date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-11-13,26.95,32.1,26.95,31.57,608342,26.95,32.1,26.95,31.57,608342,0.0,1.0
2014-11-14,25.12,27.28,24.68,26.85,683235,25.12,27.28,24.68,26.85,683235,0.0,1.0
2014-11-17,24.27,26.25,24.05,25.62,472393,24.27,26.25,24.05,25.62,472393,0.0,1.0
2014-11-18,23.99,24.67,23.54,24.27,545326,23.99,24.67,23.54,24.27,545326,0.0,1.0
2014-11-19,23.69,24.28,23.1,23.89,1007217,23.69,24.28,23.1,23.89,1007217,0.0,1.0
2014-11-20,23.42,24.31,23.36,23.69,340822,23.42,24.31,23.36,23.69,340822,0.0,1.0
2014-11-21,23.37,24.08,23.0275,24.0,574253,23.37,24.08,23.0275,24.0,574253,0.0,1.0
2014-11-24,22.96,23.99,22.87,22.91,408087,22.96,23.99,22.87,22.91,408087,0.0,1.0
2014-11-25,22.3,23.62,21.66,23.04,1021946,22.3,23.62,21.66,23.04,1021946,0.0,1.0
2014-11-26,22.86,23.49,22.0,22.37,521372,22.86,23.49,22.0,22.37,521372,0.0,1.0
2014-11-28,22.99,23.63,22.05,23.35,291548,22.99,23.63,22.05,23.35,291548,0.0,1.0
2014-12-01,22.7,23.39,22.39,22.92,491010,22.7,23.39,22.39,22.92,491010,0.0,1.0
2014-12-02,22.85,23.34,22.28,22.8,507096,22.85,23.34,22.28,22.8,507096,0.0,1.0
2014-12-03,22.17,23.57,21.5,22.79,616923,22.17,23.57,21.5,22.79,616923,0.0,1.0
2014-12-04,21.96,22.43,21.67,22.17,486938,21.96,22.43,21.67,22.17,486938,0.0,1.0
2014-12-05,22.23,22.505,21.76,21.85,827120,22.23,22.505,21.76,21.85,827120,0.0,1.0
2014-12-08,22.1,22.91,21.94,22.23,418611,22.1,22.91,21.94,22.23,418611,0.0,1.0
2014-12-09,22.08,22.54,21.7,21.95,346908,22.08,22.54,21.7,21.95,346908,0.0,1.0
2014-12-10,21.97,22.56,21.8,22.0,233861,21.97,22.56,21.8,22.0,233861,0.0,1.0
2014-12-11,22.4,23.19,22.05,22.18,201936,22.4,23.19,22.05,22.18,201936,0.0,1.0
2014-12-12,23.04,23.55,21.73,21.73,460628,23.04,23.55,21.73,21.73,460628,0.0,1.0
2014-12-15,22.67,23.26,22.2,23.08,254362,22.67,23.26,22.2,23.08,254362,0.0,1.0
2014-12-16,21.85,22.97,21.7743,22.7,330580,21.85,22.97,21.7743,22.7,330580,0.0,1.0
2014-12-17,22.0,22.21,21.66,21.96,201511,22.0,22.21,21.66,21.96,201511,0.0,1.0
2014-12-18,22.11,22.41,21.71,22.32,222857,22.11,22.41,21.71,22.32,222857,0.0,1.0
2014-12-19,21.96,22.21,21.71,22.04,719583,21.96,22.21,21.71,22.04,719583,0.0,1.0
2014-12-22,21.82,22.0,21.43,21.92,154010,21.82,22.0,21.43,21.92,154010,0.0,1.0
2014-12-23,21.89,22.03,21.73,21.94,164737,21.89,22.03,21.73,21.94,164737,0.0,1.0
2014-12-24,21.85,22.06,21.803,21.87,45551,21.85,22.06,21.803,21.87,45551,0.0,1.0
2014-12-26,21.89,22.13,21.843,21.97,78746,21.89,22.13,21.843,21.97,78746,0.0,1.0
2014-12-29,21.93,22.07,21.82,22.0,133760,21.93,22.07,21.82,22.0,133760,0.0,1.0
2014-12-30,22.22,22.36,21.85,21.92,174382,22.22,22.36,21.85,21.92,174382,0.0,1.0
2014-12-31,22.26,22.44,22.0801,22.22,82706,22.26,22.44,22.0801,22.22,82706,0.0,1.0
2015-01-02,22.82,23.16,22.2299,22.31,126085,22.82,23.16,22.2299,22.31,126085,0.0,1.0
2015-01-05,22.43,23.0,22.41,22.74,137392,22.43,23.0,22.41,22.74,137392,0.0,1.0
2015-01-06,21.25,22.63,20.17,22.43,341566,21.25,22.63,20.17,22.43,341566,0.0,1.0
2015-01-07,21.41,21.63,20.86,21.46,175513,21.41,21.63,20.86,21.46,175513,0.0,1.0
2015-01-08,21.51,21.77,21.1901,21.51,101344,21.51,21.77,21.1901,21.51,101344,0.0,1.0
2015-01-09,20.93,21.45,20.91,21.45,82343,20.93,21.45,20.91,21.45,82343,0.0,1.0
2015-01-12,19.89,21.0,19.54,20.94,304317,19.89,21.0,19.54,20.94,304317,0.0,1.0
2015-01-13,20.1,20.56,19.8,19.99,263543,20.1,20.56,19.8,19.99,263543,0.0,1.0
2015-01-14,20.19,20.84,19.75,19.94,240300,20.19,20.84,19.75,19.94,240300,0.0,1.0
2015-01-15,20.2,20.67,19.9301,20.18,93796,20.2,20.67,19.9301,20.18,93796,0.0,1.0
2015-01-16,20.56,21.12,19.9901,20.08,136255,20.56,21.12,19.9901,20.08,136255,0.0,1.0
2015-01-20,20.21,20.8099,19.9,20.56,168017,20.21,20.8099,19.9,20.56,168017,0.0,1.0
2015-01-21,19.17,20.2775,18.97,20.1,268546,19.17,20.2775,18.97,20.1,268546,0.0,1.0
2015-01-22,19.41,19.73,19.08,19.31,238881,19.41,19.73,19.08,19.31,238881,0.0,1.0
2015-01-23,19.74,19.87,19.29,19.44,226599,19.74,19.87,19.29,19.44,226599,0.0,1.0
2015-01-26,20.15,20.3,19.59,19.65,194676,20.15,20.3,19.59,19.65,194676,0.0,1.0
2015-01-27,19.92,20.175,19.785,20.0,132618,19.92,20.175,19.785,20.0,132618,0.0,1.0
2015-01-28,19.0,20.0,18.37,20.0,399227,19.0,20.0,18.37,20.0,399227,0.0,1.0
2015-01-29,19.07,19.54,18.75,18.96,296487,19.07,19.54,18.75,18.96,296487,0.0,1.0
2015-01-30,19.25,19.35,18.62,19.0,284810,19.25,19.35,18.62,19.0,284810,0.0,1.0
2015-02-02,20.05,20.11,19.1715,19.33,531276,20.05,20.11,19.1715,19.33,531276,0.0,1.0
2015-02-03,20.56,20.93,19.99,20.0,484808,20.56,20.93,19.99,20.0,484808,0.0,1.0
2015-02-04,22.14,22.92,21.86,22.86,916347,22.14,22.92,21.86,22.86,916347,0.0,1.0
2015-02-05,22.2,22.33,22.09,22.26,387480,22.2,22.33,22.09,22.26,387480,0.0,1.0
2015-02-06,21.87,22.54,21.79,22.27,673635,21.87,22.54,21.79,22.27,673635,0.0,1.0
2015-02-09,21.81,22.0,21.42,21.74,266438,21.81,22.0,21.42,21.74,266438,0.0,1.0
2015-02-10,21.99,22.12,21.69,21.88,126456,21.99,22.12,21.69,21.88,126456,0.0,1.0
2015-02-11,21.99,22.33,21.9,21.91,247560,21.99,22.33,21.9,21.91,247560,0.0,1.0
2015-02-12,21.95,22.22,21.87,22.07,204589,21.95,22.22,21.87,22.07,204589,0.0,1.0
2015-02-13,22.3,22.34,21.87,22.0,271991,22.3,22.34,21.87,22.0,271991,0.0,1.0
2015-02-17,22.16,22.33,22.112,22.3,154820,22.16,22.33,22.112,22.3,154820,0.0,1.0
2015-02-18,22.21,22.33,22.17,22.23,162212,22.21,22.33,22.17,22.23,162212,0.0,1.0
2015-02-19,22.89,23.1799,22.1,22.19,329620,22.89,23.1799,22.1,22.19,329620,0.0,1.0
2015-02-20,23.25,23.3,22.77,22.91,140336,23.25,23.3,22.77,22.91,140336,0.0,1.0
2015-02-23,23.29,23.29,22.88,23.25,116888,23.29,23.29,22.88,23.25,116888,0.0,1.0
2015-02-24,23.06,23.45,22.94,23.32,130038,23.06,23.45,22.94,23.32,130038,0.0,1.0
2015-02-25,23.34,23.37,22.78,23.01,73626,23.34,23.37,22.78,23.01,73626,0.0,1.0
2015-02-26,23.08,23.5,23.03,23.35,64961,23.08,23.5,23.03,23.35,64961,0.0,1.0
2015-02-27,23.09,23.32,22.88,23.16,171463,23.09,23.32,22.88,23.16,171463,0.0,1.0
2015-03-02,23.18,23.26,22.865,22.98,219327,23.18,23.26,22.865,22.98,219327,0.0,1.0
2015-03-03,23.73,23.87,23.002,23.12,369592,23.73,23.87,23.002,23.12,369592,0.0,1.0
2015-03-04,23.49,24.05,23.38,23.68,223936,23.49,24.05,23.38,23.68,223936,0.0,1.0
2015-03-05,23.63,23.66,23.41,23.5,45590,23.63,23.66,23.41,23.5,45590,0.0,1.0
2015-03-06,23.34,23.82,23.29,23.5,126656,23.34,23.82,23.29,23.5,126656,0.0,1.0
2015-03-09,22.95,23.4,22.63,23.34,184282,22.95,23.4,22.63,23.34,184282,0.0,1.0
2015-03-10,22.8,23.06,22.59,22.79,172942,22.8,23.06,22.59,22.79,172942,0.0,1.0
2015-03-11,22.9,22.955,22.25,22.61,210119,22.9,22.955,22.25,22.61,210119,0.0,1.0
2015-03-12,22.99,23.0,22.78,23.0,112665,22.99,23.0,22.78,23.0,112665,0.0,1.0
2015-03-13,23.0,23.15,22.9,23.03,132936,23.0,23.15,22.9,23.03,132936,0.0,1.0
2015-03-16,22.99,23.03,22.85,23.03,159142,22.99,23.03,22.85,23.03,159142,0.0,1.0
2015-03-17,22.99,23.06,22.67,22.86,196514,22.99,23.06,22.67,22.86,196514,0.0,1.0
2015-03-18,23.24,23.28,22.86,22.9,129645,23.24,23.28,22.86,22.9,129645,0.0,1.0
2015-03-19,23.14,23.35,23.11,23.21,115647,23.14,23.35,23.11,23.21,115647,0.0,1.0
2015-03-20,23.67,23.78,23.14,23.25,274100,23.67,23.78,23.14,23.25,274100,0.0,1.0
2015-03-23,24.47,24.6,23.7,23.7,153584,24.47,24.6,23.7,23.7,153584,0.0,1.0
2015-03-24,24.49,24.65,24.3301,24.45,111076,24.49,24.65,24.3301,24.45,111076,0.0,1.0
2015-03-25,23.8,24.51,23.73,24.43,148583,23.8,24.51,23.73,24.43,148583,0.0,1.0
2015-03-26,19.52,23.58,19.16,23.58,1843087,19.52,23.58,19.16,23.58,1843087,0.0,1.0
2015-03-27,19.16,19.69,18.7,19.45,400558,19.16,19.69,18.7,19.45,400558,0.0,1.0
2015-03-30,19.77,19.8,18.93,19.24,153887,19.77,19.8,18.93,19.24,153887,0.0,1.0
2015-03-31,19.69,19.79,19.18,19.69,148880,19.69,19.79,19.18,19.69,148880,0.0,1.0
2015-04-01,20.28,20.34,19.52,19.61,208301,20.28,20.34,19.52,19.61,208301,0.0,1.0
2015-04-02,20.82,20.92,20.26,20.26,274992,20.82,20.92,20.26,20.26,274992,0.0,1.0
2015-04-06,20.4,20.78,20.1,20.72,135300,20.4,20.78,20.1,20.72,135300,0.0,1.0
2015-04-07,20.54,20.62,20.26,20.37,105513,20.54,20.62,20.26,20.37,105513,0.0,1.0
2015-04-08,20.46,20.78,20.17,20.58,183730,20.46,20.78,20.17,20.58,183730,0.0,1.0
2015-04-09,20.24,20.77,19.99,20.43,104759,20.24,20.77,19.99,20.43,104759,0.0,1.0
2015-04-10,20.24,20.57,20.18,20.33,58074,20.24,20.57,20.18,20.33,58074,0.0,1.0
2015-04-13,19.68,20.39,19.44,20.27,140135,19.68,20.39,19.44,20.27,140135,0.0,1.0
2015-04-14,19.14,19.74,19.06,19.7,167254,19.14,19.74,19.06,19.7,167254,0.0,1.0
2015-04-15,20.25,20.48,19.1601,19.17,205721,20.25,20.48,19.1601,19.17,205721,0.0,1.0
2015-04-16,20.01,20.69,19.875,20.25,150929,20.01,20.69,19.875,20.25,150929,0.0,1.0
2015-04-17,18.64,19.89,18.61,19.82,339025,18.64,19.89,18.61,19.82,339025,0.0,1.0
2015-04-20,19.94,20.55,18.65,18.73,270952,19.94,20.55,18.65,18.73,270952,0.0,1.0
2015-04-21,19.23,20.22,18.88,20.04,166143,19.23,20.22,18.88,20.04,166143,0.0,1.0
2015-04-22,19.54,19.64,18.99,19.18,73682,19.54,19.64,18.99,19.18,73682,0.0,1.0
2015-04-23,19.66,19.84,19.25,19.52,44322,19.66,19.84,19.25,19.52,44322,0.0,1.0
2015-04-24,19.33,19.88,19.15,19.61,57067,19.33,19.88,19.15,19.61,57067,0.0,1.0
2015-04-27,19.23,19.66,19.03,19.45,80727,19.23,19.66,19.03,19.45,80727,0.0,1.0
2015-04-28,19.0,19.39,18.86,19.2,153672,19.0,19.39,18.86,19.2,153672,0.0,1.0
2015-04-29,18.75,19.0824,18.65,18.91,133218,18.75,19.0824,18.65,18.91,133218,0.0,1.0
2015-04-30,18.51,19.34,18.5,18.75,144811,18.51,19.34,18.5,18.75,144811,0.0,1.0
2015-05-01,18.74,19.01,18.48,18.48,91695,18.74,19.01,18.48,18.48,91695,0.0,1.0
2015-05-04,18.87,19.0,18.8,18.85,75396,18.87,19.0,18.8,18.85,75396,0.0,1.0
2015-05-05,18.91,19.08,18.45,18.93,134767,18.91,19.08,18.45,18.93,134767,0.0,1.0
2015-05-06,19.2,19.35,18.844,18.92,391757,19.2,19.35,18.844,18.92,391757,0.0,1.0
2015-05-07,20.06,20.45,19.01,19.11,409650,20.06,20.45,19.01,19.11,409650,0.0,1.0
2015-05-08,19.0,20.31,18.99,20.31,233460,19.0,20.31,18.99,20.31,233460,0.0,1.0
2015-05-11,19.54,19.8,18.94,19.04,260880,19.54,19.8,18.94,19.04,260880,0.0,1.0
2015-05-12,19.2,19.72,19.19,19.48,158155,19.2,19.72,19.19,19.48,158155,0.0,1.0
2015-05-13,19.52,19.67,19.06,19.22,111205,19.52,19.67,19.06,19.22,111205,0.0,1.0
2015-05-14,19.99,20.37,19.71,19.71,194170,19.99,20.37,19.71,19.71,194170,0.0,1.0
2015-05-15,19.97,20.32,19.89,20.02,266564,19.97,20.32,19.89,20.02,266564,0.0,1.0
2015-05-18,19.56,20.28,19.49,20.0,179043,19.56,20.28,19.49,20.0,179043,0.0,1.0
2015-05-19,19.56,19.84,19.21,19.58,134638,19.56,19.84,19.21,19.58,134638,0.0,1.0
2015-05-20,19.38,19.78,19.27,19.64,112624,19.38,19.78,19.27,19.64,112624,0.0,1.0
2015-05-21,19.48,19.56,19.3,19.31,77631,19.48,19.56,19.3,19.31,77631,0.0,1.0
2015-05-22,20.16,20.28,19.36,19.45,181763,20.16,20.28,19.36,19.45,181763,0.0,1.0
2015-05-26,19.43,20.26,19.23,20.07,114103,19.43,20.26,19.23,20.07,114103,0.0,1.0
2015-05-27,19.75,19.81,19.36,19.41,132824,19.75,19.81,19.36,19.41,132824,0.0,1.0
2015-05-28,19.5,19.818,18.72,19.65,731942,19.5,19.818,18.72,19.65,731942,0.0,1.0
2015-05-29,19.5,20.29,19.29,19.8,245236,19.5,20.29,19.29,19.8,245236,0.0,1.0
2015-06-01,19.6,20.1,19.17,19.5,208201,19.6,20.1,19.17,19.5,208201,0.0,1.0
2015-06-02,19.32,19.68,19.18,19.61,227380,19.32,19.68,19.18,19.61,227380,0.0,1.0
2015-06-03,19.21,19.47,19.12,19.38,208986,19.21,19.47,19.12,19.38,208986,0.0,1.0
2015-06-04,19.05,19.44,18.91,19.13,189093,19.05,19.44,18.91,19.13,189093,0.0,1.0
2015-06-05,19.42,19.6,18.96,19.1,136085,19.42,19.6,18.96,19.1,136085,0.0,1.0
2015-06-08,19.0,19.34,18.91,19.34,325010,19.0,19.34,18.91,19.34,325010,0.0,1.0
2015-06-09,18.66,19.2,18.64,19.02,184290,18.66,19.2,18.64,19.02,184290,0.0,1.0
2015-06-10,19.28,19.42,18.8,18.8,186834,19.28,19.42,18.8,18.8,186834,0.0,1.0
2015-06-11,18.99,19.45,18.88,19.29,364574,18.99,19.45,18.88,19.29,364574,0.0,1.0
2015-06-12,18.85,19.29,18.57,18.71,173288,18.85,19.29,18.57,18.71,173288,0.0,1.0
2015-06-15,19.27,19.31,18.55,18.63,120334,19.27,19.31,18.55,18.63,120334,0.0,1.0
2015-06-16,18.79,19.34,18.75,19.18,143495,18.79,19.34,18.75,19.18,143495,0.0,1.0
2015-06-17,18.96,19.18,18.7,18.85,197252,18.96,19.18,18.7,18.85,197252,0.0,1.0
2015-06-18,18.83,19.01,18.62,19.01,120836,18.83,19.01,18.62,19.01,120836,0.0,1.0
2015-06-19,19.04,19.1,18.66,18.9,175863,19.04,19.1,18.66,18.9,175863,0.0,1.0
2015-06-22,19.57,19.65,19.2,19.2,294844,19.57,19.65,19.2,19.2,294844,0.0,1.0
2015-06-23,19.93,20.14,19.49,19.57,157656,19.93,20.14,19.49,19.57,157656,0.0,1.0
2015-06-24,19.78,20.06,19.72,19.8,451631,19.78,20.06,19.72,19.8,451631,0.0,1.0
2015-06-25,19.5,19.81,18.81,19.81,559507,19.5,19.81,18.81,19.81,559507,0.0,1.0
2015-06-26,19.37,19.66,19.16,19.51,660052,19.37,19.66,19.16,19.51,660052,0.0,1.0
2015-06-29,18.82,19.31,18.76,19.21,331801,18.82,19.31,18.76,19.21,331801,0.0,1.0
2015-06-30,18.68,19.02,18.64,19.02,149998,18.68,19.02,18.64,19.02,149998,0.0,1.0
2015-07-01,18.99,19.13,18.14,18.67,267666,18.99,19.13,18.14,18.67,267666,0.0,1.0
2015-07-02,18.28,19.04,17.99,19.04,168430,18.28,19.04,17.99,19.04,168430,0.0,1.0
2015-07-06,17.98,18.66,17.9,18.15,190484,17.98,18.66,17.9,18.15,190484,0.0,1.0
2015-07-07,18.05,18.285,17.64,17.95,153249,18.05,18.285,17.64,17.95,153249,0.0,1.0
2015-07-08,18.13,18.31,17.55,17.83,230863,18.13,18.31,17.55,17.83,230863,0.0,1.0
2015-07-09,18.23,18.49,18.09,18.27,148330,18.23,18.49,18.09,18.27,148330,0.0,1.0
2015-07-10,18.78,18.8,18.295,18.38,80723,18.78,18.8,18.295,18.38,80723,0.0,1.0
2015-07-13,19.04,19.08,18.86,18.86,121916,19.04,19.08,18.86,18.86,121916,0.0,1.0
2015-07-14,19.17,19.48,19.0,19.05,102142,19.17,19.48,19.0,19.05,102142,0.0,1.0
2015-07-15,19.22,19.27,19.01,19.12,65946,19.22,19.27,19.01,19.12,65946,0.0,1.0
2015-07-16,19.57,19.66,19.19,19.32,99722,19.57,19.66,19.19,19.32,99722,0.0,1.0
2015-07-17,19.59,19.64,19.19,19.6,153889,19.59,19.64,19.19,19.6,153889,0.0,1.0
2015-07-20,19.45,19.63,19.29,19.63,92040,19.45,19.63,19.29,19.63,92040,0.0,1.0
2015-07-21,19.38,19.91,19.32,19.38,64485,19.38,19.91,19.32,19.38,64485,0.0,1.0
2015-07-22,19.2,19.5,19.15,19.27,92061,19.2,19.5,19.15,19.27,92061,0.0,1.0
2015-07-23,18.48,19.22,18.23,19.22,190432,18.48,19.22,18.23,19.22,190432,0.0,1.0
2015-07-24,18.15,18.41,17.8,18.41,131342,18.15,18.41,17.8,18.41,131342,0.0,1.0
2015-07-27,18.0,18.05,17.6,18.04,137831,18.0,18.05,17.6,18.04,137831,0.0,1.0
2015-07-28,18.36,18.5,17.67,18.0,150655,18.36,18.5,17.67,18.0,150655,0.0,1.0
2015-07-29,18.53,18.945,18.3,18.33,109803,18.53,18.945,18.3,18.33,109803,0.0,1.0
2015-07-30,18.13,18.5,17.855,18.38,147593,18.13,18.5,17.855,18.38,147593,0.0,1.0
2015-07-31,18.08,18.41,17.97,18.1,121066,18.08,18.41,17.97,18.1,121066,0.0,1.0
2015-08-03,17.23,18.17,17.11,18.02,253357,17.23,18.17,17.11,18.02,253357,0.0,1.0
2015-08-04,17.11,17.67,17.11,17.2,312563,17.11,17.67,17.11,17.2,312563,0.0,1.0
2015-08-05,13.11,16.43,12.67,15.55,1090400,13.11,16.43,12.67,15.55,1090400,0.0,1.0
2015-08-06,13.1,13.23,12.22,13.0,454793,13.1,13.23,12.22,13.0,454793,0.0,1.0
2015-08-07,13.28,13.9,13.02,13.39,270896,13.28,13.9,13.02,13.39,270896,0.0,1.0
2015-08-10,13.39,13.58,12.92,13.36,247373,13.39,13.58,12.92,13.36,247373,0.0,1.0
2015-08-11,11.72,12.98,11.36,12.87,835373,11.72,12.98,11.36,12.87,835373,0.0,1.0
2015-08-12,12.22,12.25,11.35,11.54,400512,12.22,12.25,11.35,11.54,400512,0.0,1.0
2015-08-13,12.05,12.35,11.8,12.21,569790,12.05,12.35,11.8,12.21,569790,0.0,1.0
2015-08-14,12.11,12.13,11.9,12.01,134336,12.11,12.13,11.9,12.01,134336,0.0,1.0
2015-08-17,12.1,12.19,11.95,12.08,312100,12.1,12.19,11.95,12.08,312100,0.0,1.0
2015-08-18,12.32,12.7999,12.28,12.38,160811,12.32,12.7999,12.28,12.38,160811,0.0,1.0
2015-08-19,12.08,12.55,11.87,12.4,156333,12.08,12.55,11.87,12.4,156333,0.0,1.0
2015-08-20,12.06,12.28,11.9,12.09,251042,12.06,12.28,11.9,12.09,251042,0.0,1.0
2015-08-21,11.62,12.05,11.4,11.6,359507,11.62,12.05,11.4,11.6,359507,0.0,1.0
2015-08-24,11.09,11.59,10.93,10.93,198902,11.09,11.59,10.93,10.93,198902,0.0,1.0
2015-08-25,10.81,11.54,10.76,11.54,323722,10.81,11.54,10.76,11.54,323722,0.0,1.0
2015-08-26,11.62,11.68,10.87,11.12,597691,11.62,11.68,10.87,11.12,597691,0.0,1.0
2015-08-27,12.37,12.53,11.54,11.78,497786,12.37,12.53,11.54,11.78,497786,0.0,1.0
2015-08-28,12.95,13.27,12.29,12.34,404095,12.95,13.27,12.29,12.34,404095,0.0,1.0
2015-08-31,13.0,13.06,12.69,12.81,127991,13.0,13.06,12.69,12.81,127991,0.0,1.0
2015-09-01,12.35,12.98,12.29,12.7,192729,12.35,12.98,12.29,12.7,192729,0.0,1.0
2015-09-02,12.46,12.53,12.22,12.48,294326,12.46,12.53,12.22,12.48,294326,0.0,1.0
2015-09-03,12.35,12.55,12.26,12.47,172873,12.35,12.55,12.26,12.47,172873,0.0,1.0
2015-09-04,12.46,12.5,12.1,12.16,152586,12.46,12.5,12.1,12.16,152586,0.0,1.0
2015-09-08,12.68,12.75,12.33,12.59,217034,12.68,12.75,12.33,12.59,217034,0.0,1.0
2015-09-09,13.01,13.1,12.55,12.82,266864,13.01,13.1,12.55,12.82,266864,0.0,1.0
2015-09-10,12.89,13.04,12.62,12.91,254676,12.89,13.04,12.62,12.91,254676,0.0,1.0
2015-09-11,11.44,12.71,11.135,12.71,480667,11.44,12.71,11.135,12.71,480667,0.0,1.0
2015-09-14,11.51,11.67,11.11,11.55,147660,11.51,11.67,11.11,11.55,147660,0.0,1.0
2015-09-15,11.75,11.79,11.35,11.59,217737,11.75,11.79,11.35,11.59,217737,0.0,1.0
2015-09-16,11.9,12.07,11.68,11.76,99632,11.9,12.07,11.68,11.76,99632,0.0,1.0
2015-09-17,11.9,12.22,11.7701,11.82,137711,11.9,12.22,11.7701,11.82,137711,0.0,1.0
2015-09-18,11.38,11.69,11.21,11.69,372044,11.38,11.69,11.21,11.69,372044,0.0,1.0
2015-09-21,11.55,11.87,11.2,11.47,299421,11.55,11.87,11.2,11.47,299421,0.0,1.0
2015-09-22,11.27,11.45,11.21,11.39,286920,11.27,11.45,11.21,11.39,286920,0.0,1.0
2015-09-23,10.88,11.3,10.86,11.3,184596,10.88,11.3,10.86,11.3,184596,0.0,1.0
2015-09-24,10.95,10.98,10.77,10.9,244225,10.95,10.98,10.77,10.9,244225,0.0,1.0
2015-09-25,10.8,11.11,10.59,11.11,248404,10.8,11.11,10.59,11.11,248404,0.0,1.0
2015-09-28,10.19,10.67,10.17,10.67,116644,10.19,10.67,10.17,10.67,116644,0.0,1.0
2015-09-29,10.22,10.3,10.03,10.26,148628,10.22,10.3,10.03,10.26,148628,0.0,1.0
2015-09-30,10.22,10.31,9.75,10.31,167838,10.22,10.31,9.75,10.31,167838,0.0,1.0
2015-10-01,10.17,10.37,10.02,10.21,187572,10.17,10.37,10.02,10.21,187572,0.0,1.0
2015-10-02,10.61,10.65,9.8575,10.04,249275,10.61,10.65,9.8575,10.04,249275,0.0,1.0
2015-10-05,10.8,10.9,10.622,10.68,394055,10.8,10.9,10.622,10.68,394055,0.0,1.0
2015-10-06,11.0,11.24,10.77,10.8,630556,11.0,11.24,10.77,10.8,630556,0.0,1.0
2015-10-07,11.67,12.0,11.06,11.1,838336,11.67,12.0,11.06,11.1,838336,0.0,1.0
2015-10-08,12.93,13.21,11.67,11.67,508680,12.93,13.21,11.67,11.67,508680,0.0,1.0
2015-10-09,12.22,12.99,12.12,12.93,418505,12.22,12.99,12.12,12.93,418505,0.0,1.0
2015-10-12,12.44,12.63,12.12,12.2,206085,12.44,12.63,12.12,12.2,206085,0.0,1.0
2015-10-13,12.49,12.58,12.31,12.33,187300,12.49,12.58,12.31,12.33,187300,0.0,1.0
2015-10-14,12.61,12.74,12.4,12.44,171569,12.61,12.74,12.4,12.44,171569,0.0,1.0
2015-10-15,13.11,13.16,12.49,12.66,149645,13.11,13.16,12.49,12.66,149645,0.0,1.0
2015-10-16,13.23,13.28,12.74,13.13,103914,13.23,13.28,12.74,13.13,103914,0.0,1.0
2015-10-19,13.37,13.66,13.03,13.03,237811,13.37,13.66,13.03,13.03,237811,0.0,1.0
2015-10-20,12.95,13.49,12.81,13.31,200163,12.95,13.49,12.81,13.31,200163,0.0,1.0
2015-10-21,12.77,13.02,12.57,12.98,147085,12.77,13.02,12.57,12.98,147085,0.0,1.0
2015-10-22,12.66,13.37,12.53,12.89,145255,12.66,13.37,12.53,12.89,145255,0.0,1.0
2015-10-23,12.84,13.14,12.59,12.77,156461,12.84,13.14,12.59,12.77,156461,0.0,1.0
2015-10-26,12.98,13.14,12.62,12.85,116289,12.98,13.14,12.62,12.85,116289,0.0,1.0
2015-10-27,12.46,12.92,12.04,12.92,237731,12.46,12.92,12.04,12.92,237731,0.0,1.0
2015-10-28,13.1,13.33,12.4,12.51,231485,13.1,13.33,12.4,12.51,231485,0.0,1.0
2015-10-29,12.99,13.33,12.75,13.01,194739,12.99,13.33,12.75,13.01,194739,0.0,1.0
2015-10-30,13.0,13.14,12.8101,13.03,190189,13.0,13.14,12.8101,13.03,190189,0.0,1.0
2015-11-02,13.16,13.534,13.0,13.02,142859,13.16,13.534,13.0,13.02,142859,0.0,1.0
2015-11-03,12.92,13.33,12.89,13.09,138228,12.92,13.33,12.89,13.09,138228,0.0,1.0
2015-11-04,12.74,13.08,12.66,12.93,262334,12.74,13.08,12.66,12.93,262334,0.0,1.0
2015-11-05,8.79,12.51,8.73,12.51,1652973,8.79,12.51,8.73,12.51,1652973,0.0,1.0
2015-11-06,9.04,9.1396,8.75,8.75,637725,9.04,9.1396,8.75,8.75,637725,0.0,1.0
2015-11-09,8.92,9.08,8.8601,9.01,276523,8.92,9.08,8.8601,9.01,276523,0.0,1.0
2015-11-10,8.77,9.04,8.72,8.88,229731,8.77,9.04,8.72,8.88,229731,0.0,1.0
2015-11-11,8.77,8.87,8.48,8.85,182410,8.77,8.87,8.48,8.85,182410,0.0,1.0
2015-11-12,8.44,8.77,8.39,8.69,216080,8.44,8.77,8.39,8.69,216080,0.0,1.0
2015-11-13,8.04,8.4,8.01,8.4,307369,8.04,8.4,8.01,8.4,307369,0.0,1.0
2015-11-16,7.99,8.05,7.78,7.98,191931,7.99,8.05,7.78,7.98,191931,0.0,1.0
2015-11-17,7.75,8.05,7.72,7.95,237080,7.75,8.05,7.72,7.95,237080,0.0,1.0
2015-11-18,7.76,7.91,7.7,7.83,243498,7.76,7.91,7.7,7.83,243498,0.0,1.0
2015-11-19,7.7,7.84,7.69,7.8,296055,7.7,7.84,7.69,7.8,296055,0.0,1.0
2015-11-20,7.37,7.7764,7.35,7.68,234450,7.37,7.7764,7.35,7.68,234450,0.0,1.0
2015-11-23,7.39,7.545,7.34,7.39,173917,7.39,7.545,7.34,7.39,173917,0.0,1.0
2015-11-24,7.48,7.72,7.48,7.59,334937,7.48,7.72,7.48,7.59,334937,0.0,1.0
2015-11-25,7.5,7.59,7.39,7.45,275481,7.5,7.59,7.39,7.45,275481,0.0,1.0
2015-11-27,7.5,7.55,7.47,7.55,90610,7.5,7.55,7.47,7.55,90610,0.0,1.0
2015-11-30,7.52,7.5799,7.47,7.49,283387,7.52,7.5799,7.47,7.49,283387,0.0,1.0
2015-12-01,7.64,7.7,7.5,7.58,258039,7.64,7.7,7.5,7.58,258039,0.0,1.0
2015-12-02,7.32,7.81,7.29,7.61,172998,7.32,7.81,7.29,7.61,172998,0.0,1.0
2015-12-03,6.99,7.38,6.91,7.35,524949,6.99,7.38,6.91,7.35,524949,0.0,1.0
2015-12-04,6.79,7.06,6.73,6.99,408139,6.79,7.06,6.73,6.99,408139,0.0,1.0
2015-12-07,6.31,6.81,6.17,6.75,607745,6.31,6.81,6.17,6.75,607745,0.0,1.0
2015-12-08,6.4,6.57,6.21,6.28,469619,6.4,6.57,6.21,6.28,469619,0.0,1.0
2015-12-09,6.45,6.71,6.3425,6.38,298679,6.45,6.71,6.3425,6.38,298679,0.0,1.0
2015-12-10,6.63,6.68,6.39,6.44,429194,6.63,6.68,6.39,6.44,429194,0.0,1.0
2015-12-11,6.34,6.545,6.21,6.54,287860,6.34,6.545,6.21,6.54,287860,0.0,1.0
2015-12-14,6.1,6.31,6.03,6.31,489315,6.1,6.31,6.03,6.31,489315,0.0,1.0
2015-12-15,6.2,6.38,6.12,6.18,513338,6.2,6.38,6.12,6.18,513338,0.0,1.0
2015-12-16,6.39,6.45,6.15,6.24,406992,6.39,6.45,6.15,6.24,406992,0.0,1.0
2015-12-17,6.1,6.51,6.06,6.43,568824,6.1,6.51,6.06,6.43,568824,0.0,1.0
2015-12-18,6.0,6.1101,5.99,6.07,2255163,6.0,6.1101,5.99,6.07,2255163,0.0,1.0
2015-12-21,6.4,6.42,6.07,6.22,839788,6.4,6.42,6.07,6.22,839788,0.0,1.0
2015-12-22,6.54,6.57,6.34,6.4,467892,6.54,6.57,6.34,6.4,467892,0.0,1.0
2015-12-23,6.68,6.75,6.52,6.65,428196,6.68,6.75,6.52,6.65,428196,0.0,1.0
2015-12-24,6.79,6.81,6.66,6.68,169498,6.79,6.81,6.66,6.68,169498,0.0,1.0
2015-12-28,6.7,6.86,6.55,6.71,233096,6.7,6.86,6.55,6.71,233096,0.0,1.0
2015-12-29,6.69,6.8,6.47,6.76,200397,6.69,6.8,6.47,6.76,200397,0.0,1.0
2015-12-30,6.66,6.71,6.38,6.65,217130,6.66,6.71,6.38,6.65,217130,0.0,1.0
2015-12-31,6.61,6.7,6.55,6.6,217754,6.61,6.7,6.55,6.6,217754,0.0,1.0
2016-01-04,6.6,6.72,6.3975,6.48,355917,6.6,6.72,6.3975,6.48,355917,0.0,1.0
2016-01-05,6.44,6.7,6.27,6.61,503909,6.44,6.7,6.27,6.61,503909,0.0,1.0
2016-01-06,6.36,6.46,6.19,6.3,238580,6.36,6.46,6.19,6.3,238580,0.0,1.0
2016-01-07,5.96,6.25,5.92,6.22,338286,5.96,6.25,5.92,6.22,338286,0.0,1.0
2016-01-08,5.8,6.12,5.77,6.0,798628,5.8,6.12,5.77,6.0,798628,0.0,1.0
2016-01-11,5.63,5.85,5.58,5.81,282148,5.63,5.85,5.58,5.81,282148,0.0,1.0
2016-01-12,5.76,5.81,5.59,5.64,630905,5.76,5.81,5.59,5.64,630905,0.0,1.0
2016-01-13,5.58,5.83,5.3,5.78,709724,5.58,5.83,5.3,5.78,709724,0.0,1.0
2016-01-14,5.6,5.72,5.39,5.62,418732,5.6,5.72,5.39,5.62,418732,0.0,1.0
2016-01-15,5.35,6.85,4.64,5.34,1141856,5.35,6.85,4.64,5.34,1141856,0.0,1.0
2016-01-19,4.97,5.42,4.915,5.4,449568,4.97,5.42,4.915,5.4,449568,0.0,1.0
2016-01-20,5.22,5.3,4.65,4.85,413757,5.22,5.3,4.65,4.85,413757,0.0,1.0
2016-01-21,5.56,5.66,5.18,5.21,272971,5.56,5.66,5.18,5.21,272971,0.0,1.0
2016-01-22,5.71,5.95,5.52,5.68,289559,5.71,5.95,5.52,5.68,289559,0.0,1.0
2016-01-25,5.2,5.725,5.19,5.64,240349,5.2,5.725,5.19,5.64,240349,0.0,1.0
2016-01-26,5.96,5.98,5.19,5.25,218195,5.96,5.98,5.19,5.25,218195,0.0,1.0
2016-01-27,5.6,6.02,5.56,5.89,209362,5.6,6.02,5.56,5.89,209362,0.0,1.0
2016-01-28,5.48,5.68,5.44,5.68,118272,5.48,5.68,5.44,5.68,118272,0.0,1.0
2016-01-29,5.57,5.84,5.47,5.49,314128,5.57,5.84,5.47,5.49,314128,0.0,1.0
2016-02-01,5.47,5.59,5.28,5.49,184815,5.47,5.59,5.28,5.49,184815,0.0,1.0
2016-02-02,5.22,5.41,5.05,5.38,207031,5.22,5.41,5.05,5.38,207031,0.0,1.0
2016-02-03,5.48,5.54,5.02,5.28,185000,5.48,5.54,5.02,5.28,185000,0.0,1.0
2016-02-04,5.46,5.71,5.35,5.5,227351,5.46,5.71,5.35,5.5,227351,0.0,1.0
2016-02-05,6.47,6.86,5.56,5.8,727560,6.47,6.86,5.56,5.8,727560,0.0,1.0
2016-02-08,6.18,6.45,5.67,6.33,277929,6.18,6.45,5.67,6.33,277929,0.0,1.0
2016-02-09,5.8,6.14,5.66,6.0,187136,5.8,6.14,5.66,6.0,187136,0.0,1.0
2016-02-10,5.64,5.87,5.597,5.84,170250,5.64,5.87,5.597,5.84,170250,0.0,1.0
2016-02-11,5.5,5.68,5.3,5.51,217953,5.5,5.68,5.3,5.51,217953,0.0,1.0
2016-02-12,5.98,6.04,5.58,5.58,227945,5.98,6.04,5.58,5.58,227945,0.0,1.0
2016-02-16,6.12,6.3,6.05,6.07,160495,6.12,6.3,6.05,6.07,160495,0.0,1.0
2016-02-17,6.25,6.5,6.15,6.15,176114,6.25,6.5,6.15,6.15,176114,0.0,1.0
2016-02-18,6.57,6.58,6.13,6.24,145090,6.57,6.58,6.13,6.24,145090,0.0,1.0
2016-02-19,6.4,6.5,6.19,6.5,149365,6.4,6.5,6.19,6.5,149365,0.0,1.0
2016-02-22,6.29,6.551,6.26,6.45,102189,6.29,6.551,6.26,6.45,102189,0.0,1.0
2016-02-23,5.73,6.31,5.71,6.2,86028,5.73,6.31,5.71,6.2,86028,0.0,1.0
2016-02-24,5.92,5.97,5.56,5.63,130177,5.92,5.97,5.56,5.63,130177,0.0,1.0
2016-02-25,5.64,5.99,5.55,5.98,151331,5.64,5.99,5.55,5.98,151331,0.0,1.0
2016-02-26,5.54,5.82,5.5,5.77,306763,5.54,5.82,5.5,5.77,306763,0.0,1.0
2016-02-29,5.78,6.0899,5.54,5.55,245744,5.78,6.0899,5.54,5.55,245744,0.0,1.0
2016-03-01,5.94,6.03,5.67,5.8,108285,5.94,6.03,5.67,5.8,108285,0.0,1.0
2016-03-02,6.17,6.28,5.94,5.94,177038,6.17,6.28,5.94,5.94,177038,0.0,1.0
2016-03-03,6.53,6.56,6.11,6.17,182137,6.53,6.56,6.11,6.17,182137,0.0,1.0
2016-03-04,6.45,6.61,6.335,6.52,153537,6.45,6.61,6.335,6.52,153537,0.0,1.0
2016-03-07,6.63,6.8,6.31,6.39,203385,6.63,6.8,6.31,6.39,203385,0.0,1.0
2016-03-08,6.3,6.57,6.08,6.57,148671,6.3,6.57,6.08,6.57,148671,0.0,1.0
2016-03-09,6.21,6.37,6.1,6.35,158234,6.21,6.37,6.1,6.35,158234,0.0,1.0
2016-03-10,6.04,6.26,5.88,6.22,101494,6.04,6.26,5.88,6.22,101494,0.0,1.0
2016-03-11,6.31,6.35,6.08,6.13,151682,6.31,6.35,6.08,6.13,151682,0.0,1.0
2016-03-14,6.28,6.4,6.145,6.23,82587,6.28,6.4,6.145,6.23,82587,0.0,1.0
2016-03-15,6.06,6.18,5.9,6.18,118841,6.06,6.18,5.9,6.18,118841,0.0,1.0
2016-03-16,6.06,6.24,5.92,5.99,99877,6.06,6.24,5.92,5.99,99877,0.0,1.0
2016-03-17,6.32,6.5,6.02,6.08,248153,6.32,6.5,6.02,6.08,248153,0.0,1.0
2016-03-18,6.66,6.78,6.23,6.36,651774,6.66,6.78,6.23,6.36,651774,0.0,1.0
2016-03-21,6.91,7.13,6.67,6.67,218321,6.91,7.13,6.67,6.67,218321,0.0,1.0
2016-03-22,6.71,6.87,6.64,6.75,107931,6.71,6.87,6.64,6.75,107931,0.0,1.0
2016-03-23,6.1,6.67,6.03,6.67,118278,6.1,6.67,6.03,6.67,118278,0.0,1.0
2016-03-24,6.23,6.23,5.88,5.98,82421,6.23,6.23,5.88,5.98,82421,0.0,1.0
2016-03-28,6.04,6.22,5.9,6.21,123203,6.04,6.22,5.9,6.21,123203,0.0,1.0
2016-03-29,6.15,6.18,5.73,5.93,244020,6.15,6.18,5.73,5.93,244020,0.0,1.0
2016-03-30,6.2,6.45,6.12,6.24,179741,6.2,6.45,6.12,6.24,179741,0.0,1.0
2016-03-31,6.31,6.36,6.08,6.2,106690,6.31,6.36,6.08,6.2,106690,0.0,1.0
2016-04-01,6.04,6.3,5.92,6.3,126713,6.04,6.3,5.92,6.3,126713,0.0,1.0
2016-04-04,5.69,6.02,5.64,6.0,142954,5.69,6.02,5.64,6.0,142954,0.0,1.0
2016-04-05,5.53,5.7,5.5,5.6,248257,5.53,5.7,5.5,5.6,248257,0.0,1.0
2016-04-06,5.8,5.81,5.43,5.52,135681,5.8,5.81,5.43,5.52,135681,0.0,1.0
2016-04-07,5.78,5.87,5.7,5.73,794270,5.78,5.87,5.7,5.73,794270,0.0,1.0
2016-04-08,5.75,6.1,5.6,5.9,139509,5.75,6.1,5.6,5.9,139509,0.0,1.0
2016-04-11,5.77,5.91,5.61,5.78,120425,5.77,5.91,5.61,5.78,120425,0.0,1.0
2016-04-12,5.68,5.92,5.64,5.79,200781,5.68,5.92,5.64,5.79,200781,0.0,1.0
2016-04-13,6.17,6.215,5.7,5.7,170777,6.17,6.215,5.7,5.7,170777,0.0,1.0
2016-04-14,6.05,6.24,6.04,6.21,112600,6.05,6.24,6.04,6.21,112600,0.0,1.0
2016-04-15,6.1,6.185,5.9801,6.03,87987,6.1,6.185,5.9801,6.03,87987,0.0,1.0
2016-04-18,6.15,6.19,5.98,6.05,129650,6.15,6.19,5.98,6.05,129650,0.0,1.0
2016-04-19,6.18,6.26,6.015,6.18,110828,6.18,6.26,6.015,6.18,110828,0.0,1.0
2016-04-20,6.32,6.4,6.18,6.18,81172,6.32,6.4,6.18,6.18,81172,0.0,1.0
2016-04-21,6.28,6.39,6.214,6.29,132028,6.28,6.39,6.214,6.29,132028,0.0,1.0
2016-04-22,6.48,6.5,6.28,6.28,125923,6.48,6.5,6.28,6.28,125923,0.0,1.0
2016-04-25,6.36,6.46,6.125,6.43,209402,6.36,6.46,6.125,6.43,209402,0.0,1.0
2016-04-26,6.77,6.83,6.26,6.37,134653,6.77,6.83,6.26,6.37,134653,0.0,1.0
2016-04-27,6.96,7.3,6.65,6.73,274068,6.96,7.3,6.65,6.73,274068,0.0,1.0
2016-04-28,7.27,7.31,6.83,6.83,230759,7.27,7.31,6.83,6.83,230759,0.0,1.0
2016-04-29,8.81,9.54,7.59,7.72,743198,8.81,9.54,7.59,7.72,743198,0.0,1.0
2016-05-02,8.36,8.835,8.24,8.8,249901,8.36,8.835,8.24,8.8,249901,0.0,1.0
2016-05-03,8.15,8.25,7.77,8.25,147587,8.15,8.25,7.77,8.25,147587,0.0,1.0
2016-05-04,8.22,8.31,7.992,8.12,159524,8.22,8.31,7.992,8.12,159524,0.0,1.0
2016-05-05,8.02,8.33,7.83,8.33,103338,8.02,8.33,7.83,8.33,103338,0.0,1.0
2016-05-06,8.18,8.18,7.9271,8.02,234458,8.18,8.18,7.9271,8.02,234458,0.0,1.0
2016-05-09,8.08,8.59,8.0,8.21,215076,8.08,8.59,8.0,8.21,215076,0.0,1.0
2016-05-10,8.33,8.46,8.15,8.17,144639,8.33,8.46,8.15,8.17,144639,0.0,1.0
2016-05-11,7.72,8.19,7.7,8.19,196797,7.72,8.19,7.7,8.19,196797,0.0,1.0
2016-05-12,7.34,7.99,7.25,7.76,278683,7.34,7.99,7.25,7.76,278683,0.0,1.0
2016-05-13,7.23,7.6,7.12,7.32,305972,7.23,7.6,7.12,7.32,305972,0.0,1.0
2016-05-16,7.04,7.49,7.02,7.36,280087,7.04,7.49,7.02,7.36,280087,0.0,1.0
2016-05-17,7.15,7.34,7.04,7.07,223989,7.15,7.34,7.04,7.07,223989,0.0,1.0
2016-05-18,7.08,7.17,7.01,7.07,214272,7.08,7.17,7.01,7.07,214272,0.0,1.0
2016-05-19,6.95,7.13,6.92,7.01,352447,6.95,7.13,6.92,7.01,352447,0.0,1.0
2016-05-20,7.59,7.59,7.01,7.01,279054,7.59,7.59,7.01,7.01,279054,0.0,1.0
2016-05-23,7.5,7.7,7.31,7.58,226788,7.5,7.7,7.31,7.58,226788,0.0,1.0
2016-05-24,7.56,7.64,7.48,7.57,182509,7.56,7.64,7.48,7.57,182509,0.0,1.0
2016-05-25,7.72,7.77,7.54,7.6,225378,7.72,7.77,7.54,7.6,225378,0.0,1.0
2016-05-26,7.32,7.72,7.28,7.63,283448,7.32,7.72,7.28,7.63,283448,0.0,1.0
2016-05-27,7.5,7.55,7.32,7.32,185177,7.5,7.55,7.32,7.32,185177,0.0,1.0
2016-05-31,7.28,7.4317,7.24,7.3,650874,7.28,7.4317,7.24,7.3,650874,0.0,1.0
2016-06-01,7.24,7.38,6.92,7.2,479138,7.24,7.38,6.92,7.2,479138,0.0,1.0
2016-06-02,7.05,7.23,6.92,7.15,251208,7.05,7.23,6.92,7.15,251208,0.0,1.0
2016-06-03,7.38,7.42,6.94,7.13,281886,7.38,7.42,6.94,7.13,281886,0.0,1.0
2016-06-06,8.0,8.015,7.17,7.32,431407,8.0,8.015,7.17,7.32,431407,0.0,1.0
2016-06-07,7.51,7.73,7.26,7.27,346365,7.51,7.73,7.26,7.27,346365,0.0,1.0
2016-06-08,7.73,7.75,7.54,7.59,283184,7.73,7.75,7.54,7.59,283184,0.0,1.0
2016-06-09,7.54,7.68,7.48,7.68,217446,7.54,7.68,7.48,7.68,217446,0.0,1.0
2016-06-10,7.52,7.57,7.47,7.48,173684,7.52,7.57,7.47,7.48,173684,0.0,1.0
2016-06-13,7.51,7.74,7.46,7.48,174678,7.51,7.74,7.46,7.48,174678,0.0,1.0
2016-06-14,7.15,7.53,7.03,7.5,325176,7.15,7.53,7.03,7.5,325176,0.0,1.0
2016-06-15,7.03,7.42,7.0,7.1,151263,7.03,7.42,7.0,7.1,151263,0.0,1.0
2016-06-16,7.16,7.19,6.91,7.0,166665,7.16,7.19,6.91,7.0,166665,0.0,1.0
2016-06-17,7.23,7.57,7.12,7.18,238937,7.23,7.57,7.12,7.18,238937,0.0,1.0
2016-06-20,7.18,7.3,7.02,7.16,185204,7.18,7.3,7.02,7.16,185204,0.0,1.0
2016-06-21,7.2,7.26,6.94,7.19,197685,7.2,7.26,6.94,7.19,197685,0.0,1.0
2016-06-22,7.03,7.37,6.98,7.17,124928,7.03,7.37,6.98,7.17,124928,0.0,1.0
2016-06-23,7.38,7.42,7.19,7.33,143063,7.38,7.42,7.19,7.33,143063,0.0,1.0
2016-06-24,7.17,7.23,6.87,7.15,988744,7.17,7.23,6.87,7.15,988744,0.0,1.0
2016-06-27,6.94,7.29,6.63,6.97,376240,6.94,7.29,6.63,6.97,376240,0.0,1.0
2016-06-28,6.78,7.09,6.72,6.89,258334,6.78,7.09,6.72,6.89,258334,0.0,1.0
2016-06-29,7.19,7.2,6.75,6.92,155334,7.19,7.2,6.75,6.92,155334,0.0,1.0
2016-06-30,7.36,7.37,6.94,7.14,433202,7.36,7.37,6.94,7.14,433202,0.0,1.0
2016-07-01,7.39,7.5,7.28,7.37,150871,7.39,7.5,7.28,7.37,150871,0.0,1.0
2016-07-05,6.72,7.29,6.47,7.23,253939,6.72,7.29,6.47,7.23,253939,0.0,1.0
2016-07-06,6.62,6.88,6.53,6.67,256391,6.62,6.88,6.53,6.67,256391,0.0,1.0
2016-07-07,6.76,6.9,6.53,6.63,204021,6.76,6.9,6.53,6.63,204021,0.0,1.0
2016-07-08,7.25,7.39,6.84,6.84,223852,7.25,7.39,6.84,6.84,223852,0.0,1.0
2016-07-11,7.43,7.43,7.22,7.28,247648,7.43,7.43,7.22,7.28,247648,0.0,1.0
2016-07-12,7.97,8.23,7.5,7.52,340157,7.97,8.23,7.5,7.52,340157,0.0,1.0
2016-07-13,8.13,8.14,7.79,8.01,252668,8.13,8.14,7.79,8.01,252668,0.0,1.0
2016-07-14,8.26,8.37,8.15,8.2,259695,8.26,8.37,8.15,8.2,259695,0.0,1.0
2016-07-15,8.4,8.44,8.01,8.34,135192,8.4,8.44,8.01,8.34,135192,0.0,1.0
2016-07-18,8.25,8.45,8.05,8.32,177223,8.25,8.45,8.05,8.32,177223,0.0,1.0
2016-07-19,8.33,8.41,8.06,8.19,185222,8.33,8.41,8.06,8.19,185222,0.0,1.0
2016-07-20,8.19,8.35,8.08,8.34,137853,8.19,8.35,8.08,8.34,137853,0.0,1.0
2016-07-21,8.16,8.38,8.15,8.15,85612,8.16,8.38,8.15,8.15,85612,0.0,1.0
2016-07-22,8.25,8.33,8.02,8.15,92161,8.25,8.33,8.02,8.15,92161,0.0,1.0
2016-07-25,7.98,8.2078,7.78,8.19,111880,7.98,8.2078,7.78,8.19,111880,0.0,1.0
2016-07-26,8.03,8.1,7.85,7.99,61661,8.03,8.1,7.85,7.99,61661,0.0,1.0
2016-07-27,8.27,8.31,8.04,8.06,108231,8.27,8.31,8.04,8.06,108231,0.0,1.0
2016-07-28,7.86,8.39,7.77,8.27,244948,7.86,8.39,7.77,8.27,244948,0.0,1.0
2016-07-29,9.09,9.17,8.6,8.65,830582,9.09,9.17,8.6,8.65,830582,0.0,1.0
2016-08-01,9.1,9.44,9.0,9.07,459756,9.1,9.44,9.0,9.07,459756,0.0,1.0
2016-08-02,9.02,9.26,8.85,9.14,181355,9.02,9.26,8.85,9.14,181355,0.0,1.0
2016-08-03,9.24,9.28,8.92,9.01,173232,9.24,9.28,8.92,9.01,173232,0.0,1.0
2016-08-04,9.11,9.38,9.025,9.28,132702,9.11,9.38,9.025,9.28,132702,0.0,1.0
2016-08-05,9.15,9.34,9.046,9.19,205299,9.15,9.34,9.046,9.19,205299,0.0,1.0
2016-08-08,9.51,9.69,9.25,9.25,136030,9.51,9.69,9.25,9.25,136030,0.0,1.0
2016-08-09,9.27,9.67,9.2,9.51,111427,9.27,9.67,9.2,9.51,111427,0.0,1.0
2016-08-10,9.2,9.37,9.033,9.3,133878,9.2,9.37,9.033,9.3,133878,0.0,1.0
2016-08-11,9.37,9.44,9.04,9.25,92349,9.37,9.44,9.04,9.25,92349,0.0,1.0
2016-08-12,9.26,9.45,9.02,9.4,86032,9.26,9.45,9.02,9.4,86032,0.0,1.0
2016-08-15,9.28,9.48,9.26,9.33,80799,9.28,9.48,9.26,9.33,80799,0.0,1.0
2016-08-16,9.39,9.4799,9.26,9.26,76230,9.39,9.4799,9.26,9.26,76230,0.0,1.0
2016-08-17,9.43,9.47,9.22,9.35,255499,9.43,9.47,9.22,9.35,255499,0.0,1.0
2016-08-18,9.29,9.46,9.19,9.4,59668,9.29,9.46,9.19,9.4,59668,0.0,1.0
2016-08-19,9.2,9.24,9.05,9.24,49144,9.2,9.24,9.05,9.24,49144,0.0,1.0
2016-08-22,9.39,9.48,9.05,9.12,246252,9.39,9.48,9.05,9.12,246252,0.0,1.0
2016-08-23,9.42,9.63,9.4,9.44,85439,9.42,9.63,9.4,9.44,85439,0.0,1.0
2016-08-24,9.21,9.49,9.05,9.43,88594,9.21,9.49,9.05,9.43,88594,0.0,1.0
2016-08-25,9.37,9.37,9.11,9.2,78450,9.37,9.37,9.11,9.2,78450,0.0,1.0
2016-08-26,9.23,9.46,9.09,9.39,140694,9.23,9.46,9.09,9.39,140694,0.0,1.0
2016-08-29,9.64,9.66,9.16,9.22,145563,9.64,9.66,9.16,9.22,145563,0.0,1.0
2016-08-30,9.6,9.75,9.5,9.55,85261,9.6,9.75,9.5,9.55,85261,0.0,1.0
2016-08-31,9.59,9.74,9.54,9.61,114147,9.59,9.74,9.54,9.61,114147,0.0,1.0
2016-09-01,10.16,10.4404,9.9,10.18,226973,10.16,10.4404,9.9,10.18,226973,0.0,1.0
2016-09-02,10.33,10.34,10.03,10.23,139471,10.33,10.34,10.03,10.23,139471,0.0,1.0
2016-09-06,9.66,10.3,9.43,10.25,284303,9.66,10.3,9.43,10.25,284303,0.0,1.0
2016-09-07,9.53,9.72,9.36,9.67,186309,9.53,9.72,9.36,9.67,186309,0.0,1.0
2016-09-08,9.39,9.56,9.29,9.53,131085,9.39,9.56,9.29,9.53,131085,0.0,1.0
2016-09-09,8.96,9.37,8.93,9.26,134941,8.96,9.37,8.93,9.26,134941,0.0,1.0
2016-09-12,9.06,9.09,8.8,8.84,158320,9.06,9.09,8.8,8.84,158320,0.0,1.0
2016-09-13,9.17,9.27,8.99,9.19,206080,9.17,9.27,8.99,9.19,206080,0.0,1.0
2016-09-14,9.09,9.2,8.85,9.14,198986,9.09,9.2,8.85,9.14,198986,0.0,1.0
2016-09-15,9.28,9.35,8.94,9.1,136505,9.28,9.35,8.94,9.1,136505,0.0,1.0
2016-09-16,9.1,9.36,9.055,9.26,618465,9.1,9.36,9.055,9.26,618465,0.0,1.0
2016-09-19,9.59,9.66,9.13,9.22,210267,9.59,9.66,9.13,9.22,210267,0.0,1.0
2016-09-20,9.53,9.67,9.28,9.67,144169,9.53,9.67,9.28,9.67,144169,0.0,1.0
2016-09-21,9.53,9.67,9.36,9.58,128428,9.53,9.67,9.36,9.58,128428,0.0,1.0
2016-09-22,9.72,9.81,9.54,9.61,246069,9.72,9.81,9.54,9.61,246069,0.0,1.0
2016-09-23,9.59,9.82,9.58,9.69,166794,9.59,9.82,9.58,9.69,166794,0.0,1.0
2016-09-26,9.43,9.57,9.34,9.48,90322,9.43,9.57,9.34,9.48,90322,0.0,1.0
2016-09-27,9.58,9.65,9.345,9.41,122602,9.58,9.65,9.345,9.41,122602,0.0,1.0
2016-09-28,9.79,9.85,9.51,9.57,121379,9.79,9.85,9.51,9.57,121379,0.0,1.0
2016-09-29,9.59,10.02,9.58,9.84,157673,9.59,10.02,9.58,9.84,157673,0.0,1.0
2016-09-30,9.68,9.82,9.6,9.7,141818,9.68,9.82,9.6,9.7,141818,0.0,1.0
2016-10-03,9.59,9.89,9.43,9.62,115604,9.59,9.89,9.43,9.62,115604,0.0,1.0
2016-10-04,9.49,9.75,9.47,9.64,93429,9.49,9.75,9.47,9.64,93429,0.0,1.0
2016-10-05,9.58,9.63,9.44,9.53,102402,9.58,9.63,9.44,9.53,102402,0.0,1.0
2016-10-06,9.4,9.7,9.21,9.54,211167,9.4,9.7,9.21,9.54,211167,0.0,1.0
2016-10-07,9.33,9.48,9.23,9.4,130067,9.33,9.48,9.23,9.4,130067,0.0,1.0
2016-10-10,9.4,9.65,9.3,9.35,84543,9.4,9.65,9.3,9.35,84543,0.0,1.0
2016-10-11,9.35,9.45,9.15,9.45,158909,9.35,9.45,9.15,9.45,158909,0.0,1.0
2016-10-12,9.25,9.5,9.1,9.35,154599,9.25,9.5,9.1,9.35,154599,0.0,1.0
2016-10-13,9.05,9.25,9.0,9.25,67619,9.05,9.25,9.0,9.25,67619,0.0,1.0
2016-10-14,8.85,9.25,8.775,9.05,94797,8.85,9.25,8.775,9.05,94797,0.0,1.0
2016-10-17,8.95,8.95,8.7,8.8,143447,8.95,8.95,8.7,8.8,143447,0.0,1.0
2016-10-18,8.85,9.15,8.675,9.15,150669,8.85,9.15,8.675,9.15,150669,0.0,1.0
2016-10-19,9.2,9.3,8.85,8.85,142203,9.2,9.3,8.85,8.85,142203,0.0,1.0
2016-10-20,9.35,9.55,9.3,9.3,105778,9.35,9.55,9.3,9.3,105778,0.0,1.0
2016-10-21,9.15,9.35,9.05,9.15,89809,9.15,9.35,9.05,9.15,89809,0.0,1.0
2016-10-24,9.2,9.3,8.9,9.25,103262,9.2,9.3,8.9,9.25,103262,0.0,1.0
2016-10-25,9.15,9.35,9.05,9.2,180119,9.15,9.35,9.05,9.2,180119,0.0,1.0
2016-10-26,8.9,9.25,8.85,9.05,68988,8.9,9.25,8.85,9.05,68988,0.0,1.0
2016-10-27,9.1,9.15,8.9,8.9,284750,9.1,9.15,8.9,8.9,284750,0.0,1.0
2016-10-28,9.45,9.45,8.9,9.15,842988,9.45,9.45,8.9,9.15,842988,0.0,1.0
2016-10-31,9.4,9.825,9.25,9.45,176390,9.4,9.825,9.25,9.45,176390,0.0,1.0
2016-11-01,9.2,9.4,9.05,9.3,151953,9.2,9.4,9.05,9.3,151953,0.0,1.0
2016-11-02,8.85,9.25,8.8,9.25,225362,8.85,9.25,8.8,9.25,225362,0.0,1.0
2016-11-03,8.85,9.05,8.8,9.05,117824,8.85,9.05,8.8,9.05,117824,0.0,1.0
2016-11-04,8.8,8.9767,8.75,8.95,113332,8.8,8.9767,8.75,8.95,113332,0.0,1.0
2016-11-07,8.9,9.1,8.8,8.95,530736,8.9,9.1,8.8,8.95,530736,0.0,1.0
2016-11-08,8.8,8.95,8.8,8.95,223954,8.8,8.95,8.8,8.95,223954,0.0,1.0
2016-11-09,9.2,9.9,9.125,9.35,847494,9.2,9.9,9.125,9.35,847494,0.0,1.0
2016-11-10,9.65,10.1,9.3,9.45,1275360,9.65,10.1,9.3,9.45,1275360,0.0,1.0
2016-11-11,9.95,10.3,9.745,9.75,1430955,9.95,10.3,9.745,9.75,1430955,0.0,1.0
2016-11-14,11.5,11.55,10.2,10.2,838626,11.5,11.55,10.2,10.2,838626,0.0,1.0
2016-11-15,11.6,11.85,10.905,11.25,475317,11.6,11.85,10.905,11.25,475317,0.0,1.0
2016-11-16,11.55,11.7,11.5,11.55,471204,11.55,11.7,11.5,11.55,471204,0.0,1.0
2016-11-17,11.6,11.825,11.55,11.75,363252,11.6,11.825,11.55,11.75,363252,0.0,1.0
2016-11-18,11.6,11.75,11.4,11.6,313900,11.6,11.75,11.4,11.6,313900,0.0,1.0
2016-11-21,11.75,11.9,11.55,11.6,301604,11.75,11.9,11.55,11.6,301604,0.0,1.0
2016-11-22,11.9,12.1,11.75,11.85,328096,11.9,12.1,11.75,11.85,328096,0.0,1.0
2016-11-23,11.9,12.05,11.8,11.9,304694,11.9,12.05,11.8,11.9,304694,0.0,1.0
2016-11-25,11.85,12.05,11.65,11.95,189989,11.85,12.05,11.65,11.95,189989,0.0,1.0
2016-11-28,11.8,11.9,11.7,11.8,190527,11.8,11.9,11.7,11.8,190527,0.0,1.0
2016-11-29,11.6,11.85,11.5,11.75,389662,11.6,11.85,11.5,11.75,389662,0.0,1.0
2016-11-30,11.65,11.85,11.6,11.75,294517,11.65,11.85,11.6,11.75,294517,0.0,1.0
2016-12-01,11.6,11.8,11.5,11.75,380572,11.6,11.8,11.5,11.75,380572,0.0,1.0
2016-12-02,11.55,11.6,11.4,11.5,262946,11.55,11.6,11.4,11.5,262946,0.0,1.0
2016-12-05,11.6,11.85,11.35,11.5,345332,11.6,11.85,11.35,11.5,345332,0.0,1.0
2016-12-06,12.0,12.05,11.65,11.75,790607,12.0,12.05,11.65,11.75,790607,0.0,1.0
2016-12-07,12.75,12.95,11.95,12.0,403625,12.75,12.95,11.95,12.0,403625,0.0,1.0
2016-12-08,13.6,13.9,12.85,12.85,424278,13.6,13.9,12.85,12.85,424278,0.0,1.0
2016-12-09,13.55,13.75,13.2,13.45,341356,13.55,13.75,13.2,13.45,341356,0.0,1.0
2016-12-12,12.75,13.65,12.7,13.6,256582,12.75,13.65,12.7,13.6,256582,0.0,1.0
2016-12-13,12.65,13.3,12.65,13.0,353865,12.65,13.3,12.65,13.0,353865,0.0,1.0
2016-12-14,12.6,12.9,12.375,12.7,306129,12.6,12.9,12.375,12.7,306129,0.0,1.0
2016-12-15,12.5,12.9,12.45,12.6,255511,12.5,12.9,12.45,12.6,255511,0.0,1.0
2016-12-16,12.1,12.75,12.1,12.5,833518,12.1,12.75,12.1,12.5,833518,0.0,1.0
2016-12-19,12.05,12.45,12.0,12.25,275227,12.05,12.45,12.0,12.25,275227,0.0,1.0
2016-12-20,12.7,12.75,12.15,12.15,279618,12.7,12.75,12.15,12.15,279618,0.0,1.0
2016-12-21,12.65,12.85,12.65,12.7,204347,12.65,12.85,12.65,12.7,204347,0.0,1.0
2016-12-22,12.75,13.075,12.5,12.65,183680,12.75,13.075,12.5,12.65,183680,0.0,1.0
2016-12-23,12.85,13.15,12.7,12.8,176558,12.85,13.15,12.7,12.8,176558,0.0,1.0
2016-12-27,12.9,13.1,12.8,12.95,195692,12.9,13.1,12.8,12.95,195692,0.0,1.0
2016-12-28,12.8,13.05,12.6,12.95,146164,12.8,13.05,12.6,12.95,146164,0.0,1.0
2016-12-29,12.7,12.95,12.5,12.85,121546,12.7,12.95,12.5,12.85,121546,0.0,1.0
2016-12-30,12.55,12.8,12.55,12.65,99375,12.55,12.8,12.55,12.65,99375,0.0,1.0
2017-01-03,13.25,13.25,12.55,12.75,298229,13.25,13.25,12.55,12.75,298229,0.0,1.0
2017-01-04,13.85,13.85,13.1,13.25,370514,13.85,13.85,13.1,13.25,370514,0.0,1.0
2017-01-05,13.75,13.9,13.55,13.75,273344,13.75,13.9,13.55,13.75,273344,0.0,1.0
2017-01-06,13.8,13.85,13.6,13.7,303782,13.8,13.85,13.6,13.7,303782,0.0,1.0
2017-01-09,13.65,14.05,13.575,13.8,484465,13.65,14.05,13.575,13.8,484465,0.0,1.0
2017-01-10,13.85,13.85,13.3,13.7,205728,13.85,13.85,13.3,13.7,205728,0.0,1.0
2017-01-11,13.8,13.9,13.65,13.9,217485,13.8,13.9,13.65,13.9,217485,0.0,1.0
2017-01-12,13.9,14.05,13.65,13.95,364107,13.9,14.05,13.65,13.95,364107,0.0,1.0
2017-01-13,14.35,14.4,13.95,14.0,233475,14.35,14.4,13.95,14.0,233475,0.0,1.0
2017-01-17,13.8,14.25,13.7,14.2,402732,13.8,14.25,13.7,14.2,402732,0.0,1.0
2017-01-18,13.95,14.0,13.65,13.85,208000,13.95,14.0,13.65,13.85,208000,0.0,1.0
2017-01-19,13.9,13.95,13.75,13.9,150035,13.9,13.95,13.75,13.9,150035,0.0,1.0
2017-01-20,14.0,14.0,13.8,13.85,243791,14.0,14.0,13.8,13.85,243791,0.0,1.0
2017-01-23,13.9,14.275,13.8,14.0,308624,13.9,14.275,13.8,14.0,308624,0.0,1.0
2017-01-24,13.95,14.25,13.95,13.95,303231,13.95,14.25,13.95,13.95,303231,0.0,1.0
2017-01-25,14.25,14.445,14.0,14.15,115804,14.25,14.445,14.0,14.15,115804,0.0,1.0
2017-01-26,13.9,14.65,13.9,14.3,210536,13.9,14.65,13.9,14.3,210536,0.0,1.0
2017-01-27,13.95,14.2,13.7688,13.85,294715,13.95,14.2,13.7688,13.85,294715,0.0,1.0
2017-01-30,13.9,14.05,13.7,13.9,300929,13.9,14.05,13.7,13.9,300929,0.0,1.0
2017-01-31,14.1,14.25,13.725,13.9,408761,14.1,14.25,13.725,13.9,408761,0.0,1.0
2017-02-01,14.1,14.4,13.8,14.2,234674,14.1,14.4,13.8,14.2,234674,0.0,1.0
2017-02-02,13.95,14.1,13.8,14.1,257011,13.95,14.1,13.8,14.1,257011,0.0,1.0
2017-02-03,15.05,15.4,13.4,13.85,700228,15.05,15.4,13.4,13.85,700228,0.0,1.0
2017-02-06,14.3,15.275,14.05,15.05,450125,14.3,15.275,14.05,15.05,450125,0.0,1.0
2017-02-07,14.45,14.55,14.075,14.45,407122,14.45,14.55,14.075,14.45,407122,0.0,1.0
2017-02-08,14.1,14.4,14.0,14.4,301151,14.1,14.4,14.0,14.4,301151,0.0,1.0
2017-02-09,14.35,14.45,13.95,14.1,495735,14.35,14.45,13.95,14.1,495735,0.0,1.0
2017-02-10,14.75,14.85,14.3,14.35,290691,14.75,14.85,14.3,14.35,290691,0.0,1.0
2017-02-13,14.75,15.0,14.65,14.75,401904,14.75,15.0,14.65,14.75,401904,0.0,1.0
2017-02-14,14.8,14.975,14.55,14.65,402382,14.8,14.975,14.55,14.65,402382,0.0,1.0
2017-02-15,14.85,14.9,14.65,14.85,250558,14.85,14.9,14.65,14.85,250558,0.0,1.0
2017-02-16,14.8,14.85,14.6,14.8,366089,14.8,14.85,14.6,14.8,366089,0.0,1.0
2017-02-17,14.8,14.9,14.6,14.7,205081,14.8,14.9,14.6,14.7,205081,0.0,1.0
2017-02-21,14.7,14.95,14.55,14.8,174201,14.7,14.95,14.55,14.8,174201,0.0,1.0
2017-02-22,14.75,14.8,14.6,14.65,131729,14.75,14.8,14.6,14.65,131729,0.0,1.0
2017-02-23,14.8,14.85,14.55,14.7,228344,14.8,14.85,14.55,14.7,228344,0.0,1.0
2017-02-24,14.6,14.8,14.55,14.65,132683,14.6,14.8,14.55,14.65,132683,0.0,1.0
2017-02-27,14.6,14.775,14.6,14.6,376737,14.6,14.775,14.6,14.6,376737,0.0,1.0
2017-02-28,14.35,14.675,14.1,14.6,358283,14.35,14.675,14.1,14.6,358283,0.0,1.0
2017-03-01,14.2,14.65,14.05,14.6,313396,14.2,14.65,14.05,14.6,313396,0.0,1.0
2017-03-02,14.0,14.25,13.95,14.2,204041,14.0,14.25,13.95,14.2,204041,0.0,1.0
2017-03-03,13.8,14.2,13.65,13.95,384795,13.8,14.2,13.65,13.95,384795,0.0,1.0
2017-03-06,13.5,13.75,13.45,13.65,198367,13.5,13.75,13.45,13.65,198367,0.0,1.0
2017-03-07,13.55,13.75,13.35,13.5,185177,13.55,13.75,13.35,13.5,185177,0.0,1.0
2017-03-08,13.5,13.8,13.5,13.65,305407,13.5,13.8,13.5,13.65,305407,0.0,1.0
2017-03-09,13.55,13.65,13.45,13.55,268307,13.55,13.65,13.45,13.55,268307,0.0,1.0
2017-03-10,13.55,14.2,13.5,14.15,446267,13.55,14.2,13.5,14.15,446267,0.0,1.0
2017-03-13,13.5,13.75,13.45,13.5,340906,13.5,13.75,13.45,13.5,340906,0.0,1.0
2017-03-14,14.0,14.3,13.4,13.4,530940,14.0,14.3,13.4,13.4,530940,0.0,1.0
2017-03-15,14.2,14.25,13.8,14.1,231829,14.2,14.25,13.8,14.1,231829,0.0,1.0
2017-03-16,14.5,14.55,14.2,14.2,174159,14.5,14.55,14.2,14.2,174159,0.0,1.0
2017-03-17,14.2,14.6,14.2,14.55,368432,14.2,14.6,14.2,14.55,368432,0.0,1.0
2017-03-20,14.3,14.4,14.05,14.25,166668,14.3,14.4,14.05,14.25,166668,0.0,1.0
2017-03-21,13.7,14.5,13.55,14.5,392693,13.7,14.5,13.55,14.5,392693,0.0,1.0
2017-03-22,13.4,13.75,13.3,13.6,241745,13.4,13.75,13.3,13.6,241745,0.0,1.0
2017-03-23,13.85,13.9,13.3,13.4,172405,13.85,13.9,13.3,13.4,172405,0.0,1.0
2017-03-24,13.75,14.175,13.75,13.9,219279,13.75,14.175,13.75,13.9,219279,0.0,1.0
2017-03-27,13.95,14.0,13.5,13.7,110088,13.95,14.0,13.5,13.7,110088,0.0,1.0
2017-03-28,14.15,14.25,13.8,13.9,146262,14.15,14.25,13.8,13.9,146262,0.0,1.0
2017-03-29,14.0,14.2,13.85,14.1,213569,14.0,14.2,13.85,14.1,213569,0.0,1.0
2017-03-30,14.75,14.8,14.05,14.05,226897,14.75,14.8,14.05,14.05,226897,0.0,1.0
2017-03-31,14.85,14.95,14.45,14.7,367178,14.85,14.95,14.45,14.7,367178,0.0,1.0
2017-04-03,14.35,14.8,14.2,14.8,152124,14.35,14.8,14.2,14.8,152124,0.0,1.0
2017-04-04,14.3,14.5,14.2,14.35,184863,14.3,14.5,14.2,14.35,184863,0.0,1.0
2017-04-05,13.6,14.55,13.4,14.45,480547,13.6,14.55,13.4,14.45,480547,0.0,1.0
2017-04-06,13.9,14.1,13.45,13.65,245519,13.9,14.1,13.45,13.65,245519,0.0,1.0
2017-04-07,13.9,13.925,13.6,13.7,203031,13.9,13.925,13.6,13.7,203031,0.0,1.0
2017-04-10,13.25,14.15,13.2,13.85,276016,13.25,14.15,13.2,13.85,276016,0.0,1.0
2017-04-11,14.0,14.05,13.0,13.2,448864,14.0,14.05,13.0,13.2,448864,0.0,1.0
2017-04-12,13.55,14.1,13.45,13.95,140142,13.55,14.1,13.45,13.95,140142,0.0,1.0
2017-04-13,13.5,13.625,13.35,13.5,258131,13.5,13.625,13.35,13.5,258131,0.0,1.0
2017-04-17,13.75,13.8,13.45,13.5,135422,13.75,13.8,13.45,13.5,135422,0.0,1.0
2017-04-18,13.65,13.8,13.425,13.65,130083,13.65,13.8,13.425,13.65,130083,0.0,1.0
2017-04-19,13.65,13.95,13.6,13.75,160196,13.65,13.95,13.6,13.75,160196,0.0,1.0
2017-04-20,13.8,14.0,13.7,13.8,388175,13.8,14.0,13.7,13.8,388175,0.0,1.0
2017-04-21,13.9,14.0,13.8,13.8,232577,13.9,14.0,13.8,13.8,232577,0.0,1.0
2017-04-24,14.25,14.5,14.15,14.2,175832,14.25,14.5,14.15,14.2,175832,0.0,1.0
2017-04-25,14.4,14.5,14.25,14.4,208861,14.4,14.5,14.25,14.4,208861,0.0,1.0
2017-04-26,14.65,14.75,14.35,14.45,221577,14.65,14.75,14.35,14.45,221577,0.0,1.0
2017-04-27,14.5,14.75,14.35,14.75,240281,14.5,14.75,14.35,14.75,240281,0.0,1.0
2017-04-28,14.2,15.5,14.05,15.0,659054,14.2,15.5,14.05,15.0,659054,0.0,1.0
2017-05-01,14.75,15.0,14.25,14.3,568246,14.75,15.0,14.25,14.3,568246,0.0,1.0
2017-05-02,14.75,14.95,14.65,14.75,235396,14.75,14.95,14.65,14.75,235396,0.0,1.0
2017-05-03,14.55,14.8,14.425,14.6,157005,14.55,14.8,14.425,14.6,157005,0.0,1.0
2017-05-04,14.1,14.7,14.05,14.7,193082,14.1,14.7,14.05,14.7,193082,0.0,1.0
2017-05-05,14.05,14.3,13.95,14.2,195151,14.05,14.3,13.95,14.2,195151,0.0,1.0
2017-05-08,14.2,14.35,13.925,14.15,180358,14.2,14.35,13.925,14.15,180358,0.0,1.0
2017-05-09,14.55,14.9,14.25,14.25,262482,14.55,14.9,14.25,14.25,262482,0.0,1.0
2017-05-10,14.4,14.6,14.3,14.55,169042,14.4,14.6,14.3,14.55,169042,0.0,1.0
2017-05-11,14.4,14.55,14.2,14.4,171644,14.4,14.55,14.2,14.4,171644,0.0,1.0
2017-05-12,13.95,14.25,13.85,14.25,207569,13.95,14.25,13.85,14.25,207569,0.0,1.0
2017-05-15,14.1,14.25,13.9,14.1,136576,14.1,14.25,13.9,14.1,136576,0.0,1.0
2017-05-16,14.1,14.25,13.9,14.2,161974,14.1,14.25,13.9,14.2,161974,0.0,1.0
2017-05-17,13.45,14.1,13.3,14.1,309659,13.45,14.1,13.3,14.1,309659,0.0,1.0
2017-05-18,13.5,13.65,13.35,13.4,260596,13.5,13.65,13.35,13.4,260596,0.0,1.0
2017-05-19,13.35,13.75,13.35,13.5,136352,13.35,13.75,13.35,13.5,136352,0.0,1.0
2017-05-22,13.25,13.5,13.2,13.5,188938,13.25,13.5,13.2,13.5,188938,0.0,1.0
2017-05-23,13.4,13.5,13.05,13.3,226536,13.4,13.5,13.05,13.3,226536,0.0,1.0
2017-05-24,13.4,13.675,13.3,13.5,222233,13.4,13.675,13.3,13.5,222233,0.0,1.0
2017-05-25,13.55,13.65,13.4,13.5,192217,13.55,13.65,13.4,13.5,192217,0.0,1.0
2017-05-26,13.4,13.55,13.4,13.5,120432,13.4,13.55,13.4,13.5,120432,0.0,1.0
2017-05-30,13.25,13.45,13.05,13.35,163703,13.25,13.45,13.05,13.35,163703,0.0,1.0
2017-05-31,13.3,13.35,13.1,13.3,325150,13.3,13.35,13.1,13.3,325150,0.0,1.0
2017-06-01,13.55,13.675,13.3,13.3,231658,13.55,13.675,13.3,13.3,231658,0.0,1.0
2017-06-02,13.75,13.975,13.5,13.5,295466,13.75,13.975,13.5,13.5,295466,0.0,1.0
2017-06-05,14.0,14.35,13.7,13.7,223630,14.0,14.35,13.7,13.7,223630,0.0,1.0
2017-06-06,14.0,14.1,13.75,13.9,338314,14.0,14.1,13.75,13.9,338314,0.0,1.0
2017-06-07,14.4,14.45,14.0,14.0,153918,14.4,14.45,14.0,14.0,153918,0.0,1.0
2017-06-08,14.7,14.8,14.375,14.4,285197,14.7,14.8,14.375,14.4,285197,0.0,1.0
2017-06-09,15.05,15.25,14.7,14.75,229566,15.05,15.25,14.7,14.75,229566,0.0,1.0
2017-06-12,15.05,15.45,14.8,14.95,279309,15.05,15.45,14.8,14.95,279309,0.0,1.0
2017-06-13,15.0,15.2,14.75,15.2,224042,15.0,15.2,14.75,15.2,224042,0.0,1.0
2017-06-14,14.6,15.0,14.45,15.0,385933,14.6,15.0,14.45,15.0,385933,0.0,1.0
2017-06-15,14.7,14.95,14.4,14.4,201330,14.7,14.95,14.4,14.4,201330,0.0,1.0
2017-06-16,14.55,14.8,14.425,14.55,227419,14.55,14.8,14.425,14.55,227419,0.0,1.0
2017-06-19,14.75,14.75,14.45,14.7,196337,14.75,14.75,14.45,14.7,196337,0.0,1.0
2017-06-20,14.4,14.75,14.35,14.65,73874,14.4,14.75,14.35,14.65,73874,0.0,1.0
2017-06-21,14.15,14.6,14.1,14.45,129350,14.15,14.6,14.1,14.45,129350,0.0,1.0
2017-06-22,14.15,14.35,14.1,14.2,165092,14.15,14.35,14.1,14.2,165092,0.0,1.0
2017-06-23,14.35,14.4,14.0,14.15,787942,14.35,14.4,14.0,14.15,787942,0.0,1.0
2017-06-26,15.1,15.15,14.35,14.4,234920,15.1,15.15,14.35,14.4,234920,0.0,1.0
2017-06-27,15.35,15.4,14.8,15.15,395941,15.35,15.4,14.8,15.15,395941,0.0,1.0
2017-06-28,14.95,15.4,14.9,15.3,207031,14.95,15.4,14.9,15.3,207031,0.0,1.0
2017-06-29,15.0,15.1,14.7,15.05,155261,15.0,15.1,14.7,15.05,155261,0.0,1.0
2017-06-30,14.85,15.1,14.8,15.1,128404,14.85,15.1,14.8,15.1,128404,0.0,1.0
2017-07-03,15.05,15.1,14.875,14.95,150677,15.05,15.1,14.875,14.95,150677,0.0,1.0
2017-07-05,15.15,15.3,14.85,15.05,219691,15.15,15.3,14.85,15.05,219691,0.0,1.0
2017-07-06,15.0,15.2,14.875,15.05,155169,15.0,15.2,14.875,15.05,155169,0.0,1.0
2017-07-07,15.15,15.15,14.8,15.1,124569,15.15,15.15,14.8,15.1,124569,0.0,1.0
2017-07-10,15.2,15.4,15.05,15.1,183107,15.2,15.4,15.05,15.1,183107,0.0,1.0
2017-07-11,15.5,15.795,15.0,15.2,469133,15.5,15.795,15.0,15.2,469133,0.0,1.0
2017-07-12,16.3,16.55,15.8,15.8,560770,16.3,16.55,15.8,15.8,560770,0.0,1.0
2017-07-13,16.35,16.8,16.25,16.35,274187,16.35,16.8,16.25,16.35,274187,0.0,1.0
2017-07-14,16.35,16.45,16.15,16.35,148107,16.35,16.45,16.15,16.35,148107,0.0,1.0
2017-07-17,16.3,16.45,16.1,16.35,188846,16.3,16.45,16.1,16.35,188846,0.0,1.0
2017-07-18,16.25,16.3,15.9,16.3,145680,16.25,16.3,15.9,16.3,145680,0.0,1.0
2017-07-19,16.45,16.75,16.2,16.2,276194,16.45,16.75,16.2,16.2,276194,0.0,1.0
2017-07-20,16.1,16.55,16.05,16.55,198216,16.1,16.55,16.05,16.55,198216,0.0,1.0
2017-07-21,15.95,16.25,15.85,16.2,410342,15.95,16.25,15.85,16.2,410342,0.0,1.0
2017-07-24,15.9,16.1,15.75,16.0,192555,15.9,16.1,15.75,16.0,192555,0.0,1.0
2017-07-25,16.0,16.35,15.95,16.1,210589,16.0,16.35,15.95,16.1,210589,0.0,1.0
2017-07-26,15.85,16.1,15.85,16.0,180652,15.85,16.1,15.85,16.0,180652,0.0,1.0
2017-07-27,15.7,15.9,15.3,15.85,367460,15.7,15.9,15.3,15.85,367460,0.0,1.0
2017-07-28,14.7,14.7,13.0,14.6,1079266,14.7,14.7,13.0,14.6,1079266,0.0,1.0
2017-07-31,14.5,14.75,14.45,14.7,332613,14.5,14.75,14.45,14.7,332613,0.0,1.0
2017-08-01,14.05,14.45,14.05,14.35,431389,14.05,14.45,14.05,14.35,431389,0.0,1.0
2017-08-02,13.45,14.05,13.45,14.05,330581,13.45,14.05,13.45,14.05,330581,0.0,1.0
2017-08-03,13.3,13.6,13.25,13.4,387066,13.3,13.6,13.25,13.4,387066,0.0,1.0
2017-08-04,13.15,13.65,13.1,13.3,450696,13.15,13.65,13.1,13.3,450696,0.0,1.0
2017-08-07,13.3,13.4,13.05,13.1,333543,13.3,13.4,13.05,13.1,333543,0.0,1.0
2017-08-08,13.45,13.7,13.3,13.4,344368,13.45,13.7,13.3,13.4,344368,0.0,1.0
2017-08-09,13.1,13.45,13.05,13.35,292479,13.1,13.45,13.05,13.35,292479,0.0,1.0
2017-08-10,12.85,13.1,12.725,13.05,376839,12.85,13.1,12.725,13.05,376839,0.0,1.0
2017-08-11,12.65,13.0,12.6,12.6,378333,12.65,13.0,12.6,12.6,378333,0.0,1.0
2017-08-14,12.7,12.925,12.65,12.7,322876,12.7,12.925,12.65,12.7,322876,0.0,1.0
2017-08-15,12.6,12.85,12.55,12.75,421579,12.6,12.85,12.55,12.75,421579,0.0,1.0
2017-08-16,12.35,12.85,12.3,12.65,493037,12.35,12.85,12.3,12.65,493037,0.0,1.0
2017-08-17,12.2,12.45,12.1,12.35,302949,12.2,12.45,12.1,12.35,302949,0.0,1.0
2017-08-18,12.25,12.3,12.05,12.05,242002,12.25,12.3,12.05,12.05,242002,0.0,1.0
2017-08-21,12.05,12.3,12.025,12.2,170806,12.05,12.3,12.025,12.2,170806,0.0,1.0
2017-08-22,12.0,12.25,11.95,12.1,226741,12.0,12.25,11.95,12.1,226741,0.0,1.0
2017-08-23,11.6,12.0,11.35,11.85,556758,11.6,12.0,11.35,11.85,556758,0.0,1.0
2017-08-24,11.6,11.8,11.55,11.75,200858,11.6,11.8,11.55,11.75,200858,0.0,1.0
2017-08-25,11.5,11.75,11.3,11.6,360810,11.5,11.75,11.3,11.6,360810,0.0,1.0
2017-08-28,11.5,11.7,11.45,11.55,273978,11.5,11.7,11.45,11.55,273978,0.0,1.0
2017-08-29,11.25,11.5,11.15,11.35,628292,11.25,11.5,11.15,11.35,628292,0.0,1.0
2017-08-30,11.3,11.4,11.15,11.3,547828,11.3,11.4,11.15,11.3,547828,0.0,1.0
2017-08-31,11.9,11.9,11.3,11.4,512261,11.9,11.9,11.3,11.4,512261,0.0,1.0
2017-09-01,12.15,12.25,11.75,11.85,447202,12.15,12.25,11.75,11.85,447202,0.0,1.0
2017-09-05,12.1,12.45,11.9,12.05,670711,12.1,12.45,11.9,12.05,670711,0.0,1.0
2017-09-06,12.35,12.4,12.05,12.1,372742,12.35,12.4,12.05,12.1,372742,0.0,1.0
2017-09-07,12.45,12.5,12.2,12.4,515033,12.45,12.5,12.2,12.4,515033,0.0,1.0
2017-09-08,11.95,12.45,11.85,12.4,263239,11.95,12.45,11.85,12.4,263239,0.0,1.0
2017-09-11,12.2,12.4,11.95,12.0,304659,12.2,12.4,11.95,12.0,304659,0.0,1.0
2017-09-12,12.6,12.6,12.25,12.3,257935,12.6,12.6,12.25,12.3,257935,0.0,1.0
2017-09-13,12.5,12.7,12.45,12.6,258565,12.5,12.7,12.45,12.6,258565,0.0,1.0
2017-09-14,12.2,12.7,12.2,12.55,241634,12.2,12.7,12.2,12.55,241634,0.0,1.0
2017-09-15,12.3,12.425,12.0,12.25,1364529,12.3,12.425,12.0,12.25,1364529,0.0,1.0
2017-09-18,13.8,13.95,12.45,12.45,486773,13.8,13.95,12.45,12.45,486773,0.0,1.0
2017-09-19,13.4,13.9,13.4,13.7,318717,13.4,13.9,13.4,13.7,318717,0.0,1.0
2017-09-20,13.25,13.65,13.2,13.35,316927,13.25,13.65,13.2,13.35,316927,0.0,1.0
2017-09-21,13.4,13.55,13.25,13.25,208481,13.4,13.55,13.25,13.25,208481,0.0,1.0
2017-09-22,13.25,13.5,13.15,13.35,247671,13.25,13.5,13.15,13.35,247671,0.0,1.0
2017-09-25,13.2,13.35,13.0,13.25,187129,13.2,13.35,13.0,13.25,187129,0.0,1.0
2017-09-26,13.0,13.35,12.95,13.25,288240,13.0,13.35,12.95,13.25,288240,0.0,1.0
2017-09-27,13.45,13.675,13.15,13.2,462050,13.45,13.675,13.15,13.2,462050,0.0,1.0
2017-09-28,13.6,13.6,13.1,13.4,284149,13.6,13.6,13.1,13.4,284149,0.0,1.0
2017-09-29,13.45,13.55,13.3,13.45,263153,13.45,13.55,13.3,13.45,263153,0.0,1.0
2017-10-02,13.95,13.95,13.4,13.45,285999,13.95,13.95,13.4,13.45,285999,0.0,1.0
2017-10-03,13.75,13.875,13.5,13.8,293667,13.75,13.875,13.5,13.8,293667,0.0,1.0
2017-10-04,13.8,13.875,13.6,13.65,237454,13.8,13.875,13.6,13.65,237454,0.0,1.0
2017-10-05,13.4,13.925,12.7,13.75,749021,13.4,13.925,12.7,13.75,749021,0.0,1.0
2017-10-06,13.85,13.95,13.35,13.45,266509,13.85,13.95,13.35,13.45,266509,0.0,1.0
2017-10-09,14.15,14.3,13.8,13.9,361738,14.15,14.3,13.8,13.9,361738,0.0,1.0
2017-10-10,14.35,14.4,14.05,14.05,248875,14.35,14.4,14.05,14.05,248875,0.0,1.0
2017-10-11,14.05,14.5,14.0,14.3,244164,14.05,14.5,14.0,14.3,244164,0.0,1.0
2017-10-12,14.1,14.3,13.9,13.95,232101,14.1,14.3,13.9,13.95,232101,0.0,1.0
2017-10-13,14.3,14.4,13.855,14.1,307196,14.3,14.4,13.855,14.1,307196,0.0,1.0
2017-10-16,14.4,14.5,14.15,14.25,170697,14.4,14.5,14.15,14.25,170697,0.0,1.0
2017-10-17,14.45,14.625,14.25,14.35,352542,14.45,14.625,14.25,14.35,352542,0.0,1.0
2017-10-18,14.55,14.6,14.4,14.5,178349,14.55,14.6,14.4,14.5,178349,0.0,1.0
2017-10-19,14.7,14.8,14.35,14.5,263442,14.7,14.8,14.35,14.5,263442,0.0,1.0
2017-10-20,14.9,15.05,14.625,14.9,274326,14.9,15.05,14.625,14.9,274326,0.0,1.0
2017-10-23,14.3,15.15,14.3,14.95,216287,14.3,15.15,14.3,14.95,216287,0.0,1.0
2017-10-24,14.3,14.55,14.15,14.3,148352,14.3,14.55,14.15,14.3,148352,0.0,1.0
2017-10-25,14.3,14.5,14.0,14.4,167912,14.3,14.5,14.0,14.4,167912,0.0,1.0
2017-10-26,15.0,15.1,14.3,14.45,315522,15.0,15.1,14.3,14.45,315522,0.0,1.0
2017-10-27,14.75,15.2,14.3,15.2,473953,14.75,15.2,14.3,15.2,473953,0.0,1.0
2017-10-30,14.55,14.8,14.3,14.75,227201,14.55,14.8,14.3,14.75,227201,0.0,1.0
2017-10-31,14.85,14.95,14.5,14.6,276163,14.85,14.95,14.5,14.6,276163,0.0,1.0
2017-11-01,14.6,15.15,14.5,14.85,152697,14.6,15.15,14.5,14.85,152697,0.0,1.0
2017-11-02,14.8,15.0,14.45,14.6,214568,14.8,15.0,14.45,14.6,214568,0.0,1.0
2017-11-03,14.75,14.95,14.55,14.65,163385,14.75,14.95,14.55,14.65,163385,0.0,1.0
2017-11-06,15.0,15.15,14.65,14.65,224540,15.0,15.15,14.65,14.65,224540,0.0,1.0
2017-11-07,14.0,14.95,13.75,14.95,454749,14.0,14.95,13.75,14.95,454749,0.0,1.0
2017-11-08,14.15,14.3,13.6,13.95,226420,14.15,14.3,13.6,13.95,226420,0.0,1.0
2017-11-09,13.85,14.1,13.7,13.95,179814,13.85,14.1,13.7,13.95,179814,0.0,1.0
2017-11-10,14.15,14.35,13.85,14.0,259584,14.15,14.35,13.85,14.0,259584,0.0,1.0
2017-11-13,13.8,13.95,13.6,13.95,196870,13.8,13.95,13.6,13.95,196870,0.0,1.0
2017-11-14,13.6,13.85,13.6,13.6,94037,13.6,13.85,13.6,13.6,94037,0.0,1.0
2017-11-15,14.0,14.1,13.25,13.5,215184,14.0,14.1,13.25,13.5,215184,0.0,1.0
2017-11-16,14.35,14.5,14.0,14.05,147318,14.35,14.5,14.0,14.05,147318,0.0,1.0
2017-11-17,14.35,14.5,14.1,14.2,106729,14.35,14.5,14.1,14.2,106729,0.0,1.0
2017-11-20,14.6,14.75,14.3,14.3,122294,14.6,14.75,14.3,14.3,122294,0.0,1.0
2017-11-21,14.85,15.0,14.65,14.65,204920,14.85,15.0,14.65,14.65,204920,0.0,1.0
2017-11-22,14.85,15.15,14.85,14.85,112488,14.85,15.15,14.85,14.85,112488,0.0,1.0
2017-11-24,14.95,15.0,14.7,14.9,59687,14.95,15.0,14.7,14.9,59687,0.0,1.0
2017-11-27,14.4,15.0,14.375,14.9,104444,14.4,15.0,14.375,14.9,104444,0.0,1.0
2017-11-28,14.8,14.85,14.4,14.5,138578,14.8,14.85,14.4,14.5,138578,0.0,1.0
2017-11-29,15.35,15.35,14.875,14.9,267163,15.35,15.35,14.875,14.9,267163,0.0,1.0
2017-11-30,14.85,15.6,14.8,15.5,252652,14.85,15.6,14.8,15.5,252652,0.0,1.0
2017-12-01,14.8,15.05,14.2,14.8,201448,14.8,15.05,14.2,14.8,201448,0.0,1.0
2017-12-04,14.85,15.25,14.75,15.05,165791,14.85,15.25,14.75,15.05,165791,0.0,1.0
2017-12-05,15.15,15.15,14.8,14.85,30321,15.15,15.15,14.8,14.85,30321,0.0,1.0
2017-12-06,15.15,15.45,15.0,15.1,202705,15.15,15.45,15.0,15.1,202705,0.0,1.0
2017-12-07,15.75,15.75,15.0,15.1,862415,15.75,15.75,15.0,15.1,862415,0.0,1.0
2017-12-08,15.35,15.75,15.35,15.75,124243,15.35,15.75,15.35,15.75,124243,0.0,1.0
2017-12-11,15.2,15.45,15.1,15.35,73820,15.2,15.45,15.1,15.35,73820,0.0,1.0
2017-12-12,15.15,15.55,15.15,15.2,121885,15.15,15.55,15.15,15.2,121885,0.0,1.0
2017-12-13,15.05,15.35,14.95,15.2,213615,15.05,15.35,14.95,15.2,213615,0.0,1.0
2017-12-14,14.85,15.3,14.75,15.2,161399,14.85,15.3,14.75,15.2,161399,0.0,1.0
2017-12-15,15.4,15.675,14.8797,15.125,460193,15.4,15.675,14.8797,15.125,460193,0.0,1.0
2017-12-18,15.7,16.25,15.6,16.05,155543,15.7,16.25,15.6,16.05,155543,0.0,1.0
2017-12-19,15.35,15.8,15.35,15.6,218544,15.35,15.8,15.35,15.6,218544,0.0,1.0
2017-12-20,15.35,15.65,15.25,15.35,88492,15.35,15.65,15.25,15.35,88492,0.0,1.0
2017-12-21,15.75,15.875,15.35,15.6,107733,15.75,15.875,15.35,15.6,107733,0.0,1.0
2017-12-22,15.6,15.75,15.4,15.7,93340,15.6,15.75,15.4,15.7,93340,0.0,1.0
2017-12-26,15.65,15.85,15.5,15.55,59243,15.65,15.85,15.5,15.55,59243,0.0,1.0
2017-12-27,15.35,15.85,15.35,15.65,102860,15.35,15.85,15.35,15.65,102860,0.0,1.0
2017-12-28,15.45,15.6,15.3,15.35,118992,15.45,15.6,15.3,15.35,118992,0.0,1.0
2017-12-29,15.2,15.45,15.1,15.45,174517,15.2,15.45,15.1,15.45,174517,0.0,1.0
2018-01-02,15.65,15.7,15.3,15.35,106361,15.65,15.7,15.3,15.35,106361,0.0,1.0
2018-01-03,15.9,16.25,15.65,15.75,154265,15.9,16.25,15.65,15.75,154265,0.0,1.0
2018-01-04,16.3,16.45,16.0,16.05,150469,16.3,16.45,16.0,16.05,150469,0.0,1.0
2018-01-05,17.35,17.5,16.1,16.3,511925,17.35,17.5,16.1,16.3,511925,0.0,1.0
2018-01-08,16.6,17.35,16.5,17.2,777151,16.6,17.35,16.5,17.2,777151,0.0,1.0
2018-01-09,16.25,17.0,16.2,16.6,224447,16.25,17.0,16.2,16.6,224447,0.0,1.0
2018-01-10,16.45,16.7,16.25,16.25,181493,16.45,16.7,16.25,16.25,181493,0.0,1.0
2018-01-11,16.65,17.05,16.35,16.5,158872,16.65,17.05,16.35,16.5,158872,0.0,1.0
2018-01-12,16.55,16.895,16.3,16.75,198500,16.55,16.895,16.3,16.75,198500,0.0,1.0
2018-01-16,16.4,17.2,16.3,16.9,303335,16.4,17.2,16.3,16.9,303335,0.0,1.0
2018-01-17,16.55,16.675,16.05,16.65,201620,16.55,16.675,16.05,16.65,201620,0.0,1.0
2018-01-18,15.9,16.55,15.8,16.55,363612,15.9,16.55,15.8,16.55,363612,0.0,1.0
2018-01-19,16.05,16.2,15.6252,15.85,192167,16.05,16.2,15.6252,15.85,192167,0.0,1.0
2018-01-22,16.05,16.15,15.6,15.9,196049,16.05,16.15,15.6,15.9,196049,0.0,1.0
2018-01-23,16.2,16.2,15.8,16.15,117294,16.2,16.2,15.8,16.15,117294,0.0,1.0
2018-01-24,16.1,16.45,16.0,16.35,121542,16.1,16.45,16.0,16.35,121542,0.0,1.0
2018-01-25,16.9,16.95,16.05,16.1,301378,16.9,16.95,16.05,16.1,301378,0.0,1.0
2018-01-26,17.0,17.0,16.6,17.0,172030,17.0,17.0,16.6,17.0,172030,0.0,1.0
2018-01-29,17.9,18.25,16.7168,16.9,725135,17.9,18.25,16.7168,16.9,725135,0.0,1.0
2018-01-30,18.75,19.2,17.805,17.95,602842,18.75,19.2,17.805,17.95,602842,0.0,1.0
2018-01-31,17.9,19.008,17.2,18.95,594682,17.9,19.008,17.2,18.95,594682,0.0,1.0
2018-02-01,18.7,18.75,17.605,17.9,509991,18.7,18.75,17.605,17.9,509991,0.0,1.0
2018-02-02,20.25,21.0,19.1,19.1,988296,20.25,21.0,19.1,19.1,988296,0.0,1.0
2018-02-05,20.4,21.3,19.65,20.3,1005826,20.4,21.3,19.65,20.3,1005826,0.0,1.0
2018-02-06,19.65,20.45,19.35,19.8,559384,19.65,20.45,19.35,19.8,559384,0.0,1.0
2018-02-07,20.3,20.3,19.55,19.65,389986,20.3,20.3,19.55,19.65,389986,0.0,1.0
2018-02-08,20.1,20.65,19.9,20.3,513405,20.1,20.65,19.9,20.3,513405,0.0,1.0
2018-02-09,20.4,20.7,20.1,20.3,522546,20.4,20.7,20.1,20.3,522546,0.0,1.0
2018-02-12,20.85,21.0,20.1,20.45,490200,20.85,21.0,20.1,20.45,490200,0.0,1.0
2018-02-13,21.4,21.425,20.3,20.75,471913,21.4,21.425,20.3,20.75,471913,0.0,1.0
2018-02-14,22.05,22.15,21.1,21.35,470207,22.05,22.15,21.1,21.35,470207,0.0,1.0
2018-02-15,22.6,22.75,21.85,22.2,457269,22.6,22.75,21.85,22.2,457269,0.0,1.0
2018-02-16,22.95,23.25,22.6,22.6,479924,22.95,23.25,22.6,22.6,479924,0.0,1.0
2018-02-20,22.55,23.05,22.4,22.95,484204,22.55,23.05,22.4,22.95,484204,0.0,1.0
2018-02-21,22.35,23.05,22.25,22.55,314618,22.35,23.05,22.25,22.55,314618,0.0,1.0
2018-02-22,22.55,22.75,22.255,22.5,239113,22.55,22.75,22.255,22.5,239113,0.0,1.0
2018-02-23,22.55,22.75,22.2,22.65,253491,22.55,22.75,22.2,22.65,253491,0.0,1.0
2018-02-26,22.55,22.65,22.15,22.55,322310,22.55,22.65,22.15,22.55,322310,0.0,1.0
2018-02-27,22.3,23.217,22.0,22.05,539303,22.3,23.217,22.0,22.05,539303,0.0,1.0
2018-02-28,22.0,22.5,21.95,22.3,394917,22.0,22.5,21.95,22.3,394917,0.0,1.0
2018-03-01,21.65,22.35,21.35,22.05,350981,21.65,22.35,21.35,22.05,350981,0.0,1.0
2018-03-02,21.95,22.1,21.05,21.55,409748,21.95,22.1,21.05,21.55,409748,0.0,1.0
2018-03-05,22.3,22.5,21.55,21.85,305136,22.3,22.5,21.55,21.85,305136,0.0,1.0
2018-03-06,22.3,22.65,21.6,22.45,312049,22.3,22.65,21.6,22.45,312049,0.0,1.0
2018-03-07,22.6,22.8,21.9,22.2,234381,22.6,22.8,21.9,22.2,234381,0.0,1.0
2018-03-08,22.5,22.65,22.25,22.6,152248,22.5,22.65,22.25,22.6,152248,0.0,1.0
2018-03-09,22.8,22.95,22.4,22.6,243202,22.8,22.95,22.4,22.6,243202,0.0,1.0
2018-03-12,23.1,23.15,22.55,22.95,255837,23.1,23.15,22.55,22.95,255837,0.0,1.0
2018-03-13,23.05,23.3,22.675,23.1,317351,23.05,23.3,22.675,23.1,317351,0.0,1.0
2018-03-14,22.75,23.25,22.75,23.1,240654,22.75,23.25,22.75,23.1,240654,0.0,1.0
2018-03-15,22.65,22.9,22.4,22.8,328817,22.65,22.9,22.4,22.8,328817,0.0,1.0
2018-03-16,22.8,23.3,22.105,22.6,608085,22.8,23.3,22.105,22.6,608085,0.0,1.0
2018-03-19,23.0,23.05,22.375,22.75,315753,23.0,23.05,22.375,22.75,315753,0.0,1.0
2018-03-20,22.45,23.15,22.4,22.95,231685,22.45,23.15,22.4,22.95,231685,0.0,1.0
2018-03-21,23.4,23.65,22.45,22.7,484244,23.4,23.65,22.45,22.7,484244,0.0,1.0
2018-03-22,22.1,23.15,22.05,23.15,294661,22.1,23.15,22.05,23.15,294661,0.0,1.0
2018-03-23,21.75,22.4,21.75,22.3,219225,21.75,22.4,21.75,22.3,219225,0.0,1.0
2018-03-26,22.15,22.25,21.75,21.9,227304,22.15,22.25,21.75,21.9,227304,0.0,1.0
2018-03-27,22.0,22.45,21.85,22.1,207975,22.0,22.45,21.85,22.1,207975,0.0,1.0
2018-03-28,22.0,22.3,21.85,21.95,178161,22.0,22.3,21.85,21.95,178161,0.0,1.0
2018-03-29,22.05,22.225,21.9,22.05,311442,22.05,22.225,21.9,22.05,311442,0.0,1.0
2018-04-02,21.7,22.3,21.7,21.95,244641,21.7,22.3,21.7,21.95,244641,0.0,1.0
2018-04-03,22.05,22.2,21.35,21.85,209219,22.05,22.2,21.35,21.85,209219,0.0,1.0
2018-04-04,22.45,22.65,21.6,21.6,211844,22.45,22.65,21.6,21.6,211844,0.0,1.0
2018-04-05,22.55,22.85,22.3,22.55,164263,22.55,22.85,22.3,22.55,164263,0.0,1.0
2018-04-06,22.1,22.7,21.8,22.45,156661,22.1,22.7,21.8,22.45,156661,0.0,1.0
2018-04-09,22.0,22.675,21.9,22.2,203241,22.0,22.675,21.9,22.2,203241,0.0,1.0
2018-04-10,22.5,22.6,22.0,22.3,139358,22.5,22.6,22.0,22.3,139358,0.0,1.0
2018-04-11,22.8,23.05,22.3,22.5,228651,22.8,23.05,22.3,22.5,228651,0.0,1.0
2018-04-12,22.8,23.0,22.75,22.95,97371,22.8,23.0,22.75,22.95,97371,0.0,1.0
2018-04-13,22.65,23.15,22.45,22.95,90269,22.65,23.15,22.45,22.95,90269,0.0,1.0
2018-04-16,22.85,23.05,22.45,22.7,229630,22.85,23.05,22.45,22.7,229630,0.0,1.0
2018-04-17,22.9,23.1,22.75,23.1,150708,22.9,23.1,22.75,23.1,150708,0.0,1.0
2018-04-18,22.7,23.0,22.65,22.9,327857,22.7,23.0,22.65,22.9,327857,0.0,1.0
2018-04-19,23.25,23.45,22.5,22.55,218186,23.25,23.45,22.5,22.55,218186,0.0,1.0
2018-04-20,22.75,23.25,22.7,23.2,113552,22.75,23.25,22.7,23.2,113552,0.0,1.0
2018-04-23,22.45,23.045,22.3,22.9,102015,22.45,23.045,22.3,22.9,102015,0.0,1.0
2018-04-24,22.85,23.05,22.55,22.55,179555,22.85,23.05,22.55,22.55,179555,0.0,1.0
2018-04-25,22.0,22.75,21.9,22.75,159679,22.0,22.75,21.9,22.75,159679,0.0,1.0
2018-04-26,22.6,22.65,21.75,22.05,347950,22.6,22.65,21.75,22.05,347950,0.0,1.0
2018-04-27,28.75,29.35,23.65,23.75,1691801,28.75,29.35,23.65,23.75,1691801,0.0,1.0
2018-04-30,29.3,29.75,27.5,28.8,744568,29.3,29.75,27.5,28.8,744568,0.0,1.0
2018-05-01,29.6,29.65,28.05,28.95,824228,29.6,29.65,28.05,28.95,824228,0.0,1.0
2018-05-02,29.4,30.1118,29.175,29.6,683501,29.4,30.1118,29.175,29.6,683501,0.0,1.0
2018-05-03,29.65,30.1,28.7,29.4,369451,29.65,30.1,28.7,29.4,369451,0.0,1.0
2018-05-04,30.7,31.2,29.15,29.7,534341,30.7,31.2,29.15,29.7,534341,0.0,1.0
2018-05-07,31.15,31.445,30.3,30.75,776249,31.15,31.445,30.3,30.75,776249,0.0,1.0
2018-05-08,31.3,32.0,31.0,31.0,475839,31.3,32.0,31.0,31.0,475839,0.0,1.0
2018-05-09,32.25,32.85,31.05,31.45,418961,32.25,32.85,31.05,31.45,418961,0.0,1.0
2018-05-10,32.55,33.0,31.9,32.25,395637,32.55,33.0,31.9,32.25,395637,0.0,1.0
2018-05-11,32.55,33.0,32.3,32.6,451158,32.55,33.0,32.3,32.6,451158,0.0,1.0
2018-05-14,32.5,33.05,32.5,32.6,402647,32.5,33.05,32.5,32.6,402647,0.0,1.0
2018-05-15,34.0,34.25,32.25,32.45,554164,34.0,34.25,32.25,32.45,554164,0.0,1.0
2018-05-16,33.95,34.5,33.75,34.1,398360,33.95,34.5,33.75,34.1,398360,0.0,1.0
2018-05-17,34.35,34.45,33.85,33.95,389786,34.35,34.45,33.85,33.95,389786,0.0,1.0
2018-05-18,33.9,34.5,33.55,34.35,487628,33.9,34.5,33.55,34.35,487628,0.0,1.0
2018-05-21,35.0,35.05,34.0,34.6,602314,35.0,35.05,34.0,34.6,602314,0.0,1.0
2018-05-22,34.2,35.35,34.0,35.05,609306,34.2,35.35,34.0,35.05,609306,0.0,1.0
2018-05-23,33.35,34.3,32.9,34.15,450888,33.35,34.3,32.9,34.15,450888,0.0,1.0
2018-05-24,32.55,33.55,32.2,33.35,625364,32.55,33.55,32.2,33.35,625364,0.0,1.0
2018-05-25,31.85,32.75,31.65,32.5,476338,31.85,32.75,31.65,32.5,476338,0.0,1.0
2018-05-29,32.5,32.675,31.05,31.5,837464,32.5,32.675,31.05,31.5,837464,0.0,1.0
2018-05-30,32.85,33.7,32.6,32.6,487779,32.85,33.7,32.6,32.6,487779,0.0,1.0
2018-05-31,33.6,33.65,32.75,32.75,482517,33.6,33.65,32.75,32.75,482517,0.0,1.0
2018-06-01,34.15,34.35,33.7,34.0,309966,34.15,34.35,33.7,34.0,309966,0.0,1.0
2018-06-04,34.3,34.4,34.0,34.2,414895,34.3,34.4,34.0,34.2,414895,0.0,1.0
2018-06-05,34.8,34.95,34.35,34.35,327747,34.8,34.95,34.35,34.35,327747,0.0,1.0
2018-06-06,34.7,34.8,34.0,34.75,311373,34.7,34.8,34.0,34.75,311373,0.0,1.0
2018-06-07,34.55,34.75,33.85,34.75,655155,34.55,34.75,33.85,34.75,655155,0.0,1.0
2018-06-08,35.0,35.9,34.5,34.6,402593,35.0,35.9,34.5,34.6,402593,0.0,1.0
2018-06-11,35.0,35.5,34.9,34.95,252962,35.0,35.5,34.9,34.95,252962,0.0,1.0
2018-06-12,35.15,36.15,34.45,35.0,641940,35.15,36.15,34.45,35.0,641940,0.0,1.0
2018-06-13,35.4,35.85,34.9,35.5,322313,35.4,35.85,34.9,35.5,322313,0.0,1.0
2018-06-14,35.45,35.8,35.1,35.4,315666,35.45,35.8,35.1,35.4,315666,0.0,1.0
2018-06-15,35.85,35.9,35.0,35.35,336945,35.85,35.9,35.0,35.35,336945,0.0,1.0
2018-06-18,36.5,36.75,35.65,35.7,281253,36.5,36.75,35.65,35.7,281253,0.0,1.0
2018-06-19,35.85,36.4,35.1,36.4,282509,35.85,36.4,35.1,36.4,282509,0.0,1.0
2018-06-20,36.75,36.95,35.8,36.0,270494,36.75,36.95,35.8,36.0,270494,0.0,1.0
2018-06-21,36.65,37.05,36.15,36.95,460216,36.65,37.05,36.15,36.95,460216,0.0,1.0
2018-06-22,36.5,37.0,36.1,36.95,858211,36.5,37.0,36.1,36.95,858211,0.0,1.0
2018-06-25,35.5,36.55,34.95,36.5,310348,35.5,36.55,34.95,36.5,310348,0.0,1.0
2018-06-26,36.75,36.75,34.4,35.6,433016,36.75,36.75,34.4,35.6,433016,0.0,1.0
2018-06-27,35.25,36.55,35.0,36.55,414335,35.25,36.55,35.0,36.55,414335,0.0,1.0
2018-06-28,36.4,36.65,35.05,35.35,427432,36.4,36.65,35.05,35.35,427432,0.0,1.0
2018-06-29,36.55,36.75,36.05,36.55,320275,36.55,36.75,36.05,36.55,320275,0.0,1.0
2018-07-02,36.8,37.05,36.2998,36.5,380670,36.8,37.05,36.2998,36.5,380670,0.0,1.0
2018-07-03,37.15,37.4,36.5,37.0,142286,37.15,37.4,36.5,37.0,142286,0.0,1.0
2018-07-05,37.35,37.45,36.65,37.2,179059,37.35,37.45,36.65,37.2,179059,0.0,1.0
2018-07-06,37.9,37.95,37.35,37.35,176400,37.9,37.95,37.35,37.35,176400,0.0,1.0
2018-07-09,37.75,38.15,37.6,38.15,226364,37.75,38.15,37.6,38.15,226364,0.0,1.0
2018-07-10,37.15,38.15,37.0,37.85,302078,37.15,38.15,37.0,37.85,302078,0.0,1.0
2018-07-11,38.15,38.9,37.0,37.7,626675,38.15,38.9,37.0,37.7,626675,0.0,1.0
2018-07-12,36.65,38.75,36.6,38.25,356774,36.65,38.75,36.6,38.25,356774,0.0,1.0
2018-07-13,37.35,37.55,36.35,37.15,237146,37.35,37.55,36.35,37.15,237146,0.0,1.0
2018-07-16,37.25,37.9,35.95,37.25,255106,37.25,37.9,35.95,37.25,255106,0.0,1.0
2018-07-17,37.75,37.9,37.05,37.1,205833,37.75,37.9,37.05,37.1,205833,0.0,1.0
2018-07-18,37.6,37.7,37.0,37.6,239865,37.6,37.7,37.0,37.6,239865,0.0,1.0
2018-07-19,38.3,38.45,37.0,37.5,264017,38.3,38.45,37.0,37.5,264017,0.0,1.0
2018-07-20,38.25,39.0,38.0,38.45,157678,38.25,39.0,38.0,38.45,157678,0.0,1.0
2018-07-23,38.3,38.7,37.7,38.05,136423,38.3,38.7,37.7,38.05,136423,0.0,1.0
2018-07-24,37.8,38.75,37.35,38.45,304374,37.8,38.75,37.35,38.45,304374,0.0,1.0
2018-07-25,37.4,38.2,37.3,37.85,212591,37.4,38.2,37.3,37.85,212591,0.0,1.0
2018-07-26,36.4,37.55,35.3,37.4,527005,36.4,37.55,35.3,37.4,527005,0.0,1.0
2018-07-27,31.5,38.1,30.45,37.05,886323,31.5,38.1,30.45,37.05,886323,0.0,1.0
2018-07-30,31.25,32.7,31.1,31.65,525413,31.25,32.7,31.1,31.65,525413,0.0,1.0
2018-07-31,31.0,31.5,30.4,31.2,481847,31.0,31.5,30.4,31.2,481847,0.0,1.0
2018-08-01,31.95,32.2,31.1,31.1,417596,31.95,32.2,31.1,31.1,417596,0.0,1.0
2018-08-02,31.6,32.25,31.05,31.75,309545,31.6,32.25,31.05,31.75,309545,0.0,1.0
2018-08-03,31.4,31.8,30.55,31.7,369551,31.4,31.8,30.55,31.7,369551,0.0,1.0
2018-08-06,32.55,32.75,31.4,31.4,336378,32.55,32.75,31.4,31.4,336378,0.0,1.0
2018-08-07,33.7,33.8,32.35,32.55,361825,33.7,33.8,32.35,32.55,361825,0.0,1.0
2018-08-08,33.8,33.9,33.025,33.6,180759,33.8,33.9,33.025,33.6,180759,0.0,1.0
2018-08-09,33.9,34.375,33.75,33.75,262058,33.9,34.375,33.75,33.75,262058,0.0,1.0
2018-08-10,33.7,34.35,33.3,33.7,148294,33.7,34.35,33.3,33.7,148294,0.0,1.0
2018-08-13,33.75,33.95,33.25,33.75,247383,33.75,33.95,33.25,33.75,247383,0.0,1.0
2018-08-14,34.4,34.9,33.95,34.25,307673,34.4,34.9,33.95,34.25,307673,0.0,1.0
2018-08-15,34.25,34.676,33.3,34.25,268548,34.25,34.676,33.3,34.25,268548,0.0,1.0
2018-08-16,35.05,35.35,34.3,34.3,261952,35.05,35.35,34.3,34.3,261952,0.0,1.0
2018-08-17,35.5,35.75,34.9,35.0,283954,35.5,35.75,34.9,35.0,283954,0.0,1.0
2018-08-20,35.7,36.25,34.9357,35.65,547654,35.7,36.25,34.9357,35.65,547654,0.0,1.0
2018-08-21,35.95,36.75,35.6,35.8,328432,35.95,36.75,35.6,35.8,328432,0.0,1.0
2018-08-22,35.85,36.25,35.45,35.95,275829,35.85,36.25,35.45,35.95,275829,0.0,1.0
2018-08-23,35.15,35.95,34.85,35.9,141662,35.15,35.95,34.85,35.9,141662,0.0,1.0
2018-08-24,35.4,35.55,34.8,35.15,96413,35.4,35.55,34.8,35.15,96413,0.0,1.0
2018-08-27,34.75,35.95,34.75,35.55,140371,34.75,35.95,34.75,35.55,140371,0.0,1.0
2018-08-28,34.45,35.05,33.8,34.9,132616,34.45,35.05,33.8,34.9,132616,0.0,1.0
2018-08-29,34.2,34.45,33.85,34.45,184237,34.2,34.45,33.85,34.45,184237,0.0,1.0
2018-08-30,33.6,34.35,33.5,34.2,127365,33.6,34.35,33.5,34.2,127365,0.0,1.0
2018-08-31,33.2,34.05,33.1,33.45,173463,33.2,34.05,33.1,33.45,173463,0.0,1.0
2018-09-04,33.15,33.6,32.5,33.2,601075,33.15,33.6,32.5,33.2,601075,0.0,1.0
2018-09-05,32.75,33.345,31.7,33.25,567056,32.75,33.345,31.7,33.25,567056,0.0,1.0
2018-09-06,33.15,33.75,32.7,32.7,219413,33.15,33.75,32.7,32.7,219413,0.0,1.0
2018-09-07,32.75,33.4,32.6,33.1,193567,32.75,33.4,32.6,33.1,193567,0.0,1.0
2018-09-10,32.35,33.2,32.35,32.95,185628,32.35,33.2,32.35,32.95,185628,0.0,1.0
2018-09-11,31.8,32.35,31.35,32.35,267654,31.8,32.35,31.35,32.35,267654,0.0,1.0
2018-09-12,30.5,31.75,29.7,31.75,370083,30.5,31.75,29.7,31.75,370083,0.0,1.0
2018-09-13,31.2,31.3,30.5,30.6,196513,31.2,31.3,30.5,30.6,196513,0.0,1.0
2018-09-14,31.7,32.1,31.0,31.25,246191,31.7,32.1,31.0,31.25,246191,0.0,1.0
2018-09-17,30.9,31.9,30.8,31.7,181811,30.9,31.9,30.8,31.7,181811,0.0,1.0
2018-09-18,31.55,31.75,30.8,30.9,144649,31.55,31.75,30.8,30.9,144649,0.0,1.0
2018-09-19,30.85,31.85,30.45,31.55,257983,30.85,31.85,30.45,31.55,257983,0.0,1.0
2018-09-20,31.15,31.2,30.65,30.95,151036,31.15,31.2,30.65,30.95,151036,0.0,1.0
2018-09-21,30.9,31.7,30.9,31.2,314561,30.9,31.7,30.9,31.2,314561,0.0,1.0
2018-09-24,30.45,30.95,30.2,30.9,95789,30.45,30.95,30.2,30.9,95789,0.0,1.0
2018-09-25,30.95,30.95,30.0,30.45,168182,30.95,30.95,30.0,30.45,168182,0.0,1.0
2018-09-26,29.55,31.05,29.45,30.9,231149,29.55,31.05,29.45,30.9,231149,0.0,1.0
2018-09-27,28.85,29.6,28.75,29.5,258966,28.85,29.6,28.75,29.5,258966,0.0,1.0
2018-09-28,28.8,29.525,28.55,28.8,284054,28.8,29.525,28.55,28.8,284054,0.0,1.0
2018-10-01,27.7,28.97,27.3,28.97,364062,27.7,28.97,27.3,28.97,364062,0.0,1.0
2018-10-02,27.14,28.24,26.78,27.68,321476,27.14,28.24,26.78,27.68,321476,0.0,1.0
2018-10-03,27.78,27.99,26.89,27.2,270466,27.78,27.99,26.89,27.2,270466,0.0,1.0
2018-10-04,26.36,28.16,26.08,27.59,264351,26.36,28.16,26.08,27.59,264351,0.0,1.0
2018-10-05,26.27,26.81,25.9,26.36,405444,26.27,26.81,25.9,26.36,405444,0.0,1.0
2018-10-08,26.21,26.53,25.29,25.93,340994,26.21,26.53,25.29,25.93,340994,0.0,1.0
2018-10-09,26.1,26.58,25.895,26.13,256925,26.1,26.58,25.895,26.13,256925,0.0,1.0
2018-10-10,25.18,26.13,25.025,25.52,467908,25.18,26.13,25.025,25.52,467908,0.0,1.0
2018-10-11,24.6,25.67,24.56,25.01,379666,24.6,25.67,24.56,25.01,379666,0.0,1.0
2018-10-12,24.09,25.24,23.6,25.0,413775,24.09,25.24,23.6,25.0,413775,0.0,1.0
2018-10-15,24.06,24.27,23.62,24.0,368291,24.06,24.27,23.62,24.0,368291,0.0,1.0
2018-10-16,24.96,25.085,24.04,24.27,203855,24.96,25.085,24.04,24.27,203855,0.0,1.0
2018-10-17,24.72,24.77,23.9,24.74,346902,24.72,24.77,23.9,24.74,346902,0.0,1.0
2018-10-18,23.96,24.65,23.93,24.57,159213,23.96,24.65,23.93,24.57,159213,0.0,1.0
2018-10-19,24.09,24.21,23.87,23.93,218542,24.09,24.21,23.87,23.93,218542,0.0,1.0
2018-10-22,23.95,24.255,23.66,24.13,256233,23.95,24.255,23.66,24.13,256233,0.0,1.0
2018-10-23,23.83,24.11,23.18,23.59,241071,23.83,24.11,23.18,23.59,241071,0.0,1.0
2018-10-24,22.68,23.93,22.65,23.8,342658,22.68,23.93,22.65,23.8,342658,0.0,1.0
2018-10-25,22.78,22.96,21.5027,22.72,1012511,22.78,22.96,21.5027,22.72,1012511,0.0,1.0
2018-10-26,24.45,27.0,23.93,24.35,776300,24.45,27.0,23.93,24.35,776300,0.0,1.0
2018-10-29,24.88,25.54,23.94,24.92,688386,24.88,25.54,23.94,24.92,688386,0.0,1.0
2018-10-30,25.07,25.19,24.25,24.74,420844,25.07,25.19,24.25,24.74,420844,0.0,1.0
2018-10-31,23.65,25.57,23.63,25.41,373887,23.65,25.57,23.63,25.41,373887,0.0,1.0
2018-11-01,24.59,24.95,23.55,23.72,377734,24.59,24.95,23.55,23.72,377734,0.0,1.0
2018-11-02,24.59,25.13,24.46,24.76,236325,24.59,25.13,24.46,24.76,236325,0.0,1.0
2018-11-05,24.66,24.93,24.26,24.77,300178,24.66,24.93,24.26,24.77,300178,0.0,1.0
2018-11-06,24.87,25.1,24.31,24.68,216205,24.87,25.1,24.31,24.68,216205,0.0,1.0
2018-11-07,25.42,25.47,24.54,25.07,223942,25.42,25.47,24.54,25.07,223942,0.0,1.0
2018-11-08,24.93,25.5,24.87,25.32,130097,24.93,25.5,24.87,25.32,130097,0.0,1.0
2018-11-09,23.47,24.76,23.12,24.75,295012,23.47,24.76,23.12,24.75,295012,0.0,1.0
2018-11-12,22.99,23.68,22.95,23.47,231044,22.99,23.68,22.95,23.47,231044,0.0,1.0
2018-11-13,23.16,23.8025,22.8301,23.25,268044,23.16,23.8025,22.8301,23.25,268044,0.0,1.0
2018-11-14,23.39,23.78,23.06,23.4,183849,23.39,23.78,23.06,23.4,183849,0.0,1.0
2018-11-15,23.47,23.51,22.7,23.32,199799,23.47,23.51,22.7,23.32,199799,0.0,1.0
2018-11-16,22.99,23.75,22.84,23.43,242583,22.99,23.75,22.84,23.43,242583,0.0,1.0
2018-11-19,22.3,23.01,22.17,23.01,239457,22.3,23.01,22.17,23.01,239457,0.0,1.0
2018-11-20,21.89,22.55,21.69,22.2,188083,21.89,22.55,21.69,22.2,188083,0.0,1.0
2018-11-21,22.27,22.48,21.925,21.94,102355,22.27,22.48,21.925,21.94,102355,0.0,1.0
2018-11-23,21.97,22.38,21.7666,22.04,71315,21.97,22.38,21.7666,22.04,71315,0.0,1.0
2018-11-26,21.99,22.34,21.91,22.15,168162,21.99,22.34,21.91,22.15,168162,0.0,1.0
2018-11-27,21.73,22.03,21.58,21.87,193747,21.73,22.03,21.58,21.87,193747,0.0,1.0
2018-11-28,22.24,22.39,21.37,21.73,284385,22.24,22.39,21.37,21.73,284385,0.0,1.0
2018-11-29,22.45,22.64,22.04,22.14,265461,22.45,22.64,22.04,22.14,265461,0.0,1.0
2018-11-30,22.14,22.49,21.97,22.34,237365,22.14,22.49,21.97,22.34,237365,0.0,1.0
2018-12-03,22.26,22.43,21.57,22.37,304886,22.26,22.43,21.57,22.37,304886,0.0,1.0
2018-12-04,20.62,22.25,20.55,22.25,442929,20.62,22.25,20.55,22.25,442929,0.0,1.0
2018-12-06,20.68,21.0599,20.03,20.21,523542,20.68,21.0599,20.03,20.21,523542,0.0,1.0
2018-12-07,20.11,21.139,19.91,20.77,288700,20.11,21.139,19.91,20.77,288700,0.0,1.0
2018-12-10,19.89,20.32,19.61,20.09,305623,19.89,20.32,19.61,20.09,305623,0.0,1.0
2018-12-11,20.31,20.8165,20.11,20.23,200757,20.31,20.8165,20.11,20.23,200757,0.0,1.0
2018-12-12,21.05,21.53,20.53,20.53,255558,21.05,21.53,20.53,20.53,255558,0.0,1.0
2018-12-13,20.57,21.3,20.56,21.11,265870,20.57,21.3,20.56,21.11,265870,0.0,1.0
2018-12-14,19.52,21.05,19.23,20.38,370717,19.52,21.05,19.23,20.38,370717,0.0,1.0
2018-12-17,18.53,19.41,18.09,19.39,916368,18.53,19.41,18.09,19.39,916368,0.0,1.0
2018-12-18,18.8,19.55,18.66,18.66,614746,18.8,19.55,18.66,18.66,614746,0.0,1.0
2018-12-19,18.51,19.2,18.23,18.69,589532,18.51,19.2,18.23,18.69,589532,0.0,1.0
2018-12-20,18.28,18.83,17.85,18.46,505287,18.28,18.83,17.85,18.46,505287,0.0,1.0
2018-12-21,18.13,18.55,17.9,18.29,1001623,18.13,18.55,17.9,18.29,1001623,0.0,1.0
2018-12-24,18.41,19.03,17.9,17.92,260316,18.41,19.03,17.9,17.92,260316,0.0,1.0
2018-12-26,19.2,19.31,18.42,18.45,357529,19.2,19.31,18.42,18.45,357529,0.0,1.0
2018-12-27,19.05,19.22,18.5052,18.86,319975,19.05,19.22,18.5052,18.86,319975,0.0,1.0
2018-12-28,19.4,19.57,19.03,19.1,333996,19.4,19.57,19.03,19.1,333996,0.0,1.0
2018-12-31,19.46,19.73,19.0,19.57,275902,19.46,19.73,19.0,19.57,275902,0.0,1.0
2019-01-02,20.01,20.247,19.19,19.19,428037,20.01,20.247,19.19,19.19,428037,0.0,1.0
2019-01-03,19.57,20.11,19.5,19.82,281887,19.57,20.11,19.5,19.82,281887,0.0,1.0
2019-01-04,20.49,20.76,19.72,19.83,293006,20.49,20.76,19.72,19.83,293006,0.0,1.0
2019-01-07,20.55,20.82,20.28,20.49,328280,20.55,20.82,20.28,20.49,328280,0.0,1.0
2019-01-08,20.55,20.72,20.36,20.59,224793,20.55,20.72,20.36,20.59,224793,0.0,1.0
2019-01-09,21.68,21.81,20.7,20.7,382753,21.68,21.81,20.7,20.7,382753,0.0,1.0
2019-01-10,21.63,21.91,21.28,21.65,190647,21.63,21.91,21.28,21.65,190647,0.0,1.0
2019-01-11,22.27,22.28,21.45,21.51,291041,22.27,22.28,21.45,21.51,291041,0.0,1.0
2019-01-14,22.37,22.765,21.89,22.16,337061,22.37,22.765,21.89,22.16,337061,0.0,1.0
2019-01-15,22.4,22.62,22.05,22.47,157691,22.4,22.62,22.05,22.47,157691,0.0,1.0
2019-01-16,22.84,23.03,22.515,22.57,207402,22.84,23.03,22.515,22.57,207402,0.0,1.0
2019-01-17,23.01,23.19,22.74,22.74,222008,23.01,23.19,22.74,22.74,222008,0.0,1.0
2019-01-18,23.37,23.41,22.73,23.07,256406,23.37,23.41,22.73,23.07,256406,0.0,1.0
2019-01-22,22.57,23.42,22.42,23.2,325015,22.57,23.42,22.42,23.2,325015,0.0,1.0
2019-01-23,22.59,23.0,22.41,22.66,156240,22.59,23.0,22.41,22.66,156240,0.0,1.0
2019-01-24,22.52,22.85,22.48,22.55,119461,22.52,22.85,22.48,22.55,119461,0.0,1.0
2019-01-25,22.96,23.12,22.5101,22.69,153180,22.96,23.12,22.5101,22.69,153180,0.0,1.0
2019-01-28,22.67,22.7212,22.245,22.68,193842,22.67,22.7212,22.245,22.68,193842,0.0,1.0
2019-01-29,22.82,23.02,22.48,22.72,217076,22.82,23.02,22.48,22.72,217076,0.0,1.0
2019-01-30,23.59,23.61,22.59,22.8,243754,23.59,23.61,22.59,22.8,243754,0.0,1.0
2019-01-31,23.05,23.89,22.6,23.56,706254,23.05,23.89,22.6,23.56,706254,0.0,1.0
2019-02-01,24.24,26.345,23.05,23.05,668374,24.24,26.345,23.05,23.05,668374,0.0,1.0
2019-02-04,23.92,24.38,23.45,24.24,262703,23.92,24.38,23.45,24.24,262703,0.0,1.0
2019-02-05,24.24,24.27,23.69,24.02,206897,24.24,24.27,23.69,24.02,206897,0.0,1.0
2019-02-06,23.66,24.3,23.26,24.3,275521,23.66,24.3,23.26,24.3,275521,0.0,1.0
2019-02-07,23.57,24.06,23.3,23.52,141477,23.57,24.06,23.3,23.52,141477,0.0,1.0
2019-02-08,23.39,23.7761,22.85,23.44,344764,23.39,23.7761,22.85,23.44,344764,0.0,1.0
2019-02-11,23.96,24.02,23.32,23.56,163309,23.96,24.02,23.32,23.56,163309,0.0,1.0
2019-02-12,24.16,24.47,24.05,24.12,405085,24.16,24.47,24.05,24.12,405085,0.0,1.0
2019-02-13,24.5,24.59,24.23,24.23,375190,24.5,24.59,24.23,24.23,375190,0.0,1.0
2019-02-14,24.18,24.46,24.03,24.33,858516,24.18,24.46,24.03,24.33,858516,0.0,1.0
2019-02-15,24.71,25.1,24.34,24.4,293325,24.71,25.1,24.34,24.4,293325,0.0,1.0
2019-02-19,25.1,25.2,24.53,24.57,262073,25.1,25.2,24.53,24.57,262073,0.0,1.0
2019-02-20,25.48,25.55,24.885,25.06,239996,25.48,25.55,24.885,25.06,239996,0.0,1.0
2019-02-21,25.13,25.48,24.86,25.39,125150,25.13,25.48,24.86,25.39,125150,0.0,1.0
2019-02-22,25.35,25.47,25.15,25.2,111670,25.35,25.47,25.15,25.2,111670,0.0,1.0
2019-02-25,25.43,25.92,25.355,25.43,211198,25.43,25.92,25.355,25.43,211198,0.0,1.0
2019-02-26,25.28,25.43,25.1,25.34,258896,25.28,25.43,25.1,25.34,258896,0.0,1.0
2019-02-27,25.31,25.46,25.08,25.3,132037,25.31,25.46,25.08,25.3,132037,0.0,1.0
2019-02-28,25.52,25.675,25.15,25.24,187320,25.52,25.675,25.15,25.24,187320,0.0,1.0
2019-03-01,25.38,25.85,25.185,25.64,143404,25.38,25.85,25.185,25.64,143404,0.0,1.0
2019-03-04,25.5,25.5,25.17,25.38,237134,25.5,25.5,25.17,25.38,237134,0.0,1.0
2019-03-05,25.38,25.5,25.2,25.5,288478,25.38,25.5,25.2,25.5,288478,0.0,1.0
2019-03-06,24.99,25.43,24.915,25.43,383192,24.99,25.43,24.915,25.43,383192,0.0,1.0
2019-03-07,24.18,24.915,23.97,24.87,364557,24.18,24.915,23.97,24.87,364557,0.0,1.0
2019-03-08,24.21,24.6,23.92,24.06,113083,24.21,24.6,23.92,24.06,113083,0.0,1.0
2019-03-11,24.23,24.38,23.98,24.23,189944,24.23,24.38,23.98,24.23,189944,0.0,1.0
2019-03-12,23.68,24.3,23.61,24.2,240211,23.68,24.3,23.61,24.2,240211,0.0,1.0
2019-03-13,24.45,24.63,23.73,23.88,291915,24.45,24.63,23.73,23.88,291915,0.0,1.0
2019-03-14,24.71,24.83,24.41,24.47,201871,24.71,24.83,24.41,24.47,201871,0.0,1.0
2019-03-15,24.74,25.19,24.6,24.85,630801,24.74,25.19,24.6,24.85,630801,0.0,1.0
2019-03-18,25.47,25.53,24.88,24.88,239268,25.47,25.53,24.88,24.88,239268,0.0,1.0
2019-03-19,25.06,25.72,25.01,25.61,186685,25.06,25.72,25.01,25.61,186685,0.0,1.0
2019-03-20,24.35,25.03,24.285,25.03,196304,24.35,25.03,24.285,25.03,196304,0.0,1.0
2019-03-21,24.31,24.62,24.1457,24.15,294595,24.31,24.62,24.1457,24.15,294595,0.0,1.0
2019-03-22,22.6,24.15,22.42,24.15,289900,22.6,24.15,22.42,24.15,289900,0.0,1.0
2019-03-25,22.35,22.94,22.17,22.67,351724,22.35,22.94,22.17,22.67,351724,0.0,1.0
2019-03-26,22.05,22.59,21.73,22.35,308934,22.05,22.59,21.73,22.35,308934,0.0,1.0
2019-03-27,22.4,22.6,21.74,22.02,216690,22.4,22.6,21.74,22.02,216690,0.0,1.0
2019-03-28,22.85,22.9,22.38,22.51,165216,22.85,22.9,22.38,22.51,165216,0.0,1.0
2019-03-29,22.82,23.14,22.58,23.03,373576,22.82,23.14,22.58,23.03,373576,0.0,1.0
2019-04-01,23.58,23.72,23.12,23.12,208698,23.58,23.72,23.12,23.12,208698,0.0,1.0
2019-04-02,22.82,23.52,22.72,23.52,150229,22.82,23.52,22.72,23.52,150229,0.0,1.0
2019-04-03,22.94,23.165,22.85,22.98,382625,22.94,23.165,22.85,22.98,382625,0.0,1.0
2019-04-04,23.23,23.335,22.86,22.87,152265,23.23,23.335,22.86,22.87,152265,0.0,1.0
2019-04-05,23.26,23.39,23.08,23.21,346591,23.26,23.39,23.08,23.21,346591,0.0,1.0
2019-04-08,23.63,23.72,22.88,23.07,196981,23.63,23.72,22.88,23.07,196981,0.0,1.0
2019-04-09,22.99,23.67,22.975,23.41,182954,22.99,23.67,22.975,23.41,182954,0.0,1.0
2019-04-10,23.66,23.75,22.96,23.06,172668,23.66,23.75,22.96,23.06,172668,0.0,1.0
2019-04-11,23.88,23.9,23.55,23.78,73342,23.88,23.9,23.55,23.78,73342,0.0,1.0
2019-04-12,24.4,24.43,24.02,24.22,137374,24.4,24.43,24.02,24.22,137374,0.0,1.0
2019-04-15,24.08,24.49,23.77,24.38,131329,24.08,24.49,23.77,24.38,131329,0.0,1.0
2019-04-16,24.91,25.18,24.07,24.16,275872,24.91,25.18,24.07,24.16,275872,0.0,1.0
2019-04-17,25.29,25.4,24.56,25.04,349277,25.29,25.4,24.56,25.04,349277,0.0,1.0
2019-04-18,25.57,25.67,25.1,25.21,165586,25.57,25.67,25.1,25.21,165586,0.0,1.0
2019-04-22,25.46,25.5,25.13,25.44,157976,25.46,25.5,25.13,25.44,157976,0.0,1.0
2019-04-23,25.83,26.18,25.37,25.56,202496,25.83,26.18,25.37,25.56,202496,0.0,1.0
2019-04-24,25.73,25.96,25.38,25.7,118040,25.73,25.96,25.38,25.7,118040,0.0,1.0
2019-04-25,26.54,26.94,25.34,25.59,409906,26.54,26.94,25.34,25.59,409906,0.0,1.0
2019-04-26,30.32,31.95,28.04,28.64,1140011,30.32,31.95,28.04,28.64,1140011,0.0,1.0
2019-04-29,29.72,30.2,29.215,30.2,591591,29.72,30.2,29.215,30.2,591591,0.0,1.0
2019-04-30,27.43,29.79,27.32,29.79,511275,27.43,29.79,27.32,29.79,511275,0.0,1.0
2019-05-01,26.04,27.4,25.69,27.4,696622,26.04,27.4,25.69,27.4,696622,0.0,1.0
2019-05-02,26.61,27.115,26.04,26.04,319469,26.61,27.115,26.04,26.04,319469,0.0,1.0
2019-05-03,26.58,27.04,26.41,26.61,150788,26.58,27.04,26.41,26.61,150788,0.0,1.0
2019-05-06,26.74,26.89,25.9083,26.09,167378,26.74,26.89,25.9083,26.09,167378,0.0,1.0
2019-05-07,26.42,26.87,26.21,26.45,195649,26.42,26.87,26.21,26.45,195649,0.0,1.0
2019-05-08,25.47,26.54,25.29,26.28,193686,25.47,26.54,25.29,26.28,193686,0.0,1.0
2019-05-09,25.2,25.28,24.67,25.28,190309,25.2,25.28,24.67,25.28,190309,0.0,1.0
2019-05-10,24.84,25.4,24.625,25.2,186441,24.84,25.4,24.625,25.2,186441,0.0,1.0
2019-05-13,23.06,24.6875,22.78,24.37,328754,23.06,24.6875,22.78,24.37,328754,0.0,1.0
2019-05-14,23.0,23.41,22.865,23.08,182503,23.0,23.41,22.865,23.08,182503,0.0,1.0
2019-05-15,22.94,23.14,22.42,22.69,353433,22.94,23.14,22.42,22.69,353433,0.0,1.0
2019-05-16,23.03,23.1,22.865,23.1,266135,23.03,23.1,22.865,23.1,266135,0.0,1.0
2019-05-17,22.73,23.11,22.55,22.79,275433,22.73,23.11,22.55,22.79,275433,0.0,1.0
2019-05-20,22.19,22.74,22.01,22.52,149172,22.19,22.74,22.01,22.52,149172,0.0,1.0
2019-05-21,22.56,22.56,22.2,22.32,230659,22.56,22.56,22.2,22.32,230659,0.0,1.0
2019-05-22,22.48,22.8399,22.34,22.35,213794,22.48,22.8399,22.34,22.35,213794,0.0,1.0
2019-05-23,21.5,22.16,21.06,22.16,374752,21.5,22.16,21.06,22.16,374752,0.0,1.0
2019-05-24,22.8,23.03,21.7,21.7,492430,22.8,23.03,21.7,21.7,492430,0.0,1.0
2019-05-28,22.51,23.0189,22.36,22.71,181349,22.51,23.0189,22.36,22.71,181349,0.0,1.0
2019-05-29,22.14,22.28,21.855,22.15,260634,22.14,22.28,21.855,22.15,260634,0.0,1.0
2019-05-30,21.88,22.49,21.53,22.2,140069,21.88,22.49,21.53,22.2,140069,0.0,1.0
2019-05-31,21.35,21.64,20.95,21.41,230067,21.35,21.64,20.95,21.41,230067,0.0,1.0
2019-06-03,22.2,22.31,21.485,21.51,318139,22.2,22.31,21.485,21.51,318139,0.0,1.0
2019-06-04,23.18,23.21,22.46,22.46,160705,23.18,23.21,22.46,22.46,160705,0.0,1.0
2019-06-05,23.0,23.235,22.9,23.17,275445,23.0,23.235,22.9,23.17,275445,0.0,1.0
2019-06-06,22.99,23.21,22.56,23.01,127601,22.99,23.21,22.56,23.01,127601,0.0,1.0
2019-06-07,23.17,23.41,23.0,23.02,229442,23.17,23.41,23.0,23.02,229442,0.0,1.0
2019-06-10,23.51,23.86,23.2967,23.35,123395,23.51,23.86,23.2967,23.35,123395,0.0,1.0
2019-06-11,23.78,23.98,23.38,23.72,250509,23.78,23.98,23.38,23.72,250509,0.0,1.0
2019-06-12,24.11,24.22,23.77,23.82,295302,24.11,24.22,23.77,23.82,295302,0.0,1.0
2019-06-13,24.08,24.4,23.97,24.25,206796,24.08,24.4,23.97,24.25,206796,0.0,1.0
2019-06-14,23.58,24.1,23.36,24.07,145681,23.58,24.1,23.36,24.07,145681,0.0,1.0
2019-06-17,23.32,23.6,23.21,23.48,270592,23.32,23.6,23.21,23.48,270592,0.0,1.0
2019-06-18,23.27,23.76,23.14,23.32,173816,23.27,23.76,23.14,23.32,173816,0.0,1.0
2019-06-19,23.48,23.65,23.07,23.23,207890,23.48,23.65,23.07,23.23,207890,0.0,1.0
2019-06-20,22.99,23.81,22.71,23.8,218647,22.99,23.81,22.71,23.8,218647,0.0,1.0
2019-06-21,23.08,23.09,22.33,22.95,372249,23.08,23.09,22.33,22.95,372249,0.0,1.0
2019-06-24,22.36,23.35,22.31,23.23,297663,22.36,23.35,22.31,23.23,297663,0.0,1.0
2019-06-25,22.16,22.46,21.91,22.36,269337,22.16,22.46,21.91,22.36,269337,0.0,1.0
2019-06-26,22.16,22.36,22.01,22.25,151159,22.16,22.36,22.01,22.25,151159,0.0,1.0
2019-06-27,22.53,22.53,21.01,21.55,323844,22.53,22.53,21.01,21.55,323844,0.0,1.0
2019-06-28,23.05,23.23,22.45,22.66,750500,23.05,23.23,22.45,22.66,750500,0.0,1.0
2019-07-01,23.15,23.685,22.72,23.43,226009,23.15,23.685,22.72,23.43,226009,0.0,1.0
2019-07-02,23.3,23.49,23.0,23.13,160572,23.3,23.49,23.0,23.13,160572,0.0,1.0
2019-07-03,22.73,23.45,22.72,23.45,95113,22.73,23.45,22.72,23.45,95113,0.0,1.0
2019-07-05,22.52,22.84,22.37,22.74,126423,22.52,22.84,22.37,22.74,126423,0.0,1.0
2019-07-08,22.32,22.62,22.16,22.39,134566,22.32,22.62,22.16,22.39,134566,0.0,1.0
2019-07-09,22.05,22.23,21.71,22.15,228321,22.05,22.23,21.71,22.15,228321,0.0,1.0
2019-07-10,21.06,22.1,20.9,22.06,274655,21.06,22.1,20.9,22.06,274655,0.0,1.0
2019-07-11,21.12,21.32,20.8,21.2,166306,21.12,21.32,20.8,21.2,166306,0.0,1.0
2019-07-12,20.92,21.25,20.78,21.23,344726,20.92,21.25,20.78,21.23,344726,0.0,1.0
2019-07-15,21.12,21.29,20.62,21.0,249958,21.12,21.29,20.62,21.0,249958,0.0,1.0
2019-07-16,21.28,22.02,21.15,21.15,184056,21.28,22.02,21.15,21.15,184056,0.0,1.0
2019-07-17,21.23,21.4171,20.9471,21.31,128224,21.23,21.4171,20.9471,21.31,128224,0.0,1.0
2019-07-18,21.34,21.53,21.18,21.18,129334,21.34,21.53,21.18,21.18,129334,0.0,1.0
2019-07-19,21.29,21.37,21.11,21.25,199831,21.29,21.37,21.11,21.25,199831,0.0,1.0
2019-07-22,21.2,21.6,21.08,21.27,181233,21.2,21.6,21.08,21.27,181233,0.0,1.0
2019-07-23,21.68,21.855,21.2294,21.32,178258,21.68,21.855,21.2294,21.32,178258,0.0,1.0
2019-07-24,22.61,22.62,21.49,21.49,279647,22.61,22.62,21.49,21.49,279647,0.0,1.0
2019-07-25,22.5,22.76,22.06,22.52,544050,22.5,22.76,22.06,22.52,544050,0.0,1.0
2019-07-26,25.23,26.67,22.79,22.79,1310954,25.23,26.67,22.79,22.79,1310954,0.0,1.0
2019-07-29,26.55,26.795,25.17,25.17,778072,26.55,26.795,25.17,25.17,778072,0.0,1.0
2019-07-30,27.22,27.48,26.0,26.14,464024,27.22,27.48,26.0,26.14,464024,0.0,1.0
2019-07-31,26.95,27.63,26.88,27.27,490724,26.95,27.63,26.88,27.27,490724,0.0,1.0
2019-08-01,27.17,27.88,26.72,27.27,294883,27.17,27.88,26.72,27.27,294883,0.0,1.0
2019-08-02,26.48,26.95,26.12,26.92,226521,26.48,26.95,26.12,26.92,226521,0.0,1.0
2019-08-05,26.03,26.37,25.63,25.92,391467,26.03,26.37,25.63,25.92,391467,0.0,1.0
2019-08-06,26.05,26.34,25.49,26.23,234413,26.05,26.34,25.49,26.23,234413,0.0,1.0
2019-08-07,26.04,26.05,25.38,25.61,209726,26.04,26.05,25.38,25.61,209726,0.0,1.0
2019-08-08,26.43,26.73,26.16,26.16,245910,26.43,26.73,26.16,26.16,245910,0.0,1.0
2019-08-09,26.3,26.56,26.03,26.4,214697,26.3,26.56,26.03,26.4,214697,0.0,1.0
2019-08-12,25.94,26.39,25.72,26.16,221680,25.94,26.39,25.72,26.16,221680,0.0,1.0
2019-08-13,26.23,27.1,26.08,26.09,181544,26.23,27.1,26.08,26.09,181544,0.0,1.0
2019-08-14,25.09,25.9,24.83,25.59,229480,25.09,25.9,24.83,25.59,229480,0.0,1.0
2019-08-15,24.41,25.21,24.39,25.11,202454,24.41,25.21,24.39,25.11,202454,0.0,1.0
2019-08-16,24.66,24.945,24.29,24.48,223595,24.66,24.945,24.29,24.48,223595,0.0,1.0
2019-08-19,24.93,25.36,24.78,25.03,305645,24.93,25.36,24.78,25.03,305645,0.0,1.0
2019-08-20,24.16,24.9809,24.05,24.89,283320,24.16,24.9809,24.05,24.89,283320,0.0,1.0
2019-08-21,24.73,24.81,24.17,24.37,251511,24.73,24.81,24.17,24.37,251511,0.0,1.0
2019-08-22,24.85,25.29,24.41,24.89,247986,24.85,25.29,24.41,24.89,247986,0.0,1.0
2019-08-23,24.18,24.94,24.1,24.81,313511,24.18,24.94,24.1,24.81,313511,0.0,1.0
2019-08-26,24.5,24.63,23.825,24.49,145053,24.5,24.63,23.825,24.49,145053,0.0,1.0
2019-08-27,23.61,24.7,23.58,24.65,193442,23.61,24.7,23.58,24.65,193442,0.0,1.0
2019-08-28,24.03,24.14,23.4,23.68,213187,24.03,24.14,23.4,23.68,213187,0.0,1.0
2019-08-29,23.99,24.34,23.8,24.33,153859,23.99,24.34,23.8,24.33,153859,0.0,1.0
2019-08-30,23.9,24.28,23.61,24.27,290204,23.9,24.28,23.61,24.27,290204,0.0,1.0
2019-09-03,23.21,23.79,22.885,23.79,300264,23.21,23.79,22.885,23.79,300264,0.0,1.0
2019-09-04,22.83,23.49,22.74,23.39,218350,22.83,23.49,22.74,23.39,218350,0.0,1.0
2019-09-05,23.4,24.025,23.0,23.21,166831,23.4,24.025,23.0,23.21,166831,0.0,1.0
2019-09-06,23.27,23.69,23.06,23.46,107828,23.27,23.69,23.06,23.46,107828,0.0,1.0
2019-09-09,24.35,24.36,23.39,23.39,185644,24.35,24.36,23.39,23.39,185644,0.0,1.0
2019-09-10,24.01,24.64,23.94,24.5,191983,24.01,24.64,23.94,24.5,191983,0.0,1.0
2019-09-11,24.07,24.07,23.56,24.02,188593,24.07,24.07,23.56,24.02,188593,0.0,1.0
2019-09-12,24.26,24.74,23.76,24.03,269020,24.26,24.74,23.76,24.03,269020,0.0,1.0
2019-09-13,24.49,25.43,24.44,24.44,289321,24.49,25.43,24.44,24.44,289321,0.0,1.0
2019-09-16,24.28,24.5,23.67,24.35,160086,24.28,24.5,23.67,24.35,160086,0.0,1.0
2019-09-17,23.75,24.35,23.73,24.23,165293,23.75,24.35,23.73,24.23,165293,0.0,1.0
2019-09-18,22.97,23.72,22.56,23.72,276883,22.97,23.72,22.56,23.72,276883,0.0,1.0
2019-09-19,22.4,23.38,22.34,22.99,162247,22.4,23.38,22.34,22.99,162247,0.0,1.0
2019-09-20,22.05,22.48,21.955,22.35,375946,22.05,22.48,21.955,22.35,375946,0.0,1.0
2019-09-23,22.0,22.29,21.66,21.78,179757,22.0,22.29,21.66,21.78,179757,0.0,1.0
2019-09-24,21.99,22.36,21.92,22.0,335206,21.99,22.36,21.92,22.0,335206,0.0,1.0
2019-09-25,22.66,22.9,22.07,22.07,203596,22.66,22.9,22.07,22.07,203596,0.0,1.0
2019-09-26,21.54,22.91,21.5,22.56,176741,21.54,22.91,21.5,22.56,176741,0.0,1.0
2019-09-27,21.18,21.9,20.86,21.8,366675,21.18,21.9,20.86,21.8,366675,0.0,1.0
2019-09-30,20.75,21.28,20.52,21.18,318625,20.75,21.28,20.52,21.18,318625,0.0,1.0
2019-10-01,20.47,21.22,20.1,20.82,263191,20.47,21.22,20.1,20.82,263191,0.0,1.0
2019-10-02,20.77,20.83,20.24,20.37,243703,20.77,20.83,20.24,20.37,243703,0.0,1.0
2019-10-03,20.13,20.67,20.08,20.52,267492,20.13,20.67,20.08,20.52,267492,0.0,1.0
2019-10-04,20.63,20.825,20.1,20.22,178887,20.63,20.825,20.1,20.22,178887,0.0,1.0
2019-10-07,20.43,20.81,20.29,20.45,450284,20.43,20.81,20.29,20.45,450284,0.0,1.0
2019-10-08,19.97,20.341,19.95,20.29,193566,19.97,20.341,19.95,20.29,193566,0.0,1.0
2019-10-09,19.71,20.175,19.425,20.16,200275,19.71,20.175,19.425,20.16,200275,0.0,1.0
2019-10-10,19.67,20.27,19.61,19.8,154142,19.67,20.27,19.61,19.8,154142,0.0,1.0
2019-10-11,19.88,20.66,19.87,20.04,180531,19.88,20.66,19.87,20.04,180531,0.0,1.0
2019-10-14,19.8,20.23,19.4,19.78,143062,19.8,20.23,19.4,19.78,143062,0.0,1.0
2019-10-15,20.53,20.74,19.79,19.95,207571,20.53,20.74,19.79,19.95,207571,0.0,1.0
2019-10-16,20.34,20.9239,20.31,20.49,115711,20.34,20.9239,20.31,20.49,115711,0.0,1.0
2019-10-17,20.85,20.96,20.44,20.44,183635,20.85,20.96,20.44,20.44,183635,0.0,1.0
2019-10-18,20.65,21.02,20.53,20.72,163425,20.65,21.02,20.53,20.72,163425,0.0,1.0
2019-10-21,21.08,21.47,20.91,20.91,193017,21.08,21.47,20.91,20.91,193017,0.0,1.0
2019-10-22,21.01,21.35,20.96,21.16,77021,21.01,21.35,20.96,21.16,77021,0.0,1.0
2019-10-23,20.8,21.05,20.6129,20.99,108635,20.8,21.05,20.6129,20.99,108635,0.0,1.0
2019-10-24,20.34,21.0143,20.052,20.82,179152,20.34,21.0143,20.052,20.82,179152,0.0,1.0
2019-10-25,22.57,23.15,19.65,20.0,622220,22.57,23.15,19.65,20.0,622220,0.0,1.0
2019-10-28,23.88,23.95,22.82,22.82,285378,23.88,23.95,22.82,22.82,285378,0.0,1.0
2019-10-29,23.62,23.9,23.19,23.72,328224,23.62,23.9,23.19,23.72,328224,0.0,1.0
2019-10-30,24.03,24.385,23.57,23.62,355409,24.03,24.385,23.57,23.62,355409,0.0,1.0
2019-10-31,23.49,23.9325,22.79,23.9,349047,23.49,23.9325,22.79,23.9,349047,0.0,1.0
2019-11-01,24.18,24.22,23.65,23.73,285575,24.18,24.22,23.65,23.73,285575,0.0,1.0
2019-11-04,24.97,25.08,24.205,24.25,328033,24.97,25.08,24.205,24.25,328033,0.0,1.0
2019-11-05,24.72,25.46,24.71,25.0,163761,24.72,25.46,24.71,25.0,163761,0.0,1.0
2019-11-06,24.06,24.85,24.06,24.63,272858,24.06,24.85,24.06,24.63,272858,0.0,1.0
2019-11-07,23.89,24.93,23.89,24.26,296038,23.89,24.93,23.89,24.26,296038,0.0,1.0
2019-11-08,24.33,24.345,23.6,23.68,180817,24.33,24.345,23.6,23.68,180817,0.0,1.0
2019-11-11,24.68,24.77,24.07,24.08,178580,24.68,24.77,24.07,24.08,178580,0.0,1.0
2019-11-12,24.65,24.8,24.33,24.63,182709,24.65,24.8,24.33,24.63,182709,0.0,1.0
2019-11-13,23.93,24.49,23.75,24.45,187216,23.93,24.49,23.75,24.45,187216,0.0,1.0
2019-11-14,24.07,24.23,23.73,23.75,266946,24.07,24.23,23.73,23.75,266946,0.0,1.0
2019-11-15,22.46,24.29,21.43,24.29,730201,22.46,24.29,21.43,24.29,730201,0.0,1.0
2019-11-18,21.9,22.895,21.8201,22.46,262538,21.9,22.895,21.8201,22.46,262538,0.0,1.0
2019-11-19,21.32,22.0,20.98,21.97,447285,21.32,22.0,20.98,21.97,447285,0.0,1.0
2019-11-20,21.93,22.29,21.05,21.4,452912,21.93,22.29,21.05,21.4,452912,0.0,1.0
2019-11-21,21.89,22.56,21.82,22.15,243084,21.89,22.56,21.82,22.15,243084,0.0,1.0
2019-11-22,22.34,22.39,21.92,22.0,235707,22.34,22.39,21.92,22.0,235707,0.0,1.0
2019-11-25,22.84,23.31,22.45,22.45,204334,22.84,23.31,22.45,22.45,204334,0.0,1.0
2019-11-26,22.87,23.24,22.7,22.89,191576,22.87,23.24,22.7,22.89,191576,0.0,1.0
2019-11-27,22.82,23.37,22.72,22.93,136907,22.82,23.37,22.72,22.93,136907,0.0,1.0
2019-11-29,23.03,23.25,22.73,22.75,83530,23.03,23.25,22.73,22.75,83530,0.0,1.0
2019-12-02,22.64,23.425,22.55,23.19,207476,22.64,23.425,22.55,23.19,207476,0.0,1.0
2019-12-03,22.54,22.67,22.02,22.36,213197,22.54,22.67,22.02,22.36,213197,0.0,1.0
2019-12-04,23.06,23.25,22.6,22.81,289770,23.06,23.25,22.6,22.81,289770,0.0,1.0
2019-12-05,22.73,23.415,22.61,23.18,321612,22.73,23.415,22.61,23.18,321612,0.0,1.0
2019-12-06,23.35,23.93,23.015,23.15,230122,23.35,23.93,23.015,23.15,230122,0.0,1.0
2019-12-09,23.3,23.775,23.12,23.3,190337,23.3,23.775,23.12,23.3,190337,0.0,1.0
2019-12-10,23.13,23.61,22.95,23.3,126178,23.13,23.61,22.95,23.3,126178,0.0,1.0
2019-12-11,22.88,23.314,22.69,23.16,140778,22.88,23.314,22.69,23.16,140778,0.0,1.0
2019-12-12,23.4,23.63,23.0,23.0,357153,23.4,23.63,23.0,23.0,357153,0.0,1.0
2019-12-13,22.72,23.6,22.55,23.4,175479,22.72,23.6,22.55,23.4,175479,0.0,1.0
2019-12-16,23.24,23.82,22.94,22.94,251482,23.24,23.82,22.94,22.94,251482,0.0,1.0
2019-12-17,23.53,23.65,22.94,23.18,189847,23.53,23.65,22.94,23.18,189847,0.0,1.0
2019-12-18,23.76,23.78,23.34,23.62,161480,23.76,23.78,23.34,23.62,161480,0.0,1.0
2019-12-19,23.4,23.72,23.03,23.72,239365,23.4,23.72,23.03,23.72,239365,0.0,1.0
2019-12-20,23.65,23.98,23.3233,23.49,1109452,23.65,23.98,23.3233,23.49,1109452,0.0,1.0
2019-12-23,23.12,23.68,21.15,23.65,436039,23.12,23.68,21.15,23.65,436039,0.0,1.0
2019-12-24,23.8,23.99,23.07,23.24,144700,23.8,23.99,23.07,23.24,144700,0.0,1.0
2019-12-26,23.71,24.03,23.64,23.84,147356,23.71,24.03,23.64,23.84,147356,0.0,1.0
2019-12-27,23.39,23.915,23.35,23.79,166442,23.39,23.915,23.35,23.79,166442,0.0,1.0
2019-12-30,23.34,23.69,23.1384,23.33,146068,23.34,23.69,23.1384,23.33,146068,0.0,1.0
2019-12-31,24.06,24.13,23.06,23.31,317654,24.06,24.13,23.06,23.31,317654,0.0,1.0
2020-01-02,24.14,24.57,23.755,24.37,238173,24.14,24.57,23.755,24.37,238173,0.0,1.0
2020-01-03,23.69,23.93,23.38,23.82,248621,23.69,23.93,23.38,23.82,248621,0.0,1.0
2020-01-06,23.62,23.805,23.0,23.43,252547,23.62,23.805,23.0,23.43,252547,0.0,1.0
2020-01-07,23.05,23.53,23.0,23.5,171212,23.05,23.53,23.0,23.5,171212,0.0,1.0
2020-01-08,23.12,23.275,22.9327,23.05,159131,23.12,23.275,22.9327,23.05,159131,0.0,1.0
2020-01-09,22.97,23.382,22.92,23.27,211212,22.97,23.382,22.92,23.27,211212,0.0,1.0
2020-01-10,22.25,23.065,22.23,23.03,295354,22.25,23.065,22.23,23.03,295354,0.0,1.0
2020-01-13,22.32,22.5,21.93,22.27,235071,22.32,22.5,21.93,22.27,235071,0.0,1.0
2020-01-14,22.33,22.56,22.174,22.3,216608,22.33,22.56,22.174,22.3,216608,0.0,1.0
2020-01-15,23.04,23.07,22.12,22.23,409497,23.04,23.07,22.12,22.23,409497,0.0,1.0
2020-01-16,24.14,24.36,23.23,23.34,247714,24.14,24.36,23.23,23.34,247714,0.0,1.0
2020-01-17,24.35,24.45,23.95,24.32,162941,24.35,24.45,23.95,24.32,162941,0.0,1.0
2020-01-21,23.94,24.31,23.76,24.11,263691,23.94,24.31,23.76,24.11,263691,0.0,1.0
2020-01-22,23.59,24.35,23.58,24.11,330062,23.59,24.35,23.58,24.11,330062,0.0,1.0
2020-01-23,23.4,23.57,23.04,23.51,323344,23.4,23.57,23.04,23.51,323344,0.0,1.0
2020-01-24,23.71,23.78,22.86,23.46,294429,23.71,23.78,22.86,23.46,294429,0.0,1.0
2020-01-27,23.8,23.9,23.14,23.14,200690,23.8,23.9,23.14,23.14,200690,0.0,1.0
2020-01-28,24.17,24.38,23.82,23.92,222643,24.17,24.38,23.82,23.92,222643,0.0,1.0
2020-01-29,25.33,25.34,24.0,24.25,581979,25.33,25.34,24.0,24.25,581979,0.0,1.0
2020-01-30,26.79,29.33,25.5572,26.75,787106,26.79,29.33,25.5572,26.75,787106,0.0,1.0
2020-01-31,25.06,26.67,24.9,26.67,384923,25.06,26.67,24.9,26.67,384923,0.0,1.0
2020-02-03,20.92,25.27,20.6,25.06,1038387,20.92,25.27,20.6,25.06,1038387,0.0,1.0
2020-02-04,20.5,21.4,20.15,21.16,533143,20.5,21.4,20.15,21.16,533143,0.0,1.0
2020-02-05,20.93,21.31,20.28,20.72,417181,20.93,21.31,20.28,20.72,417181,0.0,1.0
2020-02-06,21.01,21.31,20.4,21.09,531088,21.01,21.31,20.4,21.09,531088,0.0,1.0
2020-02-07,20.61,21.2,20.51,20.81,309876,20.61,21.2,20.51,20.81,309876,0.0,1.0
2020-02-10,20.73,21.1,20.5,20.61,252509,20.73,21.1,20.5,20.61,252509,0.0,1.0
2020-02-11,21.91,22.02,20.79,20.84,223879,21.91,22.02,20.79,20.84,223879,0.0,1.0
2020-02-12,21.55,22.12,21.51,22.05,209698,21.55,22.12,21.51,22.05,209698,0.0,1.0
2020-02-13,22.19,22.29,21.405,21.47,186852,22.19,22.29,21.405,21.47,186852,0.0,1.0
2020-02-14,21.81,22.24,21.29,22.05,225430,21.81,22.24,21.29,22.05,225430,0.0,1.0
2020-02-18,21.05,21.37,20.55,21.11,289646,21.05,21.37,20.55,21.11,289646,0.0,1.0
2020-02-19,21.46,21.49,20.75,20.8,238947,21.46,21.49,20.75,20.8,238947,0.0,1.0
2020-02-20,21.8,22.04,21.278,21.4,263799,21.8,22.04,21.278,21.4,263799,0.0,1.0
2020-02-21,21.97,22.69,21.94,21.99,270572,21.97,22.69,21.94,21.99,270572,0.0,1.0
2020-02-24,21.89,22.02,21.08,21.2,242378,21.89,22.02,21.08,21.2,242378,0.0,1.0
2020-02-25,20.54,21.86,20.42,21.86,236539,20.54,21.86,20.42,21.86,236539,0.0,1.0
2020-02-26,19.93,20.99,19.91,20.53,223984,19.93,20.99,19.91,20.53,223984,0.0,1.0
2020-02-27,19.54,20.35,19.06,19.54,354728,19.54,20.35,19.06,19.54,354728,0.0,1.0
2020-02-28,19.22,19.83,18.73,18.9,444026,19.22,19.83,18.73,18.9,444026,0.0,1.0
2020-03-02,19.56,19.74,18.73,19.14,436394,19.56,19.74,18.73,19.14,436394,0.0,1.0
2020-03-03,19.1,19.83,18.85,19.35,306614,19.1,19.83,18.85,19.35,306614,0.0,1.0
2020-03-04,19.59,20.64,19.41,19.49,381189,19.59,20.64,19.41,19.49,381189,0.0,1.0
2020-03-05,18.77,19.16,18.44,19.1,354962,18.77,19.16,18.44,19.1,354962,0.0,1.0
2020-03-06,18.74,19.495,18.0,18.0,354231,18.74,19.495,18.0,18.0,354231,0.0,1.0
2020-03-09,16.95,17.65,15.93,17.23,405934,16.95,17.65,15.93,17.23,405934,0.0,1.0
2020-03-10,17.55,17.85,17.04,17.45,312983,17.55,17.85,17.04,17.45,312983,0.0,1.0
2020-03-11,16.24,17.16,15.93,17.05,513235,16.24,17.16,15.93,17.05,513235,0.0,1.0
2020-03-12,15.24,16.33,14.4,15.02,450530,15.24,16.33,14.4,15.02,450530,0.0,1.0
2020-03-13,16.3,17.12,15.5,16.09,572850,16.3,17.12,15.5,16.09,572850,0.0,1.0
2020-03-16,13.84,15.97,13.59,14.2,603156,13.84,15.97,13.59,14.2,603156,0.0,1.0
2020-03-17,13.84,14.11,12.44,13.93,727354,13.84,14.11,12.44,13.93,727354,0.0,1.0
2020-03-18,8.59,12.98,7.84,12.65,1465208,8.59,12.98,7.84,12.65,1465208,0.0,1.0
2020-03-19,10.25,11.09,7.98,8.56,664421,10.25,11.09,7.98,8.56,664421,0.0,1.0
2020-03-20,9.99,11.4431,9.43,10.22,836729,9.99,11.4431,9.43,10.22,836729,0.0,1.0
2020-03-23,10.45,10.765,9.33,10.26,469064,10.45,10.765,9.33,10.26,469064,0.0,1.0
2020-03-24,12.73,12.91,10.59,10.95,545444,12.73,12.91,10.59,10.95,545444,0.0,1.0
2020-03-25,13.88,15.58,12.53,12.9,482805,13.88,15.58,12.53,12.9,482805,0.0,1.0
2020-03-26,14.33,15.42,13.96,14.02,378718,14.33,15.42,13.96,14.02,378718,0.0,1.0
2020-03-27,14.55,15.02,13.1613,13.82,337934,14.55,15.02,13.1613,13.82,337934,0.0,1.0
2020-03-30,15.36,15.46,13.83,14.74,306114,15.36,15.46,13.83,14.74,306114,0.0,1.0
2020-03-31,14.49,15.68,14.36,15.28,566679,14.49,15.68,14.36,15.28,566679,0.0,1.0
2020-04-01,12.29,14.02,12.09,13.52,457753,12.29,14.02,12.09,13.52,457753,0.0,1.0
2020-04-02,12.06,12.84,11.645,12.29,395581,12.06,12.84,11.645,12.29,395581,0.0,1.0
2020-04-03,11.35,12.0102,11.01,11.92,582794,11.35,12.0102,11.01,11.92,582794,0.0,1.0
2020-04-06,12.71,12.94,11.58,11.86,581960,12.71,12.94,11.58,11.86,581960,0.0,1.0
2020-04-07,13.89,14.3,13.16,13.24,666740,13.89,14.3,13.16,13.24,666740,0.0,1.0
2020-04-08,14.97,15.77,13.92,14.04,729422,14.97,15.77,13.92,14.04,729422,0.0,1.0
2020-04-09,15.85,17.25,15.66,15.68,475685,15.85,17.25,15.66,15.68,475685,0.0,1.0
2020-04-13,14.46,17.15,14.285,16.99,326171,14.46,17.15,14.285,16.99,326171,0.0,1.0
2020-04-14,14.11,14.87,13.65,14.36,475959,14.11,14.87,13.65,14.36,475959,0.0,1.0
2020-04-15,13.14,13.75,13.12,13.29,517196,13.14,13.75,13.12,13.29,517196,0.0,1.0
2020-04-16,12.92,13.42,12.45,13.05,526132,12.92,13.42,12.45,13.05,526132,0.0,1.0
2020-04-17,14.31,14.55,13.37,13.37,378785,14.31,14.55,13.37,13.37,378785,0.0,1.0
2020-04-20,14.04,14.369,13.52,13.74,445698,14.04,14.369,13.52,13.74,445698,0.0,1.0
2020-04-21,12.47,13.8,12.45,13.39,441815,12.47,13.8,12.45,13.39,441815,0.0,1.0
2020-04-22,11.9,12.71,11.88,12.49,413224,11.9,12.71,11.88,12.49,413224,0.0,1.0
2020-04-23,13.1,13.29,11.85,11.85,372907,13.1,13.29,11.85,11.85,372907,0.0,1.0
2020-04-24,13.34,13.48,12.62,13.16,375630,13.34,13.48,12.62,13.16,375630,0.0,1.0
2020-04-27,14.64,14.8,13.61,13.62,400985,14.64,14.8,13.61,13.62,400985,0.0,1.0
2020-04-28,15.25,15.99,14.2,15.25,1205281,15.25,15.99,14.2,15.25,1205281,0.0,1.0
2020-04-29,17.83,18.38,16.35,16.35,1253516,17.83,18.38,16.35,16.35,1253516,0.0,1.0
2020-04-30,16.04,17.02,15.2,17.01,598483,16.04,17.02,15.2,17.01,598483,0.0,1.0
2020-05-01,13.63,15.26,13.56,15.26,435598,13.63,15.26,13.56,15.26,435598,0.0,1.0
2020-05-04,13.71,13.885,12.59,13.29,496601,13.71,13.885,12.59,13.29,496601,0.0,1.0
2020-05-05,13.04,14.5,13.0,14.06,397831,13.04,14.5,13.0,14.06,397831,0.0,1.0
2020-05-06,11.77,13.05,11.72,12.73,435944,11.77,13.05,11.72,12.73,435944,0.0,1.0
2020-05-07,11.86,12.45,11.73,11.99,462646,11.86,12.45,11.73,11.99,462646,0.0,1.0
2020-05-08,13.51,13.79,12.08,12.25,349210,13.51,13.79,12.08,12.25,349210,0.0,1.0
2020-05-11,12.5,13.39,12.15,13.39,393575,12.5,13.39,12.15,13.39,393575,0.0,1.0
2020-05-12,11.68,12.83,11.5701,12.55,310380,11.68,12.83,11.5701,12.55,310380,0.0,1.0
2020-05-13,10.3,11.5762,10.25,11.36,507099,10.3,11.5762,10.25,11.36,507099,0.0,1.0
2020-05-14,10.66,10.74,9.425,10.0,363020,10.66,10.74,9.425,10.0,363020,0.0,1.0
2020-05-15,10.76,10.92,10.42,10.59,520973,10.76,10.92,10.42,10.59,520973,0.0,1.0
2020-05-18,12.47,12.6729,11.5,11.5,589502,12.47,12.6729,11.5,11.5,589502,0.0,1.0
2020-05-19,11.85,12.335,11.76,12.25,426085,11.85,12.335,11.76,12.25,426085,0.0,1.0
2020-05-20,12.93,13.51,12.12,12.27,507680,12.93,13.51,12.12,12.27,507680,0.0,1.0
2020-05-21,12.92,13.17,12.66,12.86,234376,12.92,13.17,12.66,12.86,234376,0.0,1.0
2020-05-22,12.58,12.94,12.3,12.94,263150,12.58,12.94,12.3,12.94,263150,0.0,1.0
2020-05-26,13.22,13.65,13.07,13.55,245786,13.22,13.65,13.07,13.55,245786,0.0,1.0
2020-05-27,14.39,14.43,13.24,13.75,333148,14.39,14.43,13.24,13.75,333148,0.0,1.0
2020-05-28,14.24,15.08,14.09,14.69,333967,14.24,15.08,14.09,14.69,333967,0.0,1.0
2020-05-29,14.15,14.29,13.22,13.84,699911,14.15,14.29,13.22,13.84,699911,0.0,1.0
2020-06-01,13.74,14.725,13.72,14.22,277257,13.74,14.725,13.72,14.22,277257,0.0,1.0
2020-06-02,13.92,14.67,13.78,14.05,250336,13.92,14.67,13.78,14.05,250336,0.0,1.0
2020-06-03,14.39,14.7941,14.25,14.46,234467,14.39,14.7941,14.25,14.46,234467,0.0,1.0
2020-06-04,15.32,15.42,14.17,14.2,278741,15.32,15.42,14.17,14.2,278741,0.0,1.0
2020-06-05,17.23,17.42,16.34,16.39,447682,17.23,17.42,16.34,16.39,447682,0.0,1.0
2020-06-08,17.78,18.09,17.25,17.56,315581,17.78,18.09,17.25,17.56,315581,0.0,1.0
2020-06-09,17.03,17.43,16.6,17.23,301924,17.03,17.43,16.6,17.23,301924,0.0,1.0
2020-06-10,15.63,16.945,15.61,16.84,239113,15.63,16.945,15.61,16.84,239113,0.0,1.0
2020-06-11,14.67,14.97,13.95,14.51,353497,14.67,14.97,13.95,14.51,353497,0.0,1.0
2020-06-12,15.46,15.77,14.63,15.46,336873,15.46,15.77,14.63,15.46,336873,0.0,1.0
2020-06-15,15.1,15.19,14.1,14.63,376962,15.1,15.19,14.1,14.63,376962,0.0,1.0
2020-06-16,15.76,16.78,15.41,15.9,467856,15.76,16.78,15.41,15.9,467856,0.0,1.0
2020-06-17,14.98,15.85,14.75,15.85,374545,14.98,15.85,14.75,15.85,374545,0.0,1.0
2020-06-18,14.43,15.33,14.17,14.58,304260,14.43,15.33,14.17,14.58,304260,0.0,1.0
2020-06-19,14.07,14.7712,13.785,14.65,1069729,14.07,14.7712,13.785,14.65,1069729,0.0,1.0
2020-06-22,14.49,14.56,13.64,13.83,281107,14.49,14.56,13.64,13.83,281107,0.0,1.0
2020-06-23,14.45,14.81,13.76,14.81,372923,14.45,14.81,13.76,14.81,372923,0.0,1.0
2020-06-24,14.93,15.18,14.13,14.16,689546,14.93,15.18,14.13,14.16,689546,0.0,1.0
2020-06-25,15.26,15.315,14.39,14.66,342104,15.26,15.315,14.39,14.66,342104,0.0,1.0
2020-06-26,14.34,15.22,14.16,14.94,1095968,14.34,15.22,14.16,14.94,1095968,0.0,1.0
2020-06-29,14.96,15.17,14.37,14.62,226700,14.96,15.17,14.37,14.62,226700,0.0,1.0
2020-06-30,14.87,15.04,14.53,14.9,178900,14.87,15.04,14.53,14.9,178900,0.0,1.0
2020-07-01,14.4,15.24,14.36,14.92,198000,14.4,15.24,14.36,14.92,198000,0.0,1.0
2020-07-02,14.48,15.02,14.27,14.91,209500,14.48,15.02,14.27,14.91,209500,0.0,1.0
2020-07-06,14.99,15.2,14.44,14.96,210800,14.99,15.2,14.44,14.96,210800,0.0,1.0
2020-07-07,13.96,14.69,13.88,14.69,393600,13.96,14.69,13.88,14.69,393600,0.0,1.0
2020-07-08,14.39,14.61,13.82,14.02,329300,14.39,14.61,13.82,14.02,329300,0.0,1.0
2020-07-09,13.48,14.41,13.31,14.31,292400,13.48,14.41,13.31,14.31,292400,0.0,1.0
2020-07-10,13.89,13.99,13.31,13.49,339100,13.89,13.99,13.306,13.49,339100,0.0,1.0
2020-07-13,13.78,14.41,13.67,14.11,245100,13.78,14.41,13.67,14.11,245100,0.0,1.0
2020-07-14,13.6,14.07,13.3,13.81,158000,13.6,14.07,13.3,13.81,158000,0.0,1.0
2020-07-15,14.53,14.68,13.79,13.79,327800,14.53,14.685,13.79,13.79,327800,0.0,1.0
2020-07-16,14.39,14.42,13.92,14.39,246900,14.39,14.42,13.92,14.39,246900,0.0,1.0
2020-07-17,14.02,14.65,14.01,14.37,197200,14.02,14.65,14.01,14.37,197200,0.0,1.0
2020-07-20,13.49,14.08,13.29,13.86,179103,13.49,14.08,13.29,13.86,179103,0.0,1.0
2020-07-21,14.11,14.36,13.5,13.68,210936,14.11,14.36,13.5,13.68,210936,0.0,1.0
2020-07-22,14.3,14.415,13.7403,13.91,111146,14.3,14.415,13.7403,13.91,111146,0.0,1.0
2020-07-23,14.24,14.46,14.04,14.26,126343,14.24,14.46,14.04,14.26,126343,0.0,1.0
2020-07-24,14.09,14.25,13.89,14.15,163459,14.09,14.25,13.89,14.15,163459,0.0,1.0
2020-07-27,13.7,14.03,13.54,14.02,223272,13.7,14.03,13.54,14.02,223272,0.0,1.0
2020-07-28,15.16,15.46,13.54,13.54,580412,15.16,15.46,13.54,13.54,580412,0.0,1.0
2020-07-29,15.33,15.37,13.7403,14.07,1793256,15.33,15.37,13.7403,14.07,1793256,0.0,1.0
2020-07-30,15.43,15.5,14.59,15.18,663725,15.43,15.5,14.59,15.18,663725,0.0,1.0
2020-07-31,16.09,16.16,14.97,15.27,868123,16.09,16.16,14.97,15.27,868123,0.0,1.0
2020-08-03,16.17,16.39,15.77,16.39,410818,16.17,16.39,15.77,16.39,410818,0.0,1.0
2020-08-04,16.19,16.52,15.98,16.1,364094,16.19,16.52,15.98,16.1,364094,0.0,1.0
2020-08-05,17.04,17.28,16.23,16.62,393453,17.04,17.28,16.23,16.62,393453,0.0,1.0
2020-08-06,17.2,17.82,17.08,17.22,308760,17.2,17.82,17.08,17.22,308760,0.0,1.0
2020-08-07,18.0,18.02,17.02,17.19,368963,18.0,18.02,17.02,17.19,368963,0.0,1.0
2020-08-10,18.39,18.57,17.93,17.93,512335,18.39,18.57,17.93,17.93,512335,0.0,1.0
2020-08-11,18.19,19.1,18.11,18.81,245581,18.19,19.1,18.11,18.81,245581,0.0,1.0
2020-08-12,18.36,18.65,17.84,18.65,293899,18.36,18.65,17.84,18.65,293899,0.0,1.0
2020-08-13,18.03,18.59,17.89,18.16,163538,18.03,18.59,17.89,18.16,163538,0.0,1.0
2020-08-14,18.13,18.44,17.64,17.8,185782,18.13,18.44,17.64,17.8,185782,0.0,1.0
2020-08-17,17.49,18.21,17.44,18.18,303908,17.49,18.21,17.44,18.18,303908,0.0,1.0
2020-08-18,16.45,17.69,16.29,17.4,527259,16.45,17.69,16.29,17.4,527259,0.0,1.0
2020-08-19,16.73,17.06,15.49,16.37,539473,16.73,17.06,15.49,16.37,539473,0.0,1.0
2020-08-20,15.99,16.575,15.97,16.44,355537,15.99,16.575,15.97,16.44,355537,0.0,1.0
2020-08-21,16.21,16.37,15.78,15.78,411933,16.21,16.37,15.78,15.78,411933,0.0,1.0
2020-08-24,16.81,17.14,16.3046,16.45,275123,16.81,17.14,16.3046,16.45,275123,0.0,1.0
2020-08-25,16.62,17.35,16.42,17.02,174103,16.62,17.35,16.42,17.02,174103,0.0,1.0
2020-08-26,16.71,16.9694,16.505,16.59,557978,16.71,16.9694,16.505,16.59,557978,0.0,1.0
2020-08-27,17.18,17.39,16.73,16.73,391965,17.18,17.39,16.73,16.73,391965,0.0,1.0
2020-08-28,17.93,17.95,17.21,17.29,488024,17.93,17.95,17.21,17.29,488024,0.0,1.0
2020-08-31,17.08,17.86,16.8,17.86,462580,17.08,17.86,16.8,17.86,462580,0.0,1.0
2020-09-01,17.8,17.83,16.75,17.05,383902,17.8,17.83,16.75,17.05,383902,0.0,1.0
2020-09-02,18.16,18.2,17.6,17.85,262323,18.16,18.2,17.6,17.85,262323,0.0,1.0
2020-09-03,17.79,18.62,17.4,18.28,370092,17.79,18.62,17.4,18.28,370092,0.0,1.0
2020-09-04,17.85,18.53,17.315,18.21,252656,17.85,18.53,17.315,18.21,252656,0.0,1.0
2020-09-08,17.48,17.75,17.08,17.64,311921,17.48,17.75,17.08,17.64,311921,0.0,1.0
2020-09-09,17.34,17.8215,17.33,17.65,246653,17.34,17.8215,17.33,17.65,246653,0.0,1.0
2020-09-10,16.63,17.78,16.61,17.38,215921,16.63,17.78,16.61,17.38,215921,0.0,1.0
2020-09-11,16.55,16.73,16.19,16.64,225101,16.55,16.73,16.19,16.64,225101,0.0,1.0
2020-09-14,16.78,16.89,16.55,16.74,235489,16.78,16.89,16.55,16.74,235489,0.0,1.0
2020-09-15,16.63,17.03,16.51,16.92,143569,16.63,17.03,16.51,16.92,143569,0.0,1.0
2020-09-16,16.76,17.015,16.26,16.63,281185,16.76,17.015,16.26,16.63,281185,0.0,1.0
2020-09-17,16.64,17.1,16.29,16.46,161073,16.64,17.1,16.29,16.46,161073,0.0,1.0
2020-09-18,16.55,17.02,16.245,16.69,639905,16.55,17.02,16.245,16.69,639905,0.0,1.0
2020-09-21,16.03,16.22,15.54,16.0,333069,16.03,16.22,15.54,16.0,333069,0.0,1.0
2020-09-22,16.18,16.28,15.87,16.0,289426,16.18,16.28,15.87,16.0,289426,0.0,1.0
2020-09-23,15.99,16.56,15.97,16.18,283544,15.99,16.56,15.97,16.18,283544,0.0,1.0
2020-09-24,15.41,15.93,15.34,15.93,258113,15.41,15.93,15.34,15.93,258113,0.0,1.0
2020-09-25,15.62,15.725,15.25,15.27,183391,15.62,15.725,15.25,15.27,183391,0.0,1.0
2020-09-28,16.01,16.48,15.96,15.97,181580,16.01,16.48,15.96,15.97,181580,0.0,1.0
2020-09-29,15.9,16.1725,15.7,15.99,184251,15.9,16.1725,15.7,15.99,184251,0.0,1.0
2020-09-30,16.39,16.58,15.94,15.94,302073,16.39,16.58,15.94,15.94,302073,0.0,1.0
2020-10-01,16.86,16.89,15.815,16.42,288990,16.86,16.89,15.815,16.42,288990,0.0,1.0
2020-10-02,17.2,17.5,16.1,16.38,247144,17.2,17.5,16.1,16.38,247144,0.0,1.0
2020-10-05,17.76,17.79,17.22,17.22,286914,17.76,17.79,17.22,17.22,286914,0.0,1.0
2020-10-06,17.42,18.33,17.4,17.76,321893,17.42,18.33,17.4,17.76,321893,0.0,1.0
2020-10-07,17.78,18.08,17.28,17.72,369994,17.78,18.08,17.28,17.72,369994,0.0,1.0
2020-10-08,18.84,18.91,17.83,18.0,347117,18.84,18.91,17.83,18.0,347117,0.0,1.0
2020-10-09,19.19,20.12,18.84,19.08,832376,19.19,20.12,18.84,19.08,832376,0.0,1.0
2020-10-12,18.74,19.5199,18.57,19.25,2111500,18.74,19.5199,18.57,19.25,2111500,0.0,1.0
2020-10-13,18.54,18.91,18.16,18.72,431769,18.54,18.91,18.16,18.72,431769,0.0,1.0
2020-10-14,17.76,18.58,17.73,18.53,454591,17.76,18.58,17.73,18.53,454591,0.0,1.0
2020-10-15,17.63,17.76,17.06,17.51,520151,17.63,17.76,17.06,17.51,520151,0.0,1.0
2020-10-16,17.22,17.63,17.11,17.48,495678,17.22,17.63,17.11,17.48,495678,0.0,1.0
2020-10-19,17.21,17.7125,17.16,17.32,307076,17.21,17.7125,17.16,17.32,307076,0.0,1.0
2020-10-20,17.46,17.8288,17.21,17.37,391587,17.46,17.8288,17.21,17.37,391587,0.0,1.0
2020-10-21,17.1,17.6,17.09,17.44,258505,17.1,17.6,17.09,17.44,258505,0.0,1.0
2020-10-22,17.32,17.36,16.79,17.2,204016,17.32,17.36,16.79,17.2,204016,0.0,1.0
2020-10-23,17.41,17.63,17.04,17.42,259670,17.41,17.63,17.04,17.42,259670,0.0,1.0
2020-10-26,16.94,17.11,16.66,17.11,191204,16.94,17.11,16.66,17.11,191204,0.0,1.0
2020-10-27,18.49,18.67,16.73,16.85,870695,18.49,18.67,16.73,16.85,870695,0.0,1.0
2020-10-28,16.75,19.01,16.65,19.0,1445625,16.75,19.01,16.65,19.0,1445625,0.0,1.0
2020-10-29,16.15,16.79,16.1,16.74,609777,16.15,16.79,16.1,16.74,609777,0.0,1.0
2020-10-30,15.35,16.12,15.13,16.0,568387,15.35,16.12,15.13,16.0,568387,0.0,1.0
2020-11-02,15.75,16.0,15.5,15.58,271589,15.75,16.0,15.5,15.58,271589,0.0,1.0
2020-11-03,16.65,16.73,16.19,16.19,436923,16.65,16.73,16.19,16.19,436923,0.0,1.0
2020-11-04,17.46,17.55,16.15,16.36,419930,17.46,17.55,16.15,16.36,419930,0.0,1.0
2020-11-05,18.38,18.6,17.55,17.55,762526,18.38,18.6,17.55,17.55,762526,0.0,1.0
2020-11-06,18.03,18.8,17.98,18.8,523783,18.03,18.8,17.98,18.8,523783,0.0,1.0
2020-11-09,19.87,20.27,19.36,19.51,447817,19.87,20.27,19.36,19.51,447817,0.0,1.0
2020-11-10,21.03,21.03,20.1,20.16,615941,21.03,21.03,20.1,20.16,615941,0.0,1.0
2020-11-11,20.86,21.13,20.405,21.04,420473,20.86,21.13,20.405,21.04,420473,0.0,1.0
2020-11-12,20.11,20.585,19.83,20.48,467187,20.11,20.585,19.83,20.48,467187,0.0,1.0
2020-11-13,20.71,21.06,20.32,20.32,347212,20.71,21.06,20.32,20.32,347212,0.0,1.0
2020-11-16,20.99,21.64,20.9,21.43,327718,20.99,21.64,20.9,21.43,327718,0.0,1.0
2020-11-17,21.53,21.59,20.24,20.56,374606,21.53,21.59,20.24,20.56,374606,0.0,1.0
2020-11-18,21.39,22.1,21.36,21.63,226175,21.39,22.1,21.36,21.63,226175,0.0,1.0
2020-11-19,21.55,21.61,20.7,21.25,402831,21.55,21.61,20.7,21.25,402831,0.0,1.0
2020-11-20,20.92,21.68,20.87,21.32,169409,20.92,21.68,20.87,21.32,169409,0.0,1.0
2020-11-23,21.77,21.94,21.02,21.26,219933,21.77,21.94,21.02,21.26,219933,0.0,1.0
2020-11-24,22.05,22.58,21.75,22.0,356905,22.05,22.58,21.75,22.0,356905,0.0,1.0
2020-11-25,22.15,22.6,21.33,21.75,327753,22.15,22.6,21.33,21.75,327753,0.0,1.0
2020-11-27,21.88,22.0,21.56,22.0,100480,21.88,22.0,21.56,22.0,100480,0.0,1.0
2020-11-30,20.91,21.95,20.81,21.83,359778,20.91,21.95,20.81,21.83,359778,0.0,1.0
2020-12-01,21.98,22.26,21.0,21.2,326671,21.98,22.26,21.0,21.2,326671,0.0,1.0
2020-12-02,22.77,22.89,21.91,21.95,201967,22.77,22.89,21.91,21.95,201967,0.0,1.0
2020-12-03,22.37,22.74,22.22,22.68,296903,22.37,22.74,22.22,22.68,296903,0.0,1.0
2020-12-04,22.63,22.7,22.07,22.37,195626,22.63,22.7,22.07,22.37,195626,0.0,1.0
2020-12-07,22.39,22.81,22.29,22.54,177880,22.39,22.81,22.29,22.54,177880,0.0,1.0
2020-12-08,22.48,22.65,21.93,22.16,404120,22.48,22.65,21.93,22.16,404120,0.0,1.0
2020-12-09,22.6,22.92,22.29,22.73,173199,22.6,22.92,22.29,22.73,173199,0.0,1.0
2020-12-10,22.77,22.95,22.24,22.24,251809,22.77,22.95,22.24,22.24,251809,0.0,1.0
2020-12-11,22.55,22.74,22.34,22.53,313650,22.55,22.74,22.34,22.53,313650,0.0,1.0
2020-12-14,23.21,23.425,22.75,22.75,291497,23.21,23.425,22.75,22.75,291497,0.0,1.0
2020-12-15,23.97,24.06,23.149,23.36,287249,23.97,24.06,23.149,23.36,287249,0.0,1.0
2020-12-16,23.79,24.165,23.62,23.86,188417,23.79,24.165,23.62,23.86,188417,0.0,1.0
2020-12-17,23.91,24.1,23.72,23.85,152828,23.91,24.1,23.72,23.85,152828,0.0,1.0
2020-12-18,24.05,24.623,23.85,24.0,1540636,24.05,24.623,23.85,24.0,1540636,0.0,1.0
2020-12-21,24.14,24.4,23.5,23.75,402418,24.14,24.4,23.5,23.75,402418,0.0,1.0
2020-12-22,24.96,25.14,24.15,24.15,366472,24.96,25.14,24.15,24.15,366472,0.0,1.0
2020-12-23,25.74,26.48,25.23,25.23,343597,25.74,26.48,25.23,25.23,343597,0.0,1.0
2020-12-24,25.78,25.85,25.2,25.79,123610,25.78,25.85,25.2,25.79,123610,0.0,1.0
2020-12-28,25.88,26.83,25.46,26.09,364279,25.88,26.83,25.46,26.09,364279,0.0,1.0
2020-12-29,24.52,25.88,24.38,25.88,330458,24.52,25.88,24.38,25.88,330458,0.0,1.0
2020-12-30,24.38,24.61,24.11,24.43,181658,24.38,24.61,24.11,24.43,181658,0.0,1.0
2020-12-31,24.77,25.03,24.12,24.37,171813,24.77,25.03,24.12,24.37,171813,0.0,1.0
2021-01-04,23.06,25.236,22.77,24.94,592601,23.06,25.236,22.77,24.94,592601,0.0,1.0
2021-01-05,23.56,23.91,22.94,22.94,293877,23.56,23.91,22.94,22.94,293877,0.0,1.0
2021-01-06,25.32,25.48,24.12,24.15,673392,25.32,25.48,24.12,24.15,673392,0.0,1.0
2021-01-07,26.38,26.92,25.805,25.93,595353,26.38,26.92,25.805,25.93,595353,0.0,1.0
2021-01-08,25.37,26.715,24.9,26.59,358983,25.37,26.715,24.9,26.59,358983,0.0,1.0
2021-01-11,25.56,25.58,24.95,25.01,218089,25.56,25.58,24.95,25.01,218089,0.0,1.0
2021-01-12,25.62,26.22,25.58,25.75,197783,25.62,26.22,25.58,25.75,197783,0.0,1.0
2021-01-13,25.03,25.78,24.9,25.72,177338,25.03,25.78,24.9,25.72,177338,0.0,1.0
2021-01-14,26.65,27.72,25.27,25.39,506343,26.65,27.72,25.27,25.39,506343,0.0,1.0
2021-01-15,26.37,26.76,25.585,26.14,520507,26.37,26.76,25.585,26.14,520507,0.0,1.0
2021-01-19,25.73,26.98,25.62,26.77,376466,25.73,26.98,25.62,26.77,376466,0.0,1.0
2021-01-20,25.44,26.025,25.12,25.79,421001,25.44,26.025,25.12,25.79,421001,0.0,1.0
2021-01-21,24.67,25.92,24.53,25.75,370951,24.67,25.92,24.53,25.75,370951,0.0,1.0
2021-01-22,24.38,24.63,23.53,24.18,428210,24.38,24.63,23.53,24.18,428210,0.0,1.0
2021-01-25,23.66,24.56,23.5,24.4,490731,23.66,24.56,23.5,24.4,490731,0.0,1.0
2021-01-26,23.51,24.12,23.07,23.93,298463,23.51,24.12,23.07,23.93,298463,0.0,1.0
2021-01-27,22.67,23.25,22.33,22.89,354315,22.67,23.25,22.33,22.89,354315,0.0,1.0
2021-01-28,23.71,23.98,22.84,22.97,328302,23.71,23.98,22.84,22.97,328302,0.0,1.0
2021-01-29,22.6,24.08,22.55,23.71,452521,22.6,24.08,22.55,23.71,452521,0.0,1.0
2021-02-01,22.87,23.29,22.01,23.06,446958,22.87,23.29,22.01,23.06,446958,0.0,1.0
2021-02-02,23.56,23.85,23.0,23.17,299776,23.56,23.85,23.0,23.17,299776,0.0,1.0
2021-02-03,24.01,24.09,23.15,23.4,256358,24.01,24.09,23.15,23.4,256358,0.0,1.0
2021-02-04,25.61,25.9,23.88,24.0,737654,25.61,25.9,23.88,24.0,737654,0.0,1.0
2021-02-05,27.94,28.8,26.25,26.5,970687,27.94,28.8,26.25,26.5,970687,0.0,1.0
2021-02-08,28.42,29.08,28.03,28.37,439836,28.42,29.08,28.03,28.37,439836,0.0,1.0
2021-02-09,28.84,29.3473,28.25,28.25,629642,28.84,29.3473,28.25,28.25,629642,0.0,1.0
2021-02-10,28.07,29.0,28.01,28.91,324739,28.07,29.0,28.01,28.91,324739,0.0,1.0
2021-02-11,28.8,28.86,28.02,28.25,353910,28.8,28.86,28.02,28.25,353910,0.0,1.0
2021-02-12,28.5,29.57,28.43,28.93,528585,28.5,29.57,28.43,28.93,528585,0.0,1.0
2021-02-16,29.4,29.42,28.38,28.46,508657,29.4,29.42,28.38,28.46,508657,0.0,1.0
2021-02-17,29.13,29.53,27.0,27.65,718669,29.13,29.53,27.0,27.65,718669,0.0,1.0
2021-02-18,29.01,29.12,27.9,29.02,326362,29.01,29.12,27.9,29.02,326362,0.0,1.0
2021-02-19,29.27,30.25,28.95,29.05,567024,29.27,30.25,28.95,29.05,567024,0.0,1.0
2021-02-22,29.5,30.3,28.78,28.81,364366,29.5,30.3,28.78,28.81,364366,0.0,1.0
2021-02-23,29.64,29.82,28.21,29.3,591087,29.64,29.82,28.21,29.3,591087,0.0,1.0
2021-02-24,30.64,31.21,29.63,30.0,367672,30.64,31.21,29.63,30.0,367672,0.0,1.0
2021-02-25,30.5,31.11,30.0,31.11,478745,30.5,31.11,30.0,31.11,478745,0.0,1.0
2021-02-26,30.7,31.12,29.31,30.66,414530,30.7,31.12,29.31,30.66,414530,0.0,1.0
2021-03-01,31.5,32.21,30.66,31.77,516793,31.5,32.21,30.66,31.77,516793,0.0,1.0
2021-03-02,30.72,31.46,30.5,31.39,370984,30.72,31.46,30.5,31.39,370984,0.0,1.0
2021-03-03,32.0,32.49,30.59,31.0,500185,32.0,32.49,30.59,31.0,500185,0.0,1.0
2021-03-04,33.53,33.54,31.51,31.96,659022,33.53,33.54,31.51,31.96,659022,0.0,1.0
2021-03-05,35.03,35.38,34.01,34.28,712749,35.03,35.38,34.01,34.28,712749,0.0,1.0
2021-03-08,36.49,36.53,34.8,35.36,486828,36.49,36.53,34.8,35.36,486828,0.0,1.0
2021-03-09,36.97,37.13,35.13,36.5,425863,36.97,37.13,35.13,36.5,425863,0.0,1.0
2021-03-10,38.46,39.13,36.55,37.25,666146,38.46,39.13,36.55,37.25,666146,0.0,1.0
2021-03-11,39.92,39.98,38.31,38.46,522141,39.92,39.98,38.31,38.46,522141,0.0,1.0
2021-03-12,40.48,41.06,39.6,40.0,540226,40.48,41.06,39.6,40.0,540226,0.0,1.0
2021-03-15,39.5,40.63,39.16,40.46,534959,39.5,40.63,39.16,40.46,534959,0.0,1.0
2021-03-16,36.24,39.04,36.0601,38.88,720536,36.24,39.04,36.0601,38.88,720536,0.0,1.0
2021-03-17,36.26,36.98,35.34,36.15,704679,36.26,36.98,35.34,36.15,704679,0.0,1.0
2021-03-18,37.17,38.01,36.08,36.45,571567,37.17,38.01,36.08,36.45,571567,0.0,1.0
2021-03-19,36.6,37.51,36.1115,37.21,684081,36.6,37.51,36.1115,37.21,684081,0.0,1.0
2021-03-22,36.83,37.18,35.75,37.18,296945,36.83,37.18,35.75,37.18,296945,0.0,1.0
2021-03-23,34.39,36.69,34.16,36.38,337389,34.39,36.69,34.16,36.38,337389,0.0,1.0
2021-03-24,33.91,36.07,33.835,35.11,269155,33.91,36.07,33.835,35.11,269155,0.0,1.0
2021-03-25,35.08,35.28,32.88,33.2,266331,35.08,35.28,32.88,33.2,266331,0.0,1.0
2021-03-26,35.55,35.74,34.88,35.74,469070,35.55,35.74,34.88,35.74,469070,0.0,1.0
2021-03-29,34.14,35.52,33.99,34.86,348463,34.14,35.52,33.99,34.86,348463,0.0,1.0
2021-03-30,35.96,36.05,34.66,34.88,300525,35.96,36.05,34.66,34.88,300525,0.0,1.0
2021-03-31,35.48,36.38,35.14,35.92,313882,35.48,36.38,35.14,35.92,313882,0.0,1.0
2021-04-01,36.09,36.22,35.23,35.6,297832,36.09,36.22,35.23,35.6,297832,0.0,1.0
2021-04-05,35.76,36.93,35.32,36.71,274567,35.76,36.93,35.32,36.71,274567,0.0,1.0
2021-04-06,35.26,36.13,35.2,36.05,197472,35.26,36.13,35.2,36.05,197472,0.0,1.0
2021-04-07,34.72,35.57,34.66,35.34,203947,34.72,35.57,34.66,35.34,203947,0.0,1.0
2021-04-08,34.5,34.79,33.7,34.51,475966,34.5,34.79,33.7,34.51,475966,0.0,1.0
2021-04-09,34.42,34.77,34.11,34.74,169490,34.42,34.77,34.11,34.74,169490,0.0,1.0
2021-04-12,34.32,34.75,33.88,33.88,270473,34.32,34.75,33.88,33.88,270473,0.0,1.0
2021-04-13,33.52,34.34,33.25,34.34,307248,33.52,34.34,33.25,34.34,307248,0.0,1.0
2021-04-14,33.96,34.23,33.49,33.69,285795,33.96,34.23,33.49,33.69,285795,0.0,1.0
2021-04-15,32.99,34.725,32.6,34.5,235598,32.99,34.725,32.6,34.5,235598,0.0,1.0
2021-04-16,33.04,33.63,32.8,33.61,260300,33.04,33.63,32.8,33.61,260300,0.0,1.0
2021-04-19,32.9,33.0808,32.2,32.75,338172,32.9,33.0808,32.2,32.75,338172,0.0,1.0
2021-04-20,31.89,32.64,31.38,32.64,263184,31.89,32.64,31.38,32.64,263184,0.0,1.0
2021-04-21,32.85,32.88,31.64,31.85,194207,32.85,32.88,31.64,31.85,194207,0.0,1.0
2021-04-22,32.1,32.8,31.78,32.8,189581,32.1,32.8,31.78,32.8,189581,0.0,1.0
2021-04-23,32.85,33.17,31.58,31.98,193793,32.85,33.17,31.58,31.98,193793,0.0,1.0
2021-04-26,33.82,34.38,33.1463,33.26,232562,33.82,34.38,33.1463,33.26,232562,0.0,1.0
2021-04-27,34.76,34.87,33.69,33.86,304423,34.76,34.87,33.69,33.86,304423,0.0,1.0
2021-04-28,35.7,36.0,34.66,34.92,410113,35.7,36.0,34.66,34.92,410113,0.0,1.0
2021-04-29,34.53,36.56,34.17,36.18,532742,34.53,36.56,34.17,36.18,532742,0.0,1.0
2021-04-30,34.24,35.98,33.3,33.78,773891,34.24,35.98,33.3,33.78,773891,0.0,1.0
2021-05-03,35.54,36.0,34.61,34.61,572938,35.54,36.0,34.61,34.61,572938,0.0,1.0
2021-05-04,34.92,35.29,33.73,34.98,369507,34.92,35.29,33.73,34.98,369507,0.0,1.0
2021-05-05,35.1,35.71,34.88,35.37,201828,35.1,35.71,34.88,35.37,201828,0.0,1.0
2021-05-06,35.36,35.77,34.57,35.33,499578,35.36,35.77,34.57,35.33,499578,0.0,1.0
2021-05-07,36.85,37.04,35.0,35.1,538801,36.85,37.04,35.0,35.1,538801,0.0,1.0
2021-05-10,36.88,37.94,36.85,37.12,448554,36.88,37.94,36.85,37.12,448554,0.0,1.0
2021-05-11,35.61,35.9857,34.49,35.83,447868,35.61,35.9857,34.49,35.83,447868,0.0,1.0
2021-05-12,34.22,35.6592,34.02,35.54,352630,34.22,35.6592,34.02,35.54,352630,0.0,1.0
2021-05-13,35.37,35.66,34.27,34.27,291262,35.37,35.66,34.27,34.27,291262,0.0,1.0
2021-05-14,36.85,37.07,35.3601,35.61,415402,36.85,37.07,35.3601,35.61,415402,0.0,1.0
2021-05-17,35.81,36.72,35.3393,36.51,322763,35.81,36.72,35.3393,36.51,322763,0.0,1.0
2021-05-18,35.56,36.25,35.54,35.81,232132,35.56,36.25,35.54,35.81,232132,0.0,1.0
2021-05-19,35.9,35.94,33.75,35.0,489232,35.9,35.94,33.75,35.0,489232,0.0,1.0
2021-05-20,36.17,36.39,35.64,36.0,252753,36.17,36.39,35.64,36.0,252753,0.0,1.0
2021-05-21,36.45,37.2806,36.31,36.67,235474,36.45,37.2806,36.31,36.67,235474,0.0,1.0
2021-05-24,36.63,36.6999,36.04,36.63,146779,36.63,36.6999,36.04,36.63,146779,0.0,1.0
2021-05-25,36.19,37.4,36.19,36.8,223083,36.19,37.4,36.19,36.8,223083,0.0,1.0
2021-05-26,37.6,37.76,36.31,36.31,234966,37.6,37.76,36.31,36.31,234966,0.0,1.0
2021-05-27,37.76,38.45,37.49,38.11,232830,37.76,38.45,37.49,38.11,232830,0.0,1.0
2021-05-28,37.87,37.89,36.82,37.77,295851,37.87,37.89,36.82,37.77,295851,0.0,1.0
2021-06-01,39.12,39.37,37.92,38.5,310071,39.12,39.37,37.92,38.5,310071,0.0,1.0
2021-06-02,37.84,39.29,37.53,39.29,356896,37.84,39.29,37.53,39.29,356896,0.0,1.0
2021-06-03,36.88,37.96,36.64,37.86,240153,36.88,37.96,36.64,37.86,240153,0.0,1.0
2021-06-04,36.55,36.89,35.64,36.88,383868,36.55,36.89,35.64,36.88,383868,0.0,1.0
2021-06-07,36.6,37.1,36.48,36.87,242135,36.6,37.1,36.48,36.87,242135,0.0,1.0
2021-06-08,37.6,37.72,35.81,36.61,212014,37.6,37.72,35.81,36.61,212014,0.0,1.0
2021-06-09,36.62,38.075,36.49,38.0,268383,36.62,38.075,36.49,38.0,268383,0.0,1.0
2021-06-10,35.25,36.8,35.24,36.8,287594,35.25,36.8,35.24,36.8,287594,0.0,1.0
2021-06-11,35.61,35.91,35.35,35.38,163565,35.61,35.91,35.35,35.38,163565,0.0,1.0
2021-06-14,35.05,35.9,34.96,35.52,193811,35.05,35.9,34.96,35.52,193811,0.0,1.0
2021-06-15,36.33,36.44,35.0,35.0,219582,36.33,36.44,35.0,35.0,219582,0.0,1.0
2021-06-16,35.91,36.39,35.517,36.05,152995,35.91,36.39,35.517,36.05,152995,0.0,1.0
2021-06-17,34.58,36.01,33.96,35.89,206486,34.58,36.01,33.96,35.89,206486,0.0,1.0
2021-06-18,33.46,34.14,33.3167,34.05,430473,33.46,34.14,33.3167,34.05,430473,0.0,1.0
2021-06-21,34.63,34.91,33.62,33.89,144636,34.63,34.91,33.62,33.89,144636,0.0,1.0
2021-06-22,33.94,34.815,33.65,34.51,147383,33.94,34.815,33.65,34.51,147383,0.0,1.0
2021-06-23,34.45,34.88,34.15,34.43,478949,34.45,34.88,34.15,34.43,478949,0.0,1.0
2021-06-24,35.1,35.25,34.68,34.88,211434,35.1,35.25,34.68,34.88,211434,0.0,1.0
2021-06-25,34.79,35.84,34.79,35.5,606470,34.79,35.84,34.79,35.5,606470,0.0,1.0
2021-06-28,33.46,34.6,33.08,34.51,276796,33.46,34.6,33.08,34.51,276796,0.0,1.0
2021-06-29,33.52,33.9381,32.98,33.72,250059,33.52,33.9381,32.98,33.72,250059,0.0,1.0
2021-06-30,34.21,34.56,33.13,33.13,249740,34.21,34.56,33.13,33.13,249740,0.0,1.0
2021-07-01,34.64,34.94,34.338,34.37,197200,34.64,34.94,34.338,34.37,197200,0.0,1.0
2021-07-02,34.22,34.72,33.81,34.7,172169,34.22,34.72,33.81,34.7,172169,0.0,1.0
2021-07-06,33.56,34.47,33.25,34.0,232554,33.56,34.47,33.25,34.0,232554,0.0,1.0
2021-07-07,33.52,34.09,33.17,33.54,164929,33.52,34.09,33.17,33.54,164929,0.0,1.0
2021-07-08,32.77,33.42,31.87,32.52,242451,32.77,33.42,31.87,32.52,242451,0.0,1.0
2021-07-09,33.93,34.16,33.21,33.4,188763,33.93,34.16,33.21,33.4,188763,0.0,1.0
2021-07-12,33.94,34.04,33.1677,33.86,170544,33.94,34.04,33.1677,33.86,170544,0.0,1.0
2021-07-13,32.78,33.99,32.71,33.86,342687,32.78,33.99,32.71,33.86,342687,0.0,1.0
2021-07-14,31.59,33.87,31.59,33.17,523552,31.59,33.87,31.59,33.17,523552,0.0,1.0
2021-07-15,32.76,32.86,31.19,31.53,281965,32.76,32.86,31.19,31.53,281965,0.0,1.0
2021-07-16,32.42,33.18,31.65,33.18,355953,32.42,33.18,31.65,33.18,355953,0.0,1.0
2021-07-19,30.45,32.03,30.32,31.5,350794,30.45,32.03,30.32,31.5,350794,0.0,1.0
2021-07-20,31.7,32.0,30.34,30.46,234805,31.7,32.0,30.34,30.46,234805,0.0,1.0
2021-07-21,32.33,32.88,31.99,32.28,153001,32.33,32.88,31.99,32.28,153001,0.0,1.0
2021-07-22,31.38,32.52,31.13,32.52,128773,31.38,32.52,31.13,32.52,128773,0.0,1.0
2021-07-23,31.65,31.84,31.22,31.57,185795,31.65,31.84,31.22,31.57,185795,0.0,1.0
2021-07-26,31.96,32.7,31.69,31.69,163474,31.96,32.7,31.69,31.69,163474,0.0,1.0
2021-07-27,31.89,32.13,31.16,31.54,144974,31.89,32.13,31.16,31.54,144974,0.0,1.0
2021-07-28,32.26,32.52,31.19,32.02,168508,32.26,32.52,31.19,32.02,168508,0.0,1.0
2021-07-29,33.21,33.7,32.63,32.82,217369,33.21,33.7,32.63,32.82,217369,0.0,1.0
2021-07-30,33.09,34.1693,32.6135,33.0,387191,33.09,34.1693,32.6135,33.0,387191,0.0,1.0
2021-08-02,31.98,33.85,31.8,33.15,291459,31.98,33.85,31.8,33.15,291459,0.0,1.0
2021-08-03,32.19,32.2,31.13,31.9,308258,32.19,32.2,31.13,31.9,308258,0.0,1.0
2021-08-04,31.65,32.12,31.31,31.84,258027,31.65,32.12,31.31,31.84,258027,0.0,1.0
2021-08-05,32.74,32.75,31.75,31.91,336884,32.74,32.75,31.75,31.91,336884,0.0,1.0
2021-08-06,33.3,33.49,32.84,33.17,162410,33.3,33.49,32.84,33.17,162410,0.0,1.0
2021-08-09,32.58,33.37,32.31,33.14,195644,32.58,33.37,32.31,33.14,195644,0.0,1.0
2021-08-10,32.53,32.885,32.1,32.55,153684,32.53,32.885,32.1,32.55,153684,0.0,1.0
2021-08-11,33.19,33.19,32.24,32.58,180351,33.19,33.19,32.24,32.58,180351,0.0,1.0
2021-08-12,32.64,33.325,32.64,33.29,168241,32.64,33.325,32.64,33.29,168241,0.0,1.0
2021-08-13,32.14,32.69,32.085,32.5,123430,32.14,32.69,32.085,32.5,123430,0.0,1.0
2021-08-16,32.02,32.11,31.13,31.83,200447,32.02,32.11,31.13,31.83,200447,0.0,1.0
2021-08-17,31.55,32.03,31.255,31.81,144782,31.55,32.03,31.255,31.81,144782,0.0,1.0
2021-08-18,31.32,31.96,31.3,31.43,153642,31.32,31.96,31.3,31.43,153642,0.0,1.0
2021-08-19,30.46,31.115,30.04,30.68,345554,30.46,31.115,30.04,30.68,345554,0.0,1.0
2021-08-20,31.39,31.56,30.27,30.33,318096,31.39,31.56,30.27,30.33,318096,0.0,1.0
2021-08-23,31.81,32.025,31.44,31.63,180619,31.81,32.025,31.44,31.63,180619,0.0,1.0
2021-08-24,31.95,32.36,31.88,31.97,122107,31.95,32.36,31.88,31.97,122107,0.0,1.0
2021-08-25,32.29,32.7,32.1,32.1,126852,32.29,32.7,32.1,32.1,126852,0.0,1.0
2021-08-26,32.12,32.4,31.84,32.23,156053,32.12,32.4,31.84,32.23,156053,0.0,1.0
2021-08-27,33.71,33.72,32.09,32.09,246696,33.71,33.72,32.09,32.09,246696,0.0,1.0
2021-08-30,32.85,34.07,32.81,34.0,188768,32.85,34.07,32.81,34.0,188768,0.0,1.0
2021-08-31,32.98,33.3,32.33,32.6,149695,32.98,33.3,32.33,32.6,149695,0.0,1.0
2021-09-01,33.13,33.37,32.76,33.01,171731,33.13,33.37,32.76,33.01,171731,0.0,1.0
2021-09-02,32.98,33.5,32.87,33.3,112079,32.98,33.5,32.87,33.3,112079,0.0,1.0
2021-09-03,33.25,33.25,32.59,32.84,196070,33.25,33.25,32.59,32.84,196070,0.0,1.0
2021-09-07,33.16,33.99,33.09,33.09,120575,33.16,33.99,33.09,33.09,120575,0.0,1.0
2021-09-08,32.51,33.125,32.2,32.88,201159,32.51,33.125,32.2,32.88,201159,0.0,1.0
2021-09-09,32.58,33.01,32.185,32.35,203309,32.58,33.01,32.185,32.35,203309,0.0,1.0
2021-09-10,32.0,33.08,31.99,32.94,164910,32.0,33.08,31.99,32.94,164910,0.0,1.0
2021-09-13,32.49,32.51,31.85,32.26,162057,32.49,32.51,31.85,32.26,162057,0.0,1.0
2021-09-14,31.8,32.97,31.58,32.97,193458,31.8,32.97,31.58,32.97,193458,0.0,1.0
2021-09-15,32.41,32.49,31.6,31.68,189740,32.41,32.49,31.6,31.68,189740,0.0,1.0
2021-09-16,32.38,32.76,32.27,32.39,155335,32.38,32.76,32.27,32.39,155335,0.0,1.0
2021-09-17,32.05,32.49,31.58,32.44,441512,32.05,32.49,31.58,32.44,441512,0.0,1.0
2021-09-20,31.33,31.43,30.5,30.98,259902,31.33,31.43,30.5,30.98,259902,0.0,1.0
2021-09-21,31.93,32.34,31.37,31.75,189294,31.93,32.34,31.37,31.75,189294,0.0,1.0
2021-09-22,32.54,33.21,32.24,32.4,146303,32.54,33.21,32.24,32.4,146303,0.0,1.0
2021-09-23,33.17,33.51,32.65,32.94,121555,33.17,33.51,32.65,32.94,121555,0.0,1.0
2021-09-24,33.45,33.84,33.09,33.15,116847,33.45,33.84,33.09,33.15,116847,0.0,1.0
2021-09-27,35.25,35.41,33.7796,33.79,229164,35.25,35.41,33.7796,33.79,229164,0.0,1.0
2021-09-28,35.11,35.67,34.925,35.15,247559,35.11,35.67,34.925,35.15,247559,0.0,1.0
2021-09-29,34.66,35.13,34.11,35.13,145115,34.66,35.13,34.11,35.13,145115,0.0,1.0
2021-09-30,34.55,35.322,34.39,35.13,170795,34.55,35.322,34.39,35.13,170795,0.0,1.0
2021-10-01,35.9,36.1,34.62,34.62,215224,35.9,36.1,34.62,34.62,215224,0.0,1.0
2021-10-04,35.35,36.58,35.09,36.05,178363,35.35,36.58,35.09,36.05,178363,0.0,1.0
2021-10-05,35.4,36.0,35.17,35.58,161991,35.4,36.0,35.17,35.58,161991,0.0,1.0
2021-10-06,35.58,35.61,34.55,34.73,160380,35.58,35.61,34.55,34.73,160380,0.0,1.0
2021-10-07,36.0,36.35,35.53,35.95,238823,36.0,36.35,35.53,35.95,238823,0.0,1.0
2021-10-08,36.06,36.57,36.03,36.21,71993,36.06,36.57,36.03,36.21,71993,0.0,1.0
2021-10-11,35.68,36.71,35.6756,36.08,101485,35.68,36.71,35.6756,36.08,101485,0.0,1.0
2021-10-12,36.18,36.32,35.62,35.68,164220,36.18,36.32,35.62,35.68,164220,0.0,1.0
2021-10-13,35.63,36.26,35.34,36.26,190148,35.63,36.26,35.34,36.26,190148,0.0,1.0
2021-10-14,36.03,36.12,35.56,36.07,113673,36.03,36.12,35.56,36.07,113673,0.0,1.0
2021-10-15,36.05,36.88,36.05,36.88,197690,36.05,36.88,36.05,36.88,197690,0.0,1.0
2021-10-18,36.06,36.87,35.86,36.09,131631,36.06,36.87,35.86,36.09,131631,0.0,1.0
2021-10-19,35.73,36.4117,35.54,36.36,184947,35.73,36.4117,35.54,36.36,184947,0.0,1.0
2021-10-20,36.08,36.14,35.46,35.83,119688,36.08,36.14,35.46,35.83,119688,0.0,1.0
2021-10-21,35.12,36.22,34.75,36.06,192865,35.12,36.22,34.75,36.06,192865,0.0,1.0
2021-10-22,34.85,35.46,34.691,35.42,143459,34.85,35.46,34.691,35.42,143459,0.0,1.0
2021-10-25,35.21,35.355,34.75,35.22,347853,35.21,35.355,34.75,35.22,347853,0.0,1.0
2021-10-26,32.8,35.26,32.76,35.26,488604,32.8,35.26,32.76,35.26,488604,0.0,1.0
2021-10-27,31.05,32.84,31.03,32.84,424977,31.05,32.84,31.03,32.84,424977,0.0,1.0
2021-10-28,32.38,32.45,30.965,31.28,655511,32.38,32.45,30.965,31.28,655511,0.0,1.0
2021-10-29,32.44,33.9,31.24,31.94,819981,32.44,33.9,31.24,31.94,819981,0.0,1.0
2021-11-01,34.76,34.92,32.7,32.88,561833,34.76,34.92,32.7,32.88,561833,0.0,1.0
2021-11-02,34.98,35.2,34.38,34.68,518937,34.98,35.2,34.38,34.68,518937,0.0,1.0
2021-11-03,35.75,36.0,34.67,34.67,484117,35.75,36.0,34.67,34.67,484117,0.0,1.0
2021-11-04,36.89,37.05,36.0,36.09,542511,36.89,37.05,36.0,36.09,542511,0.0,1.0
2021-11-05,40.5,40.9,37.8,38.28,941321,40.5,40.9,37.8,38.28,941321,0.0,1.0
2021-11-08,39.5,41.32,39.11,40.73,477119,39.5,41.32,39.11,40.73,477119,0.0,1.0
2021-11-09,40.17,40.42,39.38,39.52,200581,40.17,40.42,39.38,39.52,200581,0.0,1.0
2021-11-10,40.09,40.89,39.75,39.96,259395,40.09,40.89,39.75,39.96,259395,0.0,1.0
2021-11-11,41.32,41.45,40.05,40.05,291145,41.32,41.45,40.05,40.05,291145,0.0,1.0
2021-11-12,42.89,43.465,41.3018,41.43,399693,42.89,43.465,41.3018,41.43,399693,0.0,1.0
2021-11-15,42.23,42.86,41.65,42.86,454673,42.23,42.86,41.65,42.86,454673,0.0,1.0
2021-11-16,40.92,42.41,40.86,42.33,295812,40.92,42.41,40.86,42.33,295812,0.0,1.0
2021-11-17,40.97,41.4753,40.84,40.89,202668,40.97,41.4753,40.84,40.89,202668,0.0,1.0
2021-11-18,40.05,41.1,39.9,41.02,318128,40.05,41.1,39.9,41.02,318128,0.0,1.0
2021-11-19,39.56,40.1,38.85,39.38,313355,39.56,40.1,38.85,39.38,313355,0.0,1.0
2021-11-22,39.64,40.57,39.56,39.76,252428,39.64,40.57,39.56,39.76,252428,0.0,1.0
2021-11-23,40.03,40.38,39.45,39.45,216341,40.03,40.38,39.45,39.45,216341,0.0,1.0
2021-11-24,40.12,40.64,39.65,39.65,183336,40.12,40.64,39.65,39.65,183336,0.0,1.0
2021-11-26,38.91,39.44,37.92,38.25,264860,38.91,39.44,37.92,38.25,264860,0.0,1.0
2021-11-29,39.15,39.83,38.59,39.53,358382,39.15,39.83,38.59,39.53,358382,0.0,1.0
2021-11-30,38.12,39.58,37.95,38.47,337541,38.12,39.58,37.95,38.47,337541,0.0,1.0
2021-12-01,36.9,39.45,36.835,39.45,434022,36.9,39.45,36.835,39.45,434022,0.0,1.0
2021-12-02,38.45,38.759,37.09,37.17,257592,38.45,38.759,37.09,37.17,257592,0.0,1.0
2021-12-03,38.02,38.8,37.7,38.53,260745,38.02,38.8,37.7,38.53,260745,0.0,1.0
2021-12-06,38.23,39.08,37.91,38.57,227527,38.23,39.08,37.91,38.57,227527,0.0,1.0
2021-12-07,39.1,39.96,38.51,38.73,278028,39.1,39.96,38.51,38.73,278028,0.0,1.0
2021-12-08,39.03,39.705,38.68,38.98,291371,39.03,39.705,38.68,38.98,291371,0.0,1.0
2021-12-09,39.15,39.42,38.63,38.65,315779,39.15,39.42,38.63,38.65,315779,0.0,1.0
2021-12-10,39.72,39.8,38.72,39.42,224703,39.72,39.8,38.72,39.42,224703,0.0,1.0
2021-12-13,38.0,39.41,37.98,39.26,370990,38.0,39.41,37.98,39.26,370990,0.0,1.0
2021-12-14,38.58,39.04,37.75,37.78,350682,38.58,39.04,37.75,37.78,350682,0.0,1.0
2021-12-15,39.84,40.005,38.35,38.8,333993,39.84,40.005,38.35,38.8,333993,0.0,1.0
2021-12-16,39.73,40.78,39.295,40.21,389050,39.73,40.78,39.295,40.21,389050,0.0,1.0
2021-12-17,38.5,39.53,37.81,39.17,2116069,38.5,39.53,37.81,39.17,2116069,0.0,1.0
2021-12-20,37.93,38.12,36.36,37.6,421584,37.93,38.12,36.36,37.6,421584,0.0,1.0
2021-12-21,39.47,39.49,38.42,38.42,194137,39.47,39.49,38.42,38.42,194137,0.0,1.0
2021-12-22,40.02,40.3993,39.36,39.59,218126,40.02,40.3993,39.36,39.59,218126,0.0,1.0
2021-12-23,40.4,40.85,40.11,40.11,139912,40.4,40.85,40.11,40.11,139912,0.0,1.0
2021-12-27,40.81,41.186,40.22,40.59,270723,40.81,41.186,40.22,40.59,270723,0.0,1.0
2021-12-28,41.21,41.64,40.61,40.61,132646,41.21,41.64,40.61,40.61,132646,0.0,1.0
2021-12-29,40.85,41.54,40.72,41.1,160104,40.85,41.54,40.72,41.1,160104,0.0,1.0
2021-12-30,40.55,41.65,40.55,41.07,193620,40.55,41.65,40.55,41.07,193620,0.0,1.0
2021-12-31,40.96,41.25,40.17,40.24,226652,40.96,41.25,40.17,40.24,226652,0.0,1.0
2022-01-03,41.43,42.46,41.2,41.34,243860,41.43,42.46,41.2,41.34,243860,0.0,1.0
2022-01-04,42.05,42.445,41.69,41.69,215974,42.05,42.445,41.69,41.69,215974,0.0,1.0
2022-01-05,40.73,42.66,40.63,41.82,402349,40.73,42.66,40.63,41.82,402349,0.0,1.0
2022-01-06,41.2,41.58,40.12,40.64,252988,41.2,41.58,40.12,40.64,252988,0.0,1.0
2022-01-07,41.35,42.2,41.31,41.31,184595,41.35,42.2,41.31,41.31,184595,0.0,1.0
2022-01-10,42.65,42.68,41.0,41.42,335577,42.65,42.68,41.0,41.42,335577,0.0,1.0
2022-01-11,42.78,42.975,42.03,42.49,250489,42.78,42.975,42.03,42.49,250489,0.0,1.0
2022-01-12,42.91,43.72,42.63,43.03,229255,42.91,43.72,42.63,43.03,229255,0.0,1.0
2022-01-13,43.8,44.1499,43.29,43.29,223497,43.8,44.1499,43.29,43.29,223497,0.0,1.0
2022-01-14,44.14,44.14,42.78,42.86,312861,44.14,44.14,42.78,42.86,312861,0.0,1.0
2022-01-18,43.46,44.43,42.94,43.78,230559,43.46,44.43,42.94,43.78,230559,0.0,1.0
2022-01-19,40.85,43.665,40.74,43.44,414302,40.85,43.665,40.74,43.44,414302,0.0,1.0
2022-01-20,40.14,41.88,39.92,40.65,259525,40.14,41.88,39.92,40.65,259525,0.0,1.0
2022-01-21,39.75,40.7499,39.17,39.9,324699,39.75,40.7499,39.17,39.9,324699,0.0,1.0
2022-01-24,40.68,40.73,38.39,39.24,290421,40.68,40.73,38.39,39.24,290421,0.0,1.0
2022-01-25,40.77,41.22,39.43,39.85,238836,40.77,41.22,39.43,39.85,238836,0.0,1.0
2022-01-26,40.94,42.44,40.45,41.6,307210,40.94,42.44,40.45,41.6,307210,0.0,1.0
2022-01-27,39.0,41.745,38.76,41.16,306175,39.0,41.745,38.76,41.16,306175,0.0,1.0
2022-01-28,39.3,39.75,38.47,38.7,410637,39.3,39.75,38.47,38.7,410637,0.0,1.0
2022-01-31,40.28,40.28,38.9,38.9,417198,40.28,40.28,38.9,38.9,417198,0.0,1.0
2022-02-01,39.94,40.64,39.43,39.97,362016,39.94,40.64,39.43,39.97,362016,0.0,1.0
2022-02-02,39.0,40.28,38.41,39.72,514448,39.0,40.28,38.41,39.72,514448,0.0,1.0
2022-02-03,38.77,39.29,38.002,38.7,579325,38.77,39.29,38.002,38.7,579325,0.0,1.0
2022-02-04,41.22,41.605,38.51,38.95,559575,41.22,41.605,38.51,38.95,559575,0.0,1.0
2022-02-07,45.0,45.1,42.145,42.18,550491,45.0,45.1,42.145,42.18,550491,0.0,1.0
2022-02-08,45.9,46.35,44.61,44.99,519694,45.9,46.35,44.61,44.99,519694,0.0,1.0
2022-02-09,44.47,46.72,44.32,46.09,572930,44.47,46.72,44.32,46.09,572930,0.0,1.0
2022-02-10,46.59,47.88,45.0,45.0,915186,46.59,47.88,45.0,45.0,915186,0.0,1.0
2022-02-11,44.83,46.06,44.61,45.01,335215,44.83,46.06,44.61,45.01,335215,0.0,1.0
2022-02-14,44.16,45.41,44.16,44.55,405215,44.16,45.41,44.16,44.55,405215,0.0,1.0
2022-02-15,45.01,45.24,44.51,44.67,326680,45.01,45.24,44.51,44.67,326680,0.0,1.0
2022-02-16,44.27,44.77,43.8,44.6,236259,44.27,44.77,43.8,44.6,236259,0.0,1.0
2022-02-17,41.6,43.45,41.1,43.08,563786,41.6,43.45,41.1,43.08,563786,0.0,1.0
2022-02-18,41.06,41.92,40.9326,41.16,316137,41.06,41.92,40.9326,41.16,316137,0.0,1.0
2022-02-22,42.23,42.8,40.4,40.8,381357,42.23,42.8,40.4,40.8,381357,0.0,1.0
2022-02-23,39.98,42.61,39.89,42.57,333332,39.98,42.61,39.89,42.57,333332,0.0,1.0
2022-02-24,40.24,40.36,38.44,38.66,451114,40.24,40.36,38.44,38.66,451114,0.0,1.0
2022-02-25,41.16,41.31,40.38,40.69,237073,41.16,41.31,40.38,40.69,237073,0.0,1.0
2022-02-28,40.77,40.78,39.93,40.29,471981,40.77,40.78,39.93,40.29,471981,0.0,1.0
2022-03-01,39.1,40.67,38.76,40.3,416214,39.1,40.67,38.76,40.3,416214,0.0,1.0
2022-03-02,40.56,41.0,39.53,39.73,301729,40.56,41.0,39.53,39.73,301729,0.0,1.0
2022-03-03,39.5,40.65,38.87,40.65,481698,39.5,40.65,38.87,40.65,481698,0.0,1.0
2022-03-04,38.88,39.135,38.144,38.87,317289,38.88,39.135,38.144,38.87,317289,0.0,1.0
2022-03-07,35.64,39.35,35.6,38.98,460147,35.64,39.35,35.6,38.98,460147,0.0,1.0
2022-03-08,33.22,35.93,33.01,35.93,746139,33.22,35.93,33.01,35.93,746139,0.0,1.0
2022-03-09,34.91,35.495,34.42,34.42,678918,34.91,35.495,34.42,34.42,678918,0.0,1.0
2022-03-10,32.6,34.05,32.39,33.76,493144,32.6,34.05,32.39,33.76,493144,0.0,1.0
2022-03-11,33.5,33.85,31.925,32.89,555138,33.5,33.85,31.925,32.89,555138,0.0,1.0
2022-03-14,35.74,36.25,34.64,35.31,578008,35.74,36.25,34.64,35.31,578008,0.0,1.0
2022-03-15,35.1,36.44,34.98,36.28,299534,35.1,36.44,34.98,36.28,299534,0.0,1.0
2022-03-16,36.86,36.87,35.55,35.69,334642,36.86,36.87,35.55,35.69,334642,0.0,1.0
2022-03-17,36.78,36.925,35.82,36.8,283998,36.78,36.925,35.82,36.8,283998,0.0,1.0
2022-03-18,37.8,37.81,35.55,36.55,953736,37.8,37.81,35.55,36.55,953736,0.0,1.0
2022-03-21,37.55,38.48,37.23,38.33,554423,37.55,38.48,37.23,38.33,554423,0.0,1.0
2022-03-22,38.84,38.844,37.557,37.79,217826,38.84,38.844,37.557,37.79,217826,0.0,1.0
2022-03-23,38.22,39.215,38.14,38.72,306417,38.22,39.215,38.14,38.72,306417,0.0,1.0
2022-03-24,38.52,38.54,37.62,38.27,280060,38.52,38.54,37.62,38.27,280060,0.0,1.0
2022-03-25,38.71,38.9,38.25,38.78,151356,38.71,38.9,38.25,38.78,151356,0.0,1.0
2022-03-28,38.43,38.53,37.29,38.42,232775,38.43,38.53,37.29,38.42,232775,0.0,1.0
2022-03-29,39.24,39.97,38.95,39.2,159905,39.24,39.97,38.95,39.2,159905,0.0,1.0
2022-03-30,37.88,39.19,37.61,39.12,131971,37.88,39.19,37.61,39.12,131971,0.0,1.0
2022-03-31,37.97,38.6,37.73,37.73,270084,37.97,38.6,37.73,37.73,270084,0.0,1.0
2022-04-01,38.92,39.05,38.12,38.12,184224,38.92,39.05,38.12,38.12,184224,0.0,1.0
2022-04-04,38.05,38.92,37.59,38.92,195803,38.05,38.92,37.59,38.92,195803,0.0,1.0
2022-04-05,37.9,38.67,37.84,38.07,218667,37.9,38.67,37.84,38.07,218667,0.0,1.0
2022-04-06,37.45,38.1,37.22,37.67,271578,37.45,38.1,37.22,37.67,271578,0.0,1.0
2022-04-07,36.93,37.86,36.274,37.57,317888,36.93,37.86,36.274,37.57,317888,0.0,1.0
2022-04-08,37.21,37.9587,36.86,36.86,214291,37.21,37.9587,36.86,36.86,214291,0.0,1.0
2022-04-11,37.36,38.01,36.86,36.86,205472,37.36,38.01,36.86,36.86,205472,0.0,1.0
2022-04-12,37.89,38.62,37.755,37.93,204262,37.89,38.62,37.755,37.93,204262,0.0,1.0
2022-04-13,38.29,38.58,37.36,37.36,289529,38.29,38.58,37.36,37.36,289529,0.0,1.0
2022-04-14,37.55,38.95,37.43,38.44,328182,37.55,38.95,37.43,38.44,328182,0.0,1.0
2022-04-18,37.74,38.395,37.04,37.2,291508,37.74,38.395,37.04,37.2,291508,0.0,1.0
2022-04-19,39.44,39.625,37.88,37.88,251845,39.44,39.625,37.88,37.88,251845,0.0,1.0
2022-04-20,39.27,40.15,38.92,39.82,179818,39.27,40.15,38.92,39.82,179818,0.0,1.0
2022-04-21,38.63,40.1548,38.44,39.85,204330,38.63,40.1548,38.44,39.85,204330,0.0,1.0
2022-04-22,37.65,38.71,37.535,38.36,234031,37.65,38.71,37.535,38.36,234031,0.0,1.0
2022-04-25,37.94,38.11,36.51,37.1,249610,37.94,38.11,36.51,37.1,249610,0.0,1.0
2022-04-26,36.54,37.84,36.46,37.38,277253,36.54,37.84,36.46,37.38,277253,0.0,1.0
2022-04-27,35.72,36.56,35.5686,36.31,260759,35.72,36.56,35.5686,36.31,260759,0.0,1.0
2022-04-28,37.42,37.875,36.0,36.17,325444,37.42,37.875,36.0,36.17,325444,0.0,1.0
2022-04-29,37.4,39.21,37.22,37.38,296739,37.4,39.21,37.22,37.38,296739,0.0,1.0
2022-05-02,38.08,38.16,36.81,37.25,248132,38.08,38.16,36.81,37.25,248132,0.0,1.0
2022-05-03,38.76,39.2,37.575,38.06,369135,38.76,39.2,37.575,38.06,369135,0.0,1.0
2022-05-04,37.91,39.17,36.4,39.0,574807,37.91,39.17,36.4,39.0,574807,0.0,1.0
2022-05-05,34.69,37.75,34.2501,37.44,441488,34.69,37.75,34.2501,37.44,441488,0.0,1.0
2022-05-06,33.65,34.84,33.36,34.39,337925,33.65,34.84,33.36,34.39,337925,0.0,1.0
2022-05-09,32.64,33.77,32.12,33.13,450453,32.64,33.77,32.12,33.13,450453,0.0,1.0
2022-05-10,31.36,33.02,30.5,32.3,507281,31.36,33.02,30.5,32.3,507281,0.0,1.0
2022-05-11,30.89,32.62,30.71,31.52,239094,30.89,32.62,30.71,31.52,239094,0.0,1.0
2022-05-12,30.09,30.99,29.235,30.6,461637,30.09,30.99,29.235,30.6,461637,0.0,1.0
2022-05-13,30.91,31.63,30.54,30.66,291336,30.91,31.63,30.54,30.66,291336,0.0,1.0
2022-05-16,30.43,30.9,29.91,30.47,254905,30.43,30.9,29.91,30.47,254905,0.0,1.0
2022-05-17,32.18,32.27,31.22,31.22,238211,32.18,32.27,31.22,31.22,238211,0.0,1.0
2022-05-18,30.66,31.94,30.395,31.44,308998,30.66,31.94,30.395,31.44,308998,0.0,1.0
2022-05-19,30.04,31.2,30.03,30.09,392860,30.04,31.2,30.03,30.09,392860,0.0,1.0
2022-05-20,29.38,30.9799,28.8,30.36,341537,29.38,30.9799,28.8,30.36,341537,0.0,1.0
2022-05-23,30.6,30.94,29.56,29.85,576976,30.6,30.94,29.56,29.85,576976,0.0,1.0
2022-05-24,29.68,30.83,29.23,30.39,359121,29.68,30.83,29.23,30.39,359121,0.0,1.0
2022-05-25,29.95,30.44,29.5,29.5,254090,29.95,30.44,29.5,29.5,254090,0.0,1.0
2022-05-26,30.73,31.04,30.0401,30.09,409949,30.73,31.04,30.0401,30.09,409949,0.0,1.0
2022-05-27,31.58,32.04,31.08,31.08,220383,31.58,32.04,31.08,31.08,220383,0.0,1.0
2022-05-31,31.58,32.0,31.075,31.23,212769,31.58,32.0,31.075,31.23,212769,0.0,1.0
2022-06-01,31.18,31.82,30.45,31.82,263153,31.18,31.82,30.45,31.82,263153,0.0,1.0
2022-06-02,31.67,31.68,31.22,31.26,272400,31.67,31.68,31.22,31.26,272400,0.0,1.0
2022-06-03,31.35,31.48,30.69,31.24,272142,31.35,31.48,30.69,31.24,272142,0.0,1.0
2022-06-06,32.02,32.11,31.3133,31.7,216938,32.02,32.11,31.3133,31.7,216938,0.0,1.0
2022-06-07,32.84,32.86,31.4851,31.83,212765,32.84,32.86,31.4851,31.83,212765,0.0,1.0
2022-06-08,31.89,32.5,31.665,32.5,221512,31.89,32.5,31.665,32.5,221512,0.0,1.0
2022-06-09,30.97,31.72,30.71,31.72,203493,30.97,31.72,30.71,31.72,203493,0.0,1.0
2022-06-10,29.68,30.66,29.41,30.35,156574,29.68,30.66,29.41,30.35,156574,0.0,1.0
2022-06-13,27.94,28.955,27.735,28.76,215690,27.94,28.955,27.735,28.76,215690,0.0,1.0
2022-06-14,28.09,28.39,27.8,28.16,188295,28.09,28.39,27.8,28.16,188295,0.0,1.0
2022-06-15,28.27,28.65,27.88,28.61,224996,28.27,28.65,27.88,28.61,224996,0.0,1.0
2022-06-16,26.63,27.57,25.8,27.57,488725,26.63,27.57,25.8,27.57,488725,0.0,1.0
2022-06-17,27.42,27.53,26.73,26.74,640540,27.42,27.53,26.73,26.74,640540,0.0,1.0
2022-06-21,27.56,28.3,27.17,28.3,246469,27.56,28.3,27.17,28.3,246469,0.0,1.0
2022-06-22,27.69,27.88,27.105,27.11,215645,27.69,27.88,27.105,27.11,215645,0.0,1.0
2022-06-23,28.25,28.37,27.57,27.77,263541,28.25,28.37,27.57,27.77,263541,0.0,1.0
2022-06-24,29.63,29.65,28.3,28.67,853210,29.63,29.65,28.3,28.67,853210,0.0,1.0
2022-06-27,29.6,30.22,29.36,30.03,268250,29.6,30.22,29.36,30.03,268250,0.0,1.0
2022-06-28,29.47,30.67,29.26,30.05,145498,29.47,30.67,29.26,30.05,145498,0.0,1.0
2022-06-29,29.01,29.48,28.8,29.48,204140,29.01,29.48,28.8,29.48,204140,0.0,1.0
2022-06-30,28.82,29.25,27.98,28.34,190588,28.82,29.25,27.98,28.34,190588,0.0,1.0
2022-07-01,29.5,29.59,28.45,28.46,144125,29.5,29.59,28.45,28.46,144125,0.0,1.0
2022-07-05,29.67,29.69,28.54,28.93,256927,29.67,29.69,28.54,28.93,256927,0.0,1.0
2022-07-06,29.5,29.93,29.19,29.68,148120,29.5,29.93,29.19,29.68,148120,0.0,1.0
2022-07-07,29.88,30.29,29.65,29.7,184176,29.88,30.29,29.65,29.7,184176,0.0,1.0
2022-07-08,29.67,30.0,29.27,29.9,130760,29.67,30.0,29.27,29.9,130760,0.0,1.0
2022-07-11,29.3,29.75,28.96,29.2,98601,29.3,29.75,28.96,29.2,98601,0.0,1.0
2022-07-12,29.41,29.96,28.73,28.73,124846,29.41,29.96,28.73,28.73,124846,0.0,1.0
2022-07-13,29.18,29.35,28.62,28.89,105089,29.18,29.35,28.62,28.89,105089,0.0,1.0
2022-07-14,29.04,29.16,28.37,28.37,119661,29.04,29.16,28.37,28.37,119661,0.0,1.0
2022-07-15,30.45,30.54,29.25,29.85,219345,30.45,30.54,29.25,29.85,219345,0.0,1.0
2022-07-18,31.15,31.43,30.79,30.96,256584,31.15,31.43,30.79,30.96,256584,0.0,1.0
2022-07-19,32.61,32.735,31.59,31.59,195442,32.61,32.735,31.59,31.59,195442,0.0,1.0
2022-07-20,33.54,33.555,32.6,32.6,168100,33.54,33.555,32.6,32.6,168100,0.0,1.0
2022-07-21,33.85,33.85,33.13,33.4,139064,33.85,33.85,33.13,33.4,139064,0.0,1.0
2022-07-22,33.63,34.3899,33.245,33.63,135677,33.63,34.3899,33.245,33.63,135677,0.0,1.0
2022-07-25,33.75,34.25,33.37,33.64,192246,33.75,34.25,33.37,33.64,192246,0.0,1.0
2022-07-26,32.8,33.53,32.69,33.07,163514,32.8,33.53,32.69,33.07,163514,0.0,1.0
2022-07-27,33.81,33.86,32.86,33.0,197428,33.81,33.86,32.86,33.0,197428,0.0,1.0
2022-07-28,33.85,33.955,32.97,33.9,256318,33.85,33.955,32.97,33.9,256318,0.0,1.0
2022-07-29,34.51,35.53,34.07,35.18,277902,34.51,35.53,34.07,35.18,277902,0.0,1.0
2022-08-01,33.64,34.28,33.22,34.28,299937,33.64,34.28,33.22,34.28,299937,0.0,1.0
2022-08-02,33.4,33.89,32.86,33.29,185345,33.4,33.89,32.86,33.29,185345,0.0,1.0
2022-08-03,34.29,34.42,33.46,33.7,241917,34.29,34.42,33.46,33.7,241917,0.0,1.0
2022-08-04,34.62,34.8,34.02,34.43,173743,34.62,34.8,34.02,34.43,173743,0.0,1.0
2022-08-05,34.24,34.62,33.87,34.35,146221,34.24,34.62,33.87,34.35,146221,0.0,1.0
2022-08-08,35.31,35.49,34.37,34.37,369544,35.31,35.49,34.37,34.37,369544,0.0,1.0
2022-08-09,35.34,35.34,34.86,35.22,200724,35.34,35.34,34.86,35.22,200724,0.0,1.0
2022-08-10,37.4,37.48,35.855,36.0,232391,37.4,37.48,35.855,36.0,232391,0.0,1.0
2022-08-11,37.74,38.29,37.29,37.92,203071,37.74,38.29,37.29,37.92,203071,0.0,1.0
2022-08-12,38.15,38.2,37.49,38.0,161571,38.15,38.2,37.49,38.0,161571,0.0,1.0
2022-08-15,37.95,38.04,37.4041,37.74,161136,37.95,38.04,37.4041,37.74,161136,0.0,1.0
2022-08-16,38.58,38.67,37.68,37.94,140581,38.58,38.67,37.68,37.94,140581,0.0,1.0
2022-08-17,37.56,38.0858,37.13,38.0,122298,37.56,38.0858,37.13,38.0,122298,0.0,1.0
2022-08-18,38.01,38.13,37.23,37.33,124394,38.01,38.13,37.23,37.33,124394,0.0,1.0
2022-08-19,37.25,37.63,36.89,37.63,171955,37.25,37.63,36.89,37.63,171955,0.0,1.0
2022-08-22,36.33,36.84,36.16,36.51,147197,36.33,36.84,36.16,36.51,147197,0.0,1.0
2022-08-23,36.35,36.79,36.18,36.18,113823,36.35,36.79,36.18,36.18,113823,0.0,1.0
2022-08-24,36.92,36.98,36.22,36.26,132677,36.92,36.98,36.22,36.26,132677,0.0,1.0
2022-08-25,37.78,37.79,37.02,37.02,112753,37.78,37.79,37.02,37.02,112753,0.0,1.0
2022-08-26,36.06,37.9,36.06,37.89,137304,36.06,37.9,36.06,37.89,137304,0.0,1.0
2022-08-29,35.2,35.685,34.92,35.6,160279,35.2,35.685,34.92,35.6,160279,0.0,1.0
2022-08-30,35.45,35.84,35.07,35.3,220440,35.45,35.84,35.07,35.3,220440,0.0,1.0
2022-08-31,34.94,35.82,34.87,35.66,205058,34.94,35.82,34.87,35.66,205058,0.0,1.0
2022-09-01,34.45,34.61,33.67,34.59,143481,34.45,34.61,33.67,34.59,143481,0.0,1.0
2022-09-02,34.13,34.94,33.96,34.86,106441,34.13,34.94,33.96,34.86,106441,0.0,1.0
2022-09-06,33.57,34.3,33.335,34.29,150603,33.57,34.3,33.335,34.29,150603,0.0,1.0
2022-09-07,34.42,34.45,33.26,33.36,242670,34.42,34.45,33.26,33.36,242670,0.0,1.0
2022-09-08,34.79,34.805,33.41,34.0,115527,34.79,34.805,33.41,34.0,115527,0.0,1.0
2022-09-09,35.72,35.84,34.88,35.04,139324,35.72,35.84,34.88,35.04,139324,0.0,1.0
2022-09-12,36.01,36.53,35.78,36.13,156298,36.01,36.53,35.78,36.13,156298,0.0,1.0
2022-09-13,33.41,35.06,33.09,34.91,233748,33.41,35.06,33.09,34.91,233748,0.0,1.0
2022-09-14,33.07,33.57,32.48,33.57,203460,33.07,33.57,32.48,33.57,203460,0.0,1.0
2022-09-15,33.54,33.93,32.765,32.8,227682,33.54,33.93,32.765,32.8,227682,0.0,1.0
2022-09-16,33.34,33.54,32.61,33.06,546519,33.34,33.54,32.61,33.06,546519,0.0,1.0
2022-09-19,34.29,34.6,32.88,32.88,204081,34.29,34.6,32.88,32.88,204081,0.0,1.0
2022-09-20,33.0,33.79,32.84,33.78,168644,33.0,33.79,32.84,33.78,168644,0.0,1.0
2022-09-21,32.35,33.52,32.35,33.49,168157,32.35,33.52,32.35,33.49,168157,0.0,1.0
2022-09-22,31.5,32.21,31.245,32.21,145386,31.5,32.21,31.245,32.21,145386,0.0,1.0
2022-09-23,30.41,31.21,29.9,30.97,247237,30.41,31.21,29.9,30.97,247237,0.0,1.0
2022-09-26,29.53,30.82,29.28,30.01,196534,29.53,30.82,29.28,30.01,196534,0.0,1.0
2022-09-27,29.05,30.22,28.94,29.84,156936,29.05,30.22,28.94,29.84,156936,0.0,1.0
2022-09-28,30.41,30.64,29.135,29.18,152128,30.41,30.64,29.135,29.18,152128,0.0,1.0
2022-09-29,29.38,29.81,28.66,29.81,353690,29.38,29.81,28.66,29.81,353690,0.0,1.0
2022-09-30,29.27,29.98,29.12,29.37,248822,29.27,29.98,29.12,29.37,248822,0.0,1.0
2022-10-03,29.97,30.3828,29.0,29.74,256747,29.97,30.3828,29.0,29.74,256747,0.0,1.0
2022-10-04,32.06,32.11,30.74,30.81,260565,32.06,32.11,30.74,30.81,260565,0.0,1.0
2022-10-05,31.27,31.455,30.61,31.34,120815,31.27,31.455,30.61,31.34,120815,0.0,1.0
2022-10-06,31.28,31.66,30.74,31.01,120809,31.28,31.66,30.74,31.01,120809,0.0,1.0
2022-10-07,30.21,31.0,30.09,31.0,265591,30.21,31.0,30.09,31.0,265591,0.0,1.0
2022-10-10,30.38,30.955,30.08,30.37,135124,30.38,30.955,30.08,30.37,135124,0.0,1.0
2022-10-11,30.8,31.25,30.0,30.26,140132,30.8,31.25,30.0,30.26,140132,0.0,1.0
2022-10-12,31.18,31.47,30.461,30.95,194746,31.18,31.47,30.461,30.95,194746,0.0,1.0
2022-10-13,32.49,32.57,30.02,30.45,201946,32.49,32.57,30.02,30.45,201946,0.0,1.0
2022-10-14,31.36,33.2,31.22,32.99,193842,31.36,33.2,31.22,32.99,193842,0.0,1.0
2022-10-17,31.98,32.51,31.47,32.0,275963,31.98,32.51,31.47,32.0,275963,0.0,1.0
2022-10-18,32.33,33.275,32.13,32.94,186078,32.33,33.275,32.13,32.94,186078,0.0,1.0
2022-10-19,30.5,31.77,29.83,31.7,241928,30.5,31.77,29.83,31.7,241928,0.0,1.0
2022-10-20,30.5,31.39,30.16,30.57,172065,30.5,31.39,30.16,30.57,172065,0.0,1.0
2022-10-21,31.03,31.26,29.83,30.67,217464,31.03,31.26,29.83,30.67,217464,0.0,1.0
2022-10-24,31.14,31.31,30.64,31.2,174682,31.14,31.31,30.64,31.2,174682,0.0,1.0
2022-10-25,32.04,32.23,31.15,31.15,289559,32.04,32.23,31.15,31.15,289559,0.0,1.0
2022-10-26,31.89,33.08,31.85,32.45,462869,31.89,33.08,31.85,32.45,462869,0.0,1.0
2022-10-27,33.18,33.81,32.19,32.21,367563,33.18,33.81,32.19,32.21,367563,0.0,1.0
2022-10-28,36.95,37.19,34.152,34.77,425025,36.95,37.19,34.152,34.77,425025,0.0,1.0
2022-10-31,37.49,37.7,36.04,36.55,685898,37.49,37.7,36.04,36.55,685898,0.0,1.0
2022-11-01,37.9,38.165,37.115,37.97,299243,37.9,38.165,37.115,37.97,299243,0.0,1.0
2022-11-02,37.53,39.18,37.45,37.61,313745,37.53,39.18,37.45,37.61,313745,0.0,1.0
2022-11-03,36.74,37.135,35.665,36.63,184768,36.74,37.135,35.665,36.63,184768,0.0,1.0
2022-11-04,37.32,37.8,36.78,37.03,137666,37.32,37.8,36.78,37.03,137666,0.0,1.0
2022-11-07,37.41,37.83,36.75,37.29,214259,37.41,37.83,36.75,37.29,214259,0.0,1.0
2022-11-08,39.91,40.74,37.99,38.44,330469,39.91,40.74,37.99,38.44,330469,0.0,1.0
2022-11-09,38.26,39.64,38.225,39.64,196865,38.26,39.64,38.225,39.64,196865,0.0,1.0
2022-11-10,40.42,41.25,39.29,39.29,240026,40.42,41.25,39.29,39.29,240026,0.0,1.0
2022-11-11,40.65,41.53,40.425,40.44,197753,40.65,41.53,40.425,40.44,197753,0.0,1.0
2022-11-14,38.51,40.14,38.43,40.14,152342,38.51,40.14,38.43,40.14,152342,0.0,1.0
2022-11-15,39.4,40.36,38.6,39.15,221937,39.4,40.36,38.6,39.15,221937,0.0,1.0
2022-11-16,38.92,39.5,38.32,39.42,257000,38.92,39.5,38.32,39.42,257000,0.0,1.0
2022-11-17,38.61,39.04,38.16,38.37,191461,38.61,39.04,38.16,38.37,191461,0.0,1.0
2022-11-18,38.47,39.67,38.22,39.48,155546,38.47,39.67,38.22,39.48,155546,0.0,1.0
2022-11-21,38.81,39.03,38.21,38.21,101087,38.81,39.03,38.21,38.21,101087,0.0,1.0
2022-11-22,39.0,39.35,38.66,38.87,137168,39.0,39.35,38.66,38.87,137168,0.0,1.0
2022-11-23,39.1,39.31,38.59,38.86,114767,39.1,39.31,38.59,38.86,114767,0.0,1.0
2022-11-25,39.45,39.78,38.95,38.95,63376,39.45,39.78,38.95,38.95,63376,0.0,1.0
2022-11-28,39.35,39.47,38.74,38.97,174882,39.35,39.47,38.74,38.97,174882,0.0,1.0
2022-11-29,39.51,40.0,39.11,39.35,163214,39.51,40.0,39.11,39.35,163214,0.0,1.0
2022-11-30,40.34,40.37,38.665,39.46,198322,40.34,40.37,38.665,39.46,198322,0.0,1.0
2022-12-01,40.31,40.58,39.6,40.11,126594,40.31,40.58,39.6,40.11,126594,0.0,1.0
2022-12-02,39.78,40.42,39.17,39.59,227725,39.78,40.42,39.17,39.59,227725,0.0,1.0
2022-12-05,39.63,40.02,39.44,39.51,163640,39.63,40.02,39.44,39.51,163640,0.0,1.0
2022-12-06,39.44,40.02,38.9,39.5,175081,39.44,40.02,38.9,39.5,175081,0.0,1.0
2022-12-07,39.09,39.81,38.97,39.28,132975,39.09,39.81,38.97,39.28,132975,0.0,1.0
2022-12-08,39.77,40.07,38.61,39.21,190726,39.77,40.07,38.61,39.21,190726,0.0,1.0
2022-12-09,38.99,40.14,38.95,39.48,109227,38.99,40.14,38.95,39.48,109227,0.0,1.0
2022-12-12,39.48,39.765,38.64,38.86,121508,39.48,39.765,38.64,38.86,121508,0.0,1.0
2022-12-13,39.48,40.88,39.13,40.87,272328,39.48,40.88,39.13,40.87,272328,0.0,1.0
2022-12-14,39.33,39.75,38.79,39.14,200487,39.33,39.75,38.79,39.14,200487,0.0,1.0
2022-12-15,37.97,38.711,37.71,38.61,167704,37.97,38.711,37.71,38.61,167704,0.0,1.0
2022-12-16,37.61,37.79,36.84,37.29,1551091,37.61,37.79,36.84,37.29,1551091,0.0,1.0
2022-12-19,37.43,37.755,37.07,37.6,155853,37.43,37.755,37.07,37.6,155853,0.0,1.0
2022-12-20,37.99,38.11,37.14,37.49,171775,37.99,38.11,37.14,37.49,171775,0.0,1.0
2022-12-21,38.82,39.16,38.31,38.31,163497,38.82,39.16,38.31,38.31,163497,0.0,1.0
2022-12-22,37.64,38.28,37.23,38.28,110483,37.64,38.28,37.23,38.28,110483,0.0,1.0
2022-12-23,38.32,38.41,37.485,37.66,93575,38.32,38.41,37.485,37.66,93575,0.0,1.0
2022-12-27,38.36,38.78,37.83,38.47,85475,38.36,38.78,37.83,38.47,85475,0.0,1.0
2022-12-28,37.76,38.465,37.55,38.2,127387,37.76,38.465,37.55,38.2,127387,0.0,1.0
2022-12-29,38.8,39.085,37.86,38.1,107067,38.8,39.085,37.86,38.1,107067,0.0,1.0
2022-12-30,38.37,38.895,38.12,38.16,223539,38.37,38.895,38.12,38.16,223539,0.0,1.0
2023-01-03,38.63,39.43,38.5,38.82,141575,38.63,39.43,38.5,38.82,141575,0.0,1.0
2023-01-04,39.04,39.84,38.9,39.1,144586,39.04,39.84,38.9,39.1,144586,0.0,1.0
2023-01-05,37.81,38.78,37.81,38.68,150207,37.81,38.78,37.81,38.68,150207,0.0,1.0
2023-01-06,38.84,39.12,37.99,38.02,146405,38.84,39.12,37.99,38.02,146405,0.0,1.0
2023-01-09,38.53,39.245,38.47,39.04,106804,38.53,39.245,38.47,39.04,106804,0.0,1.0
2023-01-10,39.57,39.635,38.08,38.22,133505,39.57,39.635,38.08,38.22,133505,0.0,1.0
2023-01-11,40.32,40.34,39.56,39.64,90613,40.32,40.34,39.56,39.64,90613,0.0,1.0
2023-01-12,40.78,41.29,40.15,40.54,136347,40.78,41.29,40.15,40.54,136347,0.0,1.0
2023-01-13,41.17,41.43,40.605,40.86,108263,41.17,41.43,40.605,40.86,108263,0.0,1.0
2023-01-17,40.67,41.315,40.48,40.97,126312,40.67,41.315,40.48,40.97,126312,0.0,1.0
2023-01-18,40.21,41.18,40.04,40.67,95898,40.21,41.18,40.04,40.67,95898,0.0,1.0
2023-01-19,39.72,40.02,38.86,39.74,114896,39.72,40.02,38.86,39.74,114896,0.0,1.0
2023-01-20,40.96,40.96,39.59,40.09,147948,40.96,40.96,39.59,40.09,147948,0.0,1.0
2023-01-23,41.21,41.22,40.66,41.0,128548,41.21,41.22,40.66,41.0,128548,0.0,1.0
2023-01-24,41.49,41.86,40.69,40.84,107988,41.49,41.86,40.69,40.84,107988,0.0,1.0
2023-01-25,41.89,42.115,40.89,41.12,85685,41.89,42.115,40.89,41.12,85685,0.0,1.0
2023-01-26,43.75,43.88,41.94,42.02,294881,43.75,43.88,41.94,42.02,294881,0.0,1.0
2023-01-27,44.3,44.64,43.58,43.64,158303,44.3,44.64,43.58,43.64,158303,0.0,1.0
2023-01-30,44.48,44.93,43.8,43.81,187132,44.48,44.93,43.8,43.81,187132,0.0,1.0
2023-01-31,45.65,46.54,44.33,44.57,403526,45.65,46.54,44.33,44.57,403526,0.0,1.0
2023-02-01,45.8,46.6,44.87,45.24,411456,45.8,46.6,44.87,45.24,411456,0.0,1.0
2023-02-02,52.44,54.95,46.85,47.17,852161,52.44,54.95,46.85,47.17,852161,0.0,1.0
2023-02-03,53.3,55.535,51.04,51.64,623964,53.3,55.535,51.04,51.64,623964,0.0,1.0
2023-02-06,51.62,53.645,51.245,52.66,461748,51.62,53.645,51.245,52.66,461748,0.0,1.0
2023-02-07,52.41,52.52,50.71,51.12,286529,52.41,52.52,50.71,51.12,286529,0.0,1.0
2023-02-08,51.73,51.96,51.14,51.72,203778,51.73,51.96,51.14,51.72,203778,0.0,1.0
2023-02-09,50.6,52.06,50.58,52.06,235916,50.6,52.06,50.58,52.06,235916,0.0,1.0
2023-02-10,50.21,50.75,49.84,50.23,374205,50.21,50.75,49.84,50.23,374205,0.0,1.0
2023-02-13,50.84,51.42,49.6705,49.92,236450,50.84,51.42,49.6705,49.92,236450,0.0,1.0
2023-02-14,50.58,51.26,49.5,49.84,289672,50.58,51.26,49.5,49.84,289672,0.0,1.0
2023-02-15,51.17,51.34,49.96,50.04,219152,51.17,51.34,49.96,50.04,219152,0.0,1.0
2023-02-16,50.55,50.76,49.95,50.26,222001,50.55,50.76,49.95,50.26,222001,0.0,1.0
2023-02-17,50.39,50.9,49.88,50.39,142439,50.39,50.9,49.88,50.39,142439,0.0,1.0
2023-02-21,48.84,49.945,48.7,49.44,260608,48.84,49.945,48.7,49.44,260608,0.0,1.0
2023-02-22,49.28,49.69,48.78,48.9,229045,49.28,49.69,48.78,48.9,229045,0.0,1.0
2023-02-23,49.21,49.89,48.6556,49.62,117544,49.21,49.89,48.6556,49.62,117544,0.0,1.0
2023-02-24,48.9,49.05,48.155,48.38,129561,48.9,49.05,48.155,48.38,129561,0.0,1.0
2023-02-27,48.59,49.67,48.54,49.47,200924,48.59,49.67,48.54,49.47,200924,0.0,1.0
2023-02-28,48.75,49.8,48.28,48.56,218021,48.75,49.8,48.28,48.56,218021,0.0,1.0
2023-03-01,49.79,49.835,48.55,48.55,220626,49.79,49.835,48.55,48.55,220626,0.0,1.0
2023-03-02,49.99,50.0,48.21,49.06,297816,49.99,50.0,48.21,49.06,297816,0.0,1.0
2023-03-03,50.57,50.77,49.69,50.14,188591,50.57,50.77,49.69,50.14,188591,0.0,1.0
2023-03-06,48.55,50.6799,48.19,50.48,312720,48.55,50.6799,48.19,50.48,312720,0.0,1.0
2023-03-07,48.82,49.02,48.22,48.42,208925,48.82,49.02,48.22,48.42,208925,0.0,1.0
2023-03-08,49.83,49.89,48.63,49.04,166687,49.83,49.89,48.63,49.04,166687,0.0,1.0
2023-03-09,48.28,49.94,48.25,49.8,263706,48.28,49.94,48.25,49.8,263706,0.0,1.0
2023-03-10,45.87,47.67,45.47,47.67,291606,45.87,47.67,45.47,47.67,291606,0.0,1.0
2023-03-13,43.38,44.82,42.96,44.13,327201,43.38,44.82,42.96,44.13,327201,0.0,1.0
2023-03-14,43.57,45.89,43.165,45.24,408888,43.57,45.89,43.165,45.24,408888,0.0,1.0
2023-03-15,42.81,43.34,41.3,42.0,284306,42.81,43.34,41.3,42.0,284306,0.0,1.0
2023-03-16,43.57,43.95,41.2,42.03,237132,43.57,43.95,41.2,42.03,237132,0.0,1.0
2023-03-17,41.84,43.15,41.715,43.02,570665,41.84,43.15,41.715,43.02,570665,0.0,1.0
2023-03-20,42.16,43.28,41.75,42.64,275118,42.16,43.28,41.75,42.64,275118,0.0,1.0
2023-03-21,43.49,44.275,43.13,43.53,224309,43.49,44.275,43.13,43.53,224309,0.0,1.0
2023-03-22,42.72,44.285,42.545,43.58,154510,42.72,44.285,42.545,43.58,154510,0.0,1.0
2023-03-23,42.31,43.55,41.8,42.87,185133,42.31,43.55,41.8,42.87,185133,0.0,1.0
2023-03-24,41.9,42.205,41.14,41.59,179855,41.9,42.205,41.14,41.59,179855,0.0,1.0
2023-03-27,43.37,43.52,42.18,42.86,226603,43.37,43.52,42.18,42.86,226603,0.0,1.0
2023-03-28,42.93,43.54,42.675,43.04,198211,42.93,43.54,42.675,43.04,198211,0.0,1.0
2023-03-29,43.84,44.03,43.16,43.4,171587,43.84,44.03,43.16,43.4,171587,0.0,1.0
2023-03-30,43.68,44.55,43.25,44.2,130367,43.68,44.55,43.25,44.2,130367,0.0,1.0
2023-03-31,44.43,44.5,43.735,44.04,296169,44.43,44.5,43.735,44.04,296169,0.0,1.0
2023-04-03,44.04,44.79,43.14,44.28,192017,44.04,44.79,43.14,44.28,192017,0.0,1.0
2023-04-04,43.43,44.34,42.93,44.34,123465,43.43,44.34,42.93,44.34,123465,0.0,1.0
2023-04-05,43.25,43.43,42.37,43.09,163256,43.25,43.43,42.37,43.09,163256,0.0,1.0
2023-04-06,43.51,43.71,42.83,43.36,154126,43.51,43.71,42.83,43.36,154126,0.0,1.0
2023-04-10,44.11,44.35,43.37,43.38,307823,44.11,44.35,43.37,43.38,307823,0.0,1.0
2023-04-11,44.98,45.28,44.02,44.4,152021,44.98,45.28,44.02,44.4,152021,0.0,1.0
2023-04-12,45.69,45.83,44.72,45.41,145461,45.69,45.83,44.72,45.41,145461,0.0,1.0
2023-04-13,45.76,46.3,45.24,45.8,169748,45.76,46.3,45.24,45.8,169748,0.0,1.0
2023-04-14,45.93,46.42,45.455,46.18,140488,45.93,46.42,45.455,46.18,140488,0.0,1.0
2023-04-17,46.44,46.45,45.22,45.71,130574,46.44,46.45,45.22,45.71,130574,0.0,1.0
2023-04-18,47.28,47.35,46.17,46.52,138710,47.28,47.35,46.17,46.52,138710,0.0,1.0
2023-04-19,48.2,48.31,46.78,47.17,179060,48.2,48.31,46.78,47.17,179060,0.0,1.0
2023-04-20,48.26,48.29,47.59,47.83,178437,48.26,48.29,47.59,47.83,178437,0.0,1.0
2023-04-21,48.55,48.71,47.49,48.31,168225,48.55,48.71,47.49,48.31,168225,0.0,1.0
2023-04-24,48.6,49.085,48.26,48.5,125233,48.6,49.085,48.26,48.5,125233,0.0,1.0
2023-04-25,47.68,48.8399,47.33,47.95,426017,47.68,48.8399,47.33,47.95,426017,0.0,1.0
2023-04-26,41.66,48.31,40.93,48.31,772439,41.66,48.31,40.93,48.31,772439,0.0,1.0
2023-04-27,43.44,44.29,42.04,42.18,325938,43.44,44.29,42.04,42.18,325938,0.0,1.0
2023-04-28,43.92,44.75,43.07,43.07,243170,43.92,44.75,43.07,43.07,243170,0.0,1.0
2023-05-01,44.67,45.1,43.755,43.86,247792,44.67,45.1,43.755,43.86,247792,0.0,1.0
2023-05-02,43.47,44.782,42.55,44.35,244461,43.47,44.782,42.55,44.35,244461,0.0,1.0
2023-05-03,42.94,44.61,42.858,43.68,263006,42.94,44.61,42.858,43.68,263006,0.0,1.0
2023-05-04,42.16,42.79,41.78,42.41,200771,42.16,42.79,41.78,42.41,200771,0.0,1.0
2023-05-05,43.31,43.79,42.81,43.23,176904,43.31,43.79,42.81,43.23,176904,0.0,1.0
2023-05-08,42.91,44.14,42.82,43.49,168419,42.91,44.14,42.82,43.49,168419,0.0,1.0
2023-05-09,42.63,43.13,42.17,42.64,122368,42.63,43.13,42.17,42.64,122368,0.0,1.0
2023-05-10,42.58,43.28,42.01,43.28,172903,42.58,43.28,42.01,43.28,172903,0.0,1.0
2023-05-11,42.59,42.68,41.77,41.91,133916,42.59,42.68,41.77,41.91,133916,0.0,1.0
2023-05-12,42.36,42.89,42.15,42.89,110056,42.36,42.89,42.15,42.89,110056,0.0,1.0
2023-05-15,43.2,43.39,42.17,42.38,145916,43.2,43.39,42.17,42.38,145916,0.0,1.0
2023-05-16,43.25,43.5,42.83,42.97,121505,43.25,43.5,42.83,42.97,121505,0.0,1.0
2023-05-17,45.04,45.13,43.5,43.74,133551,45.04,45.13,43.5,43.74,133551,0.0,1.0
2023-05-18,46.32,46.72,44.6,44.9,171027,46.32,46.72,44.6,44.9,171027,0.0,1.0
2023-05-19,45.97,46.99,45.26,46.75,144645,45.97,46.99,45.26,46.75,144645,0.0,1.0
2023-05-22,45.75,46.23,45.53,46.23,117761,45.75,46.23,45.53,46.23,117761,0.0,1.0
2023-05-23,46.65,46.93,45.5,45.5,142479,46.65,46.93,45.5,45.5,142479,0.0,1.0
2023-05-24,45.81,46.09,45.0,46.09,136244,45.81,46.09,45.0,46.09,136244,0.0,1.0
2023-05-25,46.38,46.38,45.3,45.45,106575,46.38,46.38,45.3,45.45,106575,0.0,1.0
2023-05-26,46.79,47.03,46.2,46.4,83634,46.79,47.03,46.2,46.4,83634,0.0,1.0
2023-05-30,47.11,47.875,46.6,47.06,93049,47.11,47.875,46.6,47.06,93049,0.0,1.0
2023-05-31,46.52,47.5,45.89,46.74,205286,46.52,47.5,45.89,46.74,205286,0.0,1.0
2023-06-01,46.71,47.1,46.255,46.67,138368,46.71,47.1,46.255,46.67,138368,0.0,1.0
2023-06-02,48.81,48.82,47.14,47.19,157479,48.81,48.82,47.14,47.19,157479,0.0,1.0
2023-06-05,48.29,48.42,46.74,48.33,111530,48.29,48.42,46.74,48.33,111530,0.0,1.0
2023-06-06,50.74,50.94,47.93,47.93,190574,50.74,50.94,47.93,47.93,190574,0.0,1.0
2023-06-07,52.11,52.45,50.8,50.8,169357,52.11,52.45,50.8,50.8,169357,0.0,1.0
2023-06-08,51.98,52.59,51.27,51.4,142392,51.98,52.59,51.27,51.4,142392,0.0,1.0
2023-06-09,51.48,51.9,51.33,51.88,104620,51.48,51.9,51.33,51.88,104620,0.0,1.0
2023-06-12,51.46,51.75,50.78,51.29,148505,51.46,51.75,50.78,51.29,148505,0.0,1.0
2023-06-13,52.49,52.77,51.44,51.44,144888,52.49,52.77,51.44,51.44,144888,0.0,1.0
2023-06-14,51.55,53.1,50.75,52.52,182491,51.55,53.1,50.75,52.52,182491,0.0,1.0
2023-06-15,52.26,52.31,50.82,51.12,134157,52.26,52.31,50.82,51.12,134157,0.0,1.0
2023-06-16,52.17,52.77,51.49,52.77,443767,52.17,52.77,51.49,52.77,443767,0.0,1.0
2023-06-20,52.33,52.39,51.685,51.93,181029,52.33,52.39,51.685,51.93,181029,0.0,1.0
2023-06-21,52.71,53.05,51.54,52.01,102322,52.71,53.05,51.54,52.01,102322,0.0,1.0
2023-06-22,52.52,52.71,51.86,52.71,132130,52.52,52.71,51.86,52.71,132130,0.0,1.0
2023-06-23,51.93,52.58,51.61,51.61,293314,51.93,52.58,51.61,51.61,293314,0.0,1.0
2023-06-26,51.15,52.8,51.08,51.92,131510,51.15,52.8,51.08,51.92,131510,0.0,1.0
2023-06-27,51.58,52.2,50.78,51.05,210219,51.58,52.2,50.78,51.05,210219,0.0,1.0
2023-06-28,52.04,52.04,51.04,51.58,173404,52.04,52.04,51.04,51.58,173404,0.0,1.0
2023-06-29,53.89,53.89,52.42,52.42,127338,53.89,53.89,52.42,52.42,127338,0.0,1.0
2023-06-30,53.12,54.1,53.11,54.1,120507,53.12,54.1,53.11,54.1,120507,0.0,1.0
2023-07-03,54.27,54.36,52.88,52.88,80783,54.27,54.36,52.88,52.88,80783,0.0,1.0
2023-07-05,52.94,54.0,52.57,53.99,173836,52.94,54.0,52.57,53.99,173836,0.0,1.0
2023-07-06,52.24,52.41,51.53,52.41,318326,52.24,52.41,51.53,52.41,318326,0.0,1.0
2023-07-07,52.51,53.3138,52.26,52.26,188795,52.51,53.3138,52.26,52.26,188795,0.0,1.0
2023-07-10,52.56,52.95,52.32,52.35,245872,52.56,52.95,52.32,52.35,245872,0.0,1.0
2023-07-11,53.05,54.68,52.93,53.16,228797,53.05,54.68,52.93,53.16,228797,0.0,1.0
2023-07-12,55.16,55.16,53.68,54.03,140301,55.16,55.16,53.68,54.03,140301,0.0,1.0
2023-07-13,54.99,55.77,54.735,55.46,144858,54.99,55.77,54.735,55.46,144858,0.0,1.0
2023-07-14,55.2,55.98,54.04,55.98,155843,55.2,55.98,54.04,55.98,155843,0.0,1.0
2023-07-17,56.39,56.71,55.02,55.02,155653,56.39,56.71,55.02,55.02,155653,0.0,1.0
2023-07-18,57.37,57.425,56.17,56.17,123374,57.37,57.425,56.17,56.17,123374,0.0,1.0
2023-07-19,57.04,57.77,57.0,57.44,119550,57.04,57.77,57.0,57.44,119550,0.0,1.0
2023-07-20,56.74,56.99,56.33,56.84,93063,56.74,56.99,56.33,56.84,93063,0.0,1.0
2023-07-21,55.69,57.14,55.575,57.14,107431,55.69,57.14,55.575,57.14,107431,0.0,1.0
2023-07-24,56.83,57.72,55.53,55.53,202628,56.83,57.72,55.53,55.53,202628,0.0,1.0
2023-07-25,57.19,57.95,56.775,56.96,227574,57.19,57.95,56.775,56.96,227574,0.0,1.0
2023-07-26,56.17,58.64,56.07,57.75,191409,56.17,58.64,56.07,57.75,191409,0.0,1.0
2023-07-27,54.82,56.51,54.33,56.49,207339,54.82,56.51,54.33,56.49,207339,0.0,1.0
2023-07-28,54.74,55.868,54.6,55.35,167578,54.74,55.868,54.6,55.35,167578,0.0,1.0
2023-07-31,55.09,55.61,54.7473,54.8,157098,55.09,55.61,54.7473,54.8,157098,0.0,1.0
2023-08-01,55.22,55.4,54.32,54.66,174434,55.22,55.4,54.32,54.66,174434,0.0,1.0
2023-08-02,54.71,54.87,53.95,54.78,142392,54.71,54.87,53.95,54.78,142392,0.0,1.0
2023-08-03,54.03,54.4,53.86,54.39,127087,54.03,54.4,53.86,54.39,127087,0.0,1.0
2023-08-04,55.09,55.465,53.56,54.01,192121,55.09,55.465,53.56,54.01,192121,0.0,1.0
2023-08-07,55.69,56.48,55.3,55.3,161025,55.69,56.48,55.3,55.3,161025,0.0,1.0
2023-08-08,55.16,55.41,54.34,54.97,111445,55.16,55.41,54.34,54.97,111445,0.0,1.0
2023-08-09,54.04,54.95,54.01,54.94,79132,54.04,54.95,54.01,54.94,79132,0.0,1.0
2023-08-10,53.34,54.95,53.07,54.25,157261,53.34,54.95,53.07,54.25,157261,0.0,1.0
2023-08-11,52.76,53.28,52.13,53.08,209552,52.76,53.28,52.13,53.08,209552,0.0,1.0
2023-08-14,51.8,52.44,51.54,52.44,205196,51.8,52.44,51.54,52.44,205196,0.0,1.0
2023-08-15,50.81,51.42,50.4,51.42,119977,50.81,51.42,50.4,51.42,119977,0.0,1.0
2023-08-16,50.35,51.27,50.35,50.8,97398,50.35,51.27,50.35,50.8,97398,0.0,1.0
2023-08-17,50.21,50.66,50.03,50.46,110515,50.21,50.66,50.03,50.46,110515,0.0,1.0
2023-08-18,50.12,50.64,49.66,49.79,119066,50.12,50.64,49.66,49.79,119066,0.0,1.0
2023-08-21,50.38,50.49,49.88,50.03,115632,50.38,50.49,49.88,50.03,115632,0.0,1.0
2023-08-22,49.76,50.64,49.74,50.38,123221,49.76,50.64,49.74,50.38,123221,0.0,1.0
2023-08-23,50.74,50.92,49.205,49.73,143533,50.74,50.92,49.205,49.73,143533,0.0,1.0
2023-08-24,50.58,51.21,50.485,50.62,178862,50.58,51.21,50.485,50.62,178862,0.0,1.0
2023-08-25,50.41,51.12,49.94,50.68,101895,50.41,51.12,49.94,50.68,101895,0.0,1.0
2023-08-28,51.05,51.4423,50.33,50.73,98571,51.05,51.4423,50.33,50.73,98571,0.0,1.0
2023-08-29,51.45,51.5,50.865,50.91,203896,51.45,51.5,50.865,50.91,203896,0.0,1.0
2023-08-30,50.88,52.099,50.79,51.21,138675,50.88,52.099,50.79,51.21,138675,0.0,1.0
2023-08-31,50.45,51.68,50.38,50.86,350216,50.45,51.68,50.38,50.86,350216,0.0,1.0
2023-09-01,50.98,51.85,50.865,50.93,267813,50.98,51.85,50.865,50.93,267813,0.0,1.0
2023-09-05,48.85,50.28,48.5,50.23,269097,48.85,50.28,48.5,50.23,269097,0.0,1.0
2023-09-06,49.16,49.625,48.58,49.24,153911,49.16,49.625,48.58,49.24,153911,0.0,1.0
2023-09-07,48.72,49.435,48.48,49.27,230800,48.72,49.435,48.48,49.27,230800,0.0,1.0
2023-09-08,49.21,49.35,48.28,48.54,128477,49.21,49.35,48.28,48.54,128477,0.0,1.0
2023-09-11,49.59,50.04,49.49,49.49,90684,49.59,50.04,49.49,49.49,90684,0.0,1.0
2023-09-12,49.81,50.27,49.4,49.4,135139,49.81,50.27,49.4,49.4,135139,0.0,1.0
2023-09-13,49.25,49.945,49.125,49.92,135046,49.25,49.945,49.125,49.92,135046,0.0,1.0
2023-09-14,49.94,50.24,49.43,49.65,122545,49.94,50.24,49.43,49.65,122545,0.0,1.0
2023-09-15,49.91,50.21,49.3,49.36,629745,49.91,50.21,49.3,49.36,629745,0.0,1.0
2023-09-18,49.34,50.445,49.29,50.05,223727,49.34,50.445,49.29,50.05,223727,0.0,1.0
2023-09-19,49.6,49.9,48.82,49.44,187482,49.6,49.9,48.82,49.44,187482,0.0,1.0
2023-09-20,48.49,50.35,48.41,49.92,144530,48.49,50.35,48.41,49.92,144530,0.0,1.0
2023-09-21,47.9,48.61,47.49,48.31,200628,47.9,48.61,47.49,48.31,200628,0.0,1.0
2023-09-22,47.53,48.13,47.43,47.98,178847,47.53,48.13,47.43,47.98,178847,0.0,1.0
2023-09-25,48.36,48.6,47.36,47.36,117620,48.36,48.6,47.36,47.36,117620,0.0,1.0
2023-09-26,47.66,48.34,47.59,48.0,121638,47.66,48.34,47.59,48.0,121638,0.0,1.0
2023-09-27,49.9,50.01,48.09,48.09,220611,49.9,50.01,48.09,48.09,220611,0.0,1.0
2023-09-28,51.6,51.62,49.65,50.15,355743,51.6,51.62,49.65,50.15,355743,0.0,1.0
2023-09-29,50.87,52.15,50.3601,51.56,305539,50.87,52.15,50.3601,51.56,305539,0.0,1.0
2023-10-02,50.14,50.96,49.82,50.81,411360,50.14,50.96,49.82,50.81,411360,0.0,1.0
2023-10-03,49.3,50.0,49.08,49.67,187535,49.3,50.0,49.08,49.67,187535,0.0,1.0
2023-10-04,48.3,49.16,48.06,49.16,252891,48.3,49.16,48.06,49.16,252891,0.0,1.0
2023-10-05,49.52,49.65,48.215,48.3,188924,49.52,49.65,48.215,48.3,188924,0.0,1.0
2023-10-06,49.78,50.82,49.22,49.22,127743,49.78,50.82,49.22,49.22,127743,0.0,1.0
2023-10-09,50.09,50.495,49.33,49.33,87952,50.09,50.495,49.33,49.33,87952,0.0,1.0
2023-10-10,50.44,51.15,50.42,50.52,119722,50.44,51.15,50.42,50.52,119722,0.0,1.0
2023-10-11,51.31,51.32,50.38,50.38,76269,51.31,51.32,50.38,50.38,76269,0.0,1.0
2023-10-12,51.31,51.52,50.62,51.48,98301,51.31,51.52,50.62,51.48,98301,0.0,1.0
2023-10-13,49.7,51.55,49.56,51.55,150677,49.7,51.55,49.56,51.55,150677,0.0,1.0
2023-10-16,49.93,50.86,49.72,50.0,132484,49.93,50.86,49.72,50.0,132484,0.0,1.0
2023-10-17,50.23,51.18,49.27,49.45,237557,50.23,51.18,49.27,49.45,237557,0.0,1.0
2023-10-18,48.68,49.634,48.625,49.55,125894,48.68,49.634,48.625,49.55,125894,0.0,1.0
2023-10-19,47.97,48.885,47.595,48.41,293910,47.97,48.885,47.595,48.41,293910,0.0,1.0
2023-10-20,46.19,48.56,45.91,48.14,321575,46.19,48.56,45.91,48.14,321575,0.0,1.0
2023-10-23,45.71,46.53,45.43,46.05,226536,45.71,46.53,45.43,46.05,226536,0.0,1.0
2023-10-24,44.18,46.295,44.15,45.97,512756,44.18,46.295,44.15,45.97,512756,0.0,1.0
2023-10-25,36.14,40.38,35.3,40.38,1111103,36.14,40.38,35.3,40.38,1111103,0.0,1.0
2023-10-26,36.74,37.47,36.01,36.24,489837,36.74,37.47,36.01,36.24,489837,0.0,1.0
2023-10-27,39.83,39.99,36.85,36.85,653875,39.83,39.99,36.85,36.85,653875,0.0,1.0
2023-10-30,39.53,41.38,39.4,40.0,412388,39.53,41.38,39.4,40.0,412388,0.0,1.0
2023-10-31,39.88,40.62,39.44,39.87,397191,39.88,40.62,39.44,39.87,397191,0.0,1.0
2023-11-01,41.49,41.78,39.16,39.47,393029,41.49,41.78,39.16,39.47,393029,0.0,1.0
2023-11-02,41.79,42.22,40.98,42.22,298364,41.79,42.22,40.98,42.22,298364,0.0,1.0
2023-11-03,42.81,45.0,42.43,43.05,261616,42.81,45.0,42.43,43.05,261616,0.0,1.0
2023-11-06,42.45,42.82,41.6401,42.71,180939,42.45,42.82,41.6401,42.71,180939,0.0,1.0
2023-11-07,41.06,42.1175,41.04,42.09,268636,41.06,42.1175,41.04,42.09,268636,0.0,1.0
2023-11-08,41.11,41.3,40.71,41.22,184918,41.11,41.3,40.71,41.22,184918,0.0,1.0
2023-11-09,40.77,41.41,40.43,41.31,143491,40.77,41.41,40.43,41.31,143491,0.0,1.0
2023-11-10,40.29,41.03,40.23,40.9,273061,40.29,41.03,40.23,40.9,273061,0.0,1.0
2023-11-13,40.51,40.72,39.84,40.1,148408,40.51,40.72,39.84,40.1,148408,0.0,1.0
2023-11-14,42.11,42.31,41.575,42.05,244943,42.11,42.31,41.575,42.05,244943,0.0,1.0
2023-11-15,41.52,42.38,41.275,41.97,646810,41.52,42.38,41.275,41.97,646810,0.0,1.0
2023-11-16,39.5,41.64,38.89,41.64,590939,39.5,41.64,38.89,41.64,590939,0.0,1.0
2023-11-17,40.23,40.5699,39.59,40.1,364753,40.23,40.5699,39.59,40.1,364753,0.0,1.0
2023-11-20,40.86,41.163,39.87,40.17,189314,40.86,41.163,39.87,40.17,189314,0.0,1.0
2023-11-21,40.13,40.8,40.13,40.39,136409,40.13,40.8,40.13,40.39,136409,0.0,1.0
2023-11-22,40.51,40.98,40.285,40.67,139973,40.51,40.98,40.285,40.67,139973,0.0,1.0
2023-11-24,40.35,40.51,39.92,40.51,70568,40.35,40.51,39.92,40.51,70568,0.0,1.0
2023-11-27,40.44,40.655,40.01,40.06,151325,40.44,40.655,40.01,40.06,151325,0.0,1.0
2023-11-28,40.91,41.05,40.37,40.62,254364,40.91,41.05,40.37,40.62,254364,0.0,1.0
2023-11-29,41.06,41.94,41.0,41.31,288116,41.06,41.94,41.0,41.31,288116,0.0,1.0
2023-11-30,41.2,41.7,40.89,41.21,147311,41.2,41.7,40.89,41.21,147311,0.0,1.0
2023-12-01,42.67,42.8,41.02,41.02,208578,42.67,42.8,41.02,41.02,208578,0.0,1.0
2023-12-04,44.76,45.13,42.08,42.08,397816,44.76,45.13,42.08,42.08,397816,0.0,1.0
2023-12-05,43.22,44.4,43.21,44.38,210627,43.22,44.4,43.21,44.38,210627,0.0,1.0
2023-12-06,43.86,44.58,43.48,43.51,232761,43.86,44.58,43.48,43.51,232761,0.0,1.0
2023-12-07,47.27,47.87,44.465,44.89,422223,47.27,47.87,44.465,44.89,422223,0.0,1.0
2023-12-08,47.29,48.13,46.72,46.72,326878,47.29,48.13,46.72,46.72,326878,0.0,1.0
2023-12-11,48.74,48.81,47.0,47.34,309142,48.74,48.81,47.0,47.34,309142,0.0,1.0
2023-12-12,49.74,50.31,48.5,48.59,505802,49.74,50.31,48.5,48.59,505802,0.0,1.0
2023-12-13,51.94,52.43,49.17,49.64,407867,51.94,52.43,49.17,49.64,407867,0.0,1.0
2023-12-14,53.4,54.26,52.77,52.89,424745,53.4,54.26,52.77,52.89,424745,0.0,1.0
2023-12-15,54.06,54.53,53.02,53.47,945432,54.06,54.53,53.02,53.47,945432,0.0,1.0
2023-12-18,53.3,54.17,52.99,54.17,334186,53.3,54.17,52.99,54.17,334186,0.0,1.0
2023-12-19,54.77,55.08,53.045,53.62,417343,54.77,55.08,53.045,53.62,417343,0.0,1.0
2023-12-20,54.09,55.61,54.05,54.71,390766,54.09,55.61,54.05,54.71,390766,0.0,1.0
2023-12-21,55.09,55.3401,53.42,54.33,261910,55.09,55.3401,53.42,54.33,261910,0.0,1.0
2023-12-22,55.1,55.53,54.89,55.15,185625,55.1,55.53,54.89,55.15,185625,0.0,1.0
2023-12-26,55.93,56.0,54.105,55.16,145329,55.93,56.0,54.105,55.16,145329,0.0,1.0
2023-12-27,56.23,56.62,55.04,55.54,185984,56.23,56.62,55.04,55.54,185984,0.0,1.0
2023-12-28,56.31,56.455,55.79,56.01,135779,56.31,56.455,55.79,56.01,135779,0.0,1.0
2023-12-29,55.36,56.64,55.165,56.2,285721,55.36,56.64,55.165,56.2,285721,0.0,1.0
2024-01-02,55.17,55.9,54.42,54.78,189129,55.17,55.9,54.42,54.78,189129,0.0,1.0
2024-01-03,54.15,55.15,53.45,54.62,228381,54.15,55.15,53.45,54.62,228381,0.0,1.0
2024-01-04,54.66,55.0,54.045,54.22,219665,54.66,55.0,54.045,54.22,219665,0.0,1.0
2024-01-05,55.03,55.28,53.68,54.28,224671,55.03,55.28,53.68,54.28,224671,0.0,1.0
2024-01-08,55.91,55.95,55.46,55.5,191292,55.91,55.95,55.46,55.5,191292,0.0,1.0
2024-01-09,55.42,55.65,54.86,54.9,212604,55.42,55.65,54.86,54.9,212604,0.0,1.0
2024-01-10,55.11,55.49,54.81,54.81,145106,55.11,55.49,54.81,54.81,145106,0.0,1.0
2024-01-11,55.09,55.35,54.325,54.88,235046,55.09,55.35,54.325,54.88,235046,0.0,1.0
2024-01-12,54.85,56.105,54.8,55.95,193072,54.85,56.105,54.8,55.95,193072,0.0,1.0
2024-01-16,54.99,55.0,53.845,54.15,157609,54.99,55.0,53.845,54.15,157609,0.0,1.0
2024-01-17,54.83,55.07,54.01,54.01,217613,54.83,55.07,54.01,54.01,217613,0.0,1.0
2024-01-18,54.72,55.095,53.72,55.03,208767,54.72,55.095,53.72,55.03,208767,0.0,1.0
2024-01-19,55.68,55.68,54.55,55.2,231517,55.68,55.68,54.55,55.2,231517,0.0,1.0
2024-01-22,56.86,57.48,56.43,56.43,190213,56.86,57.48,56.43,56.43,190213,0.0,1.0
2024-01-23,56.59,57.6,56.59,57.37,256929,56.59,57.6,56.59,57.37,256929,0.0,1.0
2024-01-24,56.58,57.58,56.47,57.29,167616,56.58,57.58,56.47,57.29,167616,0.0,1.0
2024-01-25,57.45,57.59,57.01,57.15,222874,57.45,57.59,57.01,57.15,222874,0.0,1.0
2024-01-26,58.58,59.0,58.03,58.03,189161,58.58,59.0,58.03,58.03,189161,0.0,1.0
2024-01-29,59.0,59.2,58.64,58.83,197545,59.0,59.2,58.64,58.83,197545,0.0,1.0
2024-01-30,58.77,59.945,58.435,58.54,560325,58.77,59.945,58.435,58.54,560325,0.0,1.0
2024-01-31,54.43,63.5592,53.91,62.82,776353,54.43,63.5592,53.91,62.82,776353,0.0,1.0
2024-02-01,55.03,56.08,53.81,54.66,420534,55.03,56.08,53.81,54.66,420534,0.0,1.0
2024-02-02,53.98,55.08,53.88,54.22,353410,53.98,55.08,53.88,54.22,353410,0.0,1.0
2024-02-05,54.04,54.83,53.17,53.29,375926,54.04,54.83,53.17,53.29,375926,0.0,1.0
2024-02-06,54.07,54.61,53.58,53.74,349357,54.07,54.61,53.58,53.74,349357,0.0,1.0
2024-02-07,54.69,54.785,53.4,54.1,329125,54.69,54.785,53.4,54.1,329125,0.0,1.0
2024-02-08,54.57,54.71,53.8,54.52,235113,54.57,54.71,53.8,54.52,235113,0.0,1.0
2024-02-09,55.54,55.61,54.265,54.74,290833,55.54,55.61,54.265,54.74,290833,0.0,1.0
2024-02-12,57.18,58.12,55.3401,55.5,326430,57.18,58.12,55.3401,55.5,326430,0.0,1.0
2024-02-13,55.7,56.27,54.67,55.18,304369,55.7,56.27,54.67,55.18,304369,0.0,1.0
2024-02-14,57.09,57.95,55.895,56.44,290999,57.09,57.95,55.895,56.44,290999,0.0,1.0
2024-02-15,59.74,60.31,57.205,57.42,372205,59.74,60.31,57.205,57.42,372205,0.0,1.0
2024-02-16,59.51,61.08,59.32,59.32,365054,59.51,61.08,59.32,59.32,365054,0.0,1.0
2024-02-20,60.47,61.365,58.43,58.53,369394,60.47,61.365,58.43,58.53,369394,0.0,1.0
2024-02-21,59.8,60.455,59.68,60.01,322801,59.8,60.455,59.68,60.01,322801,0.0,1.0
2024-02-22,59.9,60.835,59.48,59.79,344546,59.9,60.835,59.48,59.79,344546,0.0,1.0
2024-02-23,61.41,61.98,59.95,60.13,309481,61.41,61.98,59.95,60.13,309481,0.0,1.0
2024-02-26,61.32,61.9,61.03,61.18,315732,61.32,61.9,61.03,61.18,315732,0.0,1.0
2024-02-27,61.38,62.19,61.35,61.67,333150,61.38,62.19,61.35,61.67,333150,0.0,1.0
2024-02-28,62.33,63.0,60.97,60.97,318134,62.33,63.0,60.97,60.97,318134,0.0,1.0
2024-02-29,63.25,64.14,62.585,63.42,250928,63.25,64.14,62.585,63.42,250928,0.0,1.0
2024-03-01,63.14,63.82,62.92,63.2,191464,63.14,63.82,62.92,63.2,191464,0.0,1.0
2024-03-04,62.71,64.255,62.64,63.29,205825,62.71,64.255,62.64,63.29,205825,0.0,1.0
2024-03-05,63.36,63.55,62.28,62.28,269193,63.36,63.55,62.28,62.28,269193,0.0,1.0
2024-03-06,62.68,63.77,62.475,63.77,282680,62.68,63.77,62.475,63.77,282680,0.0,1.0
2024-03-07,63.09,63.86,62.94,63.17,229762,63.09,63.86,62.94,63.17,229762,0.0,1.0
2024-03-08,63.51,64.51,63.17,63.63,206471,63.51,64.51,63.17,63.63,206471,0.0,1.0
2024-03-11,61.75,63.11,61.66,62.97,168796,61.75,63.11,61.66,62.97,168796,0.0,1.0
2024-03-12,62.57,63.09,61.275,61.61,196100,62.57,63.09,61.275,61.61,196100,0.0,1.0
2024-03-13,62.3,63.04,61.92,62.45,175467,62.3,63.04,61.92,62.45,175467,0.0,1.0
2024-03-14,60.35,62.07,59.78,62.01,274275,60.35,62.07,59.78,62.01,274275,0.0,1.0
2024-03-15,59.75,61.4399,58.91,60.02,727792,59.75,61.4399,58.91,60.02,727792,0.0,1.0
2024-03-18,59.62,60.45,59.35,59.95,237453,59.62,60.45,59.35,59.95,237453,0.0,1.0
2024-03-19,61.48,61.8,59.37,59.37,244434,61.48,61.8,59.37,59.37,244434,0.0,1.0
2024-03-20,62.28,63.28,61.32,61.32,270931,62.28,63.28,61.32,61.32,270931,0.0,1.0
2024-03-21,63.01,63.425,62.7,62.9,209786,63.01,63.425,62.7,62.9,209786,0.0,1.0
2024-03-22,61.01,63.12,61.0,63.12,147368,61.01,63.12,61.0,63.12,147368,0.0,1.0
2024-03-25,60.66,61.87,60.65,61.28,130796,60.66,61.87,60.65,61.28,130796,0.0,1.0
2024-03-26,61.18,61.77,60.75,61.05,209346,61.18,61.77,60.75,61.05,209346,0.0,1.0
2024-03-27,62.19,62.46,61.64,61.83,193090,62.19,62.46,61.64,61.83,193090,0.0,1.0
2024-03-28,62.83,63.42,62.455,62.5,236179,62.83,63.42,62.455,62.5,236179,0.0,1.0
2024-04-01,61.77,63.2,61.555,63.2,138211,61.77,63.2,61.555,63.2,138211,0.0,1.0
2024-04-02,61.68,61.89,60.54,61.05,236595,61.68,61.89,60.54,61.05,236595,0.0,1.0
2024-04-03,62.83,63.4,61.4425,61.45,280929,62.83,63.4,61.4425,61.45,280929,0.0,1.0
2024-04-04,62.01,63.68,62.0,63.68,174963,62.01,63.68,62.0,63.68,174963,0.0,1.0
2024-04-05,62.84,63.28,61.77,61.77,185762,62.84,63.28,61.77,61.77,185762,0.0,1.0
2024-04-08,63.01,63.91,62.97,63.53,123264,63.01,63.91,62.97,63.53,123264,0.0,1.0
2024-04-09,63.04,63.845,62.66,63.63,118982,63.04,63.845,62.66,63.63,118982,0.0,1.0
2024-04-10,61.34,62.46,60.9,61.57,255879,61.34,62.46,60.9,61.57,255879,0.0,1.0
2024-04-11,61.29,61.94,60.69,61.88,188811,61.29,61.94,60.69,61.88,188811,0.0,1.0
2024-04-12,59.37,60.825,58.335,60.67,236458,59.37,60.825,58.335,60.67,236458,0.0,1.0
2024-04-15,59.15,60.49,58.255,59.57,232984,59.15,60.49,58.255,59.57,232984,0.0,1.0
2024-04-16,58.61,58.83,57.55,58.68,191480,58.61,58.83,57.55,58.68,191480,0.0,1.0
2024-04-17,58.99,59.875,58.93,59.16,215776,58.99,59.875,58.93,59.16,215776,0.0,1.0
2024-04-18,59.59,60.425,59.12,59.12,214045,59.59,60.425,59.12,59.12,214045,0.0,1.0
2024-04-19,60.71,61.07,59.51,59.51,220792,60.71,61.07,59.51,59.51,220792,0.0,1.0
2024-04-22,61.23,61.595,60.8,61.24,228366,61.23,61.595,60.8,61.24,228366,0.0,1.0
2024-04-23,64.32,64.855,60.43,61.2,403534,64.32,64.855,60.43,61.2,403534,0.0,1.0
2024-04-24,63.54,65.0,62.42,65.0,358132,63.54,65.0,62.42,65.0,358132,0.0,1.0
2024-04-25,62.45,63.28,61.27,62.27,425211,62.45,63.28,61.27,62.27,425211,0.0,1.0
2024-04-26,63.23,63.3,62.28,62.28,279865,63.23,63.3,62.28,62.28,279865,0.0,1.0
2024-04-29,61.73,63.75,61.22,63.33,276658,61.73,63.75,61.22,63.33,276658,0.0,1.0
2024-04-30,60.53,62.41,60.52,61.42,346069,60.53,62.41,60.52,61.42,346069,0.0,1.0
2024-05-01,61.05,62.04,60.54,60.88,321469,61.05,62.04,60.54,60.88,321469,0.0,1.0
2024-05-02,61.63,61.83,60.91,61.68,298861,61.63,61.83,60.91,61.68,298861,0.0,1.0
2024-05-03,62.01,62.51,61.53,62.12,233748,62.01,62.51,61.53,62.12,233748,0.0,1.0
2024-05-06,62.73,63.17,62.48,62.58,157277,62.73,63.17,62.48,62.58,157277,0.0,1.0
2024-05-07,62.6,63.4585,62.465,62.88,154097,62.6,63.4585,62.465,62.88,154097,0.0,1.0
2024-05-08,61.47,62.48,61.15,62.16,165437,61.47,62.48,61.15,62.16,165437,0.0,1.0
2024-05-09,62.86,63.29,61.47,61.77,497574,62.86,63.29,61.47,61.77,497574,0.0,1.0
2024-05-10,63.2,63.3,62.37,62.94,121938,63.2,63.3,62.37,62.94,121938,0.0,1.0
2024-05-13,62.89,63.78,62.75,63.5,146825,62.89,63.78,62.75,63.5,146825,0.0,1.0
2024-05-14,62.51,63.9,62.44,63.31,214912,62.51,63.9,62.44,63.31,214912,0.0,1.0
2024-05-15,61.46,63.02,61.355,63.02,209836,61.46,63.02,61.355,63.02,209836,0.0,1.0
2024-05-16,61.25,61.56,60.48,61.27,156029,61.25,61.56,60.48,61.27,156029,0.0,1.0
2024-05-17,62.16,62.33,60.99,61.47,244443,62.16,62.33,60.99,61.47,244443,0.0,1.0
2024-05-20,60.99,62.415,60.78,61.89,163183,60.99,62.415,60.78,61.89,163183,0.0,1.0
2024-05-21,61.11,61.31,60.67,60.8,200098,61.11,61.31,60.67,60.8,200098,0.0,1.0
2024-05-22,60.14,61.17,59.84,60.77,216102,60.14,61.17,59.84,60.77,216102,0.0,1.0
2024-05-23,58.98,59.87,58.435,59.87,152621,58.98,59.87,58.435,59.87,152621,0.0,1.0
2024-05-24,59.9,59.988,59.34,59.45,155439,59.9,59.988,59.34,59.45,155439,0.0,1.0
2024-05-28,60.37,60.78,59.82,60.28,185181,60.37,60.78,59.82,60.28,185181,0.0,1.0
2024-05-29,59.72,60.1,59.22,59.44,148092,59.72,60.1,59.22,59.44,148092,0.0,1.0
2024-05-30,60.92,61.1,59.9,60.16,133837,60.92,61.1,59.9,60.16,133837,0.0,1.0
2024-05-31,61.65,61.805,60.97,61.09,241567,61.65,61.805,60.97,61.09,241567,0.0,1.0
2024-06-03,60.71,62.0,60.14,61.94,222896,60.71,62.0,60.14,61.94,222896,0.0,1.0
2024-06-04,59.97,60.5366,59.81,60.06,189819,59.97,60.5366,59.81,60.06,189819,0.0,1.0
2024-06-05,59.65,60.37,59.27,60.37,144078,59.65,60.37,59.27,60.37,144078,0.0,1.0
2024-06-06,59.18,59.66,59.09,59.34,120808,59.18,59.66,59.09,59.34,120808,0.0,1.0
2024-06-07,59.18,59.285,58.46,58.94,132130,59.18,59.285,58.46,58.94,132130,0.0,1.0
2024-06-10,59.01,59.2,57.46,58.34,238555,59.01,59.2,57.46,58.34,238555,0.0,1.0
2024-06-11,57.7,58.86,57.67,58.71,245686,57.7,58.86,57.67,58.71,245686,0.0,1.0
2024-06-12,60.28,60.33,58.69,59.34,303198,60.28,60.33,58.69,59.34,303198,0.0,1.0
2024-06-13,59.04,60.37,58.29,60.03,171384,59.04,60.37,58.29,60.03,171384,0.0,1.0
2024-06-14,58.52,58.79,57.8,58.04,198967,58.52,58.79,57.8,58.04,198967,0.0,1.0
2024-06-17,59.86,59.91,58.15,58.3,183721,59.86,59.91,58.15,58.3,183721,0.0,1.0
2024-06-18,59.75,60.13,59.285,59.7,181457,59.75,60.13,59.285,59.7,181457,0.0,1.0
2024-06-20,60.56,60.7,59.48,59.52,137667,60.56,60.7,59.48,59.52,137667,0.0,1.0
2024-06-21,60.43,61.0914,59.99,60.51,974825,60.43,61.0914,59.99,60.51,974825,0.0,1.0
2024-06-24,61.38,62.12,60.81,60.81,175300,61.38,62.12,60.81,60.81,175300,0.0,1.0
2024-06-25,60.52,61.16,60.08,61.16,183003,60.52,61.16,60.08,61.16,183003,0.0,1.0
2024-06-26,60.8,60.94,59.8,60.17,128833,60.8,60.94,59.8,60.17,128833,0.0,1.0
2024-06-27,60.28,61.04,59.88,61.04,119213,60.28,61.04,59.88,61.04,119213,0.0,1.0
2024-06-28,62.25,62.44,60.52,60.99,335898,62.25,62.44,60.52,60.99,335898,0.0,1.0
2024-07-01,62.05,62.75,61.42,62.34,172931,62.05,62.75,61.42,62.34,172931,0.0,1.0
2024-07-02,62.5,62.936,62.01,62.16,162146,62.5,62.936,62.01,62.16,162146,0.0,1.0
2024-07-03,62.16,63.02,62.07,62.8,72440,62.16,63.02,62.07,62.8,72440,0.0,1.0
2024-07-05,61.16,61.88,60.83,61.88,99457,61.16,61.88,60.83,61.88,99457,0.0,1.0
2024-07-08,61.49,61.9,61.28,61.78,125128,61.49,61.9,61.28,61.78,125128,0.0,1.0
2024-07-09,61.5,62.25,60.97,61.19,118636,61.5,62.25,60.97,61.19,118636,0.0,1.0
2024-07-10,62.13,62.26,61.415,61.87,125489,62.13,62.26,61.415,61.87,125489,0.0,1.0
2024-07-11,65.31,65.72,63.07,63.53,226283,65.31,65.72,63.07,63.53,226283,0.0,1.0
2024-07-12,65.85,66.74,65.32,65.87,252935,65.85,66.74,65.32,65.87,252935,0.0,1.0
2024-07-15,68.3,68.96,66.71,66.71,233162,68.3,68.96,66.71,66.71,233162,0.0,1.0
2024-07-16,72.48,72.56,68.99,68.99,258124,72.48,72.56,68.99,68.99,258124,0.0,1.0
2024-07-17,72.43,73.89,71.91,71.91,269173,72.43,73.89,71.91,71.91,269173,0.0,1.0
2024-07-18,72.23,73.79,71.47,71.83,134375,72.23,73.79,71.47,71.83,134375,0.0,1.0
2024-07-19,72.65,73.11,72.14,72.25,121797,72.65,73.11,72.14,72.25,121797,0.0,1.0
2024-07-22,73.59,73.6,71.59,72.89,168571,73.59,73.6,71.59,72.89,168571,0.0,1.0
2024-07-23,74.57,75.22,73.03,73.03,179601,74.57,75.22,73.03,73.03,179601,0.0,1.0
2024-07-24,77.61,79.06,74.49,75.36,606649,77.61,79.06,74.49,75.36,606649,0.0,1.0
2024-07-25,81.07,81.52,77.6011,78.12,426198,81.07,81.52,77.6011,78.12,426198,0.0,1.0
2024-07-26,81.91,82.29,78.54,81.2,550802,81.91,82.29,78.54,81.2,550802,0.0,1.0
2024-07-29,82.3,82.88,81.405,82.0,345088,82.3,82.88,81.405,82.0,345088,0.0,1.0
2024-07-30,85.72,87.84,83.03,83.03,451206,85.72,87.84,83.03,83.03,451206,0.0,1.0
2024-07-31,86.47,88.4221,84.23,85.51,301777,86.47,88.4221,84.23,85.51,301777,0.0,1.0
2024-08-01,84.12,87.05,83.28,86.45,411704,84.12,87.05,83.28,86.45,411704,0.0,1.0
2024-08-02,77.78,81.46,77.11,81.09,403886,77.78,81.46,77.11,81.09,403886,0.0,1.0
2024-08-05,74.9,76.06,72.43,74.03,297210,74.9,76.06,72.43,74.03,297210,0.0,1.0
2024-08-06,76.47,77.32,74.52,75.01,304907,76.47,77.32,74.52,75.01,304907,0.0,1.0
2024-08-07,75.59,78.83,75.315,77.94,169491,75.59,78.83,75.315,77.94,169491,0.0,1.0
2024-08-08,76.85,77.35,75.98,76.69,118354,76.85,77.35,75.98,76.69,118354,0.0,1.0
2024-08-09,76.52,76.88,75.885,76.64,236746,76.52,76.88,75.885,76.64,236746,0.0,1.0
2024-08-12,76.49,77.57,75.56,77.41,214622,76.49,77.57,75.56,77.41,214622,0.0,1.0
2024-08-13,79.9,80.6099,77.3564,78.5,225793,79.9,80.6099,77.3564,78.5,225793,0.0,1.0
2024-08-14,80.29,80.64,79.13,80.64,140401,80.29,80.64,79.13,80.64,140401,0.0,1.0
2024-08-15,82.37,82.99,80.83,82.26,211087,82.37,82.99,80.83,82.26,211087,0.0,1.0
2024-08-16,82.68,83.08,81.805,81.94,168472,82.68,83.08,81.805,81.94,168472,0.0,1.0
2024-08-19,83.52,83.755,82.27,82.84,132808,83.52,83.755,82.27,82.84,132808,0.0,1.0
2024-08-20,81.58,83.193,81.16,83.0,191856,81.58,83.193,81.16,83.0,191856,0.0,1.0
2024-08-21,82.19,82.47,80.648,81.89,126100,82.19,82.47,80.648,81.89,126100,0.0,1.0
2024-08-22,82.46,82.9049,81.8,82.55,85760,82.46,82.9049,81.8,82.55,85760,0.0,1.0
2024-08-23,85.89,86.01,82.53,82.92,178265,85.89,86.01,82.53,82.92,178265,0.0,1.0
2024-08-26,83.43,85.99,83.36,84.69,203208,83.43,85.99,83.36,84.69,203208,0.0,1.0
2024-08-27,82.62,83.32,82.3,82.97,94256,82.62,83.32,82.3,82.97,94256,0.0,1.0
2024-08-28,82.8,83.82,82.18,82.23,168910,82.8,83.82,82.18,82.23,168910,0.0,1.0
2024-08-29,84.45,84.7883,82.31,83.0,213220,84.45,84.7883,82.31,83.0,213220,0.0,1.0
2024-08-30,85.73,85.74,84.35,84.53,128035,85.73,85.74,84.35,84.53,128035,0.0,1.0
2024-09-03,82.39,85.38,81.96,84.96,178235,82.39,85.38,81.96,84.96,178235,0.0,1.0
2024-09-04,81.53,82.97,81.24,82.15,147307,81.53,82.97,81.24,82.15,147307,0.0,1.0
2024-09-05,80.84,82.31,80.43,81.6,109944,80.84,82.31,80.43,81.6,109944,0.0,1.0
2024-09-06,77.28,81.335,77.28,80.84,189904,77.28,81.335,77.28,80.84,189904,0.0,1.0
2024-09-09,76.74,77.94,75.33,77.65,175206,76.74,77.94,75.33,77.65,175206,0.0,1.0
2024-09-10,74.48,77.14,72.87,77.14,321110,74.48,77.14,72.87,77.14,321110,0.0,1.0
2024-09-11,75.13,76.13,73.21,73.82,176864,75.13,76.13,73.21,73.82,176864,0.0,1.0
2024-09-12,77.35,78.095,75.65,76.01,226278,77.35,78.095,75.65,76.01,226278,0.0,1.0
2024-09-13,79.32,79.8,78.46,78.75,127751,79.32,79.8,78.46,78.75,127751,0.0,1.0
2024-09-16,80.52,80.65,78.79,79.62,176294,80.52,80.65,78.79,79.62,176294,0.0,1.0
2024-09-17,82.5,83.99,81.325,81.76,182716,82.5,83.99,81.325,81.76,182716,0.0,1.0
2024-09-18,82.88,85.49,81.16,82.41,151556,82.88,85.49,81.16,82.41,151556,0.0,1.0
2024-09-19,85.47,85.51,83.83,85.39,157659,85.47,85.51,83.83,85.39,157659,0.0,1.0
2024-09-20,84.93,85.91,84.3801,85.11,694888,84.93,85.91,84.3801,85.11,694888,0.0,1.0
2024-09-23,83.95,85.72,83.81,85.2,93685,83.95,85.72,83.81,85.2,93685,0.0,1.0
2024-09-24,80.87,83.56,80.42,83.4,156224,80.87,83.56,80.42,83.4,156224,0.0,1.0
2024-09-25,80.54,81.1,79.67,81.1,177818,80.54,81.1,79.67,81.1,177818,0.0,1.0
2024-09-26,81.76,82.45,80.62,81.53,162777,81.76,82.45,80.62,81.53,162777,0.0,1.0
2024-09-27,82.58,83.84,81.79,82.72,188971,82.58,83.84,81.79,82.72,188971,0.0,1.0
2024-09-30,83.79,84.47,82.175,82.31,180917,83.79,84.47,82.175,82.31,180917,0.0,1.0
2024-10-01,81.84,83.47,81.43,83.47,134965,81.84,83.47,81.43,83.47,134965,0.0,1.0
2024-10-02,80.49,82.82,80.18,81.73,127469,80.49,82.82,80.18,81.73,127469,0.0,1.0
2024-10-03,81.48,81.82,79.55,80.01,98869,81.48,81.82,79.55,80.01,98869,0.0,1.0
2024-10-04,83.74,83.75,81.78,83.53,121083,83.74,83.75,81.78,83.53,121083,0.0,1.0
2024-10-07,83.43,83.93,82.435,83.11,120071,83.43,83.93,82.435,83.11,120071,0.0,1.0
2024-10-08,83.28,84.56,82.91,84.56,108015,83.28,84.56,82.91,84.56,108015,0.0,1.0
2024-10-09,84.18,84.86,82.6601,83.02,110323,84.18,84.86,82.6601,83.02,110323,0.0,1.0
2024-10-10,84.09,84.15,82.92,83.1,149443,84.09,84.15,82.92,83.1,149443,0.0,1.0
2024-10-11,85.98,87.18,84.315,84.34,162329,85.98,87.18,84.315,84.34,162329,0.0,1.0
2024-10-14,85.78,86.6,85.44,86.6,154900,85.78,86.6,85.44,86.6,154900,0.0,1.0
2024-10-15,86.38,88.21,85.4301,86.0,191602,86.38,88.21,85.4301,86.0,191602,0.0,1.0
2024-10-16,88.99,89.36,87.42,87.75,175114,88.99,89.36,87.42,87.75,175114,0.0,1.0
2024-10-17,87.86,89.075,87.5515,89.04,117391,87.86,89.075,87.5515,89.04,117391,0.0,1.0
2024-10-18,86.84,87.82,86.13,87.82,136901,86.84,87.82,86.13,87.82,136901,0.0,1.0
2024-10-21,86.17,87.49,85.71,86.71,143447,86.17,87.49,85.71,86.71,143447,0.0,1.0
2024-10-22,89.87,90.2,85.5,85.5,485978,89.87,90.2,85.5,85.5,485978,0.0,1.0
2024-10-23,88.17,96.01,87.56,95.86,611377,88.17,96.01,87.56,95.86,611377,0.0,1.0
2024-10-24,88.36,89.3,86.61,89.16,213366,88.36,89.3,86.61,89.16,213366,0.0,1.0
2024-10-25,85.57,89.89,85.0,89.39,233257,85.57,89.89,85.0,89.39,233257,0.0,1.0
2024-10-28,86.97,87.775,85.52,85.9,190071,86.97,87.775,85.52,85.9,190071,0.0,1.0
2024-10-29,87.11,87.45,86.17,86.26,200501,87.11,87.45,86.17,86.26,200501,0.0,1.0
2024-10-30,88.12,89.88,87.01,87.01,262296,88.12,89.88,87.01,87.01,262296,0.0,1.0
2024-10-31,86.91,88.8,86.7625,88.15,215861,86.91,88.8,86.7625,88.15,215861,0.0,1.0
2024-11-01,87.57,88.115,86.5176,87.73,197872,87.57,88.115,86.5176,87.73,197872,0.0,1.0
2024-11-04,89.33,91.005,87.16,87.72,238987,89.33,91.005,87.16,87.72,238987,0.0,1.0
2024-11-05,91.98,92.32,89.19,89.19,231135,91.98,92.32,89.19,89.19,231135,0.0,1.0
2024-11-06,101.74,102.11,97.88,98.18,480814,101.74,102.11,97.88,98.18,480814,0.0,1.0
2024-11-07,99.3,101.1,97.76,101.1,306225,99.3,101.1,97.76,101.1,306225,0.0,1.0
2024-11-08,100.61,101.885,99.1888,99.71,210342,100.61,101.885,99.1888,99.71,210342,0.0,1.0
2024-11-11,103.01,104.55,102.185,102.34,212176,103.01,104.55,102.185,102.34,212176,0.0,1.0
2024-11-12,103.9,104.2,102.15,102.56,279758,103.9,104.2,102.15,102.56,279758,0.0,1.0
2024-11-13,102.89,106.51,102.63,105.0,198643,102.89,106.51,102.63,105.0,198643,0.0,1.0
2024-11-14,100.94,103.505,100.65,103.32,145139,100.94,103.505,100.65,103.32,145139,0.0,1.0
2024-11-15,100.51,101.7424,99.26,101.61,179139,100.51,101.7424,99.26,101.61,179139,0.0,1.0
2024-11-18,99.95,101.2489,99.66,100.54,160890,99.95,101.2489,99.66,100.54,160890,0.0,1.0
2024-11-19,100.28,100.81,98.25,99.05,119769,100.28,100.81,98.25,99.05,119769,0.0,1.0
2024-11-20,99.87,100.98,99.35,100.53,161828,99.87,100.98,99.35,100.53,161828,0.0,1.0
2024-11-21,102.02,102.31,100.51,100.91,148050,102.02,102.31,100.51,100.91,148050,0.0,1.0
2024-11-22,104.74,105.02,102.29,102.78,151865,104.74,105.02,102.29,102.78,151865,0.0,1.0
2024-11-25,106.72,108.15,105.29,105.29,284535,106.72,108.15,105.29,105.29,284535,0.0,1.0
2024-11-26,106.38,106.68,104.88,105.76,141125,106.38,106.68,104.88,105.76,141125,0.0,1.0
2024-11-27,105.54,107.03,105.35,106.82,124441,105.54,107.03,105.35,106.82,124441,0.0,1.0
2024-11-29,105.51,107.05,105.19,106.68,100793,105.51,107.05,105.19,106.68,100793,0.0,1.0
2024-12-02,106.03,106.51,104.63,106.49,182683,106.03,106.51,104.63,106.49,182683,0.0,1.0
2024-12-03,105.65,107.01,103.27,107.01,151838,105.65,107.01,103.27,107.01,151838,0.0,1.0
2024-12-04,106.07,107.25,105.36,105.36,281565,106.07,107.25,105.36,105.36,281565,0.0,1.0
2024-12-05,105.87,107.1252,105.82,106.96,129757,105.87,107.1252,105.82,106.96,129757,0.0,1.0
2024-12-06,105.71,107.33,104.35,106.07,131628,105.71,107.33,104.35,106.07,131628,0.0,1.0
2024-12-09,101.95,106.0304,101.61,105.76,202502,101.95,106.0304,101.61,105.76,202502,0.0,1.0
2024-12-10,102.16,103.5,101.57,102.04,175418,102.16,103.5,101.57,102.04,175418,0.0,1.0
2024-12-11,104.43,104.691,102.17,103.14,201405,104.43,104.691,102.17,103.14,201405,0.0,1.0
2024-12-12,103.18,105.29,102.935,104.5,185059,103.18,105.29,102.935,104.5,185059,0.0,1.0
2024-12-13,100.94,104.24,100.39,103.21,225165,100.94,104.24,100.39,103.21,225165,0.0,1.0
2024-12-16,101.56,101.74,99.21,100.51,204595,101.56,101.74,99.21,100.51,204595,0.0,1.0
2024-12-17,99.03,101.27,97.97,100.62,372136,99.03,101.27,97.97,100.62,372136,0.0,1.0
2024-12-18,94.34,100.525,93.605,100.09,280828,94.34,100.525,93.605,100.09,280828,0.0,1.0
2024-12-19,94.99,97.46,94.565,96.36,235461,94.99,97.46,94.565,96.36,235461,0.0,1.0
2024-12-20,96.47,97.665,93.87,93.87,1079607,96.47,97.665,93.87,93.87,1079607,0.0,1.0
2024-12-23,96.32,97.29,95.29,95.79,239561,96.32,97.29,95.29,95.79,239561,0.0,1.0
2024-12-24,98.64,99.0,96.0,96.0,95585,98.64,99.0,96.0,96.0,95585,0.0,1.0
2024-12-26,99.61,99.65,97.9,97.9,171152,99.61,99.65,97.9,97.9,171152,0.0,1.0
2024-12-27,97.88,99.71,97.01,98.8,146388,97.88,99.71,97.01,98.8,146388,0.0,1.0
2024-12-30,96.94,98.16,96.12,97.5,247072,96.94,98.16,96.12,97.5,247072,0.0,1.0
2024-12-31,95.88,98.38,95.52,97.5,224564,95.88,98.38,95.52,97.5,224564,0.0,1.0
2025-01-02,96.14,96.91,94.85,96.43,210593,96.14,96.91,94.85,96.43,210593,0.0,1.0
2025-01-03,99.54,99.695,96.29,96.89,164434,99.54,99.695,96.29,96.89,164434,0.0,1.0
2025-01-06,98.93,100.535,98.48,99.81,163723,98.93,100.535,98.48,99.81,163723,0.0,1.0
2025-01-07,98.83,99.86,96.37,99.35,200082,98.83,99.86,96.37,99.35,200082,0.0,1.0
2025-01-08,98.19,98.52,96.82,98.09,137917,98.19,98.52,96.82,98.09,137917,0.0,1.0
2025-01-10,95.04,96.6,94.2,96.59,160720,95.04,96.6,94.2,96.59,160720,0.0,1.0
2025-01-13,98.02,98.03,93.99,94.35,233176,98.02,98.03,93.99,94.35,233176,0.0,1.0
2025-01-14,101.49,101.53,98.66,98.66,192538,101.49,101.53,98.66,98.66,192538,0.0,1.0
2025-01-15,105.68,105.82,103.475,104.7,200299,105.68,105.82,103.475,104.7,200299,0.0,1.0
2025-01-16,106.38,106.765,104.95,105.28,224513,106.38,106.765,104.95,105.28,224513,0.0,1.0
2025-01-17,107.62,108.2044,105.9901,107.24,139607,107.62,108.2044,105.9901,107.24,139607,0.0,1.0
2025-01-21,109.26,110.62,107.7675,108.53,200823,109.26,110.62,107.7675,108.53,200823,0.0,1.0
2025-01-22,111.15,111.32,108.77,108.77,238196,111.15,111.32,108.77,108.77,238196,0.0,1.0
2025-01-23,111.25,113.0774,110.66,110.66,228766,111.25,113.0774,110.66,110.66,228766,0.0,1.0
2025-01-24,111.65,111.77,110.375,110.67,145126,111.65,111.77,110.375,110.67,145126,0.0,1.0
2025-01-27,109.76,111.45,108.62,110.77,185864,109.76,111.45,108.62,110.77,185864,0.0,1.0
2025-01-28,112.7,113.29,109.41,109.46,238035,112.7,113.29,109.41,109.46,238035,0.0,1.0
2025-01-29,112.06,114.855,110.9475,112.19,231176,112.06,114.855,110.9475,112.19,231176,0.0,1.0
2025-01-30,113.7,115.07,112.87,112.87,154939,113.7,115.07,112.87,112.87,154939,0.0,1.0
2025-01-31,112.32,114.34,109.07,114.09,276739,112.32,114.34,109.07,114.09,276739,0.0,1.0
2025-02-03,110.84,111.78,108.3233,109.04,312871,110.84,111.78,108.3233,109.04,312871,0.0,1.0
2025-02-04,112.94,114.07,110.49,110.49,318000,112.94,114.07,110.49,110.49,318000,0.0,1.0
2025-02-05,114.74,117.39,113.0,116.17,416568,114.74,117.39,113.0,116.17,416568,0.0,1.0
2025-02-06,116.49,117.56,115.09,115.85,283740,116.49,117.56,115.09,115.85,283740,0.0,1.0
2025-02-07,114.86,117.49,114.4,116.5,259632,114.86,117.49,114.4,116.5,259632,0.0,1.0
2025-02-10,113.74,115.9162,112.76,115.39,258299,113.74,115.9162,112.76,115.39,258299,0.0,1.0
2025-02-11,114.54,114.908,112.2,112.46,304120,114.54,114.908,112.2,112.46,304120,0.0,1.0
2025-02-12,111.13,113.655,109.7,113.14,226499,111.13,113.655,109.7,113.14,226499,0.0,1.0
2025-02-13,110.79,112.196,109.08,112.13,190678,110.79,112.196,109.08,112.13,190678,0.0,1.0
2025-02-14,110.81,112.66,110.59,111.15,156523,110.81,112.66,110.59,111.15,156523,0.0,1.0
2025-02-18,109.76,111.85,108.17,111.54,223709,109.76,111.85,108.17,111.54,223709,0.0,1.0
2025-02-19,109.12,109.61,107.515,108.44,252948,109.12,109.61,107.515,108.44,252948,0.0,1.0
2025-02-20,105.68,109.18,104.13,108.95,385111,105.68,109.18,104.13,108.95,385111,0.0,1.0
2025-02-21,102.75,106.7,102.5175,106.7,309760,102.75,106.7,102.5175,106.7,309760,0.0,1.0
2025-02-24,101.9,104.2575,100.39,103.45,293379,101.9,104.2575,100.39,103.45,293379,0.0,1.0
2025-02-25,101.72,103.26,100.64,102.88,279850,101.72,103.26,100.64,102.88,279850,0.0,1.0
2025-02-26,102.46,104.6799,101.64,102.14,167206,102.46,104.6799,101.64,102.14,167206,0.0,1.0
2025-02-27,101.86,103.34,100.94,102.79,174683,101.86,103.34,100.94,102.79,174683,0.0,1.0
2025-02-28,103.34,103.36,101.42,102.0,171514,103.34,103.36,101.42,102.0,171514,0.0,1.0
2025-03-03,100.05,104.37,99.14,103.35,174949,100.05,104.37,99.14,103.35,174949,0.0,1.0
2025-03-04,95.32,98.0,93.51,97.96,357335,95.32,98.0,93.51,97.96,357335,0.0,1.0
2025-03-05,96.41,96.87,94.2,95.28,182731,96.41,96.87,94.2,95.28,182731,0.0,1.0
2025-03-06,93.28,96.06,92.285,95.0,275938,93.28,96.06,92.285,95.0,275938,0.0,1.0
2025-03-07,91.51,93.51,87.385,93.12,344568,91.51,93.51,87.385,93.12,344568,0.0,1.0
2025-03-10,87.18,89.65,86.117,88.99,456926,87.18,89.65,86.117,88.99,456926,0.0,1.0
2025-03-11,88.72,90.481,86.81,87.07,276038,88.72,90.481,86.81,87.07,276038,0.0,1.0
2025-03-12,89.89,91.155,88.13,90.65,292039,89.89,91.155,88.13,90.65,292039,0.0,1.0
2025-03-13,87.19,90.43,86.49,90.23,203547,87.19,90.43,86.49,90.23,203547,0.0,1.0
2025-03-14,92.62,92.645,88.1,88.51,381964,92.62,92.645,88.1,88.51,381964,0.0,1.0
2025-03-17,93.17,94.32,91.995,92.08,255192,93.17,94.32,91.995,92.08,255192,0.0,1.0
2025-03-18,93.12,93.505,91.8227,92.9,171806,93.12,93.505,91.8227,92.9,171806,0.0,1.0
2025-03-19,96.28,97.05,92.01,92.58,183224,96.28,97.05,92.01,92.58,183224,0.0,1.0
2025-03-20,97.39,98.53,95.9,95.9,182318,97.39,98.53,95.9,95.9,182318,0.0,1.0
2025-03-21,97.43,97.98,95.51,96.2,430747,97.43,97.98,95.51,96.2,430747,0.0,1.0
2025-03-24,101.94,102.18,99.58,99.58,251572,101.94,102.18,99.58,99.58,251572,0.0,1.0
2025-03-25,102.12,102.8677,100.94,101.65,156399,102.12,102.8677,100.94,101.65,156399,0.0,1.0
2025-03-26,100.39,103.11,99.53,102.58,119775,100.39,103.11,99.53,102.58,119775,0.0,1.0
2025-03-27,99.28,100.75,98.01,99.72,129296,99.28,100.75,98.01,99.72,129296,0.0,1.0
2025-03-28,96.11,99.37,94.49,98.57,136777,96.11,99.37,94.49,98.57,136777,0.0,1.0
2025-03-31,96.56,96.8665,93.57,94.49,225352,96.56,96.8665,93.57,94.49,225352,0.0,1.0
2025-04-01,99.92,100.96,97.31,98.46,226462,99.92,100.96,97.31,98.46,226462,0.0,1.0
2025-04-02,103.67,104.03,98.3,98.3,236410,103.67,104.03,98.3,98.3,236410,0.0,1.0
2025-04-03,92.16,96.73,91.13,95.73,336020,92.16,96.73,91.13,95.73,336020,0.0,1.0
2025-04-04,85.91,88.5,83.4951,86.37,453406,85.91,88.5,83.4951,86.37,453406,0.0,1.0
2025-04-07,87.16,90.85,79.407,81.0,479312,87.16,90.85,79.407,81.0,479312,0.0,1.0
2025-04-08,86.19,93.34,84.71,91.64,428053,86.19,93.34,84.71,91.64,428053,0.0,1.0
2025-04-09,96.24,97.5,84.89,84.89,559309,96.24,97.5,84.89,84.89,559309,0.0,1.0
2025-04-10,90.72,93.45,86.95,92.79,332330,90.72,93.45,86.95,92.79,332330,0.0,1.0
2025-04-11,89.11,89.99,86.1,89.99,580317,89.11,89.99,86.1,89.99,580317,0.0,1.0
2025-04-14,90.72,91.82,88.84,91.1,310800,90.72,91.82,88.84,91.1,310800,0.0,1.0
2025-04-15,92.15,93.515,90.1501,91.02,311465,92.15,93.515,90.1501,91.02,311465,0.0,1.0
2025-04-16,91.06,92.8,89.93,91.01,249567,91.06,92.8,89.93,91.01,249567,0.0,1.0
2025-04-17,91.3,92.8599,91.14,91.35,142415,91.3,92.8599,91.14,91.35,142415,0.0,1.0
2025-04-21,89.04,91.595,88.11,90.74,205259,89.04,91.595,88.11,90.74,205259,0.0,1.0
2025-04-22,92.39,92.87,89.64,91.07,210483,92.39,92.87,89.64,91.07,210483,0.0,1.0
2025-04-23,94.71,98.025,94.29,95.65,197913,94.71,98.025,94.29,95.65,197913,0.0,1.0
2025-04-24,98.41,98.61,94.34,94.34,243209,98.41,98.61,94.34,94.34,243209,0.0,1.0
2025-04-25,97.88,98.43,96.63,97.98,243460,97.88,98.43,96.63,97.98,243460,0.0,1.0
2025-04-28,99.27,99.5,97.195,97.73,286813,99.27,99.5,97.195,97.73,286813,0.0,1.0
2025-04-29,99.55,100.42,96.9756,98.73,431274,99.55,100.42,96.9756,98.73,431274,0.0,1.0
2025-04-30,91.79,97.785,90.0,97.21,579588,91.79,97.785,90.0,97.21,579588,0.0,1.0
2025-05-01,91.6,92.42,89.51,91.99,315780,91.6,92.42,89.51,91.99,315780,0.0,1.0
2025-05-02,94.86,95.49,92.59,92.99,323105,94.86,95.49,92.59,92.99,323105,0.0,1.0
2025-05-05,93.59,95.3152,93.3,93.3,262067,93.59,95.3152,93.3,93.3,262067,0.0,1.0
2025-05-06,92.53,93.27,91.423,92.21,183751,92.53,93.27,91.423,92.21,183751,0.0,1.0
2025-05-07,91.84,93.72,90.9232,93.21,254363,91.84,93.72,90.9232,93.21,254363,0.0,1.0
2025-05-08,94.98,96.03,92.01,93.47,288873,94.98,96.03,92.01,93.47,288873,0.0,1.0
2025-05-09,94.65,95.85,93.85,95.63,154409,94.65,95.85,93.85,95.63,154409,0.0,1.0
2025-05-12,97.67,100.5,97.44,99.64,306408,97.67,100.5,97.44,99.64,306408,0.0,1.0
2025-05-13,99.22,100.05,97.71,98.65,152074,99.22,100.05,97.71,98.65,152074,0.0,1.0
2025-05-14,98.76,100.2,98.68,99.49,232966,98.76,100.2,98.68,99.49,232966,0.0,1.0
2025-05-15,97.34,99.6748,96.835,97.83,211674,97.34,99.6748,96.835,97.83,211674,0.0,1.0
2025-05-16,97.93,98.56,96.9,97.37,203328,97.93,98.56,96.9,97.37,203328,0.0,1.0
2025-05-19,97.3,97.96,96.54,96.89,144181,97.3,97.96,96.54,96.89,144181,0.0,1.0
2025-05-20,96.29,97.47,95.87,96.58,162616,96.29,97.47,95.87,96.58,162616,0.0,1.0
2025-05-21,92.42,96.06,92.325,95.14,210683,92.42,96.06,92.325,95.14,210683,0.0,1.0
2025-05-22,91.28,92.64,90.73,92.24,203878,91.28,92.64,90.73,92.24,203878,0.0,1.0
2025-05-23,90.69,91.89,89.0,89.09,141380,90.69,91.89,89.0,89.09,141380,0.0,1.0
2025-05-27,94.48,94.61,91.6159,91.95,189631,94.48,94.61,91.6159,91.95,189631,0.0,1.0
2025-05-28,93.36,96.3,93.04,94.42,217074,93.36,96.3,93.04,94.42,217074,0.0,1.0
2025-05-29,93.3,94.1,92.5398,93.75,138983,93.3,94.1,92.5398,93.75,138983,0.0,1.0
2025-05-30,92.67,93.05,91.79,92.52,203119,92.67,93.05,91.79,92.52,203119,0.0,1.0
2025-06-02,92.91,93.565,90.87,92.67,210792,92.91,93.565,90.87,92.67,210792,0.0,1.0
2025-06-03,93.99,94.3665,92.01,93.08,151826,93.99,94.3665,92.01,93.08,151826,0.0,1.0
2025-06-04,92.85,94.03,92.82,93.81,245625,92.85,94.03,92.82,93.81,245625,0.0,1.0
2025-06-05,93.99,95.5295,92.55,92.55,226517,93.99,95.5295,92.55,92.55,226517,0.0,1.0
2025-06-06,96.54,96.58,94.89,95.84,177525,96.54,96.58,94.89,95.84,177525,0.0,1.0
2025-06-09,97.08,97.89,95.9608,97.15,215524,97.08,97.89,95.9608,97.15,215524,0.0,1.0
2025-06-10,97.09,97.89,96.52,97.18,157334,97.09,97.89,96.52,97.18,157334,0.0,1.0
2025-06-11,96.99,99.4,96.89,97.57,272576,96.99,99.4,96.89,97.57,272576,0.0,1.0
2025-06-12,94.89,96.6589,94.25,95.85,260628,94.89,96.6589,94.25,95.85,260628,0.0,1.0
2025-06-13,93.32,95.16,92.75,92.75,401198,93.32,95.16,92.75,92.75,401198,0.0,1.0
2025-06-16,96.02,96.95,94.27,94.27,284575,96.02,96.95,94.27,94.27,284575,0.0,1.0
2025-06-17,95.68,96.41,94.945,95.6,171465,95.68,96.41,94.945,95.6,171465,0.0,1.0
2025-06-18,97.66,98.72,95.37,95.37,242488,97.66,98.72,95.37,95.37,242488,0.0,1.0
2025-06-20,98.56,98.985,97.91,98.68,365055,98.56,98.985,97.91,98.68,365055,0.0,1.0
2025-06-23,99.78,99.93,96.565,97.81,205036,99.78,99.93,96.565,97.81,205036,0.0,1.0
2025-06-24,103.14,103.7,100.809,101.1,227147,103.14,103.7,100.809,101.1,227147,0.0,1.0
2025-06-25,103.69,104.61,102.5707,103.06,220362,103.69,104.61,102.5707,103.06,220362,0.0,1.0
2025-06-26,105.55,106.099,103.995,104.02,288273,105.55,106.099,103.995,104.02,288273,0.0,1.0
2025-06-27,111.01,111.63,106.3235,107.23,1499246,111.01,111.63,106.3235,107.23,1499246,0.0,1.0
2025-06-30,111.52,112.09,109.815,111.09,383945,111.52,112.09,109.815,111.09,383945,0.0,1.0
2025-07-01,112.96,114.15,110.67,110.69,358128,112.96,114.15,110.67,110.69,358128,0.0,1.0
2025-07-02,115.46,115.73,112.32,113.07,270846,115.46,115.73,112.32,113.07,270846,0.0,1.0
2025-07-03,115.85,117.01,115.11,115.75,161490,115.85,117.01,115.11,115.75,161490,0.0,1.0
2025-07-07,116.14,118.22,113.675,113.675,399289,116.14,118.22,113.675,113.675,399289,0.0,1.0
2025-07-08,115.93,119.06,115.85,117.67,346105,115.93,119.06,115.85,117.67,346105,0.0,1.0
2025-07-09,116.49,117.32,114.5125,117.32,300329,116.49,117.32,114.5125,117.32,300329,0.0,1.0
2025-07-10,117.2,118.0526,115.21,116.24,278913,117.2,118.0526,115.21,116.24,278913,0.0,1.0
2025-07-11,114.82,116.86,114.0,116.64,246078,114.82,116.86,114.0,116.64,246078,0.0,1.0
2025-07-14,115.73,115.94,113.85,115.11,225661,115.73,115.94,113.85,115.11,225661,0.0,1.0
2025-07-15,112.8,115.79,112.77,115.59,263607,112.8,115.79,112.77,115.59,263607,0.0,1.0
2025-07-16,113.71,114.04,111.2201,113.74,187763,113.71,114.04,111.2201,113.74,187763,0.0,1.0
2025-07-17,114.89,115.4,113.3289,113.64,220780,114.89,115.4,113.3289,113.64,220780,0.0,1.0
2025-07-18,113.63,115.09,112.6904,115.09,195044,113.63,115.09,112.6904,115.09,195044,0.0,1.0
2025-07-21,113.04,114.44,112.195,114.19,259422,113.04,114.44,112.195,114.19,259422,0.0,1.0
2025-07-22,114.15,114.76,111.395,112.33,303538,114.15,114.76,111.395,112.33,303538,0.0,1.0
2025-07-23,117.63,118.51,114.87,115.1,341118,117.63,118.51,114.87,115.1,341118,0.0,1.0
2025-07-24,111.74,118.2329,111.6,117.62,728825,111.74,118.2329,111.6,117.62,728825,0.0,1.0
2025-07-25,105.82,109.99,105.82,108.85,927196,105.82,109.99,105.82,108.85,927196,0.0,1.0
2025-07-28,104.62,107.13,103.59,106.35,525147,104.62,107.13,103.59,106.35,525147,0.0,1.0
2025-07-29,103.88,107.2,103.52,105.74,473083,103.88,107.2,103.52,105.74,473083,0.0,1.0
2025-07-30,104.59,106.4,103.64,104.11,540907,104.59,106.4,103.64,104.11,540907,0.0,1.0
2025-07-31,104.56,106.2,104.375,104.58,370425,104.56,106.2,104.375,104.58,370425,0.0,1.0
2025-08-01,100.56,103.39,99.61,103.11,396485,100.56,103.39,99.61,103.11,396485,0.0,1.0
2025-08-04,102.6,102.79,101.155,101.17,268098,102.6,102.79,101.155,101.17,268098,0.0,1.0
2025-08-05,103.92,104.885,101.955,103.09,341018,103.92,104.885,101.955,103.09,341018,0.0,1.0
2025-08-06,104.31,104.92,103.56,103.99,330580,104.31,104.92,103.56,103.99,330580,0.0,1.0
2025-08-07,102.71,106.0,102.43,105.72,287184,102.71,106.0,102.43,105.72,287184,0.0,1.0
2025-08-08,103.1,104.49,102.755,103.51,233598,103.1,104.49,102.755,103.51,233598,0.0,1.0
2025-08-11,104.27,104.6007,103.48,103.48,217074,104.27,104.6007,103.48,103.48,217074,0.0,1.0
2025-08-12,109.08,109.29,105.575,105.67,283445,109.08,109.29,105.575,105.67,283445,0.0,1.0
2025-08-13,110.27,111.2,109.36,110.0,345602,110.27,111.2,109.36,110.0,345602,0.0,1.0
2025-08-14,110.09,110.09,108.4401,109.24,212463,110.09,110.09,108.4401,109.24,212463,0.0,1.0
2025-08-15,106.98,110.36,106.14,110.36,266959,106.98,110.36,106.14,110.36,266959,0.0,1.0
2025-08-18,107.87,107.87,106.1626,106.8,120311,107.87,107.87,106.1626,106.8,120311,0.0,1.0
2025-08-19,107.64,107.765,106.52,107.6,218683,107.64,107.765,106.52,107.6,218683,0.0,1.0
2025-08-20,107.71,108.23,105.25,107.23,204912,107.71,108.23,105.25,107.23,204912,0.0,1.0
2025-08-21,107.76,108.63,107.03,107.65,195554,107.76,108.63,107.03,107.65,195554,0.0,1.0
2025-08-22,113.98,114.31,108.17,108.17,228802,113.98,114.31,108.17,108.17,228802,0.0,1.0
2025-08-25,114.61,115.145,113.5827,114.01,156721,114.61,115.145,113.5827,114.01,156721,0.0,1.0
2025-08-26,118.57,118.57,114.2595,114.27,222971,118.57,118.57,114.2595,114.27,222971,0.0,1.0
2025-08-27,119.78,120.3,117.93,117.93,294690,119.78,120.3,117.93,117.93,294690,0.0,1.0
2025-08-28,121.75,123.48,121.0,121.0,375713,121.75,123.48,121.0,121.0,375713,0.0,1.0
2025-08-29,121.3,122.43,120.8,122.04,229192,121.3,122.43,120.8,122.04,229192,0.0,1.0
2025-09-02,120.25,120.54,117.17,119.33,285820,120.25,120.54,117.17,119.33,285820,0.0,1.0
2025-09-03,119.97,121.2999,118.55,118.55,244359,119.97,121.2999,118.55,118.55,244359,0.0,1.0
2025-09-04,123.38,123.43,120.03,120.97,236291,123.38,123.43,120.03,120.97,236291,0.0,1.0
2025-09-05,120.17,124.2899,120.01,123.38,382210,120.17,124.2899,120.01,123.38,382210,0.0,1.0
2025-09-08,118.38,120.535,117.71,120.05,293735,118.38,120.535,117.71,120.05,293735,0.0,1.0
2025-09-09,117.21,118.3812,116.03,117.23,303867,117.21,118.3812,116.03,117.23,303867,0.0,1.0
2025-09-10,115.27,117.4319,114.76,117.26,280571,115.27,117.4319,114.76,117.26,280571,0.0,1.0
2025-09-11,117.48,117.775,114.3,115.85,268737,117.48,117.775,114.3,115.85,268737,0.0,1.0
2025-09-12,115.14,117.181,114.87,116.85,188630,115.14,117.181,114.87,116.85,188630,0.0,1.0
2025-09-15,116.66,118.2999,115.625,116.57,210203,116.66,118.2999,115.625,116.57,210203,0.0,1.0
2025-09-16,121.13,121.35,115.81,116.86,687932,121.13,121.35,115.81,116.86,687932,0.0,1.0
2025-09-17,123.27,128.595,121.015,121.13,556990,123.27,128.595,121.015,121.13,556990,0.0,1.0
2025-09-18,126.85,128.27,122.8789,124.0,413189,126.85,128.27,122.8789,124.0,413189,0.0,1.0
2025-09-19,126.02,127.3,124.32,127.23,668961,126.02,127.3,124.32,127.23,668961,0.0,1.0
2025-09-22,127.32,127.74,125.145,125.24,255373,127.32,127.74,125.145,125.24,255373,0.0,1.0
2025-09-23,125.34,130.3365,124.665,127.19,259254,125.34,130.3365,124.665,127.19,259254,0.0,1.0
2025-09-24,123.8,127.15,123.52,125.51,151230,123.8,127.15,123.52,125.51,151230,0.0,1.0
2025-09-25,122.83,123.2,120.2872,122.23,207360,122.83,123.2,120.2872,122.23,207360,0.0,1.0
2025-09-26,121.93,124.55,121.66,123.48,152564,121.93,124.55,121.66,123.48,152564,0.0,1.0
2025-09-29,121.96,123.575,119.31,122.45,293304,121.96,123.575,119.31,122.45,293304,0.0,1.0
2025-09-30,115.09,121.9305,113.49,121.25,418867,115.09,121.9305,113.49,121.25,418867,0.0,1.0
2025-10-01,112.21,115.26,112.17,113.88,191937,112.21,115.26,112.17,113.88,191937,0.0,1.0
2025-10-02,114.32,114.37,111.46,112.18,278689,114.32,114.37,111.46,112.18,278689,0.0,1.0
2025-10-03,113.26,115.305,113.07,114.6,214330,113.26,115.305,113.07,114.6,214330,0.0,1.0
2025-10-06,110.52,114.6,110.45,113.82,227920,110.52,114.6,110.45,113.82,227920,0.0,1.0
2025-10-07,108.56,111.4989,108.39,110.06,237884,108.56,111.4989,108.39,110.06,237884,0.0,1.0
2025-10-08,108.21,110.1,108.01,109.2,218528,108.21,110.1,108.01,109.2,218528,0.0,1.0
2025-10-09,108.0,108.8,107.48,108.3,175085,108.0,108.8,107.48,108.3,175085,0.0,1.0
2025-10-10,104.01,109.21,103.41,108.63,304387,104.01,109.21,103.41,108.63,304387,0.0,1.0
2025-10-13,105.98,107.0,103.98,105.6,176647,105.98,107.0,103.98,105.6,176647,0.0,1.0
2025-10-14,110.47,110.98,103.02,103.22,219302,110.47,110.98,103.02,103.22,219302,0.0,1.0
2025-10-15,111.71,112.7,110.16,111.34,211327,111.71,112.7,110.16,111.34,211327,0.0,1.0
2025-10-16,107.07,111.59,106.46,111.25,201860,107.07,111.59,106.46,111.25,201860,0.0,1.0
2025-10-17,108.88,109.935,107.1501,107.81,222262,108.88,109.935,107.1501,107.81,222262,0.0,1.0
2025-10-20,109.47,111.09,108.72,109.7,161340,109.47,111.09,108.72,109.7,161340,0.0,1.0
2025-10-21,111.44,111.7,109.39,109.39,105865,111.44,111.7,109.39,109.39,105865,0.0,1.0
2025-10-22,113.95,114.615,111.125,111.81,314163,113.95,114.615,111.125,111.81,314163,0.0,1.0
2025-10-23,114.03,116.54,111.93,114.44,380100,114.03,116.54,111.93,114.44,380100,0.0,1.0
2025-10-24,124.7,127.82,115.06,118.67,529061,124.7,127.82,115.06,118.67,529061,0.0,1.0
2025-10-27,121.2,126.57,120.2,125.8,346714,121.2,126.57,120.2,125.8,346714,0.0,1.0
2025-10-28,119.28,121.54,118.89,121.54,233689,119.28,121.54,118.89,121.54,233689,0.0,1.0
2025-10-29,121.38,122.01,117.66,117.66,392243,121.38,122.01,117.66,117.66,392243,0.0,1.0
2025-10-30,119.22,123.985,118.54,120.83,469454,119.22,123.985,118.54,120.83,469454,0.0,1.0
2025-10-31,119.57,121.181,118.28,119.28,249953,119.57,121.181,118.28,119.28,249953,0.0,1.0
2025-11-03,122.43,122.47,118.31,118.92,246706,122.43,122.47,118.31,118.92,246706,0.0,1.0
2025-11-04,122.5,123.43,120.18,121.58,205966,122.5,123.43,120.18,121.58,205966,0.0,1.0
2025-11-05,128.0,128.33,122.4605,122.62,313644,128.0,128.33,122.4605,122.62,313644,0.0,1.0
2025-11-06,122.86,130.46,122.64,128.7,283232,122.86,130.46,122.64,128.7,283232,0.0,1.0
2025-11-07,124.86,125.15,121.06,122.52,219125,124.86,125.15,121.06,122.52,219125,0.0,1.0
2025-11-10,127.06,128.05,124.2,125.39,170770,127.06,128.05,124.2,125.39,170770,0.0,1.0
2025-11-11,127.26,128.71,124.98,126.09,178322,127.26,128.71,124.98,126.09,178322,0.0,1.0
2025-11-12,129.2,130.15,127.57,127.57,185048,129.2,130.15,127.57,127.57,185048,0.0,1.0
2025-11-13,127.73,133.33,126.35,131.79,246714,127.73,133.33,126.35,131.79,246714,0.0,1.0
2025-11-14,125.69,126.235,119.8042,124.02,212710,125.69,126.235,119.8042,124.02,212710,0.0,1.0
2025-11-17,120.71,128.485,119.81,125.55,176963,120.71,128.485,119.81,125.55,176963,0.0,1.0
2025-11-18,119.49,121.95,119.48,119.87,133870,119.49,121.95,119.48,119.87,133870,0.0,1.0
2025-11-19,121.57,121.65,119.02,119.66,133080,121.57,121.65,119.02,119.66,133080,0.0,1.0
2025-11-20,120.4,125.58,119.77,123.0,169967,120.4,125.58,119.77,123.0,169967,0.0,1.0
2025-11-21,124.18,125.98,119.76,121.54,160807,124.18,125.98,119.76,121.54,160807,0.0,1.0
2025-11-24,126.14,126.57,123.51,124.18,113489,126.14,126.57,123.51,124.18,113489,0.0,1.0
2025-11-25,130.38,131.17,126.5,126.75,415624,130.38,131.17,126.5,126.75,415624,0.0,1.0
2025-11-26,130.62,132.595,129.92,129.92,275316,130.62,132.595,129.92,129.92,275316,0.0,1.0