32.2,33.1,127867,0.0,1.0
2021-08-13,32.31,33.2277,32.14,33.17,84097,32.31,33.2277,32.14,33.17,84097,0.0,1.0
2021-08-16,32.09,32.229,31.36,32.0,156131,32.09,32.229,31.36,32.0,156131,0.0,1.0
2021-08-17,32.36,32.589,31.5,31.55,198264,32.36,32.589,31.5,31.55,198264,0.0,1.0
2021-08-18,32.3,33.78,32.07,32.27,246995,32.3,33.78,32.07,32.27,246995,0.0,1.0
2021-08-19,30.94,32.42,30.71,31.9,165086,30.94,32.42,30.71,31.9,165086,0.0,1.0
2021-08-20,31.23,31.94,30.53,30.97,277762,31.23,31.94,30.53,30.97,277762,0.0,1.0
2021-08-23,32.86,32.88,31.26,31.26,279472,32.86,32.88,31.26,31.26,279472,0.0,1.0
2021-08-24,32.64,33.26,32.39,32.9,166986,32.64,33.26,32.39,32.9,166986,0.0,1.0
2021-08-25,32.74,33.58,32.3901,32.53,124001,32.74,33.58,32.3901,32.53,124001,0.0,1.0
2021-08-26,32.0,32.42,31.65,32.42,120347,32.0,32.42,31.65,32.42,120347,0.0,1.0
2021-08-27,33.49,33.675,32.0,32.05,220867,33.49,33.675,32.0,32.05,220867,0.0,1.0
2021-08-30,33.3,33.88,32.99,33.88,124709,33.3,33.88,32.99,33.88,124709,0.0,1.0
2021-08-31,33.35,33.795,32.89,33.17,100576,33.35,33.795,32.89,33.17,100576,0.0,1.0
2021-09-01,33.28,33.495,32.65,33.29,137005,33.28,33.495,32.65,33.29,137005,0.0,1.0
2021-09-02,33.53,34.16,33.085,33.4,158076,33.53,34.16,33.085,33.4,158076,0.0,1.0
2021-09-03,33.38,34.22,33.105,33.5,175018,33.38,34.22,33.105,33.5,175018,0.0,1.0
2021-09-07,33.7,33.73,33.28,33.28,135813,33.7,33.73,33.28,33.28,135813,0.0,1.0
2021-09-08,33.76,34.11,33.32,33.32,233032,33.76,34.11,33.32,33.32,233032,0.0,1.0
2021-09-09,34.67,35.28,33.725,33.93,283236,34.67,35.28,33.725,33.93,283236,0.0,1.0
2021-09-10,34.61,35.505,34.6,35.01,258347,34.61,35.505,34.6,35.01,258347,0.0,1.0
2021-09-13,34.61,35.35,34.0522,34.83,227249,34.61,35.35,34.0522,34.83,227249,0.0,1.0
2021-09-14,34.26,35.03,34.1,34.81,137404,34.26,35.03,34.1,34.81,137404,0.0,1.0
2021-09-15,34.06,34.38,33.7848,34.16,119347,34.06,34.38,33.7848,34.16,119347,0.0,1.0
2021-09-16,34.76,34.85,33.96,34.03,113975,34.76,34.85,33.96,34.03,113975,0.0,1.0
2021-09-17,34.67,34.77,33.85,34.77,521795,34.67,34.77,33.85,34.77,521795,0.0,1.0
2021-09-20,33.08,34.08,32.07,33.67,344617,33.08,34.08,32.07,33.67,344617,0.0,1.0
2021-09-21,33.52,33.86,32.98,33.55,126358,33.52,33.86,32.98,33.55,126358,0.0,1.0
2021-09-22,34.6,34.85,33.62,33.83,164718,34.6,34.85,33.62,33.83,164718,0.0,1.0
2021-09-23,34.79,35.3688,34.61,34.79,118668,34.79,35.3688,34.61,34.79,118668,0.0,1.0
2021-09-24,34.67,35.16,34.5,34.79,113492,34.67,35.16,34.5,34.79,113492,0.0,1.0
2021-09-27,35.49,35.88,34.51,34.51,172701,35.49,35.88,34.51,34.51,172701,0.0,1.0
2021-09-28,34.57,35.575,34.3,35.49,142314,34.57,35.575,34.3,35.49,142314,0.0,1.0
2021-09-29,35.1,35.57,34.52,34.82,147741,35.1,35.57,34.52,34.82,147741,0.0,1.0
2021-09-30,34.62,35.7,34.23,35.5,185168,34.62,35.7,34.23,35.5,185168,0.0,1.0
2021-10-01,35.4,35.6299,34.47,34.88,174070,35.4,35.6299,34.47,34.88,174070,0.0,1.0
2021-10-04,34.81,35.67,34.74,35.57,173645,34.81,35.67,34.74,35.57,173645,0.0,1.0
2021-10-05,35.2,35.32,34.7,34.94,254816,35.2,35.32,34.7,34.94,254816,0.0,1.0
2021-10-06,36.12,36.32,34.68,34.68,200382,36.12,36.32,34.68,34.68,200382,0.0,1.0
2021-10-07,37.0,37.35,36.24,36.24,254992,37.0,37.35,36.24,36.24,254992,0.0,1.0
2021-10-08,36.72,37.19,36.62,37.19,110112,36.72,37.19,36.62,37.19,110112,0.0,1.0
2021-10-11,36.68,37.54,36.58,36.82,171619,36.68,37.54,36.58,36.82,171619,0.0,1.0
2021-10-12,36.71,37.15,36.4501,36.94,173133,36.71,37.15,36.4501,36.94,173133,0.0,1.0
2021-10-13,36.97,37.12,36.475,36.66,154952,36.97,37.12,36.475,36.66,154952,0.0,1.0
2021-10-14,37.45,37.695,37.247,37.54,157470,37.45,37.695,37.247,37.54,157470,0.0,1.0
2021-10-15,37.76,38.64,37.76,38.0,188332,37.76,38.64,37.76,38.0,188332,0.0,1.0
2021-10-18,37.98,38.34,37.4001,37.52,177065,37.98,38.34,37.4001,37.52,177065,0.0,1.0
2021-10-19,37.85,38.41,37.701,38.07,127787,37.85,38.41,37.701,38.07,127787,0.0,1.0
2021-10-20,37.85,38.16,37.68,37.9,141673,37.85,38.16,37.68,37.9,141673,0.0,1.0
2021-10-21,37.51,38.41,37.43,37.81,167200,37.51,38.41,37.43,37.81,167200,0.0,1.0
2021-10-22,36.87,37.32,36.66,37.32,143874,36.87,37.32,36.66,37.32,143874,0.0,1.0
2021-10-25,37.17,37.49,36.689,36.95,195200,37.17,37.49,36.689,36.95,195200,0.0,1.0
2021-10-26,37.04,37.6,36.97,37.19,118692,37.04,37.6,36.97,37.19,118692,0.0,1.0
2021-10-27,37.32,37.87,36.79,37.03,156171,37.32,37.87,36.79,37.03,156171,0.0,1.0
2021-10-28,37.97,38.22,37.49,37.49,151379,37.97,38.22,37.49,37.49,151379,0.0,1.0
2021-10-29,38.32,38.721,37.83,37.83,249401,38.32,38.721,37.83,37.83,249401,0.0,1.0
2021-11-01,39.99,40.86,38.69,38.69,318788,39.99,40.86,38.69,38.69,318788,0.0,1.0
2021-11-02,39.58,40.03,39.23,39.99,237872,39.58,40.03,39.23,39.99,237872,0.0,1.0
2021-11-03,42.69,43.84,40.93,40.95,634184,42.69,43.84,40.93,40.95,634184,0.0,1.0
2021-11-04,45.68,46.27,43.22,43.95,578965,45.68,46.27,43.22,43.95,578965,0.0,1.0
2021-11-05,48.77,48.99,46.19,46.19,575444,48.77,48.99,46.19,46.19,575444,0.0,1.0
2021-11-08,48.7,49.89,48.0892,49.02,340874,48.7,49.89,48.0892,49.02,340874,0.0,1.0
2021-11-09,50.02,50.175,48.4053,48.9,235033,50.02,50.175,48.4053,48.9,235033,0.0,1.0
2021-11-10,50.61,50.72,49.35,49.85,275412,50.61,50.72,49.35,49.85,275412,0.0,1.0
2021-11-11,50.37,52.33,48.91,50.78,318035,50.37,52.33,48.91,50.78,318035,0.0,1.0
2021-11-12,50.16,51.412,49.92,50.85,241000,50.16,51.412,49.92,50.85,241000,0.0,1.0
2021-11-15,51.5,52.03,50.2688,50.51,298929,51.5,52.03,50.2688,50.51,298929,0.0,1.0
2021-11-16,48.87,51.5,48.58,51.37,539325,48.87,51.5,48.58,51.37,539325,0.0,1.0
2021-11-17,48.51,49.3899,48.12,48.81,326374,48.51,49.3899,48.12,48.81,326374,0.0,1.0
2021-11-18,47.92,49.055,47.58,48.79,241794,47.92,49.055,47.58,48.79,241794,0.0,1.0
2021-11-19,46.16,47.41,45.09,47.37,361948,46.16,47.41,45.09,47.37,361948,0.0,1.0
2021-11-22,46.21,47.1,45.94,46.51,191404,46.21,47.1,45.94,46.51,191404,0.0,1.0
2021-11-23,47.98,48.22,46.21,46.21,277089,47.98,48.22,46.21,46.21,277089,0.0,1.0
2021-11-24,48.58,49.01,47.51,47.51,149356,48.58,49.01,47.51,47.51,149356,0.0,1.0
2021-11-26,47.25,47.33,46.13,46.49,203410,47.25,47.33,46.13,46.49,203410,0.0,1.0
2021-11-29,48.26,49.0,47.66,48.35,293711,48.26,49.0,47.66,48.35,293711,0.0,1.0
2021-11-30,46.72,48.09,46.14,47.73,647876,46.72,48.09,46.14,47.73,647876,0.0,1.0
2021-12-01,45.16,47.79,45.15,47.79,270437,45.16,47.79,45.15,47.79,270437,0.0,1.0
2021-12-02,46.78,46.95,45.1216,45.75,185172,46.78,46.95,45.1216,45.75,185172,0.0,1.0
2021-12-03,44.52,47.2614,44.02,47.01,207623,44.52,47.2614,44.02,47.01,207623,0.0,1.0
2021-12-06,44.67,45.22,43.81,44.99,246478,44.67,45.22,43.81,44.99,246478,0.0,1.0
2021-12-07,46.24,46.455,45.03,45.43,179761,46.24,46.455,45.03,45.43,179761,0.0,1.0
2021-12-08,46.67,47.0,45.9837,46.32,115992,46.67,47.0,45.9837,46.32,115992,0.0,1.0
2021-12-09,44.79,46.36,44.775,46.13,94608,44.79,46.36,44.775,46.13,94608,0.0,1.0
2021-12-10,44.41,45.03,44.0,45.03,165662,44.41,45.03,44.0,45.03,165662,0.0,1.0
2021-12-13,43.21,44.45,43.04,44.45,247549,43.21,44.45,43.04,44.45,247549,0.0,1.0
2021-12-14,43.64,44.27,43.0645,43.09,223423,43.64,44.27,43.0645,43.09,223423,0.0,1.0
2021-12-15,44.53,44.665,42.52,43.61,243151,44.53,44.665,42.52,43.61,243151,0.0,1.0
2021-12-16,44.18,45.08,43.75,45.08,226546,44.18,45.08,43.75,45.08,226546,0.0,1.0
2021-12-17,44.07,45.05,43.175,44.18,989994,44.07,45.05,43.175,44.18,989994,0.0,1.0
2021-12-20,44.41,44.465,42.5719,43.31,185943,44.41,44.465,42.5719,43.31,185943,0.0,1.0
2021-12-21,46.12,46.14,44.675,45.0,163848,46.12,46.14,44.675,45.0,163848,0.0,1.0
2021-12-22,46.68,46.71,45.5646,45.81,146377,46.68,46.71,45.5646,45.81,146377,0.0,1.0
2021-12-23,47.06,47.67,46.6,47.0,124533,47.06,47.67,46.6,47.0,124533,0.0,1.0
2021-12-27,47.59,48.06,47.05,47.61,248193,47.59,48.06,47.05,47.61,248193,0.0,1.0
2021-12-28,46.86,47.87,46.85,47.38,99953,46.86,47.87,46.85,47.38,99953,0.0,1.0
2021-12-29,47.12,47.49,46.58,46.87,111197,47.12,47.49,46.58,46.87,111197,0.0,1.0
2021-12-30,47.47,48.32,47.11,47.11,151862,47.47,48.32,47.11,47.11,151862,0.0,1.0
2021-12-31,47.14,47.84,47.0,47.17,217571,47.14,47.84,47.0,47.17,217571,0.0,1.0
2022-01-03,46.86,48.0418,46.56,47.42,204568,46.86,48.0418,46.56,47.42,204568,0.0,1.0
2022-01-04,44.09,47.549,44.02,47.23,204876,44.09,47.549,44.02,47.23,204876,0.0,1.0
2022-01-05,43.04,44.825,42.77,44.07,244493,43.04,44.825,42.77,44.07,244493,0.0,1.0
2022-01-06,44.04,44.46,42.57,42.85,190662,44.04,44.46,42.57,42.85,190662,0.0,1.0
2022-01-07,39.45,43.99,39.44,43.72,495570,39.45,43.99,39.44,43.72,495570,0.0,1.0
2022-01-10,40.26,40.32,38.41,39.19,247701,40.26,40.32,38.41,39.19,247701,0.0,1.0
2022-01-11,41.25,41.47,39.71,40.1,218616,41.25,41.47,39.71,40.1,218616,0.0,1.0
2022-01-12,41.84,42.065,41.42,41.47,202562,41.84,42.065,41.42,41.47,202562,0.0,1.0
2022-01-13,40.68,42.87,40.625,42.01,189361,40.68,42.87,40.625,42.01,189361,0.0,1.0
2022-01-14,40.22,40.53,39.4,40.21,120696,40.22,40.53,39.4,40.21,120696,0.0,1.0
2022-01-18,38.19,39.66,37.97,39.55,195057,38.19,39.66,37.97,39.55,195057,0.0,1.0
2022-01-19,37.62,38.75,37.51,38.33,340345,37.62,38.75,37.51,38.33,340345,0.0,1.0
2022-01-20,36.69,39.12,36.54,37.87,267615,36.69,39.12,36.54,37.87,267615,0.0,1.0
2022-01-21,36.01,37.2499,35.99,36.5,243203,36.01,37.2499,35.99,36.5,243203,0.0,1.0
2022-01-24,37.43,37.6,34.3,35.16,309270,37.43,37.6,34.3,35.16,309270,0.0,1.0
2022-01-25,36.29,37.2999,35.97,36.59,358421,36.29,37.2999,35.97,36.59,358421,0.0,1.0
2022-01-26,36.53,38.47,35.85,36.91,259707,36.53,38.47,35.85,36.91,259707,0.0,1.0
2022-01-27,34.53,37.21,34.45,36.56,329973,34.53,37.21,34.45,36.56,329973,0.0,1.0
2022-01-28,35.28,35.32,33.2774,34.72,282829,35.28,35.32,33.2774,34.72,282829,0.0,1.0
2022-01-31,37.22,37.23,35.14,35.14,342749,37.22,37.23,35.14,35.14,342749,0.0,1.0
2022-02-01,36.87,37.61,36.17,37.11,217534,36.87,37.61,36.17,37.11,217534,0.0,1.0
2022-02-02,36.66,37.185,35.04,37.05,371436,36.66,37.185,35.04,37.05,371436,0.0,1.0
2022-02-03,35.69,36.755,35.59,35.98,276118,35.69,36.755,35.59,35.98,276118,0.0,1.0
2022-02-04,36.49,36.71,35.29,35.64,213031,36.49,36.71,35.29,35.64,213031,0.0,1.0
2022-02-07,36.49,36.93,36.0534,36.44,209487,36.49,36.93,36.0534,36.44,209487,0.0,1.0
2022-02-08,37.0,37.1,36.2,36.33,238613,37.0,37.1,36.2,36.33,238613,0.0,1.0
2022-02-09,37.54,37.84,37.17,37.53,240812,37.54,37.84,37.17,37.53,240812,0.0,1.0
2022-02-10,36.3,37.85,36.13,36.61,234456,36.3,37.85,36.13,36.61,234456,0.0,1.0
2022-02-11,35.91,37.51,35.635,36.44,227914,35.91,37.51,35.635,36.44,227914,0.0,1.0
2022-02-14,36.21,36.46,35.3605,35.91,330776,36.21,36.46,35.3605,35.91,330776,0.0,1.0
2022-02-15,37.85,37.87,36.65,36.86,313448,37.85,37.87,36.65,36.86,313448,0.0,1.0
2022-02-16,37.24,37.75,36.83,37.45,223869,37.24,37.75,36.83,37.45,223869,0.0,1.0
2022-02-17,35.51,37.21,35.26,36.73,169505,35.51,37.21,35.26,36.73,169505,0.0,1.0
2022-02-18,32.79,35.42,32.73,35.13,481313,32.79,35.42,32.73,35.13,481313,0.0,1.0
2022-02-22,33.31,34.34,32.5,32.83,534526,33.31,34.34,32.5,32.83,534526,0.0,1.0
2022-02-23,31.52,33.3099,31.1115,33.05,656020,31.52,33.3099,31.1115,33.05,656020,0.0,1.0
2022-02-24,32.11,32.14,29.73,30.16,520100,32.11,32.14,29.73,30.16,520100,0.0,1.0
2022-02-25,32.97,33.25,31.85,32.08,284481,32.97,33.25,31.85,32.08,284481,0.0,1.0
2022-02-28,32.1,33.5,31.97,32.61,431354,32.1,33.5,31.97,32.61,431354,0.0,1.0
2022-03-01,30.66,32.5,30.335,31.78,664719,30.66,32.5,30.335,31.78,664719,0.0,1.0
2022-03-02,32.15,32.78,31.03,31.03,231908,32.15,32.78,31.03,31.03,231908,0.0,1.0
2022-03-03,31.04,32.33,30.83,32.33,253167,31.04,32.33,30.83,32.33,253167,0.0,1.0
2022-03-04,30.1,30.73,29.82,30.5,261086,30.1,30.73,29.82,30.5,261086,0.0,1.0
2022-03-07,29.74,30.365,29.63,30.1,354071,29.74,30.365,29.63,30.1,354071,0.0,1.0
2022-03-08,30.08,31.1,29.66,29.71,275125,30.08,31.1,29.66,29.71,275125,0.0,1.0
2022-03-09,31.92,32.225,30.82,30.82,314871,31.92,32.225,30.82,30.82,314871,0.0,1.0
2022-03-10,31.62,31.96,30.785,31.17,257484,31.62,31.96,30.785,31.17,257484,0.0,1.0
2022-03-11,31.19,32.0,31.15,32.0,240423,31.19,32.0,31.15,32.0,240423,0.0,1.0
2022-03-14,31.3,32.1,30.94,31.56,245728,31.3,32.1,30.94,31.56,245728,0.0,1.0
2022-03-15,33.09,33.45,31.1,31.69,391927,33.09,33.45,31.1,31.69,391927,0.0,1.0
2022-03-16,34.91,34.98,33.24,33.24,270696,34.91,34.98,33.24,33.24,270696,0.0,1.0
2022-03-17,35.09,35.44,34.17,34.43,180925,35.09,35.44,34.17,34.43,180925,0.0,1.0
2022-03-18,35.37,35.9699,34.19,35.15,578118,35.37,35.9699,34.19,35.15,578118,0.0,1.0
2022-03-21,34.43,35.675,33.99,35.48,194613,34.43,35.675,33.99,35.48,194613,0.0,1.0
2022-03-22,35.1,35.23,34.44,34.61,227148,35.1,35.23,34.44,34.61,227148,0.0,1.0
2022-03-23,33.38,34.76,33.06,34.66,231357,33.38,34.76,33.06,34.66,231357,0.0,1.0
2022-03-24,33.86,34.0,33.2,33.61,133417,33.86,34.0,33.2,33.61,133417,0.0,1.0
2022-03-25,33.25,33.68,32.99,33.47,165193,33.25,33.68,32.99,33.47,165193,0.0,1.0
2022-03-28,33.47,33.54,33.03,33.25,260895,33.47,33.54,33.03,33.25,260895,0.0,1.0
2022-03-29,34.52,34.91,33.99,34.0,238063,34.52,34.91,33.99,34.0,238063,0.0,1.0
2022-03-30,33.2,34.64,33.11,34.43,168281,33.2,34.64,33.11,34.43,168281,0.0,1.0
2022-03-31,33.26,34.045,32.96,32.96,430266,33.26,34.045,32.96,32.96,430266,0.0,1.0
2022-04-01,33.57,34.3,33.33,33.5,198097,33.57,34.3,33.33,33.5,198097,0.0,1.0
2022-04-04,32.85,33.635,32.8,33.4,194538,32.85,33.635,32.8,33.4,194538,0.0,1.0
2022-04-05,31.79,32.85,31.75,32.84,230356,31.79,32.85,31.75,32.84,230356,0.0,1.0
2022-04-06,30.78,31.455,30.75,31.42,219857,30.78,31.455,30.75,31.42,219857,0.0,1.0
2022-04-07,30.64,31.335,30.16,30.62,222934,30.64,31.335,30.16,30.62,222934,0.0,1.0
2022-04-08,30.56,31.13,30.38,30.7,213953,30.56,31.13,30.38,30.7,213953,0.0,1.0
2022-04-11,30.56,31.15,30.05,30.51,185921,30.56,31.15,30.05,30.51,185921,0.0,1.0
2022-04-12,30.64,31.67,30.57,31.0,161850,30.64,31.67,30.57,31.0,161850,0.0,1.0
2022-04-13,30.84,31.14,30.26,30.47,168858,30.84,31.14,30.26,30.47,168858,0.0,1.0
2022-04-14,30.49,31.18,30.41,31.18,145305,30.49,31.18,30.41,31.18,145305,0.0,1.0
2022-04-18,30.09,30.47,29.94,30.15,143799,30.09,30.47,29.94,30.15,143799,0.0,1.0
2022-04-19,31.19,31.58,30.25,30.3,186837,31.19,31.58,30.25,30.3,186837,0.0,1.0
2022-04-20,31.93,32.26,31.44,31.59,221924,31.93,32.26,31.44,31.59,221924,0.0,1.0
2022-04-21,30.52,32.6,30.37,32.45,187477,30.52,32.6,30.37,32.45,187477,0.0,1.0
2022-04-22,29.63,30.6,29.45,30.25,188061,29.63,30.6,29.45,30.25,188061,0.0,1.0
2022-04-25,30.02,30.07,29.06,29.29,167739,30.02,30.07,29.06,29.29,167739,0.0,1.0
2022-04-26,28.71,29.75,28.65,29.6,190376,28.71,29.75,28.65,29.6,190376,0.0,1.0
2022-04-27,28.75,29.4,28.66,28.89,161733,28.75,29.4,28.66,28.89,161733,0.0,1.0
2022-04-28,30.23,30.5,28.73,29.27,196043,30.23,30.5,28.73,29.27,196043,0.0,1.0
2022-04-29,29.27,30.54,29.02,29.83,284768,29.27,30.54,29.02,29.83,284768,0.0,1.0
2022-05-02,30.12,30.16,28.99,29.37,226931,30.12,30.16,28.99,29.37,226931,0.0,1.0
2022-05-03,30.63,31.03,29.86,30.03,188364,30.63,31.03,29.86,30.03,188364,0.0,1.0
2022-05-04,30.87,30.96,29.4,30.96,548368,30.87,30.96,29.4,30.96,548368,0.0,1.0
2022-05-05,27.51,30.05,27.45,29.92,754895,27.51,30.05,27.45,29.92,754895,0.0,1.0
2022-05-06,26.35,27.52,25.99,27.52,490646,26.35,27.52,25.99,27.52,490646,0.0,1.0
2022-05-09,25.6,25.9,24.6,25.58,506280,25.6,25.9,24.6,25.58,506280,0.0,1.0
2022-05-10,27.1,27.235,25.9,25.9,565061,27.1,27.235,25.9,25.9,565061,0.0,1.0
2022-05-11,25.88,27.61,25.8,26.95,617185,25.88,27.61,25.8,26.95,617185,0.0,1.0
2022-05-12,28.05,28.61,25.9,25.95,551555,28.05,28.61,25.9,25.95,551555,0.0,1.0
2022-05-13,29.05,29.49,27.9,28.33,369179,29.05,29.49,27.9,28.33,369179,0.0,1.0
2022-05-16,28.33,29.01,28.21,28.58,211198,28.33,29.01,28.21,28.58,211198,0.0,1.0
2022-05-17,29.21,29.41,28.5501,28.9,192208,29.21,29.41,28.5501,28.9,192208,0.0,1.0
2022-05-18,28.19,29.19,27.915,28.61,305918,28.19,29.19,27.915,28.61,305918,0.0,1.0
2022-05-19,28.6,29.07,27.87,27.9,271554,28.6,29.07,27.87,27.9,271554,0.0,1.0
2022-05-20,29.34,29.455,28.7,28.91,334916,29.34,29.455,28.7,28.91,334916,0.0,1.0
2022-05-23,29.6,30.27,29.36,29.76,313728,29.6,30.27,29.36,29.76,313728,0.0,1.0
2022-05-24,29.42,29.76,28.76,29.07,263387,29.42,29.76,28.76,29.07,263387,0.0,1.0
2022-05-25,30.27,30.55,29.14,29.14,178575,30.27,30.55,29.14,29.14,178575,0.0,1.0
2022-05-26,30.72,30.99,30.25,30.25,113725,30.72,30.99,30.25,30.25,113725,0.0,1.0
2022-05-27,31.86,31.925,30.83,30.83,157578,31.86,31.925,30.83,30.83,157578,0.0,1.0
2022-05-31,31.11,31.98,31.04,31.43,352151,31.11,31.98,31.04,31.43,352151,0.0,1.0
2022-06-01,30.62,31.56,30.42,30.69,207112,30.62,31.56,30.42,30.69,207112,0.0,1.0
2022-06-02,31.76,31.89,30.82,30.82,150322,31.76,31.89,30.82,30.82,150322,0.0,1.0
2022-06-03,30.98,31.19,30.8,31.19,160362,30.98,31.19,30.8,31.19,160362,0.0,1.0
2022-06-06,31.02,31.59,30.9,31.33,216121,31.02,31.59,30.9,31.33,216121,0.0,1.0
2022-06-07,31.51,31.64,30.58,30.7,236406,31.51,31.64,30.58,30.7,236406,0.0,1.0
2022-06-08,30.96,31.4,30.62,31.16,160238,30.96,31.4,30.62,31.16,160238,0.0,1.0
2022-06-09,29.96,30.72,29.95,30.72,218306,29.96,30.72,29.95,30.72,218306,0.0,1.0
2022-06-10,29.7,30.1,29.05,29.51,216258,29.7,30.1,29.05,29.51,216258,0.0,1.0
2022-06-13,27.51,29.2,27.4,28.64,425451,27.51,29.2,27.4,28.64,425451,0.0,1.0
2022-06-14,28.17,28.5199,27.41,27.64,273992,28.17,28.5199,27.41,27.64,273992,0.0,1.0
2022-06-15,28.37,28.76,27.95,28.3,306500,28.37,28.76,27.95,28.3,306500,0.0,1.0
2022-06-16,26.76,27.45,26.55,27.45,348299,26.76,27.45,26.55,27.45,348299,0.0,1.0
2022-06-17,27.5,27.97,26.93,26.98,635960,27.5,27.97,26.93,26.98,635960,0.0,1.0
2022-06-21,27.98,28.57,27.84,28.01,274305,27.98,28.57,27.84,28.01,274305,0.0,1.0
2022-06-22,28.55,28.845,27.48,27.48,285289,28.55,28.845,27.48,27.48,285289,0.0,1.0
2022-06-23,29.29,29.49,28.35,28.59,268397,29.29,29.49,28.35,28.59,268397,0.0,1.0
2022-06-24,30.58,30.64,29.49,29.49,519949,30.58,30.64,29.49,29.49,519949,0.0,1.0
2022-06-27,30.03,30.8535,29.871,30.67,165792,30.03,30.8535,29.871,30.67,165792,0.0,1.0
2022-06-28,29.2,30.31,29.15,30.15,222059,29.2,30.31,29.15,30.15,222059,0.0,1.0
2022-06-29,29.29,29.67,28.59,29.25,189118,29.29,29.67,28.59,29.25,189118,0.0,1.0
2022-06-30,29.29,29.73,28.35,28.83,198898,29.29,29.73,28.35,28.83,198898,0.0,1.0
2022-07-01,29.87,30.01,29.01,29.01,187288,29.87,30.01,29.01,29.01,187288,0.0,1.0
2022-07-05,30.7,30.7,29.17,29.41,243330,30.7,30.7,29.17,29.41,243330,0.0,1.0
2022-07-06,30.12,30.99,29.83,30.61,233293,30.12,30.99,29.83,30.61,233293,0.0,1.0
2022-07-07,30.64,30.845,30.3,30.3,133337,30.64,30.845,30.3,30.3,133337,0.0,1.0
2022-07-08,30.49,30.83,30.2,30.7,149629,30.49,30.83,30.2,30.7,149629,0.0,1.0
2022-07-11,29.96,30.335,29.64,30.28,191226,29.96,30.335,29.64,30.28,191226,0.0,1.0
2022-07-12,29.85,30.74,29.65,30.09,190038,29.85,30.74,29.65,30.09,190038,0.0,1.0
2022-07-13,29.89,29.99,29.25,29.3,180397,29.89,29.99,29.25,29.3,180397,0.0,1.0
2022-07-14,30.16,30.26,29.14,29.41,156727,30.16,30.26,29.14,29.41,156727,0.0,1.0
2022-07-15,30.95,31.34,30.28,30.73,173467,30.95,31.34,30.28,30.73,173467,0.0,1.0
2022-07-18,31.01,32.23,30.95,31.39,200148,31.01,32.23,30.95,31.39,200148,0.0,1.0
2022-07-19,31.98,32.09,31.41,31.41,206465,31.98,32.09,31.41,31.41,206465,0.0,1.0
2022-07-20,32.65,32.94,31.94,32.02,293822,32.65,32.94,31.94,32.02,293822,0.0,1.0
2022-07-21,33.7,33.71,32.17,32.54,158938,33.7,33.71,32.17,32.54,158938,0.0,1.0
2022-07-22,32.87,33.86,32.52,33.8,176997,32.87,33.86,32.52,33.8,176997,0.0,1.0
2022-07-25,31.97,32.75,31.835,32.75,230637,31.97,32.75,31.835,32.75,230637,0.0,1.0
2022-07-26,31.49,31.9,31.35,31.64,229824,31.49,31.9,31.35,31.64,229824,0.0,1.0
2022-07-27,32.72,33.04,31.69,31.74,141511,32.72,33.04,31.69,31.74,141511,0.0,1.0
2022-07-28,33.74,33.8,32.32,32.71,127171,33.74,33.8,32.32,32.71,127171,0.0,1.0
2022-07-29,33.99,34.6,33.7,33.84,215356,33.99,34.6,33.7,33.84,215356,0.0,1.0
2022-08-01,33.93,34.05,32.98,33.55,172887,33.93,34.05,32.98,33.55,172887,0.0,1.0
2022-08-02,33.6,33.855,32.95,33.35,185106,33.6,33.855,32.95,33.35,185106,0.0,1.0
2022-08-03,39.57,41.6188,37.0,37.0,561752,39.57,41.6188,37.0,37.0,561752,0.0,1.0
2022-08-04,42.17,42.7,40.12,40.15,523570,42.17,42.7,40.12,40.15,523570,0.0,1.0
2022-08-05,43.59,43.64,41.1301,42.1,318670,43.59,43.64,41.1301,42.1,318670,0.0,1.0
2022-08-08,42.63,44.08,41.82,43.86,220191,42.63,44.08,41.82,43.86,220191,0.0,1.0
2022-08-09,43.0,43.26,42.03,42.72,374928,43.0,43.26,42.03,42.72,374928,0.0,1.0
2022-08-10,43.81,44.33,43.3,44.17,233081,43.81,44.33,43.3,44.17,233081,0.0,1.0
2022-08-11,42.86,43.81,42.83,43.81,145303,42.86,43.81,42.83,43.81,145303,0.0,1.0
2022-08-12,44.25,44.29,42.82,43.19,182137,44.25,44.29,42.82,43.19,182137,0.0,1.0
2022-08-15,44.38,44.52,43.5728,44.03,167427,44.38,44.52,43.5728,44.03,167427,0.0,1.0
2022-08-16,43.96,44.415,43.37,44.08,139865,43.96,44.415,43.37,44.08,139865,0.0,1.0
2022-08-17,43.66,44.08,43.3301,43.59,95685,43.66,44.08,43.3301,43.59,95685,0.0,1.0
2022-08-18,43.28,43.77,42.94,43.52,255689,43.28,43.77,42.94,43.52,255689,0.0,1.0
2022-08-19,42.15,42.735,41.6,42.68,189925,42.15,42.735,41.6,42.68,189925,0.0,1.0
2022-08-22,41.81,42.25,41.45,41.75,196279,41.81,42.25,41.45,41.75,196279,0.0,1.0
2022-08-23,42.52,43.45,42.38,43.02,197310,42.52,43.45,42.38,43.02,197310,0.0,1.0
2022-08-24,42.02,42.73,42.0,42.21,119582,42.02,42.73,42.0,42.21,119582,0.0,1.0
2022-08-25,43.02,43.07,42.19,42.48,152904,43.02,43.07,42.19,42.48,152904,0.0,1.0
2022-08-26,42.27,42.85,41.925,42.85,197258,42.27,42.85,41.925,42.85,197258,0.0,1.0
2022-08-29,42.07,42.36,41.62,41.62,173702,42.07,42.36,41.62,41.62,173702,0.0,1.0
2022-08-30,41.99,42.28,41.5,42.03,163317,41.99,42.28,41.5,42.03,163317,0.0,1.0
2022-08-31,42.45,42.73,41.85,41.85,277202,42.45,42.73,41.85,41.85,277202,0.0,1.0
2022-09-01,41.95,42.5699,41.5247,41.88,560115,41.95,42.5699,41.5247,41.88,560115,0.0,1.0
2022-09-02,39.32,42.63,39.135,42.63,348167,39.32,42.63,39.135,42.63,348167,0.0,1.0
2022-09-06,39.91,39.93,38.34,39.35,412474,39.91,39.93,38.34,39.35,412474,0.0,1.0
2022-09-07,38.23,39.71,37.545,39.64,506725,38.23,39.71,37.545,39.64,506725,0.0,1.0
2022-09-08,39.22,39.38,37.7,37.93,199803,39.22,39.38,37.7,37.93,199803,0.0,1.0
2022-09-09,40.82,40.91,39.45,39.88,181056,40.82,40.91,39.45,39.88,181056,0.0,1.0
2022-09-12,40.86,41.24,40.12,40.61,181481,40.86,41.24,40.12,40.61,181481,0.0,1.0
2022-09-13,39.75,40.11,39.62,39.72,180327,39.75,40.11,39.62,39.72,180327,0.0,1.0
2022-09-14,39.44,40.043,39.08,39.85,231718,39.44,40.043,39.08,39.85,231718,0.0,1.0
2022-09-15,39.55,40.288,39.24,39.52,244962,39.55,40.288,39.24,39.52,244962,0.0,1.0
2022-09-16,39.22,39.36,38.4,39.12,1114665,39.22,39.36,38.4,39.12,1114665,0.0,1.0
2022-09-19,39.39,39.92,39.03,39.21,184169,39.39,39.92,39.03,39.21,184169,0.0,1.0
2022-09-20,38.26,39.08,37.94,39.03,169254,38.26,39.08,37.94,39.03,169254,0.0,1.0
2022-09-21,37.04,38.65,37.04,38.65,153963,37.04,38.65,37.04,38.65,153963,0.0,1.0
2022-09-22,36.4,37.06,36.13,36.85,177122,36.4,37.06,36.13,36.85,177122,0.0,1.0
2022-09-23,35.6,36.14,35.36,35.86,236262,35.6,36.14,35.36,35.86,236262,0.0,1.0
2022-09-26,35.4,36.83,35.24,35.76,181488,35.4,36.83,35.24,35.76,181488,0.0,1.0
2022-09-27,35.14,36.26,35.1,35.67,142665,35.14,36.26,35.1,35.67,142665,0.0,1.0
2022-09-28,36.92,37.01,35.195,35.33,290775,36.92,37.01,35.195,35.33,290775,0.0,1.0
2022-09-29,36.8,36.89,35.91,36.27,193835,36.8,36.89,35.91,36.27,193835,0.0,1.0
2022-09-30,36.97,38.35,36.66,36.82,494356,36.97,38.35,36.66,36.82,494356,0.0,1.0
2022-10-03,37.7,37.915,36.74,37.14,147038,37.7,37.915,36.74,37.14,147038,0.0,1.0
2022-10-04,38.53,38.6,37.98,38.16,190402,38.53,38.6,37.98,38.16,190402,0.0,1.0
2022-10-05,37.89,38.35,37.17,38.03,131654,37.89,38.35,37.17,38.03,131654,0.0,1.0
2022-10-06,38.38,38.88,38.01,38.01,108207,38.38,38.88,38.01,38.01,108207,0.0,1.0
2022-10-07,38.2,38.37,37.48,38.0,180016,38.2,38.37,37.48,38.0,180016,0.0,1.0
2022-10-10,37.74,38.14,37.45,38.14,90509,37.74,38.14,37.45,38.14,90509,0.0,1.0
2022-10-11,37.06,38.03,37.04,37.64,126463,37.06,38.03,37.04,37.64,126463,0.0,1.0
2022-10-12,37.12,37.4175,36.77,37.12,96050,37.12,37.4175,36.77,37.12,96050,0.0,1.0
2022-10-13,38.29,38.565,35.93,36.39,107874,38.29,38.565,35.93,36.39,107874,0.0,1.0
2022-10-14,36.95,38.87,36.93,38.52,96157,36.95,38.87,36.93,38.52,96157,0.0,1.0
2022-10-17,38.35,39.0,37.77,37.77,107374,38.35,39.0,37.77,37.77,107374,0.0,1.0
2022-10-18,38.81,40.43,38.52,39.61,95796,38.81,40.43,38.52,39.61,95796,0.0,1.0
2022-10-19,38.61,38.998,37.97,38.67,124005,38.61,38.998,37.97,38.67,124005,0.0,1.0
2022-10-20,37.39,38.82,37.35,38.44,100616,37.39,38.82,37.35,38.44,100616,0.0,1.0
2022-10-21,38.01,38.31,37.11,37.63,104311,38.01,38.31,37.11,37.63,104311,0.0,1.0
2022-10-24,38.33,38.45,37.62,38.35,106720,38.33,38.45,37.62,38.35,106720,0.0,1.0
2022-10-25,40.06,40.1,38.33,38.33,102968,40.06,40.1,38.33,38.33,102968,0.0,1.0
2022-10-26,39.77,40.86,39.75,40.32,125149,39.77,40.86,39.75,40.32,125149,0.0,1.0
2022-10-27,39.97,40.5,39.82,40.01,78460,39.97,40.5,39.82,40.01,78460,0.0,1.0
2022-10-28,40.33,40.53,39.67,39.85,122558,40.33,40.53,39.67,39.85,122558,0.0,1.0
2022-10-31,40.43,41.21,40.28,40.3,110982,40.43,41.21,40.28,40.3,110982,0.0,1.0
2022-11-01,41.51,41.65,40.2919,40.82,311428,41.51,41.65,40.2919,40.82,311428,0.0,1.0
2022-11-02,34.68,39.21,33.27,38.84,655387,34.68,39.21,33.27,38.84,655387,0.0,1.0
2022-11-03,33.66,34.22,33.17,33.76,330837,33.66,34.22,33.17,33.76,330837,0.0,1.0
2022-11-04,33.92,34.43,33.54,33.91,199624,33.92,34.43,33.54,33.91,199624,0.0,1.0
2022-11-07,34.49,35.09,33.805,34.37,195685,34.49,35.09,33.805,34.37,195685,0.0,1.0
2022-11-08,34.67,34.9,33.85,34.45,248344,34.67,34.9,33.85,34.45,248344,0.0,1.0
2022-11-09,34.75,35.405,34.2112,34.41,206033,34.75,35.405,34.2112,34.41,206033,0.0,1.0
2022-11-10,36.95,37.83,36.37,36.37,165064,36.95,37.83,36.37,36.37,165064,0.0,1.0
2022-11-11,37.12,38.22,37.02,37.12,149832,37.12,38.22,37.02,37.12,149832,0.0,1.0
2022-11-14,36.87,37.69,36.385,36.92,173528,36.87,37.69,36.385,36.92,173528,0.0,1.0
2022-11-15,38.0,38.76,37.5,37.76,173511,38.0,38.76,37.5,37.76,173511,0.0,1.0
2022-11-16,36.91,37.83,36.8,37.83,102155,36.91,37.83,36.8,37.83,102155,0.0,1.0
2022-11-17,37.01,37.305,35.96,36.26,134335,37.01,37.305,35.96,36.26,134335,0.0,1.0
2022-11-18,36.89,37.82,36.8,37.82,172576,36.89,37.82,36.8,37.82,172576,0.0,1.0
2022-11-21,36.87,37.25,36.5,36.76,386232,36.87,37.25,36.5,36.76,386232,0.0,1.0
2022-11-22,36.8,37.2,36.58,37.12,198927,36.8,37.2,36.58,37.12,198927,0.0,1.0
2022-11-23,37.23,37.5,36.6702,36.85,69215,37.23,37.5,36.6702,36.85,69215,0.0,1.0
2022-11-25,37.43,37.99,37.16,37.16,45409,37.43,37.99,37.16,37.16,45409,0.0,1.0
2022-11-28,36.68,37.17,36.44,37.05,106239,36.68,37.17,36.44,37.05,106239,0.0,1.0
2022-11-29,36.82,37.075,36.595,36.85,114270,36.82,37.075,36.595,36.85,114270,0.0,1.0
2022-11-30,38.18,38.2,36.305,36.87,182138,38.18,38.2,36.305,36.87,182138,0.0,1.0
2022-12-01,37.92,38.875,37.8,38.4,94590,37.92,38.875,37.8,38.4,94590,0.0,1.0
2022-12-02,37.82,38.32,37.26,37.26,91573,37.82,38.32,37.26,37.26,91573,0.0,1.0
2022-12-05,36.88,37.355,36.55,37.35,87690,36.88,37.355,36.55,37.35,87690,0.0,1.0
2022-12-06,36.3,37.06,35.93,36.95,137081,36.3,37.06,35.93,36.95,137081,0.0,1.0
2022-12-07,36.26,36.445,35.69,36.28,172849,36.26,36.445,35.69,36.28,172849,0.0,1.0
2022-12-08,36.95,37.39,36.19,36.66,216234,36.95,37.39,36.19,36.66,216234,0.0,1.0
2022-12-09,36.83,37.2872,36.615,36.7,139017,36.83,37.2872,36.615,36.7,139017,0.0,1.0
2022-12-12,36.93,37.25,36.66,36.66,157670,36.93,37.25,36.66,36.66,157670,0.0,1.0
2022-12-13,37.6,38.7,37.01,38.21,275860,37.6,38.7,37.01,38.21,275860,0.0,1.0
2022-12-14,38.05,38.35,37.53,37.53,256037,38.05,38.35,37.53,37.53,256037,0.0,1.0
2022-12-15,37.53,37.845,37.06,37.62,419494,37.53,37.845,37.06,37.62,419494,0.0,1.0
2022-12-16,36.45,38.0,36.25,37.18,987392,36.45,38.0,36.25,37.18,987392,0.0,1.0
2022-12-19,36.58,36.925,36.22,36.25,207985,36.58,36.925,36.22,36.25,207985,0.0,1.0
2022-12-20,37.13,37.31,36.41,36.41,135095,37.13,37.31,36.41,36.41,135095,0.0,1.0
2022-12-21,37.44,38.09,37.245,37.45,158607,37.44,38.09,37.245,37.45,158607,0.0,1.0
2022-12-22,38.22,38.31,36.75,37.11,322069,38.22,38.31,36.75,37.11,322069,0.0,1.0
2022-12-23,37.48,37.97,37.13,37.92,139461,37.48,37.97,37.13,37.92,139461,0.0,1.0
2022-12-27,37.87,38.01,37.01,37.41,109413,37.87,38.01,37.01,37.41,109413,0.0,1.0
2022-12-28,37.77,38.59,37.61,38.03,162304,37.77,38.59,37.61,38.03,162304,0.0,1.0
2022-12-29,39.84,39.86,38.07,38.07,121044,39.84,39.86,38.07,38.07,121044,0.0,1.0
2022-12-30,38.65,39.48,38.26,39.34,273981,38.65,39.48,38.26,39.34,273981,0.0,1.0
2023-01-03,39.33,39.47,38.51,38.99,163664,39.33,39.47,38.51,38.99,163664,0.0,1.0
2023-01-04,39.42,39.975,39.245,39.49,116545,39.42,39.975,39.245,39.49,116545,0.0,1.0
2023-01-05,39.3,39.48,38.78,39.41,78485,39.3,39.48,38.78,39.41,78485,0.0,1.0
2023-01-06,39.98,40.19,39.235,39.73,97523,39.98,40.19,39.235,39.73,97523,0.0,1.0
2023-01-09,40.64,40.7,40.225,40.3,94104,40.64,40.7,40.225,40.3,94104,0.0,1.0
2023-01-10,41.68,41.7,40.29,40.78,285405,41.68,41.7,40.29,40.78,285405,0.0,1.0
2023-01-11,41.88,42.17,41.61,41.81,111833,41.88,42.17,41.61,41.81,111833,0.0,1.0
2023-01-12,41.9,42.12,41.49,42.0,102239,41.9,42.12,41.49,42.0,102239,0.0,1.0
2023-01-13,42.24,42.5,41.8,41.82,71158,42.24,42.5,41.8,41.82,71158,0.0,1.0
2023-01-17,41.69,42.43,41.47,42.34,103588,41.69,42.43,41.47,42.34,103588,0.0,1.0
2023-01-18,41.23,42.26,41.09,41.9,142889,41.23,42.26,41.09,41.9,142889,0.0,1.0
2023-01-19,41.32,41.88,40.85,41.0,131069,41.32,41.88,40.85,41.0,131069,0.0,1.0
2023-01-20,42.28,42.31,41.4195,41.7,135146,42.28,42.31,41.4195,41.7,135146,0.0,1.0
2023-01-23,43.45,43.59,42.03,42.28,184321,43.45,43.59,42.03,42.28,184321,0.0,1.0
2023-01-24,43.7,44.13,43.13,43.13,140295,43.7,44.13,43.13,43.13,140295,0.0,1.0
2023-01-25,44.05,44.15,43.1683,43.45,82518,44.05,44.15,43.1683,43.45,82518,0.0,1.0
2023-01-26,44.66,44.73,43.87,44.38,121616,44.66,44.73,43.87,44.38,121616,0.0,1.0
2023-01-27,45.09,45.35,44.45,44.54,632082,45.09,45.35,44.45,44.54,632082,0.0,1.0
2023-01-30,44.84,45.4,44.79,44.98,419065,44.84,45.4,44.79,44.98,419065,0.0,1.0
2023-01-31,45.61,45.61,44.8274,45.04,481056,45.61,45.61,44.8274,45.04,481056,0.0,1.0
2023-02-01,46.48,46.7691,45.35,45.59,370189,46.48,46.7691,45.35,45.59,370189,0.0,1.0
2023-02-02,48.82,48.88,46.35,46.95,283259,48.82,48.88,46.35,46.95,283259,0.0,1.0
2023-02-03,48.85,49.13,48.06,48.16,237746,48.85,49.13,48.06,48.16,237746,0.0,1.0
2023-02-06,48.7,48.94,47.8495,48.35,167442,48.7,48.94,47.8495,48.35,167442,0.0,1.0
2023-02-07,49.52,49.55,48.13,48.37,234790,49.52,49.55,48.13,48.37,234790,0.0,1.0
2023-02-08,49.38,49.63,49.06,49.17,221431,49.38,49.63,49.06,49.17,221431,0.0,1.0
2023-02-09,49.15,49.6199,48.89,49.51,168569,49.15,49.6199,48.89,49.51,168569,0.0,1.0
2023-02-10,48.67,49.03,48.0,49.03,181122,48.67,49.03,48.0,49.03,181122,0.0,1.0
2023-02-13,49.03,49.06,48.24,48.5,144113,49.03,49.06,48.24,48.5,144113,0.0,1.0
2023-02-14,49.29,49.81,48.64,48.76,124867,49.29,49.81,48.64,48.76,124867,0.0,1.0
2023-02-15,49.71,49.9,48.83,48.83,106129,49.71,49.9,48.83,48.83,106129,0.0,1.0
2023-02-16,49.94,50.23,49.11,49.75,298906,49.94,50.23,49.11,49.75,298906,0.0,1.0
2023-02-17,49.57,50.38,49.38,49.96,194378,49.57,50.38,49.38,49.96,194378,0.0,1.0
2023-02-21,39.33,47.1,37.32,46.88,1338956,39.33,47.1,37.32,46.88,1338956,0.0,1.0
2023-02-22,42.35,42.35,39.2,39.88,561459,42.35,42.35,39.2,39.88,561459,0.0,1.0
2023-02-23,43.49,43.78,41.51,42.44,332340,43.49,43.78,41.51,42.44,332340,0.0,1.0
2023-02-24,42.86,43.04,42.46,42.83,227880,42.86,43.04,42.46,42.83,227880,0.0,1.0
2023-02-27,42.81,43.65,42.5631,43.36,162113,42.81,43.65,42.5631,43.36,162113,0.0,1.0
2023-02-28,42.31,43.11,42.31,42.63,251556,42.31,43.11,42.31,42.63,251556,0.0,1.0
2023-03-01,42.2,42.79,41.7715,42.38,179320,42.2,42.79,41.7715,42.38,179320,0.0,1.0
2023-03-02,41.31,41.78,41.18,41.7,128289,41.31,41.78,41.18,41.7,128289,0.0,1.0
2023-03-03,41.85,42.12,41.39,41.51,89721,41.85,42.12,41.39,41.51,89721,0.0,1.0
2023-03-06,41.04,41.66,40.75,41.66,265219,41.04,41.66,40.75,41.66,265219,0.0,1.0
2023-03-07,40.66,41.36,40.65,41.03,148577,40.66,41.36,40.65,41.03,148577,0.0,1.0
2023-03-08,40.73,40.85,40.21,40.68,177101,40.73,40.85,40.21,40.68,177101,0.0,1.0
2023-03-09,40.05,40.81,39.84,40.79,260260,40.05,40.81,39.84,40.79,260260,0.0,1.0
2023-03-10,37.73,40.19,37.52,39.65,403605,37.73,40.19,37.52,39.65,403605,0.0,1.0
2023-03-13,36.53,37.57,35.83,36.89,345084,36.53,37.57,35.83,36.89,345084,0.0,1.0
2023-03-14,36.81,38.05,36.53,37.59,230783,36.81,38.05,36.53,37.59,230783,0.0,1.0
2023-03-15,36.78,37.03,35.71,36.03,270993,36.78,37.03,35.71,36.03,270993,0.0,1.0
2023-03-16,37.41,37.77,36.28,36.55,223800,37.41,37.77,36.28,36.55,223800,0.0,1.0
2023-03-17,36.47,37.3,36.27,36.9,552715,36.47,37.3,36.27,36.9,552715,0.0,1.0
2023-03-20,37.35,37.53,36.82,36.98,187289,37.35,37.53,36.82,36.98,187289,0.0,1.0
2023-03-21,38.15,38.83,38.1,38.11,252648,38.15,38.83,38.1,38.11,252648,0.0,1.0
2023-03-22,37.97,38.9,37.93,38.2,166465,37.97,38.9,37.93,38.2,166465,0.0,1.0
2023-03-23,38.65,38.9,37.85,38.28,275335,38.65,38.9,37.85,38.28,275335,0.0,1.0
2023-03-24,39.11,39.175,38.1,38.21,136585,39.11,39.175,38.1,38.21,136585,0.0,1.0
2023-03-27,39.75,39.8699,39.4,39.62,115170,39.75,39.8699,39.4,39.62,115170,0.0,1.0
2023-03-28,39.98,40.0,39.17,39.57,164898,39.98,40.0,39.17,39.57,164898,0.0,1.0
2023-03-29,39.88,40.67,39.76,40.38,154901,39.88,40.67,39.76,40.38,154901,0.0,1.0
2023-03-30,40.28,40.66,40.01,40.28,151803,40.28,40.66,40.01,40.28,151803,0.0,1.0
2023-03-31,40.86,40.96,40.43,40.62,213533,40.86,40.96,40.43,40.62,213533,0.0,1.0
2023-04-03,41.26,41.38,40.48,40.58,209818,41.26,41.38,40.48,40.58,209818,0.0,1.0
2023-04-04,40.82,41.59,40.73,41.59,161649,40.82,41.59,40.73,41.59,161649,0.0,1.0
2023-04-05,40.72,40.81,40.25,40.49,218669,40.72,40.81,40.25,40.49,218669,0.0,1.0
2023-04-06,40.99,41.1,40.1,40.78,112332,40.99,41.1,40.1,40.78,112332,0.0,1.0
2023-04-10,41.52,41.64,40.705,40.84,266682,41.52,41.64,40.705,40.84,266682,0.0,1.0
2023-04-11,42.16,42.55,41.86,41.86,127546,42.16,42.55,41.86,41.86,127546,0.0,1.0
2023-04-12,42.62,42.9,41.95,42.66,109659,42.62,42.9,41.95,42.66,109659,0.0,1.0
2023-04-13,43.45,43.49,42.425,42.75,155225,43.45,43.49,42.425,42.75,155225,0.0,1.0
2023-04-14,43.73,43.75,43.1,43.41,160535,43.73,43.75,43.1,43.41,160535,0.0,1.0
2023-04-17,43.65,43.7,43.38,43.63,157102,43.65,43.7,43.38,43.63,157102,0.0,1.0
2023-04-18,43.51,43.83,43.5085,43.62,145006,43.51,43.83,43.5085,43.62,145006,0.0,1.0
2023-04-19,43.49,43.52,43.16,43.32,175445,43.49,43.52,43.16,43.32,175445,0.0,1.0
2023-04-20,44.77,44.81,43.0,43.14,173445,44.77,44.81,43.0,43.14,173445,0.0,1.0
2023-04-21,44.68,45.03,43.99,44.74,125184,44.68,45.03,43.99,44.74,125184,0.0,1.0
2023-04-24,44.56,45.0115,44.31,44.53,177375,44.56,45.0115,44.31,44.53,177375,0.0,1.0
2023-04-25,43.5,44.41,43.13,44.41,183772,43.5,44.41,43.13,44.41,183772,0.0,1.0
2023-04-26,42.1,43.185,41.79,43.15,140197,42.1,43.185,41.79,43.15,140197,0.0,1.0
2023-04-27,43.25,43.32,42.45,42.55,143390,43.25,43.32,42.45,42.55,143390,0.0,1.0
2023-04-28,43.25,43.47,42.5,43.16,230531,43.25,43.47,42.5,43.16,230531,0.0,1.0
2023-05-01,42.67,43.81,42.38,43.41,140602,42.67,43.81,42.38,43.41,140602,0.0,1.0
2023-05-02,41.78,42.69,41.5,42.69,158804,41.78,42.69,41.5,42.69,158804,0.0,1.0
2023-05-03,44.13,45.15,40.7311,41.78,364316,44.13,45.15,40.7311,41.78,364316,0.0,1.0
2023-05-04,42.46,43.8,41.45,43.43,180431,42.46,43.8,41.45,43.43,180431,0.0,1.0
2023-05-05,42.45,43.19,42.37,43.0,329208,42.45,43.19,42.37,43.0,329208,0.0,1.0
2023-05-08,42.49,43.26,42.08,42.36,456383,42.49,43.26,42.08,42.36,456383,0.0,1.0
2023-05-09,44.1,44.12,41.74,42.28,185370,44.1,44.12,41.74,42.28,185370,0.0,1.0
2023-05-10,44.76,45.0047,43.91,44.57,193321,44.76,45.0047,43.91,44.57,193321,0.0,1.0
2023-05-11,44.31,44.36,43.57,44.36,96999,44.31,44.36,43.57,44.36,96999,0.0,1.0
2023-05-12,44.05,44.76,43.72,44.54,112834,44.05,44.76,43.72,44.54,112834,0.0,1.0
2023-05-15,44.25,44.78,43.89,44.17,105889,44.25,44.78,43.89,44.17,105889,0.0,1.0
2023-05-16,45.28,45.375,43.885,44.06,123952,45.28,45.375,43.885,44.06,123952,0.0,1.0
2023-05-17,46.25,46.47,44.8701,45.5,152599,46.25,46.47,44.8701,45.5,152599,0.0,1.0
2023-05-18,45.92,46.419,45.675,46.0,138531,45.92,46.419,45.675,46.0,138531,0.0,1.0
2023-05-19,45.49,46.39,45.31,46.26,157944,45.49,46.39,45.31,46.26,157944,0.0,1.0
2023-05-22,45.59,45.98,45.265,45.62,91561,45.59,45.98,45.265,45.62,91561,0.0,1.0
2023-05-23,45.85,46.59,45.56,45.62,210983,45.85,46.59,45.56,45.62,210983,0.0,1.0
2023-05-24,45.03,45.59,44.6,45.59,106301,45.03,45.59,44.6,45.59,106301,0.0,1.0
2023-05-25,44.07,45.32,43.99,44.96,96766,44.07,45.32,43.99,44.96,96766,0.0,1.0
2023-05-26,44.83,44.84,43.88,44.07,72800,44.83,44.84,43.88,44.07,72800,0.0,1.0
2023-05-30,44.28,44.95,44.22,44.7,86779,44.28,44.95,44.22,44.7,86779,0.0,1.0
2023-05-31,44.35,44.6,43.965,44.2,141767,44.35,44.6,43.965,44.2,141767,0.0,1.0
2023-06-01,43.98,44.33,43.68,44.29,145360,43.98,44.33,43.68,44.29,145360,0.0,1.0
2023-06-02,45.48,45.53,44.395,44.48,132792,45.48,45.53,44.395,44.48,132792,0.0,1.0
2023-06-05,44.79,45.05,43.97,44.86,89922,44.79,45.05,43.97,44.86,89922,0.0,1.0
2023-06-06,46.13,46.69,44.35,44.57,148167,46.13,46.69,44.35,44.57,148167,0.0,1.0
2023-06-07,46.29,47.15,46.14,46.4,178999,46.29,47.15,46.14,46.4,178999,0.0,1.0
2023-06-08,46.89,46.95,46.08,46.08,91529,46.89,46.95,46.08,46.08,91529,0.0,1.0
2023-06-09,46.59,46.88,46.11,46.7,78640,46.59,46.88,46.11,46.7,78640,0.0,1.0
2023-06-12,46.1,46.5875,45.71,46.47,116447,46.1,46.5875,45.71,46.47,116447,0.0,1.0
2023-06-13,46.52,47.28,46.11,46.11,168439,46.52,47.28,46.11,46.11,168439,0.0,1.0
2023-06-14,46.71,47.34,46.465,46.74,173891,46.71,47.34,46.465,46.74,173891,0.0,1.0
2023-06-15,46.68,46.71,45.705,46.21,149161,46.68,46.71,45.705,46.21,149161,0.0,1.0
2023-06-16,45.39,46.97,45.23,46.97,337507,45.39,46.97,45.23,46.97,337507,0.0,1.0
2023-06-20,45.2,45.375,44.435,45.33,154298,45.2,45.375,44.435,45.33,154298,0.0,1.0
2023-06-21,44.69,44.97,44.34,44.97,136010,44.69,44.97,44.34,44.97,136010,0.0,1.0
2023-06-22,43.2,44.51,43.16,44.51,173084,43.2,44.51,43.16,44.51,173084,0.0,1.0
2023-06-23,42.43,43.105,41.98,42.7,944719,42.43,43.105,41.98,42.7,944719,0.0,1.0
2023-06-26,42.89,43.725,42.04,42.45,121941,42.89,43.725,42.04,42.45,121941,0.0,1.0
2023-06-27,43.58,43.73,43.05,43.14,70809,43.58,43.73,43.05,43.14,70809,0.0,1.0
2023-06-28,43.69,43.98,43.2318,43.56,96281,43.69,43.98,43.2318,43.56,96281,0.0,1.0
2023-06-29,44.26,44.47,43.86,43.86,62290,44.26,44.47,43.86,43.86,62290,0.0,1.0
2023-06-30,45.53,45.95,44.8956,45.62,163598,45.53,45.95,44.8956,45.62,163598,0.0,1.0
2023-07-03,45.66,46.15,45.15,45.15,66668,45.66,46.15,45.15,45.15,66668,0.0,1.0
2023-07-05,45.25,45.41,44.38,45.24,104427,45.25,45.41,44.38,45.24,104427,0.0,1.0
2023-07-06,44.08,44.81,43.8,44.75,178483,44.08,44.81,43.8,44.75,178483,0.0,1.0
2023-07-07,44.53,44.7,43.79,44.05,138988,44.53,44.7,43.79,44.05,138988,0.0,1.0
2023-07-10,45.9,46.06,44.3,44.33,251395,45.9,46.06,44.3,44.33,251395,0.0,1.0
2023-07-11,47.13,47.34,46.0,46.0,175490,47.13,47.34,46.0,46.0,175490,0.0,1.0
2023-07-12,48.41,48.57,47.13,47.5,267687,48.41,48.57,47.13,47.5,267687,0.0,1.0
2023-07-13,48.11,48.91,47.99,48.91,169456,48.11,48.91,47.99,48.91,169456,0.0,1.0
2023-07-14,47.51,48.12,47.16,48.12,84047,47.51,48.12,47.16,48.12,84047,0.0,1.0
2023-07-17,47.91,48.41,47.09,47.34,99231,47.91,48.41,47.09,47.34,99231,0.0,1.0
2023-07-18,48.57,48.63,47.86,47.86,123464,48.57,48.63,47.86,47.86,123464,0.0,1.0
2023-07-19,48.47,48.76,48.19,48.69,97208,48.47,48.76,48.19,48.69,97208,0.0,1.0
2023-07-20,47.95,48.44,47.39,48.44,82910,47.95,48.44,47.39,48.44,82910,0.0,1.0
2023-07-21,47.71,48.595,47.61,48.4,92463,47.71,48.595,47.61,48.4,92463,0.0,1.0
2023-07-24,47.44,48.165,47.22,47.83,70518,47.44,48.165,47.22,47.83,70518,0.0,1.0
2023-07-25,48.07,48.1,47.21,47.21,116564,48.07,48.1,47.21,47.21,116564,0.0,1.0
2023-07-26,47.84,48.09,47.455,47.71,72817,47.84,48.09,47.455,47.71,72817,0.0,1.0
2023-07-27,47.71,48.18,47.31,48.05,116308,47.71,48.18,47.31,48.05,116308,0.0,1.0
2023-07-28,47.23,48.4,46.88,48.1,82227,47.23,48.4,46.88,48.1,82227,0.0,1.0
2023-07-31,47.3,47.74,47.03,47.13,136417,47.3,47.74,47.03,47.13,136417,0.0,1.0
2023-08-01,47.04,47.18,46.19,46.92,161229,47.04,47.18,46.19,46.92,161229,0.0,1.0
2023-08-02,49.21,49.53,47.92,48.31,256267,49.21,49.53,47.92,48.31,256267,0.0,1.0
2023-08-03,47.52,49.09,46.2,49.05,219637,47.52,49.09,46.2,49.05,219637,0.0,1.0
2023-08-04,48.92,49.2,47.3,47.58,209084,48.92,49.2,47.3,47.58,209084,0.0,1.0
2023-08-07,48.11,49.26,47.99,49.19,114853,48.11,49.26,47.99,49.19,114853,0.0,1.0
2023-08-08,48.25,48.5825,47.05,47.94,124867,48.25,48.5825,47.05,47.94,124867,0.0,1.0
2023-08-09,48.53,48.7,48.06,48.28,98313,48.53,48.7,48.06,48.28,98313,0.0,1.0
2023-08-10,48.55,49.32,48.51,48.6,160942,48.55,49.32,48.51,48.6,160942,0.0,1.0
2023-08-11,47.98,48.71,47.9,48.49,107652,47.98,48.71,47.9,48.49,107652,0.0,1.0
2023-08-14,46.93,48.0,46.86,47.84,254329,46.93,48.0,46.86,47.84,254329,0.0,1.0
2023-08-15,47.14,47.275,46.39,46.53,108742,47.14,47.275,46.39,46.53,108742,0.0,1.0
2023-08-16,46.99,47.69,46.91,46.91,169384,46.99,47.69,46.91,46.91,169384,0.0,1.0
2023-08-17,46.53,47.23,46.41,47.12,112136,46.53,47.23,46.41,47.12,112136,0.0,1.0
2023-08-18,46.22,46.845,46.04,46.08,154246,46.22,46.845,46.04,46.08,154246,0.0,1.0
2023-08-21,46.55,47.2,46.14,46.14,84345,46.55,47.2,46.14,46.14,84345,0.0,1.0
2023-08-22,46.75,47.26,46.39,46.56,66810,46.75,47.26,46.39,46.56,66810,0.0,1.0
2023-08-23,47.87,48.27,46.455,46.72,96024,47.87,48.27,46.455,46.72,96024,0.0,1.0
2023-08-24,46.81,47.875,46.73,47.54,177846,46.81,47.875,46.73,47.54,177846,0.0,1.0
2023-08-25,46.92,47.315,46.5,47.15,178212,46.92,47.315,46.5,47.15,178212,0.0,1.0
2023-08-28,47.68,47.79,47.04,47.07,234563,47.68,47.79,47.04,47.07,234563,0.0,1.0
2023-08-29,49.0,49.56,47.53,47.53,175018,49.0,49.56,47.53,47.53,175018,0.0,1.0
2023-08-30,49.38,49.69,48.795,48.96,103315,49.38,49.69,48.795,48.96,103315,0.0,1.0
2023-08-31,49.27,49.8,49.26,49.38,183269,49.27,49.8,49.26,49.38,183269,0.0,1.0
2023-09-01,49.95,50.16,49.29,49.66,167497,49.95,50.16,49.29,49.66,167497,0.0,1.0
2023-09-05,49.0,49.78,48.16,49.19,182795,49.0,49.78,48.16,49.19,182795,0.0,1.0
2023-09-06,48.41,49.75,48.33,49.25,107284,48.41,49.75,48.33,49.25,107284,0.0,1.0
2023-09-07,47.76,48.48,47.5,48.29,237779,47.76,48.48,47.5,48.29,237779,0.0,1.0
2023-09-08,48.23,48.35,47.695,47.99,126024,48.23,48.35,47.695,47.99,126024,0.0,1.0
2023-09-11,48.25,48.66,47.65,48.65,115085,48.25,48.66,47.65,48.65,115085,0.0,1.0
2023-09-12,48.25,48.41,47.89,47.89,132411,48.25,48.41,47.89,47.89,132411,0.0,1.0
2023-09-13,48.75,48.79,48.0,48.0,148186,48.75,48.79,48.0,48.0,148186,0.0,1.0
2023-09-14,49.68,49.815,49.005,49.26,172827,49.68,49.815,49.005,49.26,172827,0.0,1.0
2023-09-15,51.71,52.0,49.3,49.5,734715,51.71,52.0,49.3,49.5,734715,0.0,1.0
2023-09-18,52.23,52.97,51.304,51.31,257542,52.23,52.97,51.304,51.31,257542,0.0,1.0
2023-09-19,51.91,52.55,51.21,52.3,196093,51.91,52.55,51.21,52.3,196093,0.0,1.0
2023-09-20,52.05,52.72,51.84,52.06,177666,52.05,52.72,51.84,52.06,177666,0.0,1.0
2023-09-21,52.01,52.24,50.8,51.64,213392,52.01,52.24,50.8,51.64,213392,0.0,1.0
2023-09-22,52.73,52.93,52.03,52.45,380733,52.73,52.93,52.03,52.45,380733,0.0,1.0
2023-09-25,52.61,53.48,52.1,52.2,314402,52.61,53.48,52.1,52.2,314402,0.0,1.0
2023-09-26,50.95,52.35,50.75,52.22,209328,50.95,52.35,50.75,52.22,209328,0.0,1.0
2023-09-27,52.35,52.495,51.1425,51.35,331087,52.35,52.495,51.1425,51.35,331087,0.0,1.0
2023-09-28,53.82,53.94,51.98,52.39,389413,53.82,53.94,51.98,52.39,389413,0.0,1.0
2023-09-29,56.28,56.505,54.555,54.71,637445,56.28,56.505,54.555,54.71,637445,0.0,1.0
2023-10-02,56.77,57.08,55.93,56.28,362246,56.77,57.08,55.93,56.28,362246,0.0,1.0
2023-10-03,54.47,57.0,54.44,56.39,221593,54.47,57.0,54.44,56.39,221593,0.0,1.0
2023-10-04,54.54,55.14,54.07,54.5,191175,54.54,55.14,54.07,54.5,191175,0.0,1.0
2023-10-05,54.85,55.16,54.4048,54.64,233335,54.85,55.16,54.4048,54.64,233335,0.0,1.0
2023-10-06,54.89,55.44,54.08,54.83,204184,54.89,55.44,54.08,54.83,204184,0.0,1.0
2023-10-09,55.73,56.095,54.54,54.54,103814,55.73,56.095,54.54,54.54,103814,0.0,1.0
2023-10-10,55.72,57.07,55.6,55.6,165572,55.72,57.07,55.6,55.6,165572,0.0,1.0
2023-10-11,56.34,56.6,55.89,55.89,113952,56.34,56.6,55.89,55.89,113952,0.0,1.0
2023-10-12,55.43,56.41,55.38,56.41,124975,55.43,56.41,55.38,56.41,124975,0.0,1.0
2023-10-13,54.33,55.77,53.69,55.54,117069,54.33,55.77,53.69,55.54,117069,0.0,1.0
2023-10-16,54.69,55.515,54.6,54.91,95723,54.69,55.515,54.6,54.91,95723,0.0,1.0
2023-10-17,54.71,55.51,54.42,54.42,130893,54.71,55.51,54.42,54.42,130893,0.0,1.0
2023-10-18,54.05,54.65,53.76,54.21,130633,54.05,54.65,53.76,54.21,130633,0.0,1.0
2023-10-19,53.08,54.01,52.88,53.94,126135,53.08,54.01,52.88,53.94,126135,0.0,1.0
2023-10-20,52.42,53.72,52.39,53.18,132248,52.42,53.72,52.39,53.18,132248,0.0,1.0
2023-10-23,51.74,52.92,51.66,52.2,155675,51.74,52.92,51.66,52.2,155675,0.0,1.0
2023-10-24,51.86,52.35,51.5,52.1,105039,51.86,52.35,51.5,52.1,105039,0.0,1.0
2023-10-25,51.2,52.1,51.17,51.38,146298,51.2,52.1,51.17,51.38,146298,0.0,1.0
2023-10-26,51.37,52.4199,51.06,51.52,139699,51.37,52.4199,51.06,51.52,139699,0.0,1.0
2023-10-27,53.31,53.9199,52.5,52.51,205673,53.31,53.9199,52.5,52.51,205673,0.0,1.0
2023-10-30,53.55,53.89,52.96,53.4,157263,53.55,53.89,52.96,53.4,157263,0.0,1.0
2023-10-31,54.43,54.99,53.55,53.71,210963,54.43,54.99,53.55,53.71,210963,0.0,1.0
2023-11-01,54.62,55.09,54.25,54.92,381162,54.62,55.09,54.25,54.92,381162,0.0,1.0
2023-11-02,55.41,56.77,55.07,55.65,390125,55.41,56.77,55.07,55.65,390125,0.0,1.0
2023-11-03,54.92,56.4,54.73,55.96,559055,54.92,56.4,54.73,55.96,559055,0.0,1.0
2023-11-06,55.16,55.17,54.08,55.06,183998,55.16,55.17,54.08,55.06,183998,0.0,1.0
2023-11-07,53.27,55.1315,53.24,54.95,169439,53.27,55.1315,53.24,54.95,169439,0.0,1.0
2023-11-08,53.95,54.08,53.28,53.62,119207,53.95,54.08,53.28,53.62,119207,0.0,1.0
2023-11-09,52.78,54.644,52.52,54.39,153044,52.78,54.644,52.52,54.39,153044,0.0,1.0
2023-11-10,54.48,54.52,52.89,53.28,166979,54.48,54.52,52.89,53.28,166979,0.0,1.0
2023-11-13,55.05,55.21,53.9,54.38,142507,55.05,55.21,53.9,54.38,142507,0.0,1.0
2023-11-14,56.51,57.1573,56.14,56.29,158909,56.51,57.1573,56.14,56.29,158909,0.0,1.0
2023-11-15,56.2,56.34,55.6366,56.19,164002,56.2,56.34,55.6366,56.19,164002,0.0,1.0
2023-11-16,55.87,56.39,55.71,56.2,113140,55.87,56.39,55.71,56.2,113140,0.0,1.0
2023-11-17,56.98,57.0,55.7,56.24,199640,56.98,57.0,55.7,56.24,199640,0.0,1.0
2023-11-20,57.28,57.79,56.35,57.25,171708,57.28,57.79,56.35,57.25,171708,0.0,1.0
2023-11-21,56.46,57.17,56.35,56.85,73827,56.46,57.17,56.35,56.85,73827,0.0,1.0
2023-11-22,57.38,57.5,56.22,56.77,216186,57.38,57.5,56.22,56.77,216186,0.0,1.0
2023-11-24,57.82,58.05,57.2,57.45,88560,57.82,58.05,57.2,57.45,88560,0.0,1.0
2023-11-27,59.26,59.28,57.55,57.7,165202,59.26,59.28,57.55,57.7,165202,0.0,1.0
2023-11-28,58.09,59.46,58.06,59.2,215418,58.09,59.46,58.06,59.2,215418,0.0,1.0
2023-11-29,58.56,59.11,58.0,58.24,152027,58.56,59.11,58.0,58.24,152027,0.0,1.0
2023-11-30,59.02,59.48,58.32,58.83,161910,59.02,59.48,58.32,58.83,161910,0.0,1.0
2023-12-01,58.17,58.865,57.115,58.46,322684,58.17,58.865,57.115,58.46,322684,0.0,1.0
2023-12-04,58.96,59.855,56.8,57.56,261311,58.96,59.855,56.8,57.56,261311,0.0,1.0
2023-12-05,60.02,60.29,58.52,58.66,174628,60.02,60.29,58.52,58.66,174628,0.0,1.0
2023-12-06,59.4,60.92,59.0,60.21,220825,59.4,60.92,59.0,60.21,220825,0.0,1.0
2023-12-07,59.93,60.02,59.19,59.71,192714,59.93,60.02,59.19,59.71,192714,0.0,1.0
2023-12-08,60.36,60.565,59.47,59.58,173707,60.36,60.565,59.47,59.58,173707,0.0,1.0
2023-12-11,60.89,60.9,60.11,60.43,126336,60.89,60.9,60.11,60.43,126336,0.0,1.0
2023-12-12,60.46,61.05,60.0066,61.05,129611,60.46,61.05,60.0066,61.05,129611,0.0,1.0
2023-12-13,60.68,61.01,59.7575,60.91,148640,60.68,61.01,59.7575,60.91,148640,0.0,1.0
2023-12-14,60.54,61.85,59.38,61.55,151845,60.54,61.85,59.38,61.55,151845,0.0,1.0
2023-12-15,61.11,61.5,59.755,60.66,607857,61.11,61.5,59.755,60.66,607857,0.0,1.0
2023-12-18,61.22,61.85,61.01,61.48,126993,61.22,61.85,61.01,61.48,126993,0.0,1.0
2023-12-19,61.74,61.965,61.3269,61.34,138048,61.74,61.965,61.3269,61.34,138048,0.0,1.0
2023-12-20,61.14,62.685,61.1,61.68,123034,61.14,62.685,61.1,61.68,123034,0.0,1.0
2023-12-21,62.67,62.68,61.1,61.5,149282,62.67,62.68,61.1,61.5,149282,0.0,1.0
2023-12-22,63.43,63.78,62.88,62.99,115014,63.43,63.78,62.88,62.99,115014,0.0,1.0
2023-12-26,63.41,63.835,63.149,63.45,70731,63.41,63.835,63.149,63.45,70731,0.0,1.0
2023-12-27,63.51,63.73,63.17,63.32,82139,63.51,63.73,63.17,63.32,82139,0.0,1.0
2023-12-28,63.19,63.55,63.05,63.16,53234,63.19,63.55,63.05,63.16,53234,0.0,1.0
2023-12-29,62.37,63.85,62.36,63.19,86475,62.37,63.85,62.36,63.19,86475,0.0,1.0
2024-01-02,61.27,62.03,61.055,61.87,147124,61.27,62.03,61.055,61.87,147124,0.0,1.0
2024-01-03,60.11,61.72,59.87,60.93,155300,60.11,61.72,59.87,60.93,155300,0.0,1.0
2024-01-04,59.78,60.41,59.78,60.11,128260,59.78,60.41,59.78,60.11,128260,0.0,1.0
2024-01-05,59.31,59.99,58.88,59.39,141399,59.31,59.99,58.88,59.39,141399,0.0,1.0
2024-01-08,60.54,60.61,59.13,59.51,65618,60.54,60.61,59.13,59.51,65618,0.0,1.0
2024-01-09,60.07,60.225,59.57,59.8,109414,60.07,60.225,59.57,59.8,109414,0.0,1.0
2024-01-10,60.24,60.56,59.86,60.0,148179,60.24,60.56,59.86,60.0,148179,0.0,1.0
2024-01-11,60.6,60.75,59.65,60.46,224806,60.6,60.75,59.65,60.46,224806,0.0,1.0
2024-01-12,60.0,61.15,59.945,60.97,147897,60.0,61.15,59.945,60.97,147897,0.0,1.0
2024-01-16,60.55,60.73,59.75,59.84,190095,60.55,60.73,59.75,59.84,190095,0.0,1.0
2024-01-17,60.88,60.89,59.82,59.82,98227,60.88,60.89,59.82,59.82,98227,0.0,1.0
2024-01-18,61.42,61.57,60.57,61.3,107175,61.42,61.57,60.57,61.3,107175,0.0,1.0
2024-01-19,61.75,62.15,60.74,61.81,105078,61.75,62.15,60.74,61.81,105078,0.0,1.0
2024-01-22,63.12,63.21,62.31,62.31,140202,63.12,63.21,62.31,62.31,140202,0.0,1.0
2024-01-23,63.31,63.975,62.91,63.32,124413,63.31,63.975,62.91,63.32,124413,0.0,1.0
2024-01-24,63.99,64.7,63.5,63.81,160374,63.99,64.7,63.5,63.81,160374,0.0,1.0
2024-01-25,63.32,64.65,62.78,64.65,225646,63.32,64.65,62.78,64.65,225646,0.0,1.0
2024-01-26,62.91,63.74,62.76,63.61,168901,62.91,63.74,62.76,63.61,168901,0.0,1.0
2024-01-29,63.4,63.58,61.89,62.74,155088,63.4,63.58,61.89,62.74,155088,0.0,1.0
2024-01-30,63.29,63.61,62.75,63.4,105499,63.29,63.61,62.75,63.4,105499,0.0,1.0
2024-01-31,62.12,63.87,62.03,63.16,151161,62.12,63.87,62.03,63.16,151161,0.0,1.0
2024-02-01,63.45,63.53,62.0801,62.47,157015,63.45,63.53,62.0801,62.47,157015,0.0,1.0
2024-02-02,63.55,64.79,62.7801,62.89,183960,63.55,64.79,62.7801,62.89,183960,0.0,1.0
2024-02-05,62.11,63.06,61.74,63.05,103732,62.11,63.06,61.74,63.05,103732,0.0,1.0
2024-02-06,61.97,62.355,61.57,62.0,74279,61.97,62.355,61.57,62.0,74279,0.0,1.0
2024-02-07,62.24,62.995,61.695,62.19,180517,62.24,62.995,61.695,62.19,180517,0.0,1.0
2024-02-08,64.29,64.39,61.82,62.23,190216,64.29,64.39,61.82,62.23,190216,0.0,1.0
2024-02-09,64.82,65.15,64.02,64.22,149885,64.82,65.15,64.02,64.22,149885,0.0,1.0
2024-02-12,64.49,65.5825,64.23,64.75,179014,64.49,65.5825,64.23,64.75,179014,0.0,1.0
2024-02-13,61.99,63.37,61.71,62.84,163492,61.99,63.37,61.71,62.84,163492,0.0,1.0
2024-02-14,63.82,64.285,62.67,62.82,286558,63.82,64.285,62.67,62.82,286558,0.0,1.0
2024-02-15,63.44,64.53,62.83,63.94,183906,63.44,64.53,62.83,63.94,183906,0.0,1.0
2024-02-16,61.4,63.145,61.39,63.02,238630,61.4,63.145,61.39,63.02,238630,0.0,1.0
2024-02-20,62.26,62.31,57.47,60.6,341273,62.26,62.31,57.47,60.6,341273,0.0,1.0
2024-02-21,63.36,63.72,61.67,61.67,294699,63.36,63.72,61.67,61.67,294699,0.0,1.0
2024-02-22,65.4,65.52,63.24,63.57,308632,65.4,65.52,63.24,63.57,308632,0.0,1.0
2024-02-23,63.8,65.7076,63.655,65.56,159322,63.8,65.7076,63.655,65.56,159322,0.0,1.0
2024-02-26,64.3,65.0725,63.37,63.37,237325,64.3,65.0725,63.37,63.37,237325,0.0,1.0
2024-02-27,63.57,64.395,63.32,64.15,350568,63.57,64.395,63.32,64.15,350568,0.0,1.0
2024-02-28,63.37,63.81,62.55,62.98,129052,63.37,63.81,62.55,62.98,129052,0.0,1.0
2024-02-29,64.56,65.01,63.21,64.29,542912,64.56,65.01,63.21,64.29,542912,0.0,1.0
2024-03-01,64.58,65.11,63.87,64.72,134788,64.58,65.11,63.87,64.72,134788,0.0,1.0
2024-03-04,65.53,66.0,64.87,64.87,112469,65.53,66.0,64.87,64.87,112469,0.0,1.0
2024-03-05,65.07,65.83,64.375,65.19,182250,65.07,65.83,64.375,65.19,182250,0.0,1.0
2024-03-06,64.39,65.5,64.28,65.5,315557,64.39,65.5,64.28,65.5,315557,0.0,1.0
2024-03-07,62.5,64.77,61.695,64.77,325953,62.5,64.77,61.695,64.77,325953,0.0,1.0
2024-03-08,63.15,63.79,61.92,62.71,155372,63.15,63.79,61.92,62.71,155372,0.0,1.0
2024-03-11,63.44,63.46,62.47,62.6,144280,63.44,63.46,62.47,62.6,144280,0.0,1.0
2024-03-12,64.44,64.45,63.395,63.41,98437,64.44,64.45,63.395,63.41,98437,0.0,1.0
2024-03-13,63.9,64.85,63.75,63.75,123608,63.9,64.85,63.75,63.75,123608,0.0,1.0
2024-03-14,62.98,63.97,62.29,63.86,154027,62.98,63.97,62.29,63.86,154027,0.0,1.0
2024-03-15,62.27,63.25,61.955,62.46,289528,62.27,63.25,61.955,62.46,289528,0.0,1.0
2024-03-18,61.01,62.59,60.94,62.1,121022,61.01,62.59,60.94,62.1,121022,0.0,1.0
2024-03-19,62.13,62.66,60.766,61.01,93813,62.13,62.66,60.766,61.01,93813,0.0,1.0
2024-03-20,62.17,62.41,61.43,62.1,199257,62.17,62.41,61.43,62.1,199257,0.0,1.0
2024-03-21,62.23,62.89,62.17,62.72,433597,62.23,62.89,62.17,62.72,433597,0.0,1.0
2024-03-22,61.26,62.62,61.0,62.57,138262,61.26,62.62,61.0,62.57,138262,0.0,1.0
2024-03-25,60.51,61.3026,60.27,61.26,132794,60.51,61.3026,60.27,61.26,132794,0.0,1.0
2024-03-26,60.63,61.29,60.51,60.94,139800,60.63,61.29,60.51,60.94,139800,0.0,1.0
2024-03-27,61.0,61.3143,60.885,61.13,178651,61.0,61.3143,60.885,61.13,178651,0.0,1.0
2024-03-28,62.01,62.05,60.87,61.0,601113,62.01,62.05,60.87,61.0,601113,0.0,1.0
2024-04-01,62.1,62.65,61.74,62.41,160761,62.1,62.65,61.74,62.41,160761,0.0,1.0
2024-04-02,60.03,61.815,59.3,61.78,181437,60.03,61.815,59.3,61.78,181437,0.0,1.0
2024-04-03,60.83,60.83,59.0275,59.55,148347,60.83,60.83,59.0275,59.55,148347,0.0,1.0
2024-04-04,60.47,61.94,60.26,61.47,136168,60.47,61.94,60.26,61.47,136168,0.0,1.0
2024-04-05,60.98,61.17,60.53,60.6,115227,60.98,61.17,60.53,60.6,115227,0.0,1.0
2024-04-08,60.83,61.78,60.8,61.35,88803,60.83,61.78,60.8,61.35,88803,0.0,1.0
2024-04-09,61.34,62.31,60.615,61.03,167006,61.34,62.31,60.615,61.03,167006,0.0,1.0
2024-04-10,60.26,60.85,59.872,60.23,167362,60.26,60.85,59.872,60.23,167362,0.0,1.0
2024-04-11,59.9,60.795,59.8,60.36,125024,59.9,60.795,59.8,60.36,125024,0.0,1.0
2024-04-12,62.15,62.19,60.77,60.77,249250,62.15,62.19,60.77,60.77,249250,0.0,1.0
2024-04-15,61.15,62.5,61.0,62.17,114988,61.15,62.5,61.0,62.17,114988,0.0,1.0
2024-04-16,61.13,61.865,60.445,60.65,128597,61.13,61.865,60.445,60.65,128597,0.0,1.0
2024-04-17,61.01,61.61,60.495,61.34,148164,61.01,61.61,60.495,61.34,148164,0.0,1.0
2024-04-18,61.71,62.24,61.1,61.1,134610,61.71,62.24,61.1,61.1,134610,0.0,1.0
2024-04-19,62.22,63.3467,61.67,61.67,171625,62.22,63.3467,61.67,61.67,171625,0.0,1.0
2024-04-22,63.92,63.98,62.39,62.47,197270,63.92,63.98,62.39,62.47,197270,0.0,1.0
2024-04-23,65.38,65.92,63.94,63.94,162208,65.38,65.92,63.94,63.94,162208,0.0,1.0
2024-04-24,65.0,66.21,64.97,65.22,236953,65.0,66.21,64.97,65.22,236953,0.0,1.0
2024-04-25,62.26,64.86,62.161,64.52,193897,62.26,64.86,62.161,64.52,193897,0.0,1.0
2024-04-26,63.02,63.47,61.825,62.33,153783,63.02,63.47,61.825,62.33,153783,0.0,1.0
2024-04-29,63.65,64.27,63.11,63.11,175161,63.65,64.27,63.11,63.11,175161,0.0,1.0
2024-04-30,62.78,63.43,62.6,63.16,146984,62.78,63.43,62.6,63.16,146984,0.0,1.0
2024-05-01,59.53,64.09,58.16,62.52,313211,59.53,64.09,58.16,62.52,313211,0.0,1.0
2024-05-02,62.42,62.69,59.56,60.21,370444,62.42,62.69,59.56,60.21,370444,0.0,1.0
2024-05-03,63.69,64.44,62.82,63.51,245701,63.69,64.44,62.82,63.51,245701,0.0,1.0
2024-05-06,63.18,64.74,63.17,64.14,367181,63.18,64.74,63.17,64.14,367181,0.0,1.0
2024-05-07,62.89,64.06,62.85,63.35,506748,62.89,64.06,62.85,63.35,506748,0.0,1.0
2024-05-08,62.71,63.52,61.44,62.89,279561,62.71,63.52,61.44,62.89,279561,0.0,1.0
2024-05-09,62.29,62.78,62.13,62.76,149133,62.29,62.78,62.13,62.76,149133,0.0,1.0
2024-05-10,61.68,62.67,61.581,62.24,147327,61.68,62.67,61.581,62.24,147327,0.0,1.0
2024-05-13,61.85,62.4799,61.41,62.07,255173,61.85,62.4799,61.41,62.07,255173,0.0,1.0
2024-05-14,61.32,62.08,61.09,62.08,211908,61.32,62.08,61.09,62.08,211908,0.0,1.0
2024-05-15,62.76,63.805,61.4434,61.58,164305,62.76,63.805,61.4434,61.58,164305,0.0,1.0
2024-05-16,62.71,63.06,62.19,62.5,141543,62.71,63.06,62.19,62.5,141543,0.0,1.0
2024-05-17,64.5,65.27,61.87,62.9,292785,64.5,65.27,61.87,62.9,292785,0.0,1.0
2024-05-20,64.11,65.26,63.96,64.25,132276,64.11,65.26,63.96,64.25,132276,0.0,1.0
2024-05-21,63.39,64.34,63.09,64.04,90036,63.39,64.34,63.09,64.04,90036,0.0,1.0
2024-05-22,62.21,63.645,62.11,63.15,108778,62.21,63.645,62.11,63.15,108778,0.0,1.0
2024-05-23,61.19,62.35,60.75,62.35,128972,61.19,62.35,60.75,62.35,128972,0.0,1.0
2024-05-24,61.63,61.75,60.74,61.32,100069,61.63,61.75,60.74,61.32,100069,0.0,1.0
2024-05-28,60.83,61.99,60.14,61.99,129048,60.83,61.99,60.14,61.99,129048,0.0,1.0
2024-05-29,60.4,60.97,59.94,60.12,127104,60.4,60.97,59.94,60.12,127104,0.0,1.0
2024-05-30,59.78,61.28,59.195,60.77,236261,59.78,61.28,59.195,60.77,236261,0.0,1.0
2024-05-31,60.96,61.08,59.71,59.87,132141,60.96,61.08,59.71,59.87,132141,0.0,1.0
2024-06-03,60.12,61.28,59.35,61.28,117073,60.12,61.28,59.35,61.28,117073,0.0,1.0
2024-06-04,59.7,60.6,59.5501,60.19,94649,59.7,60.6,59.5501,60.19,94649,0.0,1.0
2024-06-05,61.14,61.23,59.72,59.74,96802,61.14,61.23,59.72,59.74,96802,0.0,1.0
2024-06-06,59.83,61.005,59.315,60.88,158313,59.83,61.005,59.315,60.88,158313,0.0,1.0
2024-06-07,58.35,59.52,58.23,59.52,119192,58.35,59.52,58.23,59.52,119192,0.0,1.0
2024-06-10,58.87,58.87,57.35,57.72,206199,58.87,58.87,57.35,57.72,206199,0.0,1.0
2024-06-11,58.25,58.85,57.82,58.45,135540,58.25,58.85,57.82,58.45,135540,0.0,1.0
2024-06-12,58.83,60.07,58.7,59.74,81118,58.83,60.07,58.7,59.74,81118,0.0,1.0
2024-06-13,57.8,58.54,57.5,58.54,91634,57.8,58.54,57.5,58.54,91634,0.0,1.0
2024-06-14,57.5,57.73,56.6515,56.89,110860,57.5,57.73,56.6515,56.89,110860,0.0,1.0
2024-06-17,57.58,57.85,56.72,57.47,106244,57.58,57.85,56.72,57.47,106244,0.0,1.0
2024-06-18,58.14,58.33,57.32,57.63,104280,58.14,58.33,57.32,57.63,104280,0.0,1.0
2024-06-20,58.11,58.68,57.71,58.0,145334,58.11,58.68,57.71,58.0,145334,0.0,1.0
2024-06-21,58.44,58.85,58.001,58.1,288897,58.44,58.85,58.001,58.1,288897,0.0,1.0
2024-06-24,58.96,59.48,58.17,58.18,121314,58.96,59.48,58.17,58.18,121314,0.0,1.0
2024-06-25,59.94,59.96,58.77,58.86,186420,59.94,59.96,58.77,58.86,186420,0.0,1.0
2024-06-26,58.55,59.5,58.05,59.38,125892,58.55,59.5,58.05,59.38,125892,0.0,1.0
2024-06-27,57.89,58.7,57.74,58.69,251675,57.89,58.7,57.74,58.69,251675,0.0,1.0
2024-06-28,59.62,59.95,58.365,58.47,581814,59.62,59.95,58.365,58.47,581814,0.0,1.0
2024-07-01,59.35,59.8,58.82,59.8,132105,59.35,59.8,58.82,59.8,132105,0.0,1.0
2024-07-02,60.08,60.315,59.15,59.31,111937,60.08,60.315,59.15,59.31,111937,0.0,1.0
2024-07-03,59.74,60.32,59.73,60.23,49824,59.74,60.32,59.73,60.23,49824,0.0,1.0
2024-07-05,59.11,59.88,59.02,59.74,72882,59.11,59.88,59.02,59.74,72882,0.0,1.0
2024-07-08,58.98,59.6364,58.78,59.27,89518,58.98,59.6364,58.78,59.27,89518,0.0,1.0
2024-07-09,58.21,59.5222,58.075,58.7,85007,58.21,59.5222,58.075,58.7,85007,0.0,1.0
2024-07-10,58.59,58.85,57.71,58.43,86545,58.59,58.85,57.71,58.43,86545,0.0,1.0
2024-07-11,60.04,60.4,59.2,59.58,136397,60.04,60.4,59.2,59.58,136397,0.0,1.0
2024-07-12,60.29,61.1,60.15,60.54,193030,60.29,61.1,60.15,60.54,193030,0.0,1.0
2024-07-15,62.64,63.21,60.56,60.89,138495,62.64,63.21,60.56,60.89,138495,0.0,1.0
2024-07-16,65.13,65.88,63.0,63.0,187177,65.13,65.88,63.0,63.0,187177,0.0,1.0
2024-07-17,65.16,65.74,64.41,64.41,192764,65.16,65.74,64.41,64.41,192764,0.0,1.0
2024-07-18,65.0,66.23,64.48,64.96,120376,65.0,66.23,64.48,64.96,120376,0.0,1.0
2024-07-19,65.23,66.0,64.66,65.15,153234,65.23,66.0,64.66,65.15,153234,0.0,1.0
2024-07-22,67.19,67.22,64.73,65.73,172112,67.19,67.22,64.73,65.73,172112,0.0,1.0
2024-07-23,67.92,68.945,67.12,67.12,160553,67.92,68.945,67.12,67.12,160553,0.0,1.0
2024-07-24,66.11,68.48,66.04,67.7,117632,66.11,68.48,66.04,67.7,117632,0.0,1.0
2024-07-25,68.21,68.99,66.12,66.61,154033,68.21,68.99,66.12,66.61,154033,0.0,1.0
2024-07-26,69.06,69.38,68.1,69.11,144348,69.06,69.38,68.1,69.11,144348,0.0,1.0
2024-07-29,69.09,69.72,68.55,69.32,163547,69.09,69.72,68.55,69.32,163547,0.0,1.0
2024-07-30,69.46,71.0018,69.41,69.66,147041,69.46,71.0018,69.41,69.66,147041,0.0,1.0
2024-07-31,67.48,71.01,66.87,70.38,325146,67.48,71.01,66.87,70.38,325146,0.0,1.0
2024-08-01,64.59,67.26,64.05,67.24,193807,64.59,67.26,64.05,67.24,193807,0.0,1.0
2024-08-02,64.08,64.4,62.12,62.72,206837,64.08,64.4,62.12,62.72,206837,0.0,1.0
2024-08-05,60.61,61.83,60.145,61.83,128260,60.61,61.83,60.145,61.83,128260,0.0,1.0
2024-08-06,62.7,62.71,59.8,60.36,146836,62.7,62.71,59.8,60.36,146836,0.0,1.0
2024-08-07,61.35,63.64,61.06,63.2,93602,61.35,63.64,61.06,63.2,93602,0.0,1.0
2024-08-08,62.6,63.145,61.4183,62.0,93901,62.6,63.145,61.4183,62.0,93901,0.0,1.0
2024-08-09,63.06,63.635,62.4525,62.57,106664,63.06,63.635,62.4525,62.57,106664,0.0,1.0
2024-08-12,62.78,63.065,61.94,63.02,119860,62.78,63.065,61.94,63.02,119860,0.0,1.0
2024-08-13,63.61,63.82,62.27,63.23,119583,63.61,63.82,62.27,63.23,119583,0.0,1.0
2024-08-14,64.04,64.18,63.13,63.82,86491,64.04,64.18,63.13,63.82,86491,0.0,1.0
2024-08-15,65.31,65.63,64.5,65.49,134286,65.31,65.63,64.5,65.49,134286,0.0,1.0
2024-08-16,65.26,66.04,64.95,65.12,120336,65.26,66.04,64.95,65.12,120336,0.0,1.0
2024-08-19,65.29,65.35,64.8,65.09,73521,65.29,65.35,64.8,65.09,73521,0.0,1.0
2024-08-20,64.55,65.08,64.53,65.05,115919,64.55,65.08,64.53,65.05,115919,0.0,1.0
2024-08-21,65.07,65.27,64.485,65.25,62373,65.07,65.27,64.485,65.25,62373,0.0,1.0
2024-08-22,65.0,65.41,64.63,64.95,57468,65.0,65.41,64.63,64.95,57468,0.0,1.0
2024-08-23,66.52,66.605,65.08,65.38,95356,66.52,66.605,65.08,65.38,95356,0.0,1.0
2024-08-26,66.33,67.0,66.28,67.0,64443,66.33,67.0,66.28,67.0,64443,0.0,1.0
2024-08-27,66.21,66.49,65.86,66.21,52772,66.21,66.49,65.86,66.21,52772,0.0,1.0
2024-08-28,65.59,66.909,65.56,65.76,54901,65.59,66.909,65.56,65.76,54901,0.0,1.0
2024-08-29,66.01,66.52,65.3001,66.15,76556,66.01,66.52,65.3001,66.15,76556,0.0,1.0
2024-08-30,66.66,66.73,65.4863,65.99,141135,66.66,66.73,65.4863,65.99,141135,0.0,1.0
2024-09-03,66.15,67.0,64.99,66.42,234106,66.15,67.0,64.99,66.42,234106,0.0,1.0
2024-09-04,66.23,66.78,65.64,65.87,94329,66.23,66.78,65.64,65.87,94329,0.0,1.0
2024-09-05,65.46,66.72,64.74,66.72,85693,65.46,66.72,64.74,66.72,85693,0.0,1.0
2024-09-06,64.66,65.68,64.43,65.47,108158,64.66,65.68,64.43,65.47,108158,0.0,1.0
2024-09-09,65.56,65.82,64.45,64.83,115200,65.56,65.82,64.45,64.83,115200,0.0,1.0
2024-09-10,65.83,65.9,64.64,65.72,159107,65.83,65.9,64.64,65.72,159107,0.0,1.0
2024-09-11,65.54,66.17,64.1,65.28,122939,65.54,66.17,64.1,65.28,122939,0.0,1.0
2024-09-12,67.0,67.1,65.71,66.04,103323,67.0,67.1,65.71,66.04,103323,0.0,1.0
2024-09-13,69.03,69.535,67.09,67.48,209991,69.03,69.535,67.09,67.48,209991,0.0,1.0
2024-09-16,69.5,70.105,69.12,69.28,108424,69.5,70.105,69.12,69.28,108424,0.0,1.0
2024-09-17,69.9,70.55,69.43,70.35,104548,69.9,70.55,69.43,70.35,104548,0.0,1.0
2024-09-18,68.25,70.35,68.032,69.87,211738,68.25,70.35,68.032,69.87,211738,0.0,1.0
2024-09-19,69.37,70.33,68.19,69.79,219030,69.37,70.33,68.19,69.79,219030,0.0,1.0
2024-09-20,67.0,69.51,66.71,69.51,676759,67.0,69.51,66.71,69.51,676759,0.0,1.0
2024-09-23,66.93,67.365,66.31,66.99,105488,66.93,67.365,66.31,66.99,105488,0.0,1.0
2024-09-24,66.73,67.8599,66.215,66.91,66379,66.73,67.8599,66.215,66.91,66379,0.0,1.0
2024-09-25,65.74,67.12,65.39,66.85,124196,65.74,67.12,65.39,66.85,124196,0.0,1.0
2024-09-26,65.51,66.58,65.49,66.58,138937,65.51,66.58,65.49,66.58,138937,0.0,1.0
2024-09-27,65.62,66.28,65.35,65.82,105833,65.62,66.28,65.35,65.82,105833,0.0,1.0
2024-09-30,65.83,66.3,65.37,65.75,142277,65.83,66.3,65.37,65.75,142277,0.0,1.0
2024-10-01,65.39,66.295,65.34,66.11,143899,65.39,66.295,65.34,66.11,143899,0.0,1.0
2024-10-02,66.11,66.14,64.92,65.01,225982,66.11,66.14,64.92,65.01,225982,0.0,1.0
2024-10-03,65.52,66.065,65.05,65.94,161770,65.52,66.065,65.05,65.94,161770,0.0,1.0
2024-10-04,66.12,66.93,65.58,66.33,152014,66.12,66.93,65.58,66.33,152014,0.0,1.0
2024-10-07,65.19,66.32,65.08,66.0,76418,65.19,66.32,65.08,66.0,76418,0.0,1.0
2024-10-08,65.21,66.09,65.19,65.56,81277,65.21,66.09,65.19,65.56,81277,0.0,1.0
2024-10-09,65.84,66.15,64.89,65.0,108907,65.84,66.15,64.89,65.0,108907,0.0,1.0
2024-10-10,64.42,65.11,64.03,65.11,94829,64.42,65.11,64.03,65.11,94829,0.0,1.0
2024-10-11,65.42,65.77,64.48,64.48,87610,65.42,65.77,64.48,64.48,87610,0.0,1.0
2024-10-14,65.89,66.07,65.33,65.33,64916,65.89,66.07,65.33,65.33,64916,0.0,1.0
2024-10-15,66.0,66.82,65.81,65.81,138209,66.0,66.82,65.81,65.81,138209,0.0,1.0
2024-10-16,66.34,67.26,66.15,66.5,395218,66.34,67.26,66.15,66.5,395218,0.0,1.0
2024-10-17,67.36,67.39,66.05,66.72,157311,67.36,67.39,66.05,66.72,157311,0.0,1.0
2024-10-18,67.59,68.7,67.31,67.62,130514,67.59,68.7,67.31,67.62,130514,0.0,1.0
2024-10-21,64.62,67.38,64.59,67.38,120442,64.62,67.38,64.59,67.38,120442,0.0,1.0
2024-10-22,64.32,65.305,63.87,64.16,169026,64.32,65.305,63.87,64.16,169026,0.0,1.0
2024-10-23,63.42,64.2899,62.53,64.12,162721,63.42,64.2899,62.53,64.12,162721,0.0,1.0
2024-10-24,63.36,63.72,62.99,63.71,145003,63.36,63.72,62.99,63.71,145003,0.0,1.0
2024-10-25,63.97,64.15,63.44,63.86,232182,63.97,64.15,63.44,63.86,232182,0.0,1.0
2024-10-28,63.96,64.83,63.87,64.38,116666,63.96,64.83,63.87,64.38,116666,0.0,1.0
2024-10-29,63.25,64.08,63.0,63.95,192969,63.25,64.08,63.0,63.95,192969,0.0,1.0
2024-10-30,63.88,64.18,63.21,63.21,130909,63.88,64.18,63.21,63.21,130909,0.0,1.0
2024-10-31,58.34,60.9989,57.0499,59.68,285904,58.34,60.9989,57.0499,59.68,285904,0.0,1.0
2024-11-01,56.46,58.67,56.143,57.84,394803,56.46,58.67,56.143,57.84,394803,0.0,1.0
2024-11-04,56.91,57.65,56.1142,56.46,320289,56.91,57.65,56.1142,56.46,320289,0.0,1.0
2024-11-05,57.79,57.865,56.02,56.4,298604,57.79,57.865,56.02,56.4,298604,0.0,1.0
2024-11-06,60.52,61.92,57.62,61.26,677438,60.52,61.92,57.62,61.26,677438,0.0,1.0
2024-11-07,62.41,62.86,60.366,60.73,270583,62.41,62.86,60.366,60.73,270583,0.0,1.0
2024-11-08,61.23,62.76,60.975,62.46,171707,61.23,62.76,60.975,62.46,171707,0.0,1.0
2024-11-11,65.07,65.36,61.82,61.82,197712,65.07,65.36,61.82,61.82,197712,0.0,1.0
2024-11-12,63.1,65.33,62.99,64.98,160351,63.1,65.33,62.99,64.98,160351,0.0,1.0
2024-11-13,62.24,64.1,62.23,63.11,159927,62.24,64.1,62.23,63.11,159927,0.0,1.0
2024-11-14,60.93,62.35,60.57,62.35,150574,60.93,62.35,60.57,62.35,150574,0.0,1.0
2024-11-15,60.4,61.21,59.72,61.21,154497,60.4,61.21,59.72,61.21,154497,0.0,1.0
2024-11-18,59.91,61.345,59.83,60.36,123855,59.91,61.345,59.83,60.36,123855,0.0,1.0
2024-11-19,60.13,60.375,58.92,59.06,93324,60.13,60.375,58.92,59.06,93324,0.0,1.0
2024-11-20,60.06,60.29,59.27,60.15,108645,60.06,60.29,59.27,60.15,108645,0.0,1.0
2024-11-21,61.49,61.52,59.77,60.68,137711,61.49,61.52,59.77,60.68,137711,0.0,1.0
2024-11-22,61.5,62.91,61.0,61.83,346380,61.5,62.91,61.0,61.83,346380,0.0,1.0
2024-11-25,61.2,62.44,61.13,61.64,193669,61.2,62.44,61.13,61.64,193669,0.0,1.0
2024-11-26,60.34,60.7235,60.01,60.68,107783,60.34,60.7235,60.01,60.68,107783,0.0,1.0
2024-11-27,59.85,60.83,59.8,60.83,146754,59.85,60.83,59.8,60.83,146754,0.0,1.0
2024-11-29,60.25,60.68,60.01,60.3,69561,60.25,60.68,60.01,60.3,69561,0.0,1.0
2024-12-02,59.89,60.5199,59.36,60.21,243464,59.89,60.5199,59.36,60.21,243464,0.0,1.0
2024-12-03,59.51,60.255,59.32,59.82,416654,59.51,60.255,59.32,59.82,416654,0.0,1.0
2024-12-04,60.91,61.11,59.67,59.67,103720,60.91,61.11,59.67,59.67,103720,0.0,1.0
2024-12-05,59.76,60.88,59.69,60.69,116969,59.76,60.88,59.69,60.69,116969,0.0,1.0
2024-12-06,60.27,60.76,59.76,60.15,102809,60.27,60.76,59.76,60.15,102809,0.0,1.0
2024-12-09,61.0,61.15,60.24,60.58,146905,61.0,61.15,60.24,60.58,146905,0.0,1.0
2024-12-10,61.23,62.15,60.36,60.68,156913,61.23,62.15,60.36,60.68,156913,0.0,1.0
2024-12-11,61.17,62.07,60.9725,61.38,164162,61.17,62.07,60.9725,61.38,164162,0.0,1.0
2024-12-12,61.07,61.7,60.92,61.04,118025,61.07,61.7,60.92,61.04,118025,0.0,1.0
2024-12-13,62.04,62.17,60.52,60.93,144609,62.04,62.17,60.52,60.93,144609,0.0,1.0
2024-12-16,62.7,63.62,61.43,62.16,244934,62.7,63.62,61.43,62.16,244934,0.0,1.0
2024-12-17,62.58,62.9,62.0,62.38,217046,62.58,62.9,62.0,62.38,217046,0.0,1.0
2024-12-18,60.17,63.31,60.085,62.92,315009,60.17,63.31,60.085,62.92,315009,0.0,1.0
2024-12-19,60.71,61.35,60.4,60.81,210841,60.71,61.35,60.4,60.81,210841,0.0,1.0
2024-12-20,61.42,62.29,60.24,60.24,960653,61.42,62.29,60.24,60.24,960653,0.0,1.0
2024-12-23,61.55,61.87,60.94,61.47,231053,61.55,61.87,60.94,61.47,231053,0.0,1.0
2024-12-24,61.78,62.14,61.05,61.05,160446,61.78,62.14,61.05,61.05,160446,0.0,1.0
2024-12-26,62.74,62.89,61.4,61.4,116104,62.74,62.89,61.4,61.4,116104,0.0,1.0
2024-12-27,62.51,62.808,61.5479,62.15,253793,62.51,62.808,61.5479,62.15,253793,0.0,1.0
2024-12-30,62.95,63.665,62.025,62.03,214055,62.95,63.665,62.025,62.03,214055,0.0,1.0
2024-12-31,62.73,63.74,62.17,63.41,374910,62.73,63.74,62.17,63.41,374910,0.0,1.0
2025-01-02,60.72,63.3,60.455,63.28,151094,60.72,63.3,60.455,63.28,151094,0.0,1.0
2025-01-03,60.43,60.945,59.87,60.92,128420,60.43,60.945,59.87,60.92,128420,0.0,1.0
2025-01-06,58.19,60.89,58.11,60.54,158114,58.19,60.89,58.11,60.54,158114,0.0,1.0
2025-01-07,58.35,58.55,57.45,58.19,130375,58.35,58.55,57.45,58.19,130375,0.0,1.0
2025-01-08,59.44,59.55,57.56,57.65,113603,59.44,59.55,57.56,57.65,113603,0.0,1.0
2025-01-10,58.19,58.6228,57.405,58.47,131571,58.19,58.6228,57.405,58.47,131571,0.0,1.0
2025-01-13,59.14,59.33,57.51,57.51,181092,59.14,59.33,57.51,57.51,181092,0.0,1.0
2025-01-14,60.64,60.73,59.12,59.13,139452,60.64,60.73,59.12,59.13,139452,0.0,1.0
2025-01-15,61.34,62.1,61.15,61.99,184866,61.34,62.1,61.15,61.99,184866,0.0,1.0
2025-01-16,62.19,62.99,60.79,61.28,268557,62.19,62.99,60.79,61.28,268557,0.0,1.0
2025-01-17,62.08,62.97,61.425,62.19,210796,62.08,62.97,61.425,62.19,210796,0.0,1.0
2025-01-21,65.71,66.23,62.66,62.66,306780,65.71,66.23,62.66,62.66,306780,0.0,1.0
2025-01-22,65.36,65.625,64.73,65.23,233959,65.36,65.625,64.73,65.23,233959,0.0,1.0
2025-01-23,66.55,67.095,64.99,64.99,205161,66.55,67.095,64.99,64.99,205161,0.0,1.0
2025-01-24,66.94,67.46,65.55,66.18,155011,66.94,67.46,65.55,66.18,155011,0.0,1.0
2025-01-27,66.8,67.4925,66.28,66.88,193872,66.8,67.4925,66.28,66.88,193872,0.0,1.0
2025-01-28,66.83,67.35,66.67,66.68,111457,66.83,67.35,66.67,66.68,111457,0.0,1.0
2025-01-29,66.25,67.17,65.6401,67.13,115180,66.25,67.17,65.6401,67.13,115180,0.0,1.0
2025-01-30,67.09,67.5476,66.69,67.05,109514,67.09,67.5476,66.69,67.05,109514,0.0,1.0
2025-01-31,66.37,67.367,66.13,67.17,140418,66.37,67.367,66.13,67.17,140418,0.0,1.0
2025-02-03,66.15,66.42,64.95,65.61,110113,66.15,66.42,64.95,65.61,110113,0.0,1.0
2025-02-04,67.46,67.77,65.96,65.96,129302,67.46,67.77,65.96,65.96,129302,0.0,1.0
2025-02-05,69.32,69.79,67.36,67.91,282369,69.32,69.79,67.36,67.91,282369,0.0,1.0
2025-02-06,69.18,69.9287,68.82,69.27,185632,69.18,69.9287,68.82,69.27,185632,0.0,1.0
2025-02-07,67.01,69.1,66.38,69.1,126624,67.01,69.1,66.38,69.1,126624,0.0,1.0
2025-02-10,67.17,67.82,66.84,67.49,117036,67.17,67.82,66.84,67.49,117036,0.0,1.0
2025-02-11,66.68,67.27,66.305,66.56,170879,66.68,67.27,66.305,66.56,170879,0.0,1.0
2025-02-12,65.6,66.28,65.325,65.44,176892,65.6,66.28,65.325,65.44,176892,0.0,1.0
2025-02-13,66.54,66.955,65.89,66.15,104768,66.54,66.955,65.89,66.15,104768,0.0,1.0
2025-02-14,65.85,67.18,65.72,66.82,153361,65.85,67.18,65.72,66.82,153361,0.0,1.0
2025-02-18,50.95,63.875,48.375,63.85,1006082,50.95,63.875,48.375,63.85,1006082,0.0,1.0
2025-02-19,48.49,50.98,47.9356,50.95,890322,48.49,50.98,47.9356,50.95,890322,0.0,1.0
2025-02-20,50.0,50.38,48.12,48.15,585125,50.0,50.38,48.12,48.15,585125,0.0,1.0
2025-02-21,48.51,50.805,48.21,50.48,522885,48.51,50.805,48.21,50.48,522885,0.0,1.0
2025-02-24,49.83,50.46,48.1232,48.56,472051,49.83,50.46,48.1232,48.56,472051,0.0,1.0
2025-02-25,49.94,50.595,49.43,50.0,335454,49.94,50.595,49.43,50.0,335454,0.0,1.0
2025-02-26,50.31,51.19,49.96,50.0,271727,50.31,51.19,49.96,50.0,271727,0.0,1.0
2025-02-27,48.5,50.5739,48.23,49.61,294873,48.5,50.5739,48.23,49.61,294873,0.0,1.0
2025-02-28,49.57,49.73,48.43,48.53,469290,49.57,49.73,48.43,48.53,469290,0.0,1.0
2025-03-03,47.54,49.77,47.19,49.22,276138,47.54,49.77,47.19,49.22,276138,0.0,1.0
2025-03-04,46.1,47.53,46.1,46.91,268499,46.1,47.53,46.1,46.91,268499,0.0,1.0
2025-03-05,46.84,46.91,45.77,46.2,541809,46.84,46.91,45.77,46.2,541809,0.0,1.0
2025-03-06,45.92,46.46,45.84,46.45,241970,45.92,46.46,45.84,46.45,241970,0.0,1.0
2025-03-07,47.24,47.45,45.09,45.7,442161,47.24,47.45,45.09,45.7,442161,0.0,1.0
2025-03-10,46.16,47.36,45.79,46.63,294667,46.16,47.36,45.79,46.63,294667,0.0,1.0
2025-03-11,44.76,46.47,44.41,46.22,294609,44.76,46.47,44.41,46.22,294609,0.0,1.0
2025-03-12,43.75,45.655,43.57,45.42,523160,43.75,45.655,43.57,45.42,523160,0.0,1.0
2025-03-13,43.47,43.75,42.31,43.75,530221,43.47,43.75,42.31,43.75,530221,0.0,1.0
2025-03-14,43.29,44.05,41.76,43.86,211384,43.29,44.05,41.76,43.86,211384,0.0,1.0
2025-03-17,43.8,44.465,43.105,43.15,286815,43.8,44.465,43.105,43.15,286815,0.0,1.0
2025-03-18,44.5,45.33,43.18,43.46,383212,44.5,45.33,43.18,43.46,383212,0.0,1.0
2025-03-19,45.13,45.78,44.44,44.71,312136,45.13,45.78,44.44,44.71,312136,0.0,1.0
2025-03-20,44.48,45.5,44.44,44.59,200761,44.48,45.5,44.44,44.59,200761,0.0,1.0
2025-03-21,44.56,44.76,43.77,44.11,935985,44.56,44.76,43.77,44.11,935985,0.0,1.0
2025-03-24,45.63,46.42,44.955,45.02,432214,45.63,46.42,44.955,45.02,432214,0.0,1.0
2025-03-25,45.65,45.98,45.05,45.47,313949,45.65,45.98,45.05,45.47,313949,0.0,1.0
2025-03-26,45.33,46.505,45.07,45.85,349150,45.33,46.505,45.07,45.85,349150,0.0,1.0
2025-03-27,45.09,45.755,44.7,45.51,391722,45.09,45.755,44.7,45.51,391722,0.0,1.0
2025-03-28,43.86,45.26,43.8,45.0,243994,43.86,45.26,43.8,45.0,243994,0.0,1.0
2025-03-31,43.71,44.29,43.2,43.2,402815,43.71,44.29,43.2,43.2,402815,0.0,1.0
2025-04-01,43.95,44.56,43.54,43.85,412050,43.95,44.56,43.54,43.85,412050,0.0,1.0
2025-04-02,44.83,45.16,43.35,43.35,335131,44.83,45.16,43.35,43.35,335131,0.0,1.0
2025-04-03,41.89,43.75,41.72,43.08,405261,41.89,43.75,41.72,43.08,405261,0.0,1.0
2025-04-04,40.3,41.06,39.3,40.43,404787,40.3,41.06,39.3,40.43,404787,0.0,1.0
2025-04-07,39.23,41.73,38.6301,38.69,467858,39.23,41.73,38.6301,38.69,467858,0.0,1.0
2025-04-08,38.28,40.82,37.82,40.36,326548,38.28,40.82,37.82,40.36,326548,0.0,1.0
2025-04-09,42.2,42.76,37.91,37.91,463710,42.2,42.76,37.91,37.91,463710,0.0,1.0
2025-04-10,40.68,42.5,40.305,41.16,510494,40.68,42.5,40.305,41.16,510494,0.0,1.0
2025-04-11,40.17,40.635,37.8,40.61,843447,40.17,40.635,37.8,40.61,843447,0.0,1.0
2025-04-14,41.15,41.46,40.05,41.26,484904,41.15,41.46,40.05,41.26,484904,0.0,1.0
2025-04-15,40.29,42.3,40.245,40.94,354081,40.29,42.3,40.245,40.94,354081,0.0,1.0
2025-04-16,40.67,40.87,39.8782,40.0,358125,40.67,40.87,39.8782,40.0,358125,0.0,1.0
2025-04-17,41.93,42.02,40.73,40.73,300474,41.93,42.02,40.73,40.73,300474,0.0,1.0
2025-04-21,41.68,42.03,41.07,41.5,337807,41.68,42.03,41.07,41.5,337807,0.0,1.0
2025-04-22,42.99,43.09,41.94,42.23,286795,42.99,43.09,41.94,42.23,286795,0.0,1.0
2025-04-23,43.17,44.9427,43.0001,44.25,291691,43.17,44.9427,43.0001,44.25,291691,0.0,1.0
2025-04-24,44.8,45.4931,43.4,43.42,400707,44.8,45.4931,43.4,43.42,400707,0.0,1.0
2025-04-25,44.97,45.9125,44.46,44.46,361319,44.97,45.9125,44.46,44.46,361319,0.0,1.0
2025-04-28,45.2,46.07,44.53,44.99,373819,45.2,46.07,44.53,44.99,373819,0.0,1.0
2025-04-29,46.39,46.56,45.145,45.27,348288,46.39,46.56,45.145,45.27,348288,0.0,1.0
2025-04-30,48.2,50.44,45.6,45.77,613034,48.2,50.44,45.6,45.77,613034,0.0,1.0
2025-05-01,50.68,51.01,48.03,48.55,441913,50.68,51.01,48.03,48.55,441913,0.0,1.0
2025-05-02,52.4,52.6,50.5217,50.99,290316,52.4,52.6,50.5217,50.99,290316,0.0,1.0
2025-05-05,51.79,52.27,51.41,51.95,269996,51.79,52.27,51.41,51.95,269996,0.0,1.0
2025-05-06,51.89,52.32,51.26,51.36,233667,51.89,52.32,51.26,51.36,233667,0.0,1.0
2025-05-07,52.52,52.63,51.59,52.35,226889,52.52,52.63,51.59,52.35,226889,0.0,1.0
2025-05-08,53.39,53.97,52.76,52.92,179922,53.39,53.97,52.76,52.92,179922,0.0,1.0
2025-05-09,53.46,53.595,52.78,53.27,216904,53.46,53.595,52.78,53.27,216904,0.0,1.0
2025-05-12,54.8,55.54,53.92,55.0,158186,54.8,55.54,53.92,55.0,158186,0.0,1.0
2025-05-13,55.38,55.58,54.325,55.37,223920,55.38,55.58,54.325,55.37,223920,0.0,1.0
2025-05-14,54.43,55.89,54.37,55.07,208718,54.43,55.89,54.37,55.07,208718,0.0,1.0
2025-05-15,55.24,55.33,53.88,54.36,220784,55.24,55.33,53.88,54.36,220784,0.0,1.0
2025-05-16,55.12,55.49,54.7994,55.11,185190,55.12,55.49,54.7994,55.11,185190,0.0,1.0
2025-05-19,55.25,55.42,54.42,54.63,150780,55.25,55.42,54.42,54.63,150780,0.0,1.0
2025-05-20,55.01,55.225,54.39,55.18,165020,55.01,55.225,54.39,55.18,165020,0.0,1.0
2025-05-21,54.22,55.1,53.84,54.22,495909,54.22,55.1,53.84,54.22,495909,0.0,1.0
2025-05-22,54.66,55.29,53.99,53.99,191157,54.66,55.29,53.99,53.99,191157,0.0,1.0
2025-05-23,53.83,54.41,53.53,53.53,232490,53.83,54.41,53.53,53.53,232490,0.0,1.0
2025-05-27,55.51,55.6,54.17,54.64,129968,55.51,55.6,54.17,54.64,129968,0.0,1.0
2025-05-28,55.16,55.65,54.97,55.4,180746,55.16,55.65,54.97,55.4,180746,0.0,1.0
2025-05-29,55.01,55.27,54.04,55.27,206785,55.01,55.27,54.04,55.27,206785,0.0,1.0
2025-05-30,54.48,54.995,54.25,54.89,251889,54.48,54.995,54.25,54.89,251889,0.0,1.0
2025-06-02,53.69,54.335,53.3151,54.09,161546,53.69,54.335,53.3151,54.09,161546,0.0,1.0
2025-06-03,54.53,54.9,53.395,53.83,192919,54.53,54.9,53.395,53.83,192919,0.0,1.0
2025-06-04,55.3,55.515,54.46,54.71,246081,55.3,55.515,54.46,54.71,246081,0.0,1.0
2025-06-05,55.82,55.97,55.19,55.43,182621,55.82,55.97,55.19,55.43,182621,0.0,1.0
2025-06-06,56.53,56.92,56.36,56.74,211148,56.53,56.92,56.36,56.74,211148,0.0,1.0
2025-06-09,56.56,56.92,56.305,56.68,181923,56.56,56.92,56.305,56.68,181923,0.0,1.0
2025-06-10,57.54,57.97,56.445,56.65,223108,57.54,57.97,56.445,56.65,223108,0.0,1.0
2025-06-11,58.38,58.8,57.3455,57.73,232208,58.38,58.8,57.3455,57.73,232208,0.0,1.0
2025-06-12,57.8,58.5,57.503,57.8,381686,57.8,58.5,57.503,57.8,381686,0.0,1.0
2025-06-13,57.01,57.225,56.29,56.94,222823,57.01,57.225,56.29,56.94,222823,0.0,1.0
2025-06-16,59.25,59.25,57.31,57.54,259008,59.25,59.25,57.31,57.54,259008,0.0,1.0
2025-06-17,59.3,59.59,58.5,58.6,312110,59.3,59.59,58.5,58.6,312110,0.0,1.0
2025-06-18,60.27,60.64,59.3,59.3,281099,60.27,60.64,59.3,59.3,281099,0.0,1.0
2025-06-20,59.81,60.64,59.6,60.6,669834,59.81,60.64,59.6,60.6,669834,0.0,1.0
2025-06-23,60.41,60.58,59.23,59.81,160202,60.41,60.58,59.23,59.81,160202,0.0,1.0
2025-06-24,61.25,61.485,60.72,61.0,143532,61.25,61.485,60.72,61.0,143532,0.0,1.0
2025-06-25,61.18,61.61,60.625,61.1,148697,61.18,61.61,60.625,61.1,148697,0.0,1.0
2025-06-26,61.02,61.585,60.32,61.37,230101,61.02,61.585,60.32,61.37,230101,0.0,1.0
2025-06-27,61.49,62.27,60.68,61.06,587661,61.49,62.27,60.68,61.06,587661,0.0,1.0
2025-06-30,61.65,62.09,61.13,62.09,319940,61.65,62.09,61.13,62.09,319940,0.0,1.0
2025-07-01,61.83,62.48,61.12,61.12,143057,61.83,62.48,61.12,61.12,143057,0.0,1.0
2025-07-02,62.53,62.8,61.75,61.86,180111,62.53,62.8,61.75,61.86,180111,0.0,1.0
2025-07-03,63.6,63.775,62.47,62.54,87138,63.6,63.775,62.47,62.54,87138,0.0,1.0
2025-07-07,63.72,63.87,63.02,63.02,155495,63.72,63.87,63.02,63.02,155495,0.0,1.0
2025-07-08,64.26,64.545,63.7,64.03,334423,64.26,64.545,63.7,64.03,334423,0.0,1.0
2025-07-09,64.94,64.95,63.48,64.39,109909,64.94,64.95,63.48,64.39,109909,0.0,1.0
2025-07-10,65.52,66.25,64.0101,64.74,197668,65.52,66.25,64.0101,64.74,197668,0.0,1.0
2025-07-11,64.32,65.47,64.14,64.95,116099,64.32,65.47,64.14,64.95,116099,0.0,1.0
2025-07-14,63.38,64.195,63.34,64.1,97245,63.38,64.195,63.34,64.1,97245,0.0,1.0
2025-07-15,61.25,64.28,61.235,64.28,203270,61.25,64.28,61.235,64.28,203270,0.0,1.0
2025-07-16,61.47,61.86,60.74,61.6,175234,61.47,61.86,60.74,61.6,175234,0.0,1.0
2025-07-17,61.89,62.6,61.41,61.41,206817,61.89,62.6,61.41,61.41,206817,0.0,1.0
2025-07-18,61.1,62.26,60.97,62.26,196248,61.1,62.26,60.97,62.26,196248,0.0,1.0
2025-07-21,61.23,61.72,60.87,61.61,197698,61.23,61.72,60.87,61.61,197698,0.0,1.0
2025-07-22,61.82,62.37,60.93,61.24,200704,61.82,62.37,60.93,61.24,200704,0.0,1.0
2025-07-23,62.83,62.87,61.67,61.93,231643,62.83,62.87,61.67,61.93,231643,0.0,1.0
2025-07-24,63.0,63.105,62.475,62.73,159593,63.0,63.105,62.475,62.73,159593,0.0,1.0
2025-07-25,64.36,65.12,62.86,63.28,157819,64.36,65.12,62.86,63.28,157819,0.0,1.0
2025-07-28,65.13,65.13,64.12,64.3,149441,65.13,65.13,64.12,64.3,149441,0.0,1.0
2025-07-29,65.01,65.78,64.63,65.78,159134,65.01,65.78,64.63,65.78,159134,0.0,1.0
2025-07-30,63.86,65.26,63.055,65.26,273122,63.86,65.26,63.055,65.26,273122,0.0,1.0
2025-07-31,52.96,61.2,50.0,58.95,883745,52.96,61.2,50.0,58.95,883745,0.0,1.0
2025-08-01,51.07,53.33,50.09,53.33,625757,51.07,53.33,50.09,53.33,625757,0.0,1.0
2025-08-04,52.19,53.2668,51.68,51.7,343247,52.19,53.2668,51.68,51.7,343247,0.0,1.0
2025-08-05,51.13,52.48,50.66,52.36,275082,51.13,52.48,50.66,52.36,275082,0.0,1.0
2025-08-06,52.0,52.51,51.04,51.39,282621,52.0,52.51,51.04,51.39,282621,0.0,1.0
2025-08-07,52.53,52.87,51.65,52.43,192288,52.53,52.87,51.65,52.43,192288,0.0,1.0
2025-08-08,51.92,53.34,51.89,52.71,228853,51.92,53.34,51.89,52.71,228853,0.0,1.0
2025-08-11,51.99,52.34,51.175,51.89,207911,51.99,52.34,51.175,51.89,207911,0.0,1.0
2025-08-12,56.15,56.2,52.4,52.63,720839,56.15,56.2,52.4,52.63,720839,0.0,1.0
2025-08-13,57.9,58.45,56.1454,56.51,403406,57.9,58.45,56.1454,56.51,403406,0.0,1.0
2025-08-14,55.42,57.28,54.685,57.28,388506,55.42,57.28,54.685,57.28,388506,0.0,1.0
2025-08-15,54.25,55.27,53.85,55.27,241929,54.25,55.27,53.85,55.27,241929,0.0,1.0
2025-08-18,55.22,55.25,54.23,54.34,223080,55.22,55.25,54.23,54.34,223080,0.0,1.0
2025-08-19,54.83,55.43,54.5,55.23,190202,54.83,55.43,54.5,55.23,190202,0.0,1.0
2025-08-20,54.25,55.28,54.21,55.09,159609,54.25,55.28,54.21,55.09,159609,0.0,1.0
2025-08-21,54.61,54.67,53.83,54.01,177076,54.61,54.67,53.83,54.01,177076,0.0,1.0
2025-08-22,56.27,57.88,54.85,55.08,345209,56.27,57.88,54.85,55.08,345209,0.0,1.0
2025-08-25,56.1,57.345,55.74,56.29,160203,56.1,57.345,55.74,56.29,160203,0.0,1.0
2025-08-26,56.52,56.79,55.92,56.1,139866,56.52,56.79,55.92,56.1,139866,0.0,1.0
2025-08-27,56.8,57.055,56.07,56.27,198210,56.8,57.055,56.07,56.27,198210,0.0,1.0
2025-08-28,56.7,57.13,56.4069,57.02,169965,56.7,57.13,56.4069,57.02,169965,0.0,1.0
2025-08-29,56.77,57.05,56.28,56.45,170751,56.77,57.05,56.28,56.45,170751,0.0,1.0
2025-09-02,56.08,56.39,55.65,56.29,207113,56.08,56.39,55.65,56.29,207113,0.0,1.0
2025-09-03,55.33,56.25,55.0,55.69,167518,55.33,56.25,55.0,55.69,167518,0.0,1.0
2025-09-04,56.37,56.475,55.2,55.5,219289,56.37,56.475,55.2,55.5,219289,0.0,1.0
2025-09-05,56.33,57.225,55.9,56.48,146797,56.33,57.225,55.9,56.48,146797,0.0,1.0
2025-09-08,56.94,57.37,56.06,56.59,288284,56.94,57.37,56.06,56.59,288284,0.0,1.0
2025-09-09,55.73,57.175,55.39,56.74,219947,55.73,57.175,55.39,56.74,219947,0.0,1.0
2025-09-10,54.08,56.0,54.05,55.81,257863,54.08,56.0,54.05,55.81,257863,0.0,1.0
2025-09-11,55.9,56.05,53.86,54.18,285117,55.9,56.05,53.86,54.18,285117,0.0,1.0
2025-09-12,54.67,55.7738,53.955,55.73,320959,54.67,55.7738,53.955,55.73,320959,0.0,1.0
2025-09-15,53.88,55.6,53.69,54.91,380381,53.88,55.6,53.69,54.91,380381,0.0,1.0
2025-09-16,53.43,53.89,52.66,53.75,253154,53.43,53.89,52.66,53.75,253154,0.0,1.0
2025-09-17,53.39,54.67,53.26,53.63,230618,53.39,54.67,53.26,53.63,230618,0.0,1.0
2025-09-18,53.45,54.05,53.35,53.84,223950,53.45,54.05,53.35,53.84,223950,0.0,1.0
2025-09-19,53.15,53.6154,52.69,53.58,795980,53.15,53.6154,52.69,53.58,795980,0.0,1.0
2025-09-22,51.51,53.14,50.76,53.14,342480,51.51,53.14,50.76,53.14,342480,0.0,1.0
2025-09-23,50.87,52.01,50.74,51.79,197399,50.87,52.01,50.74,51.79,197399,0.0,1.0
2025-09-24,50.34,50.78,49.915,50.6,300873,50.34,50.78,49.915,50.6,300873,0.0,1.0
2025-09-25,50.81,51.345,49.7,50.08,309624,50.81,51.345,49.7,50.08,309624,0.0,1.0
2025-09-26,51.45,51.64,50.71,50.98,222089,51.45,51.64,50.71,50.98,222089,0.0,1.0
2025-09-29,51.42,52.03,51.045,51.58,224564,51.42,52.03,51.045,51.58,224564,0.0,1.0
2025-09-30,51.43,51.45,50.87,51.42,292049,51.43,51.45,50.87,51.42,292049,0.0,1.0
2025-10-01,51.94,52.335,51.03,51.05,198921,51.94,52.335,51.03,51.05,198921,0.0,1.0
2025-10-02,52.67,52.72,51.54,51.94,187037,52.67,52.72,51.54,51.94,187037,0.0,1.0
2025-10-03,53.18,53.915,52.705,52.78,306027,53.18,53.915,52.705,52.78,306027,0.0,1.0
2025-10-06,54.31,54.57,53.105,53.18,298344,54.31,54.57,53.105,53.18,298344,0.0,1.0
2025-10-07,53.67,54.53,53.4801,54.29,183360,53.67,54.53,53.4801,54.29,183360,0.0,1.0
2025-10-08,53.17,54.13,53.07,54.13,276102,53.17,54.13,53.07,54.13,276102,0.0,1.0
2025-10-09,52.0,53.0835,51.92,52.99,209474,52.0,53.0835,51.92,52.99,209474,0.0,1.0
2025-10-10,51.5,53.11,51.46,52.31,257498,51.5,53.11,51.46,52.31,257498,0.0,1.0
2025-10-13,52.9,52.91,51.555,51.92,165889,52.9,52.91,51.555,51.92,165889,0.0,1.0
2025-10-14,55.53,55.68,52.3,52.3,249212,55.53,55.68,52.3,52.3,249212,0.0,1.0
2025-10-15,54.62,56.195,54.42,55.86,253502,54.62,56.195,54.42,55.86,253502,0.0,1.0
2025-10-16,51.95,54.995,51.84,54.6,291433,51.95,54.995,51.84,54.6,291433,0.0,1.0
2025-10-17,51.68,52.67,50.96,51.89,297488,51.68,52.67,50.96,51.89,297488,0.0,1.0
2025-10-20,50.79,52.6354,50.63,52.02,205263,50.79,52.6354,50.63,52.02,205263,0.0,1.0
2025-10-21,51.45,52.195,50.745,50.79,275977,51.45,52.195,50.745,50.79,275977,0.0,1.0
2025-10-22,51.87,52.2,51.27,51.39,484914,51.87,52.2,51.27,51.39,484914,0.0,1.0
2025-10-23,54.42,54.45,52.18,52.34,296063,54.42,54.45,52.18,52.34,296063,0.0,1.0
2025-10-24,53.63,55.35,53.47,54.89,205545,53.63,55.35,53.47,54.89,205545,0.0,1.0
2025-10-27,51.84,53.65,51.72,53.44,356885,51.84,53.65,51.72,53.44,356885,0.0,1.0
2025-10-28,51.7,52.095,51.43,51.9,406673,51.7,52.095,51.43,51.9,406673,0.0,1.0
2025-10-29,44.46,52.02,44.17,52.02,1227205,44.46,52.02,44.17,52.02,1227205,0.0,1.0
2025-10-30,45.66,45.92,44.3,44.3,809215,45.66,45.92,44.3,44.3,809215,0.0,1.0
2025-10-31,45.95,46.08,45.11,45.66,352592,45.95,46.08,45.11,45.66,352592,0.0,1.0
2025-11-03,46.4,46.57,44.43,45.79,454379,46.4,46.57,44.43,45.79,454379,0.0,1.0
2025-11-04,45.17,46.355,44.2,46.08,372691,45.17,46.355,44.2,46.08,372691,0.0,1.0
2025-11-05,46.29,46.86,44.91,45.45,289498,46.29,46.86,44.91,45.45,289498,0.0,1.0
2025-11-06,45.59,46.115,45.15,46.05,252940,45.59,46.115,45.15,46.05,252940,0.0,1.0
2025-11-07,45.74,45.77,44.775,45.77,242189,45.74,45.77,44.775,45.77,242189,0.0,1.0
2025-11-10,47.14,47.22,45.48,45.9,228612,47.14,47.22,45.48,45.9,228612,0.0,1.0
2025-11-11,46.79,47.75,46.62,46.86,227789,46.79,47.75,46.62,46.86,227789,0.0,1.0
2025-11-12,46.62,47.57,46.4733,46.74,206995,46.62,47.57,46.4733,46.74,206995,0.0,1.0
2025-11-13,46.49,47.15,46.1,46.42,176032,46.49,47.15,46.1,46.42,176032,0.0,1.0
2025-11-14,46.04,46.46,45.52,46.37,164853,46.04,46.46,45.52,46.37,164853,0.0,1.0
2025-11-17,44.77,46.34,44.64,45.86,211521,44.77,46.34,44.64,45.86,211521,0.0,1.0
2025-11-18,44.49,44.93,44.255,44.44,258604,44.49,44.93,44.255,44.44,258604,0.0,1.0
2025-11-19,44.92,45.245,44.565,44.67,175000,44.92,45.245,44.565,44.67,175000,0.0,1.0
2025-11-20,44.9,45.795,44.71,45.24,213633,44.9,45.795,44.71,45.24,213633,0.0,1.0
2025-11-21,46.69,47.4,45.215,45.33,253669,46.69,47.4,45.215,45.33,253669,0.0,1.0
2025-11-24,46.71,47.275,46.18,46.18,308612,46.71,47.275,46.18,46.18,308612,0.0,1.0
2025-11-25,48.71,48.79,46.97,46.97,324063,48.71,48.79,46.97,46.97,324063,0.0,1.0
2025-11-26,48.61,49.31,48.22,48.22,348061,48.61,49.31,48.22,48.22,348061,0.0,1.0