date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-06-05,18.86,19.93,17.54,18.0,10807670,18.86,19.93,17.54,18.0,10807670,0.0,1.0
2015-06-08,19.07,19.43,18.81,19.15,1007899,19.07,19.43,18.81,19.15,1007899,0.0,1.0
2015-06-09,18.77,19.25,18.6,19.22,837493,18.77,19.25,18.6,19.22,837493,0.0,1.0
2015-06-10,19.05,19.2,18.71,18.9,716872,19.05,19.2,18.71,18.9,716872,0.0,1.0
2015-06-11,18.48,19.16,18.38,19.1,308260,18.48,19.16,18.38,19.1,308260,0.0,1.0
2015-06-12,17.92,18.49,17.56,18.26,390081,17.92,18.49,17.56,18.26,390081,0.0,1.0
2015-06-15,18.58,18.62,17.74,17.74,117888,18.58,18.62,17.74,17.74,117888,0.0,1.0
2015-06-16,18.53,18.85,18.05,18.7,115339,18.53,18.85,18.05,18.7,115339,0.0,1.0
2015-06-17,18.72,18.84,18.22,18.5,118709,18.72,18.84,18.22,18.5,118709,0.0,1.0
2015-06-18,18.14,18.98,18.05,18.55,178379,18.14,18.98,18.05,18.55,178379,0.0,1.0
2015-06-19,18.48,18.55,18.0,18.08,163189,18.48,18.55,18.0,18.08,163189,0.0,1.0
2015-06-22,18.31,18.6,18.12,18.41,294684,18.31,18.6,18.12,18.41,294684,0.0,1.0
2015-06-23,18.39,18.75,18.245,18.4,192276,18.39,18.75,18.245,18.4,192276,0.0,1.0
2015-06-24,18.23,18.65,18.11,18.54,145380,18.23,18.65,18.11,18.54,145380,0.0,1.0
2015-06-25,18.7,18.71,18.24,18.34,61565,18.7,18.71,18.24,18.34,61565,0.0,1.0
2015-06-26,18.97,19.64,18.53,18.69,186447,18.97,19.64,18.53,18.69,186447,0.0,1.0
2015-06-29,18.85,19.205,18.2,18.79,370360,18.85,19.205,18.2,18.79,370360,0.0,1.0
2015-06-30,19.5,19.85,18.99,19.05,676811,19.5,19.85,18.99,19.05,676811,0.0,1.0
2015-07-01,19.61,19.8797,19.01,19.7,265612,19.61,19.8797,19.01,19.7,265612,0.0,1.0
2015-07-02,20.41,20.48,19.37,19.7,313820,20.41,20.48,19.37,19.7,313820,0.0,1.0
2015-07-06,19.94,20.23,19.67,19.9,230604,19.94,20.23,19.67,19.9,230604,0.0,1.0
2015-07-07,19.24,20.01,18.77,20.01,379616,19.24,20.01,18.77,20.01,379616,0.0,1.0
2015-07-08,19.08,19.5,18.92,19.01,264370,19.08,19.5,18.92,19.01,264370,0.0,1.0
2015-07-09,19.74,19.82,19.0601,19.1,83127,19.74,19.82,19.0601,19.1,83127,0.0,1.0
2015-07-10,19.65,20.25,19.41,19.98,189199,19.65,20.25,19.41,19.98,189199,0.0,1.0
2015-07-13,19.76,20.13,19.57,19.9,64501,19.76,20.13,19.57,19.9,64501,0.0,1.0
2015-07-14,20.18,20.23,19.56,19.63,71115,20.18,20.23,19.56,19.63,71115,0.0,1.0
2015-07-15,20.16,20.4,19.94,20.27,99093,20.16,20.4,19.94,20.27,99093,0.0,1.0
2015-07-16,20.79,20.79,20.16,20.41,74187,20.79,20.79,20.16,20.41,74187,0.0,1.0
2015-07-17,21.43,21.6,20.58,20.94,545510,21.43,21.6,20.58,20.94,545510,0.0,1.0
2015-07-20,21.02,21.6,20.72,21.6,121002,21.02,21.6,20.72,21.6,121002,0.0,1.0
2015-07-21,20.76,21.44,20.48,21.04,165021,20.76,21.44,20.48,21.04,165021,0.0,1.0
2015-07-22,20.62,20.91,19.931,20.91,119335,20.62,20.91,19.931,20.91,119335,0.0,1.0
2015-07-23,20.0,20.765,19.93,20.295,85481,20.0,20.765,19.93,20.295,85481,0.0,1.0
2015-07-24,19.95,20.16,19.772,19.85,101207,19.95,20.16,19.772,19.85,101207,0.0,1.0
2015-07-27,20.36,20.37,19.8,19.93,64599,20.36,20.37,19.8,19.93,64599,0.0,1.0
2015-07-28,21.03,21.12,19.95,20.45,69849,21.03,21.12,19.95,20.45,69849,0.0,1.0
2015-07-29,21.49,21.6,20.71,21.09,91678,21.49,21.6,20.71,21.09,91678,0.0,1.0
2015-07-30,21.48,22.0,20.9789,21.51,174639,21.48,22.0,20.9789,21.51,174639,0.0,1.0
2015-07-31,21.33,21.9,21.0,21.54,88380,21.33,21.9,21.0,21.54,88380,0.0,1.0
2015-08-03,21.52,21.65,20.5801,21.36,232457,21.52,21.65,20.5801,21.36,232457,0.0,1.0
2015-08-04,22.19,22.38,21.7101,21.78,205040,22.19,22.38,21.7101,21.78,205040,0.0,1.0
2015-08-05,22.52,23.15,21.81,22.17,146728,22.52,23.15,21.81,22.17,146728,0.0,1.0
2015-08-06,22.5,22.98,22.27,22.56,164052,22.5,22.98,22.27,22.56,164052,0.0,1.0
2015-08-07,22.03,22.9,21.61,22.4,344291,22.03,22.9,21.61,22.4,344291,0.0,1.0
2015-08-10,20.59,22.09,20.43,22.09,171649,20.59,22.09,20.43,22.09,171649,0.0,1.0
2015-08-11,19.6,20.5112,19.38,20.3,171352,19.6,20.5112,19.38,20.3,171352,0.0,1.0
2015-08-12,19.95,19.99,19.06,19.72,106261,19.95,19.99,19.06,19.72,106261,0.0,1.0
2015-08-13,19.37,20.03,19.03,20.03,768195,19.37,20.03,19.03,20.03,768195,0.0,1.0
2015-08-14,19.14,19.51,19.05,19.51,92450,19.14,19.51,19.05,19.51,92450,0.0,1.0
2015-08-17,20.09,20.11,19.09,19.09,76847,20.09,20.11,19.09,19.09,76847,0.0,1.0
2015-08-18,20.36,20.98,20.17,20.53,138167,20.36,20.98,20.17,20.53,138167,0.0,1.0
2015-08-19,19.94,20.33,19.665,20.33,138084,19.94,20.33,19.665,20.33,138084,0.0,1.0
2015-08-20,19.52,20.01,19.3,19.94,135638,19.52,20.01,19.3,19.94,135638,0.0,1.0
2015-08-21,18.99,19.74,18.93,19.6,88743,18.99,19.74,18.93,19.6,88743,0.0,1.0
2015-08-24,18.37,19.24,18.0,18.05,153834,18.37,19.24,18.0,18.05,153834,0.0,1.0
2015-08-25,16.44,19.12,16.44,18.75,642645,16.44,19.12,16.44,18.75,642645,0.0,1.0
2015-08-26,16.08,16.76,15.35,16.76,713318,16.08,16.76,15.35,16.76,713318,0.0,1.0
2015-08-27,16.35,16.61,15.82,16.28,227662,16.35,16.61,15.82,16.28,227662,0.0,1.0
2015-08-28,17.17,17.25,16.4,16.46,165411,17.17,17.25,16.4,16.46,165411,0.0,1.0
2015-08-31,17.0,17.56,16.8168,17.09,152756,17.0,17.56,16.8168,17.09,152756,0.0,1.0
2015-09-01,17.02,17.06,16.53,16.91,188787,17.02,17.06,16.53,16.91,188787,0.0,1.0
2015-09-02,18.11,18.14,17.05,17.26,169960,18.11,18.14,17.05,17.26,169960,0.0,1.0
2015-09-03,18.48,18.6,17.53,18.25,186278,18.48,18.6,17.53,18.25,186278,0.0,1.0
2015-09-04,18.21,18.57,17.94,18.46,135766,18.21,18.57,17.94,18.46,135766,0.0,1.0
2015-09-08,18.96,19.1699,18.04,18.6,216804,18.96,19.1699,18.04,18.6,216804,0.0,1.0
2015-09-09,19.07,19.32,18.78,19.32,148073,19.07,19.32,18.78,19.32,148073,0.0,1.0
2015-09-10,19.7,19.8,18.9201,18.9201,191127,19.7,19.8,18.9201,18.9201,191127,0.0,1.0
2015-09-11,20.73,20.99,19.48,19.67,258212,20.73,20.99,19.48,19.67,258212,0.0,1.0
2015-09-14,20.01,21.72,19.84,20.79,377527,20.01,21.72,19.84,20.79,377527,0.0,1.0
2015-09-15,20.44,21.1,19.895,20.18,231516,20.44,21.1,19.895,20.18,231516,0.0,1.0
2015-09-16,20.59,20.75,19.97,20.4,206215,20.59,20.75,19.97,20.4,206215,0.0,1.0
2015-09-17,20.65,21.36,20.3,20.33,194541,20.65,21.36,20.3,20.33,194541,0.0,1.0
2015-09-18,19.34,20.88,19.34,20.34,879313,19.34,20.88,19.34,20.34,879313,0.0,1.0
2015-09-21,19.4,19.99,19.27,19.49,180053,19.4,19.99,19.27,19.49,180053,0.0,1.0
2015-09-22,19.16,19.54,18.97,19.25,147543,19.16,19.54,18.97,19.25,147543,0.0,1.0
2015-09-23,18.65,19.45,18.63,19.15,183103,18.65,19.45,18.63,19.15,183103,0.0,1.0
2015-09-24,17.83,19.1,17.6,18.53,227681,17.83,19.1,17.6,18.53,227681,0.0,1.0
2015-09-25,17.0,18.03,16.7907,18.03,235237,17.0,18.03,16.7907,18.03,235237,0.0,1.0
2015-09-28,15.93,17.1595,15.69,16.83,175502,15.93,17.1595,15.69,16.83,175502,0.0,1.0
2015-09-29,15.55,16.43,15.5,16.02,156415,15.55,16.43,15.5,16.02,156415,0.0,1.0
2015-09-30,15.96,16.49,15.38,15.79,2118333,15.96,16.49,15.38,15.79,2118333,0.0,1.0
2015-10-01,15.72,15.97,14.88,15.97,326296,15.72,15.97,14.88,15.97,326296,0.0,1.0
2015-10-02,16.14,16.21,15.01,15.52,183325,16.14,16.21,15.01,15.52,183325,0.0,1.0
2015-10-05,16.06,16.47,15.65,16.26,126060,16.06,16.47,15.65,16.26,126060,0.0,1.0
2015-10-06,15.4,15.93,15.2,15.93,113993,15.4,15.93,15.2,15.93,113993,0.0,1.0
2015-10-07,15.5,15.62,15.15,15.51,136721,15.5,15.62,15.15,15.51,136721,0.0,1.0
2015-10-08,15.58,15.68,15.215,15.4,170361,15.58,15.68,15.215,15.4,170361,0.0,1.0
2015-10-09,15.28,15.765,14.77,15.54,188487,15.28,15.765,14.77,15.54,188487,0.0,1.0
2015-10-12,15.37,15.45,14.92,15.34,106710,15.37,15.45,14.92,15.34,106710,0.0,1.0
2015-10-13,15.18,15.69,15.1,15.22,120608,15.18,15.69,15.1,15.22,120608,0.0,1.0
2015-10-14,15.1,15.36,15.03,15.21,105043,15.1,15.36,15.03,15.21,105043,0.0,1.0
2015-10-15,15.78,15.92,15.0,15.04,125971,15.78,15.92,15.0,15.04,125971,0.0,1.0
2015-10-16,16.44,16.62,15.555,15.81,142392,16.44,16.62,15.555,15.81,142392,0.0,1.0
2015-10-19,16.0,16.57,15.72,16.33,91391,16.0,16.57,15.72,16.33,91391,0.0,1.0
2015-10-20,15.5,16.08,15.3301,15.93,69077,15.5,16.08,15.3301,15.93,69077,0.0,1.0
2015-10-21,15.66,15.98,15.06,15.62,115879,15.66,15.98,15.06,15.62,115879,0.0,1.0
2015-10-22,13.44,15.68,13.37,15.68,325034,13.44,15.68,13.37,15.68,325034,0.0,1.0
2015-10-23,13.65,13.875,13.21,13.51,122161,13.65,13.875,13.21,13.51,122161,0.0,1.0
2015-10-26,13.35,13.72,13.26,13.59,121504,13.35,13.72,13.26,13.59,121504,0.0,1.0
2015-10-27,13.46,13.51,12.98,13.25,326028,13.46,13.51,12.98,13.25,326028,0.0,1.0
2015-10-28,13.95,14.0,13.34,13.45,95261,13.95,14.0,13.34,13.45,95261,0.0,1.0
2015-10-29,12.69,13.86,12.22,13.86,297908,12.69,13.86,12.22,13.86,297908,0.0,1.0
2015-10-30,12.85,13.12,12.49,12.68,207963,12.85,13.12,12.49,12.68,207963,0.0,1.0
2015-11-02,13.25,13.31,12.76,12.92,94382,13.25,13.31,12.76,12.92,94382,0.0,1.0
2015-11-03,13.31,13.5,13.03,13.23,127076,13.31,13.5,13.03,13.23,127076,0.0,1.0
2015-11-04,13.47,13.68,13.08,13.31,146673,13.47,13.68,13.08,13.31,146673,0.0,1.0
2015-11-05,13.36,13.68,13.22,13.44,146329,13.36,13.68,13.22,13.44,146329,0.0,1.0
2015-11-06,15.06,15.11,11.88,13.2,282650,15.06,15.11,11.88,13.2,282650,0.0,1.0
2015-11-09,14.96,15.245,14.67,15.06,156055,14.96,15.245,14.67,15.06,156055,0.0,1.0
2015-11-10,15.44,15.48,14.79,14.94,110896,15.44,15.48,14.79,14.94,110896,0.0,1.0
2015-11-11,15.41,15.82,15.27,15.44,122032,15.41,15.82,15.27,15.44,122032,0.0,1.0
2015-11-12,15.8,15.85,15.075,15.29,103606,15.8,15.85,15.075,15.29,103606,0.0,1.0
2015-11-13,15.13,15.72,14.88,15.72,89660,15.13,15.72,14.88,15.72,89660,0.0,1.0
2015-11-16,15.69,15.74,15.0,15.16,132965,15.69,15.74,15.0,15.16,132965,0.0,1.0
2015-11-17,15.97,16.0,15.6,15.71,111952,15.97,16.0,15.6,15.71,111952,0.0,1.0
2015-11-18,17.0,17.0,15.65,16.07,150009,17.0,17.0,15.65,16.07,150009,0.0,1.0
2015-11-19,16.37,17.0,16.27,16.83,50439,16.37,17.0,16.27,16.83,50439,0.0,1.0
2015-11-20,16.21,16.64,16.12,16.46,67576,16.21,16.64,16.12,16.46,67576,0.0,1.0
2015-11-23,15.75,16.19,15.565,16.19,145385,15.75,16.19,15.565,16.19,145385,0.0,1.0
2015-11-24,16.42,16.62,15.35,15.81,136515,16.42,16.62,15.35,15.81,136515,0.0,1.0
2015-11-25,16.45,16.86,16.32,16.48,49976,16.45,16.86,16.32,16.48,49976,0.0,1.0
2015-11-27,16.5,16.75,16.37,16.52,21576,16.5,16.75,16.37,16.52,21576,0.0,1.0
2015-11-30,16.28,16.67,16.13,16.58,203937,16.28,16.67,16.13,16.58,203937,0.0,1.0
2015-12-01,16.79,16.8,16.2,16.39,88397,16.79,16.8,16.2,16.39,88397,0.0,1.0
2015-12-02,16.97,17.37,16.44,16.77,105077,16.97,17.37,16.44,16.77,105077,0.0,1.0
2015-12-03,16.6,17.2,16.56,17.0,32152,16.6,17.2,16.56,17.0,32152,0.0,1.0
2015-12-04,16.11,16.6,16.06,16.55,96189,16.11,16.6,16.06,16.55,96189,0.0,1.0
2015-12-07,15.63,15.89,15.02,15.89,153368,15.63,15.89,15.02,15.89,153368,0.0,1.0
2015-12-08,15.61,16.17,15.25,15.35,151794,15.61,16.17,15.25,15.35,151794,0.0,1.0
2015-12-09,14.48,15.59,14.4,15.59,84256,14.48,15.59,14.4,15.59,84256,0.0,1.0
2015-12-10,14.31,14.93,13.76,14.5,236833,14.31,14.93,13.76,14.5,236833,0.0,1.0
2015-12-11,13.69,14.245,13.56,14.09,151668,13.69,14.245,13.56,14.09,151668,0.0,1.0
2015-12-14,13.1,13.77,12.63,13.74,157196,13.1,13.77,12.63,13.74,157196,0.0,1.0
2015-12-15,12.92,13.32,12.52,13.31,208166,12.92,13.32,12.52,13.31,208166,0.0,1.0
2015-12-16,13.39,13.43,12.69,13.02,125503,13.39,13.43,12.69,13.02,125503,0.0,1.0
2015-12-17,12.07,13.53,12.03,13.38,275374,12.07,13.53,12.03,13.38,275374,0.0,1.0
2015-12-18,12.83,12.98,11.86,12.01,449632,12.83,12.98,11.86,12.01,449632,0.0,1.0
2015-12-21,12.94,13.18,12.67,12.96,84260,12.94,13.18,12.67,12.96,84260,0.0,1.0
2015-12-22,12.89,12.98,12.58,12.958,41082,12.89,12.98,12.58,12.958,41082,0.0,1.0
2015-12-23,13.07,13.33,12.67,13.12,98077,13.07,13.33,12.67,13.12,98077,0.0,1.0
2015-12-24,13.35,13.41,12.94,13.06,33039,13.35,13.41,12.94,13.06,33039,0.0,1.0
2015-12-28,12.55,13.38,12.2,13.38,209955,12.55,13.38,12.2,13.38,209955,0.0,1.0
2015-12-29,13.12,13.16,12.37,12.64,149474,13.12,13.16,12.37,12.64,149474,0.0,1.0
2015-12-30,12.54,13.32,12.5,13.12,163792,12.54,13.32,12.5,13.12,163792,0.0,1.0
2015-12-31,12.11,12.635,12.05,12.53,153407,12.11,12.635,12.05,12.53,153407,0.0,1.0
2016-01-04,11.82,12.14,11.27,12.08,186315,11.82,12.14,11.27,12.08,186315,0.0,1.0
2016-01-05,12.03,12.09,11.53,12.01,178565,12.03,12.09,11.53,12.01,178565,0.0,1.0
2016-01-06,12.32,12.8,12.02,12.25,239930,12.32,12.8,12.02,12.25,239930,0.0,1.0
2016-01-07,12.29,12.6,12.07,12.16,194506,12.29,12.6,12.07,12.16,194506,0.0,1.0
2016-01-08,11.61,12.46,11.57,12.34,104010,11.61,12.46,11.57,12.34,104010,0.0,1.0
2016-01-11,11.32,11.74,11.02,11.62,167160,11.32,11.74,11.02,11.62,167160,0.0,1.0
2016-01-12,11.2,11.825,10.76,11.4,252848,11.2,11.825,10.76,11.4,252848,0.0,1.0
2016-01-13,10.89,11.43,10.48,11.17,157551,10.89,11.43,10.48,11.17,157551,0.0,1.0
2016-01-14,10.91,11.3,10.62,10.94,129880,10.91,11.3,10.62,10.94,129880,0.0,1.0
2016-01-15,10.5,10.83,10.08,10.57,225124,10.5,10.83,10.08,10.57,225124,0.0,1.0
2016-01-19,10.96,11.3,10.28,10.66,412386,10.96,11.3,10.28,10.66,412386,0.0,1.0
2016-01-20,11.44,11.69,10.71,10.99,346925,11.44,11.69,10.71,10.99,346925,0.0,1.0
2016-01-21,10.88,11.44,10.55,11.44,265532,10.88,11.44,10.55,11.44,265532,0.0,1.0
2016-01-22,11.56,11.76,11.01,11.25,224952,11.56,11.76,11.01,11.25,224952,0.0,1.0
2016-01-25,10.75,11.673,10.68,11.47,160351,10.75,11.673,10.68,11.47,160351,0.0,1.0
2016-01-26,10.72,10.81,10.21,10.79,228880,10.72,10.81,10.21,10.79,228880,0.0,1.0
2016-01-27,10.19,10.76,10.1,10.76,129579,10.19,10.76,10.1,10.76,129579,0.0,1.0
2016-01-28,9.6,10.43,9.53,10.32,203286,9.6,10.43,9.53,10.32,203286,0.0,1.0
2016-01-29,9.87,9.93,9.48,9.55,207945,9.87,9.93,9.48,9.55,207945,0.0,1.0
2016-02-01,9.84,10.0,9.6,9.83,79124,9.84,10.0,9.6,9.83,79124,0.0,1.0
2016-02-02,10.47,11.05,10.22,10.63,128345,10.47,11.05,10.22,10.63,128345,0.0,1.0
2016-02-03,10.24,10.62,10.04,10.62,108013,10.24,10.62,10.04,10.62,108013,0.0,1.0
2016-02-04,10.78,10.84,10.24,10.27,69494,10.78,10.84,10.24,10.27,69494,0.0,1.0
2016-02-05,10.27,10.968,9.9,10.63,178269,10.27,10.968,9.9,10.63,178269,0.0,1.0
2016-02-08,9.73,10.35,9.67,10.1,148649,9.73,10.35,9.67,10.1,148649,0.0,1.0
2016-02-09,9.14,9.83,8.78,9.59,171305,9.14,9.83,8.78,9.59,171305,0.0,1.0
2016-02-10,9.0,9.58,8.99,9.31,113969,9.0,9.58,8.99,9.31,113969,0.0,1.0
2016-02-11,8.98,9.14,8.51,8.87,88792,8.98,9.14,8.51,8.87,88792,0.0,1.0
2016-02-12,9.22,9.34,9.06,9.15,70395,9.22,9.34,9.06,9.15,70395,0.0,1.0
2016-02-16,9.09,9.49,9.05,9.3,91721,9.09,9.49,9.05,9.3,91721,0.0,1.0
2016-02-17,9.14,9.36,8.9,9.19,343975,9.14,9.36,8.9,9.19,343975,0.0,1.0
2016-02-18,9.2,9.35,9.03,9.23,111292,9.2,9.35,9.03,9.23,111292,0.0,1.0
2016-02-19,9.04,9.22,9.0,9.19,46072,9.04,9.22,9.0,9.19,46072,0.0,1.0
2016-02-22,8.92,9.455,8.88,9.1,182748,8.92,9.455,8.88,9.1,182748,0.0,1.0
2016-02-23,8.48,9.3,8.46,8.94,94561,8.48,9.3,8.46,8.94,94561,0.0,1.0
2016-02-24,8.62,8.82,8.14,8.37,192048,8.62,8.82,8.14,8.37,192048,0.0,1.0
2016-02-25,8.71,8.95,8.36,8.73,161842,8.71,8.95,8.36,8.73,161842,0.0,1.0
2016-02-26,9.88,10.34,9.0,9.0,596760,9.88,10.34,9.0,9.0,596760,0.0,1.0
2016-02-29,10.05,10.63,9.75,9.93,248779,10.05,10.63,9.75,9.93,248779,0.0,1.0
2016-03-01,10.27,10.49,9.96,10.2,253281,10.27,10.49,9.96,10.2,253281,0.0,1.0
2016-03-02,10.82,10.98,10.025,10.24,296520,10.82,10.98,10.025,10.24,296520,0.0,1.0
2016-03-03,10.81,11.0,10.37,10.85,175598,10.81,11.0,10.37,10.85,175598,0.0,1.0
2016-03-04,10.72,11.09,10.48,10.81,188235,10.72,11.09,10.48,10.81,188235,0.0,1.0
2016-03-07,10.54,10.868,10.45,10.63,277423,10.54,10.868,10.45,10.63,277423,0.0,1.0
2016-03-08,10.26,10.64,10.155,10.52,143037,10.26,10.64,10.155,10.52,143037,0.0,1.0
2016-03-09,10.52,10.64,10.23,10.26,96791,10.52,10.64,10.23,10.26,96791,0.0,1.0
2016-03-10,10.27,10.69,10.09,10.59,80992,10.27,10.69,10.09,10.59,80992,0.0,1.0
2016-03-11,10.18,10.4,10.1,10.34,114818,10.18,10.4,10.1,10.34,114818,0.0,1.0
2016-03-14,10.22,10.5,10.08,10.18,120014,10.22,10.5,10.08,10.18,120014,0.0,1.0
2016-03-15,9.76,10.17,9.51,10.03,136111,9.76,10.17,9.51,10.03,136111,0.0,1.0
2016-03-16,9.93,9.995,9.71,9.75,68836,9.93,9.995,9.71,9.75,68836,0.0,1.0
2016-03-17,10.38,10.43,9.75,9.88,117533,10.38,10.43,9.75,9.88,117533,0.0,1.0
2016-03-18,11.25,11.66,10.5,10.5,327360,11.25,11.66,10.5,10.5,327360,0.0,1.0
2016-03-21,11.16,11.47,11.04,11.47,121607,11.16,11.47,11.04,11.47,121607,0.0,1.0
2016-03-22,10.97,11.1,10.9,11.06,88337,10.97,11.1,10.9,11.06,88337,0.0,1.0
2016-03-23,10.11,11.08,10.1,10.83,174327,10.11,11.08,10.1,10.83,174327,0.0,1.0
2016-03-24,10.39,10.53,9.83,10.13,201137,10.39,10.53,9.83,10.13,201137,0.0,1.0
2016-03-28,9.99,10.59,9.86,10.51,108046,9.99,10.59,9.86,10.51,108046,0.0,1.0
2016-03-29,10.78,10.81,10.13,10.18,237044,10.78,10.81,10.13,10.18,237044,0.0,1.0
2016-03-30,10.56,10.96,10.4,10.88,176725,10.56,10.96,10.4,10.88,176725,0.0,1.0
2016-03-31,10.56,10.858,10.46,10.64,94957,10.56,10.858,10.46,10.64,94957,0.0,1.0
2016-04-01,10.25,10.57,10.23,10.41,151657,10.25,10.57,10.23,10.41,151657,0.0,1.0
2016-04-04,10.33,10.61,10.24,10.45,193077,10.33,10.61,10.24,10.45,193077,0.0,1.0
2016-04-05,9.92,10.28,9.78,10.28,192359,9.92,10.28,9.78,10.28,192359,0.0,1.0
2016-04-06,10.83,10.85,9.9,9.9,338489,10.83,10.85,9.9,9.9,338489,0.0,1.0
2016-04-07,10.82,10.98,10.46,10.82,202212,10.82,10.98,10.46,10.82,202212,0.0,1.0
2016-04-08,10.53,10.97,10.41,10.91,116331,10.53,10.97,10.41,10.91,116331,0.0,1.0
2016-04-11,10.36,10.74,10.24,10.57,105722,10.36,10.74,10.24,10.57,105722,0.0,1.0
2016-04-12,11.25,11.38,10.36,10.36,252622,11.25,11.38,10.36,10.36,252622,0.0,1.0
2016-04-13,11.1,11.58,11.02,11.3,181311,11.1,11.58,11.02,11.3,181311,0.0,1.0
2016-04-14,11.36,11.5,10.86,11.07,122681,11.36,11.5,10.86,11.07,122681,0.0,1.0
2016-04-15,11.12,11.65,11.11,11.3,104193,11.12,11.65,11.11,11.3,104193,0.0,1.0
2016-04-18,11.07,11.33,10.92,11.14,86414,11.07,11.33,10.92,11.14,86414,0.0,1.0
2016-04-19,11.3,11.39,10.88,11.26,131362,11.3,11.39,10.88,11.26,131362,0.0,1.0
2016-04-20,11.48,11.51,11.2,11.32,61348,11.48,11.51,11.2,11.32,61348,0.0,1.0
2016-04-21,11.56,11.95,11.51,11.58,86479,11.56,11.95,11.51,11.58,86479,0.0,1.0
2016-04-22,11.87,11.95,11.55,11.55,157118,11.87,11.95,11.55,11.55,157118,0.0,1.0
2016-04-25,11.39,11.99,11.37,11.83,74124,11.39,11.99,11.37,11.83,74124,0.0,1.0
2016-04-26,12.21,12.39,11.24,11.47,335732,12.21,12.39,11.24,11.47,335732,0.0,1.0
2016-04-27,12.4,12.45,11.97,12.21,134915,12.4,12.45,11.97,12.21,134915,0.0,1.0
2016-04-28,12.64,12.72,12.27,12.45,145776,12.64,12.72,12.27,12.45,145776,0.0,1.0
2016-04-29,12.01,12.64,11.78,12.64,119038,12.01,12.64,11.78,12.64,119038,0.0,1.0
2016-05-02,12.22,12.25,11.65,12.02,109909,12.22,12.25,11.65,12.02,109909,0.0,1.0
2016-05-03,11.69,12.14,11.31,12.14,101922,11.69,12.14,11.31,12.14,101922,0.0,1.0
2016-05-04,11.27,11.724,11.17,11.62,75104,11.27,11.724,11.17,11.62,75104,0.0,1.0
2016-05-05,11.32,11.41,10.95,11.36,118681,11.32,11.41,10.95,11.36,118681,0.0,1.0
2016-05-06,11.64,11.65,11.18,11.37,104600,11.64,11.65,11.18,11.37,104600,0.0,1.0
2016-05-09,11.75,11.88,11.45,11.45,99870,11.75,11.88,11.45,11.45,99870,0.0,1.0
2016-05-10,11.64,11.874,11.54,11.74,47976,11.64,11.874,11.54,11.74,47976,0.0,1.0
2016-05-11,11.17,11.72,11.1301,11.69,49124,11.17,11.72,11.1301,11.69,49124,0.0,1.0
2016-05-12,10.72,11.2191,10.4,11.21,90318,10.72,11.2191,10.4,11.21,90318,0.0,1.0
2016-05-13,12.79,13.46,11.11,11.31,466328,12.79,13.46,11.11,11.31,466328,0.0,1.0
2016-05-16,13.43,13.47,12.79,12.79,259265,13.43,13.47,12.79,12.79,259265,0.0,1.0
2016-05-17,12.88,13.48,12.75,13.33,136191,12.88,13.48,12.75,13.33,136191,0.0,1.0
2016-05-18,13.04,13.26,12.71,12.84,114464,13.04,13.26,12.71,12.84,114464,0.0,1.0
2016-05-19,13.04,13.29,12.86,12.86,125544,13.04,13.29,12.86,12.86,125544,0.0,1.0
2016-05-20,13.59,13.59,12.5,13.06,211897,13.59,13.59,12.5,13.06,211897,0.0,1.0
2016-05-23,14.4,14.68,13.37,13.54,198572,14.4,14.68,13.37,13.54,198572,0.0,1.0
2016-05-24,15.28,15.44,14.28,14.42,189497,15.28,15.44,14.28,14.42,189497,0.0,1.0
2016-05-25,15.69,15.99,14.905,15.33,255544,15.69,15.99,14.905,15.33,255544,0.0,1.0
2016-05-26,14.92,15.8,14.625,15.8,125161,14.92,15.8,14.625,15.8,125161,0.0,1.0
2016-05-27,15.06,15.1,14.535,14.93,115889,15.06,15.1,14.535,14.93,115889,0.0,1.0
2016-05-31,15.32,15.79,15.09,15.34,337093,15.32,15.79,15.09,15.34,337093,0.0,1.0
2016-06-01,15.75,15.77,14.6601,15.0,210160,15.75,15.77,14.6601,15.0,210160,0.0,1.0
2016-06-02,15.85,16.0,15.48,15.75,186723,15.85,16.0,15.48,15.75,186723,0.0,1.0
2016-06-03,15.41,15.9,15.1,15.9,101508,15.41,15.9,15.1,15.9,101508,0.0,1.0
2016-06-06,16.07,16.41,15.34,15.5,223263,16.07,16.41,15.34,15.5,223263,0.0,1.0
2016-06-07,15.88,16.12,15.6,15.86,154263,15.88,16.12,15.6,15.86,154263,0.0,1.0
2016-06-08,16.46,16.49,15.73,15.73,115362,16.46,16.49,15.73,15.73,115362,0.0,1.0
2016-06-09,16.38,16.51,16.05,16.25,97738,16.38,16.51,16.05,16.25,97738,0.0,1.0
2016-06-10,16.01,16.2,15.7101,16.12,156448,16.01,16.2,15.7101,16.12,156448,0.0,1.0
2016-06-13,15.94,16.31,15.81,15.96,152337,15.94,16.31,15.81,15.96,152337,0.0,1.0
2016-06-14,16.2,16.34,15.88,15.89,135423,16.2,16.34,15.88,15.89,135423,0.0,1.0
2016-06-15,16.43,16.91,16.19,16.38,131549,16.43,16.91,16.19,16.38,131549,0.0,1.0
2016-06-16,16.39,16.5,15.89,16.26,140969,16.39,16.5,15.89,16.26,140969,0.0,1.0
2016-06-17,16.27,16.65,16.11,16.39,155121,16.27,16.65,16.11,16.39,155121,0.0,1.0
2016-06-20,16.5,16.62,16.4,16.61,111338,16.5,16.62,16.4,16.61,111338,0.0,1.0
2016-06-21,16.5,16.6465,16.18,16.47,82320,16.5,16.6465,16.18,16.47,82320,0.0,1.0
2016-06-22,17.35,17.36,16.3,16.45,270004,17.35,17.36,16.3,16.45,270004,0.0,1.0
2016-06-23,18.32,18.39,17.48,17.48,436453,18.32,18.39,17.48,17.48,436453,0.0,1.0
2016-06-24,18.31,18.435,17.001,17.58,786268,18.31,18.435,17.001,17.58,786268,0.0,1.0
2016-06-27,18.21,18.35,17.47,17.9,348215,18.21,18.35,17.47,17.9,348215,0.0,1.0
2016-06-28,18.19,18.4799,17.85,18.45,424717,18.19,18.4799,17.85,18.45,424717,0.0,1.0
2016-06-29,18.67,18.9,17.99,18.33,128156,18.67,18.9,17.99,18.33,128156,0.0,1.0
2016-06-30,19.2,19.22,18.51,18.78,155775,19.2,19.22,18.51,18.78,155775,0.0,1.0
2016-07-01,18.61,19.28,18.17,19.1,244647,18.61,19.28,18.17,19.1,244647,0.0,1.0
2016-07-05,18.61,18.74,18.22,18.5,207472,18.61,18.74,18.22,18.5,207472,0.0,1.0
2016-07-06,18.21,18.6,17.9401,18.49,153656,18.21,18.6,17.9401,18.49,153656,0.0,1.0
2016-07-07,18.5,18.72,18.11,18.19,174802,18.5,18.72,18.11,18.19,174802,0.0,1.0
2016-07-08,18.78,18.9,18.48,18.5,206022,18.78,18.9,18.48,18.5,206022,0.0,1.0
2016-07-11,18.4,18.99,18.26,18.93,270745,18.4,18.99,18.26,18.93,270745,0.0,1.0
2016-07-12,18.68,18.8,18.46,18.62,137688,18.68,18.8,18.46,18.62,137688,0.0,1.0
2016-07-13,22.35,22.84,19.1,19.21,1557618,22.35,22.84,19.1,19.21,1557618,0.0,1.0
2016-07-14,23.46,23.64,21.91,22.04,627315,23.46,23.64,21.91,22.04,627315,0.0,1.0
2016-07-15,23.28,23.608,22.955,23.53,353620,23.28,23.608,22.955,23.53,353620,0.0,1.0
2016-07-18,23.37,23.41,22.9,23.28,146111,23.37,23.41,22.9,23.28,146111,0.0,1.0
2016-07-19,23.15,23.57,22.96,23.42,161418,23.15,23.57,22.96,23.42,161418,0.0,1.0
2016-07-20,23.45,23.947,23.37,23.7,271685,23.45,23.947,23.37,23.7,271685,0.0,1.0
2016-07-21,23.0,23.72,22.97,23.71,228675,23.0,23.72,22.97,23.71,228675,0.0,1.0
2016-07-22,23.99,24.08,23.0,23.46,229909,23.99,24.08,23.0,23.46,229909,0.0,1.0
2016-07-25,24.0,24.42,23.6707,24.02,163417,24.0,24.42,23.6707,24.02,163417,0.0,1.0
2016-07-26,24.52,24.88,24.0,24.09,280168,24.52,24.88,24.0,24.09,280168,0.0,1.0
2016-07-27,24.9,25.0,24.54,24.81,176508,24.9,25.0,24.54,24.81,176508,0.0,1.0
2016-07-28,23.36,24.955,23.18,24.84,236700,23.36,24.955,23.18,24.84,236700,0.0,1.0
2016-07-29,23.54,23.55,22.99,23.45,223973,23.54,23.55,22.99,23.45,223973,0.0,1.0
2016-08-01,23.69,23.96,23.12,23.54,244138,23.69,23.96,23.12,23.54,244138,0.0,1.0
2016-08-02,23.53,23.87,23.52,23.66,423324,23.53,23.87,23.52,23.66,423324,0.0,1.0
2016-08-03,24.18,24.91,23.53,23.53,189808,24.18,24.91,23.53,23.53,189808,0.0,1.0
2016-08-04,23.91,24.29,23.45,24.26,312934,23.91,24.29,23.45,24.26,312934,0.0,1.0
2016-08-05,25.1,25.9,24.21,25.0,646643,25.1,25.9,24.21,25.0,646643,0.0,1.0
2016-08-08,25.65,25.76,24.5,25.08,303004,25.65,25.76,24.5,25.08,303004,0.0,1.0
2016-08-09,26.49,26.7368,25.65,25.65,408759,26.49,26.7368,25.65,25.65,408759,0.0,1.0
2016-08-10,26.47,26.714,25.92,26.46,341485,26.47,26.714,25.92,26.46,341485,0.0,1.0
2016-08-11,26.69,26.8392,26.38,26.68,178392,26.69,26.8392,26.38,26.68,178392,0.0,1.0
2016-08-12,25.87,26.8,25.71,26.72,398693,25.87,26.8,25.71,26.72,398693,0.0,1.0
2016-08-15,25.56,26.08,25.51,26.0,240390,25.56,26.08,25.51,26.0,240390,0.0,1.0
2016-08-16,24.74,25.55,24.51,25.33,407533,24.74,25.55,24.51,25.33,407533,0.0,1.0
2016-08-17,24.29,24.68,24.09,24.54,236830,24.29,24.68,24.09,24.54,236830,0.0,1.0
2016-08-18,24.18,24.36,23.3008,24.33,414569,24.18,24.36,23.3008,24.33,414569,0.0,1.0
2016-08-19,24.53,24.55,23.81,24.2,200805,24.53,24.55,23.81,24.2,200805,0.0,1.0
2016-08-22,24.21,24.525,24.08,24.34,89525,24.21,24.525,24.08,24.34,89525,0.0,1.0
2016-08-23,24.64,24.85,24.21,24.31,224861,24.64,24.85,24.21,24.31,224861,0.0,1.0
2016-08-24,23.97,24.69,23.9,24.5,179948,23.97,24.69,23.9,24.5,179948,0.0,1.0
2016-08-25,24.3,24.55,23.73,23.97,178641,24.3,24.55,23.73,23.97,178641,0.0,1.0
2016-08-26,24.91,25.0,24.03,24.27,252504,24.91,25.0,24.03,24.27,252504,0.0,1.0
2016-08-29,25.08,25.32,25.0,25.12,103847,25.08,25.32,25.0,25.12,103847,0.0,1.0
2016-08-30,24.81,25.14,24.615,25.05,75520,24.81,25.14,24.615,25.05,75520,0.0,1.0
2016-08-31,24.87,25.01,24.51,24.87,156394,24.87,25.01,24.51,24.87,156394,0.0,1.0
2016-09-01,25.03,25.23,24.74,24.82,93201,25.03,25.23,24.74,24.82,93201,0.0,1.0
2016-09-02,24.94,25.25,24.83,25.07,154040,24.94,25.25,24.83,25.07,154040,0.0,1.0
2016-09-06,24.66,25.04,24.3071,25.0,159901,24.66,25.04,24.3071,25.0,159901,0.0,1.0
2016-09-07,23.95,23.99,22.79,23.36,510966,23.95,23.99,22.79,23.36,510966,0.0,1.0
2016-09-08,23.15,23.41,21.81,23.41,1276986,23.15,23.41,21.81,23.41,1276986,0.0,1.0
2016-09-09,22.41,22.88,22.2,22.6,3794824,22.41,22.88,22.2,22.6,3794824,0.0,1.0
2016-09-12,22.78,22.85,21.9011,22.1,541070,22.78,22.85,21.9011,22.1,541070,0.0,1.0
2016-09-13,22.25,22.83,22.0,22.54,487135,22.25,22.83,22.0,22.54,487135,0.0,1.0
2016-09-14,22.82,22.9,22.245,22.3,316684,22.82,22.9,22.245,22.3,316684,0.0,1.0
2016-09-15,22.85,22.91,22.5,22.67,224685,22.85,22.91,22.5,22.67,224685,0.0,1.0
2016-09-16,22.91,23.325,22.5,22.69,477621,22.91,23.325,22.5,22.69,477621,0.0,1.0
2016-09-19,22.71,23.28,22.65,22.94,245443,22.71,23.28,22.65,22.94,245443,0.0,1.0
2016-09-20,22.47,22.92,21.95,22.85,279292,22.47,22.92,21.95,22.85,279292,0.0,1.0
2016-09-21,22.92,22.93,22.24,22.62,257247,22.92,22.93,22.24,22.62,257247,0.0,1.0
2016-09-22,22.8,23.11,22.28,22.81,510426,22.8,23.11,22.28,22.81,510426,0.0,1.0
2016-09-23,22.76,22.98,22.27,22.75,578617,22.76,22.98,22.27,22.75,578617,0.0,1.0
2016-09-26,22.64,22.79,22.31,22.45,306197,22.64,22.79,22.31,22.45,306197,0.0,1.0
2016-09-27,22.53,22.625,22.28,22.47,200197,22.53,22.625,22.28,22.47,200197,0.0,1.0
2016-09-28,23.58,23.725,22.44,22.44,504883,23.58,23.725,22.44,22.44,504883,0.0,1.0
2016-09-29,23.45,24.21,23.4,23.5,377758,23.45,24.21,23.4,23.5,377758,0.0,1.0
2016-09-30,24.62,24.63,23.62,23.63,457121,24.62,24.63,23.62,23.63,457121,0.0,1.0
2016-10-03,24.0,24.68,23.54,24.36,362240,24.0,24.68,23.54,24.36,362240,0.0,1.0
2016-10-04,24.26,24.42,23.85,24.12,209816,24.26,24.42,23.85,24.12,209816,0.0,1.0
2016-10-05,25.15,25.5,24.6,24.64,631813,25.15,25.5,24.6,24.64,631813,0.0,1.0
2016-10-06,24.84,25.15,24.18,25.14,337148,24.84,25.15,24.18,25.14,337148,0.0,1.0
2016-10-07,25.33,25.34,24.67,24.86,346699,25.33,25.34,24.67,24.86,346699,0.0,1.0
2016-10-10,25.4,25.66,25.1,25.51,207801,25.4,25.66,25.1,25.51,207801,0.0,1.0
2016-10-11,25.36,25.59,24.98,25.42,322033,25.36,25.59,24.98,25.42,322033,0.0,1.0
2016-10-12,25.5,25.62,25.13,25.3,284519,25.5,25.62,25.13,25.3,284519,0.0,1.0
2016-10-13,25.31,25.6,24.91,25.29,405232,25.31,25.6,24.91,25.29,405232,0.0,1.0
2016-10-14,24.01,25.55,23.65,25.45,803082,24.01,25.55,23.65,25.45,803082,0.0,1.0
2016-10-17,22.75,24.2,22.68,23.86,464645,22.75,24.2,22.68,23.86,464645,0.0,1.0
2016-10-18,23.01,23.55,22.95,23.02,290983,23.01,23.55,22.95,23.02,290983,0.0,1.0
2016-10-19,23.57,23.77,22.84,23.26,255744,23.57,23.77,22.84,23.26,255744,0.0,1.0
2016-10-20,23.78,23.9,23.37,23.55,237528,23.78,23.9,23.37,23.55,237528,0.0,1.0
2016-10-21,23.23,23.78,23.2,23.52,136658,23.23,23.78,23.2,23.52,136658,0.0,1.0
2016-10-24,23.5,23.75,23.15,23.45,121760,23.5,23.75,23.15,23.45,121760,0.0,1.0
2016-10-25,23.6,24.0,23.35,23.5,210346,23.6,24.0,23.35,23.5,210346,0.0,1.0
2016-10-26,22.0,23.45,21.862,23.3,376475,22.0,23.45,21.862,23.3,376475,0.0,1.0
2016-10-27,20.85,22.1,20.4,22.0,543197,20.85,22.1,20.4,22.0,543197,0.0,1.0
2016-10-28,21.15,21.375,20.65,21.1,378647,21.15,21.375,20.65,21.1,378647,0.0,1.0
2016-10-31,21.05,21.15,20.3,21.1,756884,21.05,21.15,20.3,21.1,756884,0.0,1.0
2016-11-01,19.8,21.0,19.4,20.9,576970,19.8,21.0,19.4,20.9,576970,0.0,1.0
2016-11-02,19.95,20.1,18.85,19.85,519040,19.95,20.1,18.85,19.85,519040,0.0,1.0
2016-11-03,19.25,20.35,19.15,19.95,344084,19.25,20.35,19.15,19.95,344084,0.0,1.0
2016-11-04,18.4,19.25,18.25,19.25,537452,18.4,19.25,18.25,19.25,537452,0.0,1.0
2016-11-07,18.9,19.95,18.85,18.9,527074,18.9,19.95,18.85,18.9,527074,0.0,1.0
2016-11-08,19.05,19.05,18.5,18.85,306823,19.05,19.05,18.5,18.85,306823,0.0,1.0
2016-11-09,18.35,18.95,18.0,18.9,738065,18.35,18.95,18.0,18.9,738065,0.0,1.0
2016-11-10,18.45,21.75,18.45,21.3,1057331,18.45,21.75,18.45,21.3,1057331,0.0,1.0
2016-11-11,17.1,18.6,16.7,18.55,1860076,17.1,18.6,16.7,18.55,1860076,0.0,1.0
2016-11-14,17.2,17.6,16.55,17.1,920767,17.2,17.6,16.55,17.1,920767,0.0,1.0
2016-11-15,16.65,17.4,16.3,17.4,1871015,16.65,17.4,16.3,17.4,1871015,0.0,1.0
2016-11-16,17.7,17.9,16.4,16.65,1047462,17.7,17.9,16.4,16.65,1047462,0.0,1.0
2016-11-17,18.7,18.875,17.9,18.05,921369,18.7,18.875,17.9,18.05,921369,0.0,1.0
2016-11-18,18.95,19.4,18.5,18.65,410058,18.95,19.4,18.5,18.65,410058,0.0,1.0
2016-11-21,20.7,20.85,18.8288,18.95,1194079,20.7,20.85,18.8288,18.95,1194079,0.0,1.0
2016-11-22,20.65,21.35,20.0,21.05,813910,20.65,21.35,20.0,21.05,813910,0.0,1.0
2016-11-23,21.0,21.05,20.0,20.65,358847,21.0,21.05,20.0,20.65,358847,0.0,1.0
2016-11-25,21.05,21.25,20.6,21.2,152296,21.05,21.25,20.6,21.2,152296,0.0,1.0
2016-11-28,20.3,21.2,20.15,21.15,453178,20.3,21.2,20.15,21.15,453178,0.0,1.0
2016-11-29,18.85,20.45,18.8,20.2,365059,18.85,20.45,18.8,20.2,365059,0.0,1.0
2016-11-30,18.8,18.95,18.2,18.25,1906178,18.8,18.95,18.2,18.25,1906178,0.0,1.0
2016-12-01,17.4,18.85,17.35,18.7,1202883,17.4,18.85,17.35,18.7,1202883,0.0,1.0
2016-12-02,17.15,17.45,16.55,17.45,1086401,17.15,17.45,16.55,17.45,1086401,0.0,1.0
2016-12-05,17.7,18.05,17.2,17.35,662242,17.7,18.05,17.2,17.35,662242,0.0,1.0
2016-12-06,17.4,17.85,16.85,17.75,468759,17.4,17.85,16.85,17.75,468759,0.0,1.0
2016-12-07,17.05,17.3,16.75,17.3,275015,17.05,17.3,16.75,17.3,275015,0.0,1.0
2016-12-08,16.35,16.95,15.9,16.9,925954,16.35,16.95,15.9,16.9,925954,0.0,1.0
2016-12-09,16.4,16.825,16.275,16.5,518716,16.4,16.825,16.275,16.5,518716,0.0,1.0
2016-12-12,16.6,16.8,16.3,16.4,505299,16.6,16.8,16.3,16.4,505299,0.0,1.0
2016-12-13,16.3,16.9,16.0,16.7,524783,16.3,16.9,16.0,16.7,524783,0.0,1.0
2016-12-14,16.55,16.8,16.15,16.3,712497,16.55,16.8,16.15,16.3,712497,0.0,1.0
2016-12-15,17.4,17.55,16.4,16.65,366431,17.4,17.55,16.4,16.65,366431,0.0,1.0
2016-12-16,16.7,17.55,16.55,17.4,777155,16.7,17.55,16.55,17.4,777155,0.0,1.0
2016-12-19,16.4,16.775,16.2,16.65,332600,16.4,16.775,16.2,16.65,332600,0.0,1.0
2016-12-20,16.5,16.65,16.34,16.4,321944,16.5,16.65,16.34,16.4,321944,0.0,1.0
2016-12-21,16.3,16.55,16.15,16.45,241744,16.3,16.55,16.15,16.45,241744,0.0,1.0
2016-12-22,15.85,16.35,15.75,16.35,250363,15.85,16.35,15.75,16.35,250363,0.0,1.0
2016-12-23,15.8,16.1,15.8,15.8,177277,15.8,16.1,15.8,15.8,177277,0.0,1.0
2016-12-27,15.55,16.15,15.5,15.85,246388,15.55,16.15,15.5,15.85,246388,0.0,1.0
2016-12-28,14.85,15.7,14.8,15.6,479949,14.85,15.7,14.8,15.6,479949,0.0,1.0
2016-12-29,14.8,15.2,14.75,15.1,433071,14.8,15.2,14.75,15.1,433071,0.0,1.0
2016-12-30,14.8,15.0,14.7,14.8,562131,14.8,15.0,14.7,14.8,562131,0.0,1.0
2017-01-03,14.9,15.25,14.5,14.9,452967,14.9,15.25,14.5,14.9,452967,0.0,1.0
2017-01-04,15.2,15.45,14.9289,15.0,680745,15.2,15.45,14.9289,15.0,680745,0.0,1.0
2017-01-05,15.1,15.4,14.75,15.2,1006013,15.1,15.4,14.75,15.2,1006013,0.0,1.0
2017-01-06,15.9,16.35,15.125,15.25,800262,15.9,16.35,15.125,15.25,800262,0.0,1.0
2017-01-09,15.5,16.1,15.475,15.95,502627,15.5,16.1,15.475,15.95,502627,0.0,1.0
2017-01-10,16.75,16.9,15.5,15.5,654474,16.75,16.9,15.5,15.5,654474,0.0,1.0
2017-01-11,16.75,17.0,16.15,16.85,515465,16.75,17.0,16.15,16.85,515465,0.0,1.0
2017-01-12,17.6,17.675,16.65,16.65,861487,17.6,17.675,16.65,16.65,861487,0.0,1.0
2017-01-13,18.95,19.05,18.0,18.3,1631791,18.95,19.05,18.0,18.3,1631791,0.0,1.0
2017-01-17,19.0,19.05,18.5,18.95,962068,19.0,19.05,18.5,18.95,962068,0.0,1.0
2017-01-18,19.0,19.25,18.65,19.05,758999,19.0,19.25,18.65,19.05,758999,0.0,1.0
2017-01-19,19.35,19.4,18.975,19.05,702628,19.35,19.4,18.975,19.05,702628,0.0,1.0
2017-01-20,18.8,19.55,18.6,19.45,787965,18.8,19.55,18.6,19.45,787965,0.0,1.0
2017-01-23,18.45,18.9,18.2,18.85,391567,18.45,18.9,18.2,18.85,391567,0.0,1.0
2017-01-24,18.2,18.55,18.0,18.45,590442,18.2,18.55,18.0,18.45,590442,0.0,1.0
2017-01-25,18.25,18.55,18.1,18.3,442134,18.25,18.55,18.1,18.3,442134,0.0,1.0
2017-01-26,18.05,18.7,17.95,18.2,453723,18.05,18.7,17.95,18.2,453723,0.0,1.0
2017-01-27,18.1,18.35,17.95,18.05,245149,18.1,18.35,17.95,18.05,245149,0.0,1.0
2017-01-30,18.2,18.35,17.35,18.05,508108,18.2,18.35,17.35,18.05,508108,0.0,1.0
2017-01-31,18.2,18.6,18.0,18.25,358588,18.2,18.6,18.0,18.25,358588,0.0,1.0
2017-02-01,18.25,18.65,18.175,18.25,392139,18.25,18.65,18.175,18.25,392139,0.0,1.0
2017-02-02,18.1,18.4,17.9,18.15,320423,18.1,18.4,17.9,18.15,320423,0.0,1.0
2017-02-03,18.25,18.4,17.95,18.1,409283,18.25,18.4,17.95,18.1,409283,0.0,1.0
2017-02-06,18.4,18.45,17.925,18.2,313368,18.4,18.45,17.925,18.2,313368,0.0,1.0
2017-02-07,18.15,18.6,17.7,18.4,374552,18.15,18.6,17.7,18.4,374552,0.0,1.0
2017-02-08,17.7,18.25,17.6,18.1,434697,17.7,18.25,17.6,18.1,434697,0.0,1.0
2017-02-09,18.35,18.5,17.7,17.7,369696,18.35,18.5,17.7,17.7,369696,0.0,1.0
2017-02-10,18.25,18.8,18.2,18.4,242962,18.25,18.8,18.2,18.4,242962,0.0,1.0
2017-02-13,18.45,18.65,18.15,18.25,302985,18.45,18.65,18.15,18.25,302985,0.0,1.0
2017-02-14,18.65,18.9,18.3,18.3,295373,18.65,18.9,18.3,18.3,295373,0.0,1.0
2017-02-15,20.15,20.35,18.55,18.55,806596,20.15,20.35,18.55,18.55,806596,0.0,1.0
2017-02-16,20.7,20.85,20.05,20.05,792177,20.7,20.85,20.05,20.05,792177,0.0,1.0
2017-02-17,20.6,21.05,20.4,20.7,335698,20.6,21.05,20.4,20.7,335698,0.0,1.0
2017-02-21,19.95,20.75,19.7,20.6,341203,19.95,20.75,19.7,20.6,341203,0.0,1.0
2017-02-22,19.6,20.15,19.4,19.9,187613,19.6,20.15,19.4,19.9,187613,0.0,1.0
2017-02-23,19.9,20.45,19.6,19.6,360639,19.9,20.45,19.6,19.6,360639,0.0,1.0
2017-02-24,20.35,20.6,19.7,19.75,407450,20.35,20.6,19.7,19.75,407450,0.0,1.0
2017-02-27,20.0,20.35,19.95,20.35,387053,20.0,20.35,19.95,20.35,387053,0.0,1.0
2017-02-28,19.7,20.35,19.65,20.0,572931,19.7,20.35,19.65,20.0,572931,0.0,1.0
2017-03-01,21.15,21.6,19.6,19.6,1761667,21.15,21.6,19.6,19.6,1761667,0.0,1.0
2017-03-02,20.55,21.3,20.5,21.1,715981,20.55,21.3,20.5,21.1,715981,0.0,1.0
2017-03-03,20.25,20.7,19.55,20.05,1153350,20.25,20.7,19.55,20.05,1153350,0.0,1.0
2017-03-06,19.65,20.15,19.6,20.05,422408,19.65,20.15,19.6,20.05,422408,0.0,1.0
2017-03-07,19.05,19.7,18.75,19.55,530794,19.05,19.7,18.75,19.55,530794,0.0,1.0
2017-03-08,19.65,20.45,19.6,20.0,844779,19.65,20.45,19.6,20.0,844779,0.0,1.0
2017-03-09,19.75,19.9,18.85,19.8,1152148,19.75,19.9,18.85,19.8,1152148,0.0,1.0
2017-03-10,20.65,20.95,19.225,19.85,1043807,20.65,20.95,19.225,19.85,1043807,0.0,1.0
2017-03-13,20.45,21.0,20.0,20.65,277920,20.45,21.0,20.0,20.65,277920,0.0,1.0
2017-03-14,20.2,20.65,20.05,20.6,192135,20.2,20.65,20.05,20.6,192135,0.0,1.0
2017-03-15,21.25,21.425,20.15,20.3,434715,21.25,21.425,20.15,20.3,434715,0.0,1.0
2017-03-16,21.9,22.1,21.1,21.25,276555,21.9,22.1,21.1,21.25,276555,0.0,1.0
2017-03-17,21.9,22.3,21.75,21.95,437150,21.9,22.3,21.75,21.95,437150,0.0,1.0
2017-03-20,21.65,22.35,21.55,21.85,315211,21.65,22.35,21.55,21.85,315211,0.0,1.0
2017-03-21,20.65,21.8,20.6,21.8,298187,20.65,21.8,20.6,21.8,298187,0.0,1.0
2017-03-22,20.4,20.8,19.925,20.6,485577,20.4,20.8,19.925,20.6,485577,0.0,1.0
2017-03-23,19.9,20.4,19.8,20.4,255498,19.9,20.4,19.8,20.4,255498,0.0,1.0
2017-03-24,20.85,22.7,19.85,19.95,650324,20.85,22.7,19.85,19.95,650324,0.0,1.0
2017-03-27,21.25,21.95,20.25,20.6,659783,21.25,21.95,20.25,20.6,659783,0.0,1.0
2017-03-28,20.55,21.1,20.3,20.65,5924548,20.55,21.1,20.3,20.65,5924548,0.0,1.0
2017-03-29,20.8,21.55,20.55,20.55,1457182,20.8,21.55,20.55,20.55,1457182,0.0,1.0
2017-03-30,21.6,21.95,20.65,20.7,1513481,21.6,21.95,20.65,20.7,1513481,0.0,1.0
2017-03-31,22.3,23.35,21.4,21.6,1708441,22.3,23.35,21.4,21.6,1708441,0.0,1.0
2017-04-03,23.3,23.5,22.25,22.45,1219251,23.3,23.5,22.25,22.45,1219251,0.0,1.0
2017-04-04,22.7,23.3,22.3,23.15,1011864,22.7,23.3,22.3,23.15,1011864,0.0,1.0
2017-04-05,22.4,23.25,22.35,22.8,681378,22.4,23.25,22.35,22.8,681378,0.0,1.0
2017-04-06,22.15,22.4,21.8,22.4,812505,22.15,22.4,21.8,22.4,812505,0.0,1.0
2017-04-07,22.05,22.4,21.9,22.15,1407359,22.05,22.4,21.9,22.15,1407359,0.0,1.0
2017-04-10,21.85,22.1,21.375,22.05,492292,21.85,22.1,21.375,22.05,492292,0.0,1.0
2017-04-11,22.25,22.35,21.75,21.75,774101,22.25,22.35,21.75,21.75,774101,0.0,1.0
2017-04-12,21.6,22.35,21.55,22.2,606594,21.6,22.35,21.55,22.2,606594,0.0,1.0
2017-04-13,21.0,21.65,20.75,21.55,860595,21.0,21.65,20.75,21.55,860595,0.0,1.0
2017-04-17,21.95,22.0,20.8,21.05,729397,21.95,22.0,20.8,21.05,729397,0.0,1.0
2017-04-18,21.75,21.9,21.5,21.75,610172,21.75,21.9,21.5,21.75,610172,0.0,1.0
2017-04-19,21.9,22.55,21.725,21.85,688811,21.9,22.55,21.725,21.85,688811,0.0,1.0
2017-04-20,22.35,22.5,21.35,22.0,390463,22.35,22.5,21.35,22.0,390463,0.0,1.0
2017-04-21,22.3,22.35,21.4,22.3,571667,22.3,22.35,21.4,22.3,571667,0.0,1.0
2017-04-24,22.65,22.7,22.15,22.55,1004909,22.65,22.7,22.15,22.55,1004909,0.0,1.0
2017-04-25,22.9,23.55,22.65,22.8,769349,22.9,23.55,22.65,22.8,769349,0.0,1.0
2017-04-26,22.2,23.05,22.2,22.95,346733,22.2,23.05,22.2,22.95,346733,0.0,1.0
2017-04-27,22.7,22.75,21.95,22.25,355812,22.7,22.75,21.95,22.25,355812,0.0,1.0
2017-04-28,23.25,23.3,22.6,22.7,595227,23.25,23.3,22.6,22.7,595227,0.0,1.0
2017-05-01,23.05,23.4,22.85,23.25,921915,23.05,23.4,22.85,23.25,921915,0.0,1.0
2017-05-02,23.6,23.725,22.75,23.1,878996,23.6,23.725,22.75,23.1,878996,0.0,1.0
2017-05-03,23.6,23.95,23.2,23.55,823460,23.6,23.95,23.2,23.55,823460,0.0,1.0
2017-05-04,23.65,23.85,23.15,23.6,461703,23.65,23.85,23.15,23.6,461703,0.0,1.0
2017-05-05,23.4,23.75,23.2,23.65,472799,23.4,23.75,23.2,23.65,472799,0.0,1.0
2017-05-08,23.95,24.05,23.205,23.4,633990,23.95,24.05,23.205,23.4,633990,0.0,1.0
2017-05-09,24.05,24.175,23.8,24.0,735111,24.05,24.175,23.8,24.0,735111,0.0,1.0
2017-05-10,24.75,25.025,23.9,24.05,1448310,24.75,25.025,23.9,24.05,1448310,0.0,1.0
2017-05-11,24.55,24.9,24.25,24.75,1554036,24.55,24.9,24.25,24.75,1554036,0.0,1.0
2017-05-12,25.15,25.6,24.55,24.6,991453,25.15,25.6,24.55,24.6,991453,0.0,1.0
2017-05-15,24.95,25.35,24.85,25.35,887026,24.95,25.35,24.85,25.35,887026,0.0,1.0
2017-05-16,24.05,25.15,23.85,25.05,6893333,24.05,25.15,23.85,25.05,6893333,0.0,1.0
2017-05-17,23.1,23.85,22.65,23.75,2236268,23.1,23.85,22.65,23.75,2236268,0.0,1.0
2017-05-18,23.25,23.45,22.85,23.0,1082032,23.25,23.45,22.85,23.0,1082032,0.0,1.0
2017-05-19,23.55,23.7,23.25,23.3,839302,23.55,23.7,23.25,23.3,839302,0.0,1.0
2017-05-22,23.35,23.63,23.25,23.6,907020,23.35,23.63,23.25,23.6,907020,0.0,1.0
2017-05-23,23.35,23.45,22.7,23.4,794164,23.35,23.45,22.7,23.4,794164,0.0,1.0
2017-05-24,23.9,23.95,23.2,23.35,1065803,23.9,23.95,23.2,23.35,1065803,0.0,1.0
2017-05-25,23.9,24.25,23.65,24.0,1046476,23.9,24.25,23.65,24.0,1046476,0.0,1.0
2017-05-26,23.5,23.95,23.2,23.9,641605,23.5,23.95,23.2,23.9,641605,0.0,1.0
2017-05-30,22.7,23.625,22.55,23.45,609204,22.7,23.625,22.55,23.45,609204,0.0,1.0
2017-05-31,22.95,23.0,22.4,22.75,699663,22.95,23.0,22.4,22.75,699663,0.0,1.0
2017-06-01,24.6,24.65,22.75,23.05,1220282,24.6,24.65,22.75,23.05,1220282,0.0,1.0
2017-06-02,25.9,26.05,24.9,25.0,1366825,25.9,26.05,24.9,25.0,1366825,0.0,1.0
2017-06-05,26.05,26.3,25.7,25.9,596284,26.05,26.3,25.7,25.9,596284,0.0,1.0
2017-06-06,26.0,26.0,25.5,25.75,809037,26.0,26.0,25.5,25.75,809037,0.0,1.0
2017-06-07,27.1,27.275,26.1,26.1,1293958,27.1,27.275,26.1,26.1,1293958,0.0,1.0
2017-06-08,27.35,27.5,26.8,27.3,831472,27.35,27.5,26.8,27.3,831472,0.0,1.0
2017-06-09,25.8,27.5,24.85,27.35,1637265,25.8,27.5,24.85,27.35,1637265,0.0,1.0
2017-06-12,24.05,25.75,24.05,25.7,911789,24.05,25.75,24.05,25.7,911789,0.0,1.0
2017-06-13,25.45,25.55,24.25,24.3,1117606,25.45,25.55,24.25,24.3,1117606,0.0,1.0
2017-06-14,25.75,26.9,25.625,25.8,968579,25.75,26.9,25.625,25.8,968579,0.0,1.0
2017-06-15,25.1,25.6,24.95,25.5,748470,25.1,25.6,24.95,25.5,748470,0.0,1.0
2017-06-16,26.4,26.45,24.65,25.0,1387488,26.4,26.45,24.65,25.0,1387488,0.0,1.0
2017-06-19,26.4,27.1,26.25,26.5,829766,26.4,27.1,26.25,26.5,829766,0.0,1.0
2017-06-20,26.5,26.875,26.08,26.35,1183271,26.5,26.875,26.08,26.35,1183271,0.0,1.0
2017-06-21,26.75,26.8,26.3,26.65,774243,26.75,26.8,26.3,26.65,774243,0.0,1.0
2017-06-22,25.9,27.1,25.9,26.75,1614647,25.9,27.1,25.9,26.75,1614647,0.0,1.0
2017-06-23,27.1,27.25,26.05,26.9,6197101,27.1,27.25,26.05,26.9,6197101,0.0,1.0
2017-06-26,26.2,27.25,25.96,27.25,834286,26.2,27.25,25.96,27.25,834286,0.0,1.0
2017-06-27,25.2,26.4,25.0,26.1,898214,25.2,26.4,25.0,26.1,898214,0.0,1.0
2017-06-28,25.4,25.65,25.0,25.3,625834,25.4,25.65,25.0,25.3,625834,0.0,1.0
2017-06-29,25.3,25.525,24.5,25.25,1058757,25.3,25.525,24.5,25.25,1058757,0.0,1.0
2017-06-30,25.35,25.65,25.3,25.4,652429,25.35,25.65,25.3,25.4,652429,0.0,1.0
2017-07-03,25.15,25.65,24.9,25.45,357301,25.15,25.65,24.9,25.45,357301,0.0,1.0
2017-07-05,25.5,25.65,24.925,25.2,467362,25.5,25.65,24.925,25.2,467362,0.0,1.0
2017-07-06,24.55,25.6,24.2,25.15,705488,24.55,25.6,24.2,25.15,705488,0.0,1.0
2017-07-07,25.65,25.9,24.625,24.8,1259800,25.65,25.9,24.625,24.8,1259800,0.0,1.0
2017-07-10,25.4,25.8,25.2,25.55,529369,25.4,25.8,25.2,25.55,529369,0.0,1.0
2017-07-11,25.5,25.7,25.125,25.45,544294,25.5,25.7,25.125,25.45,544294,0.0,1.0
2017-07-12,26.05,26.25,25.475,25.8,608221,26.05,26.25,25.475,25.8,608221,0.0,1.0
2017-07-13,26.35,26.55,25.85,26.1,794095,26.35,26.55,25.85,26.1,794095,0.0,1.0
2017-07-14,26.7,27.15,26.575,26.6,523610,26.7,27.15,26.575,26.6,523610,0.0,1.0
2017-07-17,26.85,27.05,26.675,26.85,684222,26.85,27.05,26.675,26.85,684222,0.0,1.0
2017-07-18,26.85,27.15,26.65,26.7,408749,26.85,27.15,26.65,26.7,408749,0.0,1.0
2017-07-19,26.35,27.025,26.25,26.9,469161,26.35,27.025,26.25,26.9,469161,0.0,1.0
2017-07-20,26.35,26.95,26.3,26.35,455867,26.35,26.95,26.3,26.35,455867,0.0,1.0
2017-07-21,26.05,26.5,25.75,26.5,429186,26.05,26.5,25.75,26.5,429186,0.0,1.0
2017-07-24,26.4,26.4,25.7,26.0,381608,26.4,26.4,25.7,26.0,381608,0.0,1.0
2017-07-25,26.2,26.475,26.1,26.25,320435,26.2,26.475,26.1,26.25,320435,0.0,1.0
2017-07-26,26.1,26.325,25.8,26.3,363768,26.1,26.325,25.8,26.3,363768,0.0,1.0
2017-07-27,24.85,26.15,24.65,26.15,521867,24.85,26.15,24.65,26.15,521867,0.0,1.0
2017-07-28,24.55,25.25,24.35,24.75,413128,24.55,25.25,24.35,24.75,413128,0.0,1.0
2017-07-31,24.7,24.85,24.2,24.65,437755,24.7,24.85,24.2,24.65,437755,0.0,1.0
2017-08-01,24.75,24.95,24.25,24.9,416524,24.75,24.95,24.25,24.9,416524,0.0,1.0
2017-08-02,24.15,24.9,23.5,24.9,734665,24.15,24.9,23.5,24.9,734665,0.0,1.0
2017-08-03,23.75,24.25,23.418,24.1,626593,23.75,24.25,23.418,24.1,626593,0.0,1.0
2017-08-04,24.1,24.1,23.45,23.8,420955,24.1,24.1,23.45,23.8,420955,0.0,1.0
2017-08-07,23.95,24.2,23.4,24.1,1076829,23.95,24.2,23.4,24.1,1076829,0.0,1.0
2017-08-08,19.85,22.2,19.8,21.1,4963290,19.85,22.2,19.8,21.1,4963290,0.0,1.0
2017-08-09,18.15,19.75,17.9,19.65,8527153,18.15,19.75,17.9,19.65,8527153,0.0,1.0
2017-08-10,17.65,18.65,17.1,18.15,3201851,17.65,18.65,17.1,18.15,3201851,0.0,1.0
2017-08-11,18.4,18.7,17.55,17.75,2941142,18.4,18.7,17.55,17.75,2941142,0.0,1.0
2017-08-14,18.75,19.4,18.45,18.6,2807973,18.75,19.4,18.45,18.6,2807973,0.0,1.0
2017-08-15,17.65,18.8,17.6,18.7,2147837,17.65,18.8,17.6,18.7,2147837,0.0,1.0
2017-08-16,17.25,17.8,16.65,17.65,2838778,17.25,17.8,16.65,17.65,2838778,0.0,1.0
2017-08-17,17.05,17.7,16.9,17.2,1880333,17.05,17.7,16.9,17.2,1880333,0.0,1.0
2017-08-18,17.05,17.3,16.8,17.0,1576922,17.05,17.3,16.8,17.0,1576922,0.0,1.0
2017-08-21,17.25,17.4,17.0,17.1,1201335,17.25,17.4,17.0,17.1,1201335,0.0,1.0
2017-08-22,17.2,17.5,17.1,17.3,923738,17.2,17.5,17.1,17.3,923738,0.0,1.0
2017-08-23,17.65,17.85,17.0,17.05,1180738,17.65,17.85,17.0,17.05,1180738,0.0,1.0
2017-08-24,17.8,18.25,17.55,17.65,1329305,17.8,18.25,17.55,17.65,1329305,0.0,1.0
2017-08-25,17.3,17.9,16.75,17.85,1463919,17.3,17.9,16.75,17.85,1463919,0.0,1.0
2017-08-28,17.8,17.875,17.2,17.3,1028855,17.8,17.875,17.2,17.3,1028855,0.0,1.0
2017-08-29,17.1,17.65,16.65,17.5,2464492,17.1,17.65,16.65,17.5,2464492,0.0,1.0
2017-08-30,16.55,17.15,16.475,17.1,2069311,16.55,17.15,16.475,17.1,2069311,0.0,1.0
2017-08-31,16.7,17.0,16.4,16.5,1425108,16.7,17.0,16.4,16.5,1425108,0.0,1.0
2017-09-01,17.15,17.325,16.55,16.8,1153985,17.15,17.325,16.55,16.8,1153985,0.0,1.0
2017-09-05,17.7,17.825,17.0,17.15,1469202,17.7,17.825,17.0,17.15,1469202,0.0,1.0
2017-09-06,17.85,18.1,17.55,17.85,1171036,17.85,18.1,17.55,17.85,1171036,0.0,1.0
2017-09-07,17.8,18.15,17.55,17.9,1381990,17.8,18.15,17.55,17.9,1381990,0.0,1.0
2017-09-08,17.85,18.275,17.5,17.75,1178021,17.85,18.275,17.5,17.75,1178021,0.0,1.0
2017-09-11,17.9,18.15,17.6,17.85,1082730,17.9,18.15,17.6,17.85,1082730,0.0,1.0
2017-09-12,17.95,18.12,17.75,17.95,644881,17.95,18.12,17.75,17.95,644881,0.0,1.0
2017-09-13,17.7,18.05,17.6,18.0,633422,17.7,18.05,17.6,18.0,633422,0.0,1.0
2017-09-14,17.45,17.875,17.4,17.65,904277,17.45,17.875,17.4,17.65,904277,0.0,1.0
2017-09-15,17.25,17.65,17.1,17.5,2639403,17.25,17.65,17.1,17.5,2639403,0.0,1.0
2017-09-18,16.45,17.35,16.375,17.25,1261313,16.45,17.35,16.375,17.25,1261313,0.0,1.0
2017-09-19,15.65,16.5,15.0,16.5,3725020,15.65,16.5,15.0,16.5,3725020,0.0,1.0
2017-09-20,15.95,16.4,15.65,15.9,1892729,15.95,16.4,15.65,15.9,1892729,0.0,1.0
2017-09-21,16.2,16.325,15.65,15.9,1107364,16.2,16.325,15.65,15.9,1107364,0.0,1.0
2017-09-22,16.75,17.1,16.15,16.2,1852583,16.75,17.1,16.15,16.2,1852583,0.0,1.0
2017-09-25,16.3,16.75,16.05,16.65,1300269,16.3,16.75,16.05,16.65,1300269,0.0,1.0
2017-09-26,16.65,17.05,16.4,16.45,1263136,16.65,17.05,16.4,16.45,1263136,0.0,1.0
2017-09-27,17.5,17.65,16.85,17.0,3545681,17.5,17.65,16.85,17.0,3545681,0.0,1.0
2017-09-28,18.25,18.35,17.45,17.6,1615607,18.25,18.35,17.45,17.6,1615607,0.0,1.0
2017-09-29,17.8,18.25,17.55,18.15,1560337,17.8,18.25,17.55,18.15,1560337,0.0,1.0
2017-10-02,18.7,18.8,17.675,17.85,2569280,18.7,18.8,17.675,17.85,2569280,0.0,1.0
2017-10-03,18.65,19.2,18.25,18.75,2936850,18.65,19.2,18.25,18.75,2936850,0.0,1.0
2017-10-04,18.6,19.15,18.5,18.5,2046220,18.6,19.15,18.5,18.5,2046220,0.0,1.0
2017-10-05,18.25,18.95,18.15,18.6,1028106,18.25,18.95,18.15,18.6,1028106,0.0,1.0
2017-10-06,18.15,18.75,18.0,18.25,1238492,18.15,18.75,18.0,18.25,1238492,0.0,1.0
2017-10-09,17.35,18.3,17.2,18.05,1135286,17.35,18.3,17.2,18.05,1135286,0.0,1.0
2017-10-10,16.6,17.45,16.35,17.4,1782690,16.6,17.45,16.35,17.4,1782690,0.0,1.0
2017-10-11,16.65,17.0,16.5,16.55,1230360,16.65,17.0,16.5,16.55,1230360,0.0,1.0
2017-10-12,16.7,17.05,16.35,16.55,927354,16.7,17.05,16.35,16.55,927354,0.0,1.0
2017-10-13,16.5,16.75,15.925,16.55,1334806,16.5,16.75,15.925,16.55,1334806,0.0,1.0
2017-10-16,16.1,16.7,16.0,16.55,962167,16.1,16.7,16.0,16.55,962167,0.0,1.0
2017-10-17,15.8,16.45,15.75,16.1,1425715,15.8,16.45,15.75,16.1,1425715,0.0,1.0
2017-10-18,16.0,16.125,15.75,15.95,751501,16.0,16.125,15.75,15.95,751501,0.0,1.0
2017-10-19,16.35,16.4,15.75,15.95,1017847,16.35,16.4,15.75,15.95,1017847,0.0,1.0
2017-10-20,17.0,17.1,16.3,16.45,1000102,17.0,17.1,16.3,16.45,1000102,0.0,1.0
2017-10-23,17.0,17.225,16.8,17.05,993241,17.0,17.225,16.8,17.05,993241,0.0,1.0
2017-10-24,17.1,17.25,16.85,17.15,817070,17.1,17.25,16.85,17.15,817070,0.0,1.0
2017-10-25,17.0,17.4,16.65,17.1,781969,17.0,17.4,16.65,17.1,781969,0.0,1.0
2017-10-26,16.85,17.05,16.725,17.0,485407,16.85,17.05,16.725,17.0,485407,0.0,1.0
2017-10-27,16.6,17.05,16.375,17.05,936883,16.6,17.05,16.375,17.05,936883,0.0,1.0
2017-10-30,16.35,16.65,16.2,16.6,812638,16.35,16.65,16.2,16.6,812638,0.0,1.0
2017-10-31,16.25,16.575,15.975,16.4,1239805,16.25,16.575,15.975,16.4,1239805,0.0,1.0
2017-11-01,15.3,16.4,14.55,16.4,1843500,15.3,16.4,14.55,16.4,1843500,0.0,1.0
2017-11-02,14.9,15.55,14.45,15.2,1946617,14.9,15.55,14.45,15.2,1946617,0.0,1.0
2017-11-03,13.25,16.8,13.2,16.3,6302286,13.25,16.8,13.2,16.3,6302286,0.0,1.0
2017-11-06,11.0,13.45,10.475,13.3,8258411,11.0,13.45,10.475,13.3,8258411,0.0,1.0
2017-11-07,11.1,11.8,10.35,11.25,7917429,11.1,11.8,10.35,11.25,7917429,0.0,1.0
2017-11-08,11.75,11.9,10.75,11.1,3889015,11.75,11.9,10.75,11.1,3889015,0.0,1.0
2017-11-09,11.7,11.95,11.45,11.65,2154838,11.7,11.95,11.45,11.65,2154838,0.0,1.0
2017-11-10,11.15,11.8,10.5,11.6,3966896,11.15,11.8,10.5,11.6,3966896,0.0,1.0
2017-11-13,11.45,11.45,10.85,11.0,1410306,11.45,11.45,10.85,11.0,1410306,0.0,1.0
2017-11-14,10.5,11.65,10.3,11.35,2009306,10.5,11.65,10.3,11.35,2009306,0.0,1.0
2017-11-15,10.75,11.0,10.3,10.35,1771785,10.75,11.0,10.3,10.35,1771785,0.0,1.0
2017-11-16,11.05,11.1,10.65,10.9,1641868,11.05,11.1,10.65,10.9,1641868,0.0,1.0
2017-11-17,11.15,11.25,10.85,10.95,1277825,11.15,11.25,10.85,10.95,1277825,0.0,1.0
2017-11-20,11.15,11.5,11.05,11.15,1614280,11.15,11.5,11.05,11.15,1614280,0.0,1.0
2017-11-21,11.6,11.65,11.15,11.15,1730932,11.6,11.65,11.15,11.15,1730932,0.0,1.0
2017-11-22,12.15,12.3,11.5,11.65,1357693,12.15,12.3,11.5,11.65,1357693,0.0,1.0
2017-11-24,12.05,12.35,11.85,12.2,756445,12.05,12.35,11.85,12.2,756445,0.0,1.0
2017-11-27,12.1,12.275,11.95,12.05,864305,12.1,12.275,11.95,12.05,864305,0.0,1.0
2017-11-28,12.55,12.6,12.0,12.15,1871526,12.55,12.6,12.0,12.15,1871526,0.0,1.0
2017-11-29,12.65,12.7,12.1,12.65,2163154,12.65,12.7,12.1,12.65,2163154,0.0,1.0
2017-11-30,12.85,12.95,12.5,12.65,1629697,12.85,12.95,12.5,12.65,1629697,0.0,1.0
2017-12-01,12.85,13.025,12.35,12.8,1916466,12.85,13.025,12.35,12.8,1916466,0.0,1.0
2017-12-04,13.0,13.05,12.7,13.05,1558846,13.0,13.05,12.7,13.05,1558846,0.0,1.0
2017-12-05,12.95,13.35,12.8,12.95,3406116,12.95,13.35,12.8,12.95,3406116,0.0,1.0
2017-12-06,12.85,13.125,12.55,12.95,3686541,12.85,13.125,12.55,12.95,3686541,0.0,1.0
2017-12-07,13.25,13.45,12.65,12.7,1244345,13.25,13.45,12.65,12.7,1244345,0.0,1.0
2017-12-08,12.95,14.0,12.6,14.0,3365011,12.95,14.0,12.6,14.0,3365011,0.0,1.0
2017-12-11,12.9,13.25,12.7,12.9,1650501,12.9,13.25,12.7,12.9,1650501,0.0,1.0
2017-12-12,13.0,13.125,12.8,12.95,1156320,13.0,13.125,12.8,12.95,1156320,0.0,1.0
2017-12-13,13.0,13.3,12.75,12.95,1548073,13.0,13.3,12.75,12.95,1548073,0.0,1.0
2017-12-14,12.9,13.2,12.65,13.05,1177010,12.9,13.2,12.65,13.05,1177010,0.0,1.0
2017-12-15,13.05,13.2,12.85,12.9,1739558,13.05,13.2,12.85,12.9,1739558,0.0,1.0
2017-12-18,13.05,13.2,12.9,13.05,1287887,13.05,13.2,12.9,13.05,1287887,0.0,1.0
2017-12-19,13.05,13.5,12.85,13.3,1154364,13.05,13.5,12.85,13.3,1154364,0.0,1.0
2017-12-20,13.55,13.7,13.1,13.15,1063218,13.55,13.7,13.1,13.15,1063218,0.0,1.0
2017-12-21,13.8,14.0875,13.3,13.55,1222744,13.8,14.0875,13.3,13.55,1222744,0.0,1.0
2017-12-22,13.6,13.75,13.35,13.7,1060007,13.6,13.75,13.35,13.7,1060007,0.0,1.0
2017-12-26,13.45,13.75,13.3,13.55,774169,13.45,13.75,13.3,13.55,774169,0.0,1.0
2017-12-27,13.1,13.5,13.0,13.5,871183,13.1,13.5,13.0,13.5,871183,0.0,1.0
2017-12-28,12.8,13.15,12.4,13.15,1081204,12.8,13.15,12.4,13.15,1081204,0.0,1.0
2017-12-29,12.3,12.85,12.3,12.85,727829,12.3,12.85,12.3,12.85,727829,0.0,1.0
2018-01-02,12.8,13.0,12.325,12.35,1545158,12.8,13.0,12.325,12.35,1545158,0.0,1.0
2018-01-03,13.4,13.625,12.85,12.85,1284212,13.4,13.625,12.85,12.85,1284212,0.0,1.0
2018-01-04,13.25,14.0,12.9,13.95,892430,13.25,14.0,12.9,13.95,892430,0.0,1.0
2018-01-05,12.95,13.4,12.85,13.25,637673,12.95,13.4,12.85,13.25,637673,0.0,1.0
2018-01-08,12.85,13.15,12.65,12.95,781397,12.85,13.15,12.65,12.95,781397,0.0,1.0
2018-01-09,13.2,13.2,12.7,12.9,1156865,13.2,13.2,12.7,12.9,1156865,0.0,1.0
2018-01-10,13.95,14.375,13.35,13.65,1709608,13.95,14.375,13.35,13.65,1709608,0.0,1.0
2018-01-11,14.6,14.7,13.85,13.95,1302984,14.6,14.7,13.85,13.95,1302984,0.0,1.0
2018-01-12,15.05,15.1,14.4,14.75,1498832,15.05,15.1,14.4,14.75,1498832,0.0,1.0
2018-01-16,14.3,15.2,14.05,15.1,1889943,14.3,15.2,14.05,15.1,1889943,0.0,1.0
2018-01-17,13.85,14.5,13.65,14.4,1296487,13.85,14.5,13.65,14.4,1296487,0.0,1.0
2018-01-18,13.8,14.2,13.4,13.85,918243,13.8,14.2,13.4,13.85,918243,0.0,1.0
2018-01-19,14.2,14.3,13.8,13.85,1114539,14.2,14.3,13.8,13.85,1114539,0.0,1.0
2018-01-22,14.5,14.6,14.25,14.25,672117,14.5,14.6,14.25,14.25,672117,0.0,1.0
2018-01-23,14.9,14.95,14.4,14.5,1108416,14.9,14.95,14.4,14.5,1108416,0.0,1.0
2018-01-24,14.8,15.1,14.55,15.0,967971,14.8,15.1,14.55,15.0,967971,0.0,1.0
2018-01-25,14.3,15.0,14.15,14.95,665809,14.3,15.0,14.15,14.95,665809,0.0,1.0
2018-01-26,14.65,14.7,14.1,14.3,607317,14.65,14.7,14.1,14.3,607317,0.0,1.0
2018-01-29,14.5,14.662,14.425,14.6,478254,14.5,14.662,14.425,14.6,478254,0.0,1.0
2018-01-30,14.2,14.5,14.05,14.25,610956,14.2,14.5,14.05,14.25,610956,0.0,1.0
2018-01-31,14.1,14.3,13.925,14.25,595456,14.1,14.3,13.925,14.25,595456,0.0,1.0
2018-02-01,13.95,14.2,13.7,14.0,581972,13.95,14.2,13.7,14.0,581972,0.0,1.0
2018-02-02,14.05,14.3,13.655,13.7,684849,14.05,14.3,13.655,13.7,684849,0.0,1.0
2018-02-05,13.5,14.1,13.4,13.9,855589,13.5,14.1,13.4,13.9,855589,0.0,1.0
2018-02-06,13.8,13.9,13.055,13.25,892578,13.8,13.9,13.055,13.25,892578,0.0,1.0
2018-02-07,14.1,14.325,13.75,13.8,549410,14.1,14.325,13.75,13.8,549410,0.0,1.0
2018-02-08,13.8,14.45,13.75,14.1,816188,13.8,14.45,13.75,14.1,816188,0.0,1.0
2018-02-09,14.05,14.25,13.45,13.95,869411,14.05,14.25,13.45,13.95,869411,0.0,1.0
2018-02-12,13.7,14.125,13.575,14.1,577107,13.7,14.125,13.575,14.1,577107,0.0,1.0
2018-02-13,13.65,13.7,13.25,13.55,516243,13.65,13.7,13.25,13.55,516243,0.0,1.0
2018-02-14,13.95,14.4,13.375,13.5,669639,13.95,14.4,13.375,13.5,669639,0.0,1.0
2018-02-15,14.25,14.5,13.923,14.05,685826,14.25,14.5,13.923,14.05,685826,0.0,1.0
2018-02-16,14.25,14.4,14.1,14.3,498565,14.25,14.4,14.1,14.3,498565,0.0,1.0
2018-02-20,14.05,14.3,14.0,14.1,578501,14.05,14.3,14.0,14.1,578501,0.0,1.0
2018-02-21,14.0,14.5,13.95,14.1,692187,14.0,14.5,13.95,14.1,692187,0.0,1.0
2018-02-22,14.05,14.4,13.9,14.15,507854,14.05,14.4,13.9,14.15,507854,0.0,1.0
2018-02-23,14.45,14.45,14.05,14.2,502076,14.45,14.45,14.05,14.2,502076,0.0,1.0
2018-02-26,14.5,14.6,14.2,14.45,599758,14.5,14.6,14.2,14.45,599758,0.0,1.0
2018-02-27,14.0,14.6,13.95,14.45,1131866,14.0,14.6,13.95,14.45,1131866,0.0,1.0
2018-02-28,14.65,15.05,14.25,14.55,3659729,14.65,15.05,14.25,14.55,3659729,0.0,1.0
2018-03-01,14.3,15.0,13.85,14.8,1888168,14.3,15.0,13.85,14.8,1888168,0.0,1.0
2018-03-02,15.3,15.35,14.01,14.05,2177104,15.3,15.35,14.01,14.05,2177104,0.0,1.0
2018-03-05,16.3,16.35,15.15,15.25,1692006,16.3,16.35,15.15,15.25,1692006,0.0,1.0
2018-03-06,16.5,16.55,16.0,16.25,1219640,16.5,16.55,16.0,16.25,1219640,0.0,1.0
2018-03-07,16.15,16.7,16.025,16.4,650900,16.15,16.7,16.025,16.4,650900,0.0,1.0
2018-03-08,15.75,16.3,15.625,16.15,597580,15.75,16.3,15.625,16.15,597580,0.0,1.0
2018-03-09,15.6,15.9,15.5,15.8,907383,15.6,15.9,15.5,15.8,907383,0.0,1.0
2018-03-12,15.95,16.0,15.45,15.6,828760,15.95,16.0,15.45,15.6,828760,0.0,1.0
2018-03-13,15.45,16.15,15.35,16.15,763216,15.45,16.15,15.35,16.15,763216,0.0,1.0
2018-03-14,15.05,15.65,14.85,15.5,886205,15.05,15.65,14.85,15.5,886205,0.0,1.0
2018-03-15,14.8,15.3,14.625,15.05,630837,14.8,15.3,14.625,15.05,630837,0.0,1.0
2018-03-16,14.6,14.85,14.35,14.8,775529,14.6,14.85,14.35,14.8,775529,0.0,1.0
2018-03-19,14.05,14.6,13.9,14.5,876001,14.05,14.6,13.9,14.5,876001,0.0,1.0
2018-03-20,13.9,14.45,13.855,14.05,609309,13.9,14.45,13.855,14.05,609309,0.0,1.0
2018-03-21,14.4,14.65,13.75,13.85,530652,14.4,14.65,13.75,13.85,530652,0.0,1.0
2018-03-22,14.1,14.575,14.0,14.15,588289,14.1,14.575,14.0,14.15,588289,0.0,1.0
2018-03-23,13.9,14.25,13.7,14.1,812085,13.9,14.25,13.7,14.1,812085,0.0,1.0
2018-03-26,14.15,14.25,13.85,14.05,474831,14.15,14.25,13.85,14.05,474831,0.0,1.0
2018-03-27,13.85,14.35,13.8,14.15,705205,13.85,14.35,13.8,14.15,705205,0.0,1.0
2018-03-28,13.9,14.2,13.7,13.85,565137,13.9,14.2,13.7,13.85,565137,0.0,1.0
2018-03-29,14.25,14.5,13.8,13.9,487191,14.25,14.5,13.8,13.9,487191,0.0,1.0
2018-04-02,13.8,14.35,13.65,14.25,628535,13.8,14.35,13.65,14.25,628535,0.0,1.0
2018-04-03,14.2,14.25,13.61,13.85,421678,14.2,14.25,13.61,13.85,421678,0.0,1.0
2018-04-04,14.5,14.575,13.85,13.9,418343,14.5,14.575,13.85,13.9,418343,0.0,1.0
2018-04-05,15.0,15.15,14.55,14.6,621689,15.0,15.15,14.55,14.6,621689,0.0,1.0
2018-04-06,15.0,15.4,14.8,14.9,823689,15.0,15.4,14.8,14.9,823689,0.0,1.0
2018-04-09,14.65,15.1,14.6,15.1,779280,14.65,15.1,14.6,15.1,779280,0.0,1.0
2018-04-10,15.3,15.3,14.7,14.9,871591,15.3,15.3,14.7,14.9,871591,0.0,1.0
2018-04-11,15.45,15.65,15.15,15.2,295128,15.45,15.65,15.15,15.2,295128,0.0,1.0
2018-04-12,15.7,15.8,15.45,15.6,404748,15.7,15.8,15.45,15.6,404748,0.0,1.0
2018-04-13,15.7,15.8,15.35,15.75,314055,15.7,15.8,15.35,15.75,314055,0.0,1.0
2018-04-16,15.8,15.85,15.51,15.8,405938,15.8,15.85,15.51,15.8,405938,0.0,1.0
2018-04-17,16.5,16.7,15.8,15.95,1000480,16.5,16.7,15.8,15.95,1000480,0.0,1.0
2018-04-18,16.45,16.8,16.15,16.5,484826,16.45,16.8,16.15,16.5,484826,0.0,1.0
2018-04-19,16.3,16.55,16.05,16.35,533090,16.3,16.55,16.05,16.35,533090,0.0,1.0
2018-04-20,16.85,16.85,16.05,16.25,503919,16.85,16.85,16.05,16.25,503919,0.0,1.0
2018-04-23,16.65,16.9,16.6,16.9,547984,16.65,16.9,16.6,16.9,547984,0.0,1.0
2018-04-24,16.4,16.8,16.25,16.6,724811,16.4,16.8,16.25,16.6,724811,0.0,1.0
2018-04-25,16.55,16.75,16.2,16.35,875085,16.55,16.75,16.2,16.35,875085,0.0,1.0
2018-04-26,16.6,16.725,16.4,16.7,625446,16.6,16.725,16.4,16.7,625446,0.0,1.0
2018-04-27,16.75,16.85,16.45,16.65,809672,16.75,16.85,16.45,16.65,809672,0.0,1.0
2018-04-30,16.5,16.85,16.4,16.8,607359,16.5,16.85,16.4,16.8,607359,0.0,1.0
2018-05-01,16.5,16.7,16.4,16.5,738568,16.5,16.7,16.4,16.5,738568,0.0,1.0
2018-05-02,16.55,16.625,16.4,16.55,719906,16.55,16.625,16.4,16.55,719906,0.0,1.0
2018-05-03,16.45,16.6,16.0,16.45,545224,16.45,16.6,16.0,16.45,545224,0.0,1.0
2018-05-04,16.8,17.0,16.35,16.4,535932,16.8,17.0,16.35,16.4,535932,0.0,1.0
2018-05-07,16.9,17.3,16.8,16.9,790889,16.9,17.3,16.8,16.9,790889,0.0,1.0
2018-05-08,16.75,17.025,16.5,16.9,677167,16.75,17.025,16.5,16.9,677167,0.0,1.0
2018-05-09,16.6,16.95,16.4,16.9,1145156,16.6,16.95,16.4,16.9,1145156,0.0,1.0
2018-05-10,18.15,18.9101,17.15,17.5,2310017,18.15,18.9101,17.15,17.5,2310017,0.0,1.0
2018-05-11,18.5,18.55,18.0,18.1,1104725,18.5,18.55,18.0,18.1,1104725,0.0,1.0
2018-05-14,18.9,19.2,18.65,18.8,1205938,18.9,19.2,18.65,18.8,1205938,0.0,1.0
2018-05-15,19.3,19.5,18.85,18.9,982237,19.3,19.5,18.85,18.9,982237,0.0,1.0
2018-05-16,19.65,19.775,19.15,19.3,1166399,19.65,19.775,19.15,19.3,1166399,0.0,1.0
2018-05-17,19.65,19.775,19.4,19.65,853232,19.65,19.775,19.4,19.65,853232,0.0,1.0
2018-05-18,19.5,19.75,19.4,19.75,531616,19.5,19.75,19.4,19.75,531616,0.0,1.0
2018-05-21,19.5,19.575,19.2,19.55,441116,19.5,19.575,19.2,19.55,441116,0.0,1.0
2018-05-22,19.8,20.1,19.425,19.65,767188,19.8,20.1,19.425,19.65,767188,0.0,1.0
2018-05-23,19.85,20.05,19.4,19.5,780542,19.85,20.05,19.4,19.5,780542,0.0,1.0
2018-05-24,19.75,20.0,19.5,19.75,801307,19.75,20.0,19.5,19.75,801307,0.0,1.0
2018-05-25,19.95,20.05,19.7,19.8,605344,19.95,20.05,19.7,19.8,605344,0.0,1.0
2018-05-29,20.15,20.25,19.7289,19.8,762456,20.15,20.25,19.7289,19.8,762456,0.0,1.0
2018-05-30,20.7,21.0,20.35,20.55,1085847,20.7,21.0,20.35,20.55,1085847,0.0,1.0
2018-05-31,20.45,20.8,20.4,20.7,1271388,20.45,20.8,20.4,20.7,1271388,0.0,1.0
2018-06-01,19.8,20.75,19.65,20.6,2127576,19.8,20.75,19.65,20.6,2127576,0.0,1.0
2018-06-04,21.0,21.0276,19.85,20.3,2382814,21.0,21.0276,19.85,20.3,2382814,0.0,1.0
2018-06-05,21.4,21.55,20.75,20.85,872158,21.4,21.55,20.75,20.85,872158,0.0,1.0
2018-06-06,21.65,22.05,21.2,21.2,1267930,21.65,22.05,21.2,21.2,1267930,0.0,1.0
2018-06-07,22.2,22.475,21.925,22.0,1759099,22.2,22.475,21.925,22.0,1759099,0.0,1.0
2018-06-08,22.85,23.2,22.1,22.2,1543528,22.85,23.2,22.1,22.2,1543528,0.0,1.0
2018-06-11,22.65,22.95,22.1,22.85,1014053,22.65,22.95,22.1,22.85,1014053,0.0,1.0
2018-06-12,23.25,23.5,22.65,22.65,1074834,23.25,23.5,22.65,22.65,1074834,0.0,1.0
2018-06-13,22.9,23.35,22.85,23.2,914307,22.9,23.35,22.85,23.2,914307,0.0,1.0
2018-06-14,23.05,23.1,22.65,23.0,831252,23.05,23.1,22.65,23.0,831252,0.0,1.0
2018-06-15,23.25,23.35,22.65,22.9,823494,23.25,23.35,22.65,22.9,823494,0.0,1.0
2018-06-18,23.3,23.55,23.15,23.5,938842,23.3,23.55,23.15,23.5,938842,0.0,1.0
2018-06-19,23.45,23.55,23.15,23.4,1691538,23.45,23.55,23.15,23.4,1691538,0.0,1.0
2018-06-20,23.95,24.0,23.35,23.45,1163645,23.95,24.0,23.35,23.45,1163645,0.0,1.0
2018-06-21,22.8,24.0,21.51,24.0,1178510,22.8,24.0,21.51,24.0,1178510,0.0,1.0
2018-06-22,23.15,23.15,22.7,23.0,1402232,23.15,23.15,22.7,23.0,1402232,0.0,1.0
2018-06-25,22.5,23.025,22.3,22.7,654662,22.5,23.025,22.3,22.7,654662,0.0,1.0
2018-06-26,22.65,22.975,22.3,22.55,595429,22.65,22.975,22.3,22.55,595429,0.0,1.0
2018-06-27,21.6,22.9,21.45,22.7,680838,21.6,22.9,21.45,22.7,680838,0.0,1.0
2018-06-28,21.9,22.1,21.45,21.55,893179,21.9,22.1,21.45,21.55,893179,0.0,1.0
2018-06-29,21.05,22.0,21.0,22.0,1047360,21.05,22.0,21.0,22.0,1047360,0.0,1.0
2018-07-02,21.6,21.6,20.6,20.85,1166006,21.6,21.6,20.6,20.85,1166006,0.0,1.0
2018-07-03,22.4,22.6,21.6,21.8,761945,22.4,22.6,21.6,21.8,761945,0.0,1.0
2018-07-05,22.6,22.8,22.225,22.55,687631,22.6,22.8,22.225,22.55,687631,0.0,1.0
2018-07-06,23.0,23.05,22.45,22.6,592082,23.0,23.05,22.45,22.6,592082,0.0,1.0
2018-07-09,22.9,23.15,22.7,23.0,794914,22.9,23.15,22.7,23.0,794914,0.0,1.0
2018-07-10,22.65,22.9,22.2,22.9,784148,22.65,22.9,22.2,22.9,784148,0.0,1.0
2018-07-11,22.7,22.85,22.3,22.4,525281,22.7,22.85,22.3,22.4,525281,0.0,1.0
2018-07-12,23.0,23.05,22.7,22.9,522358,23.0,23.05,22.7,22.9,522358,0.0,1.0
2018-07-13,22.25,22.95,22.15,22.95,589100,22.25,22.95,22.15,22.95,589100,0.0,1.0
2018-07-16,22.6,22.6,22.05,22.25,771773,22.6,22.6,22.05,22.25,771773,0.0,1.0
2018-07-17,22.8,23.35,22.6,22.7,638064,22.8,23.35,22.6,22.7,638064,0.0,1.0
2018-07-18,22.95,23.25,22.75,22.8,538531,22.95,23.25,22.75,22.8,538531,0.0,1.0
2018-07-19,22.9,23.175,22.7,22.85,394561,22.9,23.175,22.7,22.85,394561,0.0,1.0
2018-07-20,23.05,23.25,22.9,22.95,465231,23.05,23.25,22.9,22.95,465231,0.0,1.0
2018-07-23,23.2,23.85,22.85,23.25,854837,23.2,23.85,22.85,23.25,854837,0.0,1.0
2018-07-24,21.6,23.375,21.0,23.3,1121536,21.6,23.375,21.0,23.3,1121536,0.0,1.0
2018-07-25,21.8,21.85,21.4,21.6,444101,21.8,21.85,21.4,21.6,444101,0.0,1.0
2018-07-26,21.85,22.05,21.6,21.8,427762,21.85,22.05,21.6,21.8,427762,0.0,1.0
2018-07-27,20.85,22.12,20.75,21.9,520055,20.85,22.12,20.75,21.9,520055,0.0,1.0
2018-07-30,20.1,21.0,19.95,20.85,982960,20.1,21.0,19.95,20.85,982960,0.0,1.0
2018-07-31,20.2,20.75,19.4,19.95,601686,20.2,20.75,19.4,19.95,601686,0.0,1.0
2018-08-01,20.2,20.45,19.55,20.2,655978,20.2,20.45,19.55,20.2,655978,0.0,1.0
2018-08-02,20.55,20.6,19.85,20.15,528554,20.55,20.6,19.85,20.15,528554,0.0,1.0
2018-08-03,20.25,20.8,20.2,20.55,588685,20.25,20.8,20.2,20.55,588685,0.0,1.0
2018-08-06,20.9,21.0,20.0,20.25,331191,20.9,21.0,20.0,20.25,331191,0.0,1.0
2018-08-07,20.2,20.85,20.15,20.8,910553,20.2,20.85,20.15,20.8,910553,0.0,1.0
2018-08-08,21.2,22.4,20.1,20.2,1351848,21.2,22.4,20.1,20.2,1351848,0.0,1.0
2018-08-09,21.0,21.625,20.9,21.1,656138,21.0,21.625,20.9,21.1,656138,0.0,1.0
2018-08-10,21.95,22.35,20.95,20.95,992117,21.95,22.35,20.95,20.95,992117,0.0,1.0
2018-08-13,23.2,23.65,22.15,22.2,1636542,23.2,23.65,22.15,22.2,1636542,0.0,1.0
2018-08-14,24.05,24.1,23.1,23.2,816094,24.05,24.1,23.1,23.2,816094,0.0,1.0
2018-08-15,23.35,24.025,23.175,23.75,852773,23.35,24.025,23.175,23.75,852773,0.0,1.0
2018-08-16,24.0,24.15,23.4,23.8,586846,24.0,24.15,23.4,23.8,586846,0.0,1.0
2018-08-17,23.7,24.0,23.35,24.0,510605,23.7,24.0,23.35,24.0,510605,0.0,1.0
2018-08-20,24.1,24.3,23.3,24.0,796356,24.1,24.3,23.3,24.0,796356,0.0,1.0
2018-08-21,23.95,24.25,23.65,24.05,529562,23.95,24.25,23.65,24.05,529562,0.0,1.0
2018-08-22,23.55,24.05,23.35,23.95,499687,23.55,24.05,23.35,23.95,499687,0.0,1.0
2018-08-23,23.55,23.6,23.15,23.6,443506,23.55,23.6,23.15,23.6,443506,0.0,1.0
2018-08-24,24.05,24.3,23.5,23.55,574278,24.05,24.3,23.5,23.55,574278,0.0,1.0
2018-08-27,24.35,24.75,24.0,24.35,521140,24.35,24.75,24.0,24.35,521140,0.0,1.0
2018-08-28,23.8,24.4,23.3,24.25,841203,23.8,24.4,23.3,24.25,841203,0.0,1.0
2018-08-29,24.6,24.8,23.65,23.95,664378,24.6,24.8,23.65,23.95,664378,0.0,1.0
2018-08-30,25.1,25.4,24.4,24.4,764321,25.1,25.4,24.4,24.4,764321,0.0,1.0
2018-08-31,25.5,25.7,25.075,25.15,603400,25.5,25.7,25.075,25.15,603400,0.0,1.0
2018-09-04,25.3,25.819,25.15,25.5,1287020,25.3,25.819,25.15,25.5,1287020,0.0,1.0
2018-09-05,24.45,25.3,23.65,25.3,646885,24.45,25.3,23.65,25.3,646885,0.0,1.0
2018-09-06,24.5,24.75,24.1,24.45,578018,24.5,24.75,24.1,24.45,578018,0.0,1.0
2018-09-07,24.75,24.95,24.35,24.4,299246,24.75,24.95,24.35,24.4,299246,0.0,1.0
2018-09-10,25.35,25.45,24.575,24.95,707251,25.35,25.45,24.575,24.95,707251,0.0,1.0
2018-09-11,25.75,26.0,25.125,25.45,703527,25.75,26.0,25.125,25.45,703527,0.0,1.0
2018-09-12,26.15,26.35,25.4,25.85,1696989,26.15,26.35,25.4,25.85,1696989,0.0,1.0
2018-09-13,27.6,27.65,26.45,27.0,2741484,27.6,27.65,26.45,27.0,2741484,0.0,1.0
2018-09-14,27.65,28.2,27.4,28.0,746670,27.65,28.2,27.4,28.0,746670,0.0,1.0
2018-09-17,26.9,27.6,26.59,27.5,712997,26.9,27.6,26.59,27.5,712997,0.0,1.0
2018-09-18,27.15,27.45,26.55,26.8,622832,27.15,27.45,26.55,26.8,622832,0.0,1.0
2018-09-19,27.25,27.5,26.8,27.1,636123,27.25,27.5,26.8,27.1,636123,0.0,1.0
2018-09-20,27.05,27.5,26.9,27.4,529690,27.05,27.5,26.9,27.4,529690,0.0,1.0
2018-09-21,27.55,27.725,26.91,26.95,895551,27.55,27.725,26.91,26.95,895551,0.0,1.0
2018-09-24,27.45,28.15,27.25,27.45,534509,27.45,28.15,27.25,27.45,534509,0.0,1.0
2018-09-25,28.75,29.0,27.55,27.75,708406,28.75,29.0,27.55,27.75,708406,0.0,1.0
2018-09-26,28.55,29.05,28.25,28.85,580078,28.55,29.05,28.25,28.85,580078,0.0,1.0
2018-09-27,28.2,28.9,28.2,28.5,526543,28.2,28.9,28.2,28.5,526543,0.0,1.0
2018-09-28,28.4,28.7,27.8,28.1,578218,28.4,28.7,27.8,28.1,578218,0.0,1.0
2018-10-01,27.04,28.62,26.55,28.43,1142260,27.04,28.62,26.55,28.43,1142260,0.0,1.0
2018-10-02,26.69,27.26,26.37,27.01,669391,26.69,27.26,26.37,27.01,669391,0.0,1.0
2018-10-03,26.92,27.11,26.19,26.72,669294,26.92,27.11,26.19,26.72,669294,0.0,1.0
2018-10-04,26.31,27.83,25.91,27.29,1031129,26.31,27.83,25.91,27.29,1031129,0.0,1.0
2018-10-05,26.6,27.26,26.33,26.72,854724,26.6,27.26,26.33,26.72,854724,0.0,1.0
2018-10-08,26.29,26.69,25.645,26.34,1128627,26.29,26.69,25.645,26.34,1128627,0.0,1.0
2018-10-09,27.2,27.81,25.96,26.07,989917,27.2,27.81,25.96,26.07,989917,0.0,1.0
2018-10-10,25.43,27.4,25.21,27.03,1074914,25.43,27.4,25.21,27.03,1074914,0.0,1.0
2018-10-11,24.9,25.99,24.77,25.16,804050,24.9,25.99,24.77,25.16,804050,0.0,1.0
2018-10-12,25.44,25.93,25.09,25.6,1279313,25.44,25.93,25.09,25.6,1279313,0.0,1.0
2018-10-15,25.24,25.7,24.54,25.4,799748,25.24,25.7,24.54,25.4,799748,0.0,1.0
2018-10-16,26.2,26.81,25.2701,25.55,902973,26.2,26.81,25.2701,25.55,902973,0.0,1.0
2018-10-17,25.23,25.86,24.1,25.84,2542818,25.23,25.86,24.1,25.84,2542818,0.0,1.0
2018-10-18,24.96,25.2,24.55,25.18,1798450,24.96,25.2,24.55,25.18,1798450,0.0,1.0
2018-10-19,23.87,25.31,23.86,25.0,1063469,23.87,25.31,23.86,25.0,1063469,0.0,1.0
2018-10-22,24.63,24.965,23.86,23.89,1290703,24.63,24.965,23.86,23.89,1290703,0.0,1.0
2018-10-23,23.83,24.36,23.35,24.13,831983,23.83,24.36,23.35,24.13,831983,0.0,1.0
2018-10-24,21.71,23.88,21.64,23.71,1869513,21.71,23.88,21.64,23.71,1869513,0.0,1.0
2018-10-25,22.23,22.51,21.5,21.99,1192640,22.23,22.51,21.5,21.99,1192640,0.0,1.0
2018-10-26,21.66,22.19,20.94,21.55,880429,21.66,22.19,20.94,21.55,880429,0.0,1.0
2018-10-29,21.9,22.7,21.57,22.05,777562,21.9,22.7,21.57,22.05,777562,0.0,1.0
2018-10-30,22.4,22.64,21.65,21.92,585534,22.4,22.64,21.65,21.92,585534,0.0,1.0
2018-10-31,22.2,23.06,22.17,22.79,1137957,22.2,23.06,22.17,22.79,1137957,0.0,1.0
2018-11-01,22.97,23.11,22.09,22.36,855428,22.97,23.11,22.09,22.36,855428,0.0,1.0
2018-11-02,22.82,23.51,22.69,23.1,833487,22.82,23.51,22.69,23.1,833487,0.0,1.0
2018-11-05,22.74,22.97,21.85,22.79,909251,22.74,22.97,21.85,22.79,909251,0.0,1.0
2018-11-06,22.86,23.18,22.44,22.61,1009036,22.86,23.18,22.44,22.61,1009036,0.0,1.0
2018-11-07,26.03,26.66,23.31,23.31,2892214,26.03,26.66,23.31,23.31,2892214,0.0,1.0
2018-11-08,25.86,26.86,25.46,25.98,840927,25.86,26.86,25.46,25.98,840927,0.0,1.0
2018-11-09,25.19,25.86,24.485,25.67,715767,25.19,25.86,24.485,25.67,715767,0.0,1.0
2018-11-12,25.19,25.47,24.55,25.03,873127,25.19,25.47,24.55,25.03,873127,0.0,1.0
2018-11-13,24.47,25.85,24.32,25.46,471625,24.47,25.85,24.32,25.46,471625,0.0,1.0
2018-11-14,24.45,25.0,24.35,24.75,754331,24.45,25.0,24.35,24.75,754331,0.0,1.0
2018-11-15,24.96,25.28,24.31,24.31,800963,24.96,25.28,24.31,24.31,800963,0.0,1.0
2018-11-16,24.63,24.91,24.22,24.8,679314,24.63,24.91,24.22,24.8,679314,0.0,1.0
2018-11-19,23.2,24.715,23.085,24.49,773640,23.2,24.715,23.085,24.49,773640,0.0,1.0
2018-11-20,22.66,23.68,22.4,22.7,458906,22.66,23.68,22.4,22.7,458906,0.0,1.0
2018-11-21,23.67,23.84,22.77,22.97,417609,23.67,23.84,22.77,22.97,417609,0.0,1.0
2018-11-23,24.08,24.69,23.49,23.49,190145,24.08,24.69,23.49,23.49,190145,0.0,1.0
2018-11-26,24.4,24.71,24.1329,24.41,552496,24.4,24.71,24.1329,24.41,552496,0.0,1.0
2018-11-27,24.6,25.0,24.15,24.33,419667,24.6,25.0,24.15,24.33,419667,0.0,1.0
2018-11-28,26.16,26.24,24.7,24.81,603017,26.16,26.24,24.7,24.81,603017,0.0,1.0
2018-11-29,26.15,26.35,25.19,25.81,1060588,26.15,26.35,25.19,25.81,1060588,0.0,1.0
2018-11-30,25.7,26.9595,25.62,26.12,1046563,25.7,26.9595,25.62,26.12,1046563,0.0,1.0
2018-12-03,24.5,26.21,24.17,26.21,1125961,24.5,26.21,24.17,26.21,1125961,0.0,1.0
2018-12-04,22.16,24.5354,22.05,24.31,1326901,22.16,24.5354,22.05,24.31,1326901,0.0,1.0
2018-12-06,20.8,21.93,20.69,21.44,1635663,20.8,21.93,20.69,21.44,1635663,0.0,1.0
2018-12-07,20.23,20.93,19.83,20.79,2120427,20.23,20.93,19.83,20.79,2120427,0.0,1.0
2018-12-10,20.5,20.92,20.03,20.22,810622,20.5,20.92,20.03,20.22,810622,0.0,1.0
2018-12-11,20.66,21.32,20.06,20.91,1459359,20.66,21.32,20.06,20.91,1459359,0.0,1.0
2018-12-12,21.27,22.02,20.91,21.03,952026,21.27,22.02,20.91,21.03,952026,0.0,1.0
2018-12-13,19.81,21.39,19.765,21.28,899592,19.81,21.39,19.765,21.28,899592,0.0,1.0
2018-12-14,19.2,19.92,18.74,19.36,1284054,19.2,19.92,18.74,19.36,1284054,0.0,1.0
2018-12-17,18.39,19.2,18.005,18.85,1120992,18.39,19.2,18.005,18.85,1120992,0.0,1.0
2018-12-18,18.58,18.84,18.08,18.55,1131494,18.58,18.84,18.08,18.55,1131494,0.0,1.0
2018-12-19,18.39,19.32,18.38,18.55,890597,18.39,19.32,18.38,18.55,890597,0.0,1.0
2018-12-20,17.95,18.47,17.01,18.28,1156661,17.95,18.47,17.01,18.28,1156661,0.0,1.0
2018-12-21,17.95,18.75,17.67,17.96,1145444,17.95,18.75,17.67,17.96,1145444,0.0,1.0
2018-12-24,17.75,18.05,17.26,17.5,370013,17.75,18.05,17.26,17.5,370013,0.0,1.0
2018-12-26,18.59,18.595,17.5,17.85,750889,18.59,18.595,17.5,17.85,750889,0.0,1.0
2018-12-27,19.39,19.44,18.16,18.2,917860,19.39,19.44,18.16,18.2,917860,0.0,1.0
2018-12-28,19.71,20.25,19.05,19.48,801686,19.71,20.25,19.05,19.48,801686,0.0,1.0
2018-12-31,19.95,20.4,19.82,19.91,522262,19.95,20.4,19.82,19.91,522262,0.0,1.0
2019-01-02,19.7,20.0,19.34,19.7,624766,19.7,20.0,19.34,19.7,624766,0.0,1.0
2019-01-03,19.3,19.665,18.85,19.47,578007,19.3,19.665,18.85,19.47,578007,0.0,1.0
2019-01-04,20.0,20.06,19.63,19.71,684943,20.0,20.06,19.63,19.71,684943,0.0,1.0
2019-01-07,20.92,21.0,20.01,20.15,893900,20.92,21.0,20.01,20.15,893900,0.0,1.0
2019-01-08,20.75,21.73,20.74,21.26,1089458,20.75,21.73,20.74,21.26,1089458,0.0,1.0
2019-01-09,20.48,21.64,20.47,20.95,831615,20.48,21.64,20.47,20.95,831615,0.0,1.0
2019-01-10,19.2,20.5,19.11,20.4,1297264,19.2,20.5,19.11,20.4,1297264,0.0,1.0
2019-01-11,18.26,19.47,18.205,19.07,1662225,18.26,19.47,18.205,19.07,1662225,0.0,1.0
2019-01-14,18.12,18.4946,17.1,18.08,1556413,18.12,18.4946,17.1,18.08,1556413,0.0,1.0
2019-01-15,18.12,18.6,18.04,18.08,655508,18.12,18.6,18.04,18.08,655508,0.0,1.0
2019-01-16,18.37,18.81,18.16,18.16,843458,18.37,18.81,18.16,18.16,843458,0.0,1.0
2019-01-17,18.78,19.0275,18.18,18.18,713108,18.78,19.0275,18.18,18.18,713108,0.0,1.0
2019-01-18,18.66,19.13,18.45,18.94,742376,18.66,19.13,18.45,18.94,742376,0.0,1.0
2019-01-22,17.92,18.5,17.86,18.35,827299,17.92,18.5,17.86,18.35,827299,0.0,1.0
2019-01-23,17.54,18.13,17.34,18.01,1163697,17.54,18.13,17.34,18.01,1163697,0.0,1.0
2019-01-24,17.59,18.48,17.57,17.61,2644309,17.59,18.48,17.57,17.61,2644309,0.0,1.0
2019-01-25,17.5,17.97,17.33,17.84,981605,17.5,17.97,17.33,17.84,981605,0.0,1.0
2019-01-28,17.2,17.48,16.9,17.31,1222257,17.2,17.48,16.9,17.31,1222257,0.0,1.0
2019-01-29,16.93,17.57,16.8467,17.0,655395,16.93,17.57,16.8467,17.0,655395,0.0,1.0
2019-01-30,17.19,17.23,16.5,17.1,883515,17.19,17.23,16.5,17.1,883515,0.0,1.0
2019-01-31,17.68,17.85,17.1,17.19,734669,17.68,17.85,17.1,17.19,734669,0.0,1.0
2019-02-01,17.45,17.86,17.24,17.58,1081555,17.45,17.86,17.24,17.58,1081555,0.0,1.0
2019-02-04,17.7,17.77,17.33,17.42,579841,17.7,17.77,17.33,17.42,579841,0.0,1.0
2019-02-05,17.91,18.2,17.6601,17.8,604175,17.91,18.2,17.6601,17.8,604175,0.0,1.0
2019-02-06,17.11,18.05,17.07,17.84,769177,17.11,18.05,17.07,17.84,769177,0.0,1.0
2019-02-07,17.02,17.48,16.9,16.96,852763,17.02,17.48,16.9,16.96,852763,0.0,1.0
2019-02-08,16.88,17.12,16.78,16.92,614956,16.88,17.12,16.78,16.92,614956,0.0,1.0
2019-02-11,16.96,17.39,16.95,17.15,639114,16.96,17.39,16.95,17.15,639114,0.0,1.0
2019-02-12,17.25,17.27,16.9,17.12,1261759,17.25,17.27,16.9,17.12,1261759,0.0,1.0
2019-02-13,17.2,17.66,16.96,17.34,1475979,17.2,17.66,16.96,17.34,1475979,0.0,1.0
2019-02-14,16.39,17.17,16.24,17.09,1764083,16.39,17.17,16.24,17.09,1764083,0.0,1.0
2019-02-15,16.8,17.03,16.3298,16.54,2142365,16.8,17.03,16.3298,16.54,2142365,0.0,1.0
2019-02-19,14.99,16.825,14.95,16.73,3033948,14.99,16.825,14.95,16.73,3033948,0.0,1.0
2019-02-20,14.54,15.21,13.79,15.06,5495605,14.54,15.21,13.79,15.06,5495605,0.0,1.0
2019-02-21,13.98,14.9909,13.975,14.45,2214362,13.98,14.9909,13.975,14.45,2214362,0.0,1.0
2019-02-22,14.3,14.62,13.78,13.98,3719633,14.3,14.62,13.78,13.98,3719633,0.0,1.0
2019-02-25,14.58,14.86,14.32,14.43,1417291,14.58,14.86,14.32,14.43,1417291,0.0,1.0
2019-02-26,14.67,15.12,14.59,14.59,2290169,14.67,15.12,14.59,14.59,2290169,0.0,1.0
2019-02-27,14.07,14.35,12.88,12.94,3823648,14.07,14.35,12.88,12.94,3823648,0.0,1.0
2019-02-28,13.19,14.21,13.16,14.0,2223052,13.19,14.21,13.16,14.0,2223052,0.0,1.0
2019-03-01,13.29,13.38,13.02,13.19,2395676,13.29,13.38,13.02,13.19,2395676,0.0,1.0
2019-03-04,14.15,14.44,13.11,13.26,3199196,14.15,14.44,13.11,13.26,3199196,0.0,1.0
2019-03-05,13.52,14.29,13.49,14.16,1311112,13.52,14.29,13.49,14.16,1311112,0.0,1.0
2019-03-06,12.54,13.74,12.47,13.65,1712085,12.54,13.74,12.47,13.65,1712085,0.0,1.0
2019-03-07,12.17,12.7,12.14,12.53,1084856,12.17,12.7,12.14,12.53,1084856,0.0,1.0
2019-03-08,12.48,12.705,12.09,12.19,1076577,12.48,12.705,12.09,12.19,1076577,0.0,1.0
2019-03-11,12.5,12.77,12.355,12.48,1024601,12.5,12.77,12.355,12.48,1024601,0.0,1.0
2019-03-12,12.49,12.71,12.4,12.58,1098782,12.49,12.71,12.4,12.58,1098782,0.0,1.0
2019-03-13,13.06,13.26,12.57,12.63,1439547,13.06,13.26,12.57,12.63,1439547,0.0,1.0
2019-03-14,13.01,13.22,12.84,13.04,1411332,13.01,13.22,12.84,13.04,1411332,0.0,1.0
2019-03-15,13.11,13.46,12.9792,13.07,1655127,13.11,13.46,12.9792,13.07,1655127,0.0,1.0
2019-03-18,12.63,13.23,12.52,13.18,1033955,12.63,13.23,12.52,13.18,1033955,0.0,1.0
2019-03-19,12.9,13.13,12.26,12.64,1109256,12.9,13.13,12.26,12.64,1109256,0.0,1.0
2019-03-20,13.1,13.34,12.74,12.9,1473345,13.1,13.34,12.74,12.9,1473345,0.0,1.0
2019-03-21,14.0,14.11,13.04,13.04,2900105,14.0,14.11,13.04,13.04,2900105,0.0,1.0
2019-03-22,13.33,14.26,13.27,14.0,1491614,13.33,14.26,13.27,14.0,1491614,0.0,1.0
2019-03-25,13.46,13.52,13.08,13.3,686203,13.46,13.52,13.08,13.3,686203,0.0,1.0
2019-03-26,13.17,13.72,13.05,13.61,873432,13.17,13.72,13.05,13.61,873432,0.0,1.0
2019-03-27,12.59,13.25,12.5,13.14,934659,12.59,13.25,12.5,13.14,934659,0.0,1.0
2019-03-28,12.51,12.77,12.27,12.67,1430319,12.51,12.77,12.27,12.67,1430319,0.0,1.0
2019-03-29,12.58,12.7,12.37,12.62,1056827,12.58,12.7,12.37,12.62,1056827,0.0,1.0
2019-04-01,12.45,12.89,12.26,12.74,571389,12.45,12.89,12.26,12.74,571389,0.0,1.0
2019-04-02,12.45,12.515,12.1101,12.5,730910,12.45,12.515,12.1101,12.5,730910,0.0,1.0
2019-04-03,12.32,12.6,12.21,12.5,603581,12.32,12.6,12.21,12.5,603581,0.0,1.0
2019-04-04,12.28,12.43,12.09,12.36,656275,12.28,12.43,12.09,12.36,656275,0.0,1.0
2019-04-05,12.4,12.49,12.23,12.36,910289,12.4,12.49,12.23,12.36,910289,0.0,1.0
2019-04-08,12.58,12.8,12.26,12.7,879337,12.58,12.8,12.26,12.7,879337,0.0,1.0
2019-04-09,12.63,12.78,12.48,12.56,1320426,12.63,12.78,12.48,12.56,1320426,0.0,1.0
2019-04-10,12.69,12.83,12.4288,12.68,1078661,12.69,12.83,12.4288,12.68,1078661,0.0,1.0
2019-04-11,13.21,14.3,13.15,14.26,4264563,13.21,14.3,13.15,14.26,4264563,0.0,1.0
2019-04-12,12.97,13.3,12.69,13.28,1589873,12.97,13.3,12.69,13.28,1589873,0.0,1.0
2019-04-15,13.47,13.71,12.963,13.0,1656506,13.47,13.71,12.963,13.0,1656506,0.0,1.0
2019-04-16,13.39,13.61,13.305,13.5,1138276,13.39,13.61,13.305,13.5,1138276,0.0,1.0
2019-04-17,12.7,13.45,12.23,13.41,1816934,12.7,13.45,12.23,13.41,1816934,0.0,1.0
2019-04-18,13.23,13.26,12.4,12.65,1370565,13.23,13.26,12.4,12.65,1370565,0.0,1.0
2019-04-22,13.65,13.77,13.0713,13.18,1084724,13.65,13.77,13.0713,13.18,1084724,0.0,1.0
2019-04-23,13.69,14.14,13.54,13.66,1145871,13.69,14.14,13.54,13.66,1145871,0.0,1.0
2019-04-24,13.61,13.82,13.525,13.69,501960,13.61,13.82,13.525,13.69,501960,0.0,1.0
2019-04-25,13.56,13.645,13.25,13.6,570107,13.56,13.645,13.25,13.6,570107,0.0,1.0
2019-04-26,13.67,13.755,13.45,13.66,870766,13.67,13.755,13.45,13.66,870766,0.0,1.0
2019-04-29,14.13,14.14,13.72,13.8,706115,14.13,14.14,13.72,13.8,706115,0.0,1.0
2019-04-30,13.55,14.13,13.48,14.04,675967,13.55,14.13,13.48,14.04,675967,0.0,1.0
2019-05-01,13.56,13.74,13.4,13.56,576605,13.56,13.74,13.4,13.56,576605,0.0,1.0
2019-05-02,13.83,13.83,13.41,13.53,919661,13.83,13.83,13.41,13.53,919661,0.0,1.0
2019-05-03,14.0,14.41,13.91,13.96,984455,14.0,14.41,13.91,13.96,984455,0.0,1.0
2019-05-06,14.39,14.48,13.55,13.68,684567,14.39,14.48,13.55,13.68,684567,0.0,1.0
2019-05-07,13.7,14.195,13.5,14.19,968209,13.7,14.195,13.5,14.19,968209,0.0,1.0
2019-05-08,14.2,14.6,13.5011,14.44,1513922,14.2,14.6,13.5011,14.44,1513922,0.0,1.0
2019-05-09,14.36,14.59,13.91,14.12,1142269,14.36,14.59,13.91,14.12,1142269,0.0,1.0
2019-05-10,14.52,14.57,14.16,14.21,820881,14.52,14.57,14.16,14.21,820881,0.0,1.0
2019-05-13,13.6,14.22,13.51,14.16,806655,13.6,14.22,13.51,14.16,806655,0.0,1.0
2019-05-14,14.12,14.145,13.6,13.64,612806,14.12,14.145,13.6,13.64,612806,0.0,1.0
2019-05-15,14.22,14.32,13.88,13.95,567672,14.22,14.32,13.88,13.95,567672,0.0,1.0
2019-05-16,14.37,14.58,14.27,14.27,551982,14.37,14.58,14.27,14.27,551982,0.0,1.0
2019-05-17,14.2,14.49,14.09,14.23,473640,14.2,14.49,14.09,14.23,473640,0.0,1.0
2019-05-20,14.16,14.19,13.75,13.96,568107,14.16,14.19,13.75,13.96,568107,0.0,1.0
2019-05-21,14.54,14.79,14.24,14.24,763248,14.54,14.79,14.24,14.24,763248,0.0,1.0
2019-05-22,14.5,14.68,14.25,14.4,624045,14.5,14.68,14.25,14.4,624045,0.0,1.0
2019-05-23,13.9,14.35,13.82,14.3,833755,13.9,14.35,13.82,14.3,833755,0.0,1.0
2019-05-24,14.15,14.15,13.74,13.95,488423,14.15,14.15,13.74,13.95,488423,0.0,1.0
2019-05-28,14.15,14.55,13.77,14.03,696385,14.15,14.55,13.77,14.03,696385,0.0,1.0
2019-05-29,10.01,14.04,9.85,14.04,8754063,10.01,14.04,9.85,14.04,8754063,0.0,1.0
2019-05-30,10.69,10.99,10.085,10.1,2376498,10.69,10.99,10.085,10.1,2376498,0.0,1.0
2019-05-31,10.64,10.96,10.34,10.53,1454413,10.64,10.96,10.34,10.53,1454413,0.0,1.0
2019-06-03,10.63,10.815,10.31,10.66,1202700,10.63,10.815,10.31,10.66,1202700,0.0,1.0
2019-06-04,10.33,10.8327,9.96,10.75,1728103,10.33,10.8327,9.96,10.75,1728103,0.0,1.0
2019-06-05,10.24,10.42,9.9851,10.42,971121,10.24,10.42,9.9851,10.42,971121,0.0,1.0
2019-06-06,9.41,10.18,9.2,10.17,2864812,9.41,10.18,9.2,10.17,2864812,0.0,1.0
2019-06-07,8.9,9.57,8.88,9.54,2375429,8.9,9.57,8.88,9.54,2375429,0.0,1.0
2019-06-10,8.88,9.0325,8.77,9.0,2599830,8.88,9.0325,8.77,9.0,2599830,0.0,1.0
2019-06-11,8.83,9.06,8.64,8.9,2199998,8.83,9.06,8.64,8.9,2199998,0.0,1.0
2019-06-12,7.94,8.825,7.93,8.75,5168002,7.94,8.825,7.93,8.75,5168002,0.0,1.0
2019-06-13,8.44,8.465,7.99,7.99,2405176,8.44,8.465,7.99,7.99,2405176,0.0,1.0
2019-06-14,7.98,8.5,7.89,8.41,2346360,7.98,8.5,7.89,8.41,2346360,0.0,1.0
2019-06-17,8.07,8.21,7.91,8.0,1171038,8.07,8.21,7.91,8.0,1171038,0.0,1.0
2019-06-18,7.98,8.15,7.84,8.11,1103124,7.98,8.15,7.84,8.11,1103124,0.0,1.0
2019-06-19,7.99,8.1,7.8825,7.98,999498,7.99,8.1,7.8825,7.98,999498,0.0,1.0
2019-06-20,7.9,8.13,7.855,8.02,2000724,7.9,8.13,7.855,8.02,2000724,0.0,1.0
2019-06-21,8.41,8.45,7.78,7.85,5398284,8.41,8.45,7.78,7.85,5398284,0.0,1.0
2019-06-24,8.26,8.83,8.12,8.55,1894993,8.26,8.83,8.12,8.55,1894993,0.0,1.0
2019-06-25,7.74,8.37,7.7,8.27,1601611,7.74,8.37,7.7,8.27,1601611,0.0,1.0
2019-06-26,7.71,8.02,7.63,7.94,1422727,7.71,8.02,7.63,7.94,1422727,0.0,1.0
2019-06-27,7.87,8.04,7.62,7.76,1622965,7.87,8.04,7.62,7.76,1622965,0.0,1.0
2019-06-28,7.95,8.13,7.87,7.94,1551325,7.95,8.13,7.87,7.94,1551325,0.0,1.0
2019-07-01,7.83,8.115,7.71,8.08,885903,7.83,8.115,7.71,8.08,885903,0.0,1.0
2019-07-02,7.56,7.85,7.51,7.82,993813,7.56,7.85,7.51,7.82,993813,0.0,1.0
2019-07-03,7.64,7.7,7.54,7.59,548308,7.64,7.7,7.54,7.59,548308,0.0,1.0
2019-07-05,7.63,7.72,7.4775,7.57,673282,7.63,7.72,7.4775,7.57,673282,0.0,1.0
2019-07-08,7.34,7.64,7.18,7.6,1515386,7.34,7.64,7.18,7.6,1515386,0.0,1.0
2019-07-09,7.55,7.595,7.21,7.28,734851,7.55,7.595,7.21,7.28,734851,0.0,1.0
2019-07-10,7.26,7.69,7.23,7.59,1109375,7.26,7.69,7.23,7.59,1109375,0.0,1.0
2019-07-11,7.22,7.36,7.16,7.27,865517,7.22,7.36,7.16,7.27,865517,0.0,1.0
2019-07-12,7.36,7.4,7.18,7.28,1031126,7.36,7.4,7.18,7.28,1031126,0.0,1.0
2019-07-15,7.44,7.56,7.12,7.37,1643487,7.44,7.56,7.12,7.37,1643487,0.0,1.0
2019-07-16,7.46,7.76,7.36,7.45,1388346,7.46,7.76,7.36,7.45,1388346,0.0,1.0
2019-07-17,7.19,7.56,7.17,7.46,1555729,7.19,7.56,7.17,7.46,1555729,0.0,1.0
2019-07-18,7.01,7.21,6.71,7.17,1473813,7.01,7.21,6.71,7.17,1473813,0.0,1.0
2019-07-19,6.65,7.0638,6.65,7.0,976102,6.65,7.0638,6.65,7.0,976102,0.0,1.0
2019-07-22,6.45,6.74,6.35,6.66,1573469,6.45,6.74,6.35,6.66,1573469,0.0,1.0
2019-07-23,6.59,6.74,6.39,6.46,1756467,6.59,6.74,6.39,6.46,1756467,0.0,1.0
2019-07-24,6.85,6.88,6.56,6.56,1904783,6.85,6.88,6.56,6.56,1904783,0.0,1.0
2019-07-25,6.48,7.0,6.42,6.85,1184824,6.48,7.0,6.42,6.85,1184824,0.0,1.0
2019-07-26,6.74,6.81,6.45,6.51,1256459,6.74,6.81,6.45,6.51,1256459,0.0,1.0
2019-07-29,6.82,6.91,6.585,6.76,1182429,6.82,6.91,6.585,6.76,1182429,0.0,1.0
2019-07-30,6.91,6.93,6.5983,6.75,603033,6.91,6.93,6.5983,6.75,603033,0.0,1.0
2019-07-31,6.82,7.09,6.81,6.91,1442201,6.82,7.09,6.81,6.91,1442201,0.0,1.0
2019-08-01,6.38,7.0,6.345,6.84,1240978,6.38,7.0,6.345,6.84,1240978,0.0,1.0
2019-08-02,6.39,6.45,6.1678,6.33,1090386,6.39,6.45,6.1678,6.33,1090386,0.0,1.0
2019-08-05,6.12,6.28,6.011,6.22,1050585,6.12,6.28,6.011,6.22,1050585,0.0,1.0
2019-08-06,5.82,6.3,5.73,6.17,1817615,5.82,6.3,5.73,6.17,1817615,0.0,1.0
2019-08-07,6.69,8.1,5.5,5.52,6913439,6.69,8.1,5.5,5.52,6913439,0.0,1.0
2019-08-08,7.14,7.2,6.47,6.71,2740368,7.14,7.2,6.47,6.71,2740368,0.0,1.0
2019-08-09,7.17,7.185,6.77,7.09,1513122,7.17,7.185,6.77,7.09,1513122,0.0,1.0
2019-08-12,7.42,7.43,6.8609,7.15,1869639,7.42,7.43,6.8609,7.15,1869639,0.0,1.0
2019-08-13,7.12,7.7,7.06,7.38,1085233,7.12,7.7,7.06,7.38,1085233,0.0,1.0
2019-08-14,7.1,7.28,6.835,7.24,1586140,7.1,7.28,6.835,7.24,1586140,0.0,1.0
2019-08-15,6.98,7.25,6.9412,7.07,1615509,6.98,7.25,6.9412,7.07,1615509,0.0,1.0
2019-08-16,7.3,7.32,7.01,7.02,1082234,7.3,7.32,7.01,7.02,1082234,0.0,1.0
2019-08-19,7.41,7.7,7.35,7.38,1077058,7.41,7.7,7.35,7.38,1077058,0.0,1.0
2019-08-20,7.57,7.74,7.47,7.5,997385,7.57,7.74,7.47,7.5,997385,0.0,1.0
2019-08-21,7.31,7.78,7.29,7.62,816436,7.31,7.78,7.29,7.62,816436,0.0,1.0
2019-08-22,7.41,7.56,7.28,7.35,634705,7.41,7.56,7.28,7.35,634705,0.0,1.0
2019-08-23,7.02,7.435,6.89,7.35,928227,7.02,7.435,6.89,7.35,928227,0.0,1.0
2019-08-26,7.02,7.07,6.67,7.07,874835,7.02,7.07,6.67,7.07,874835,0.0,1.0
2019-08-27,6.31,7.07,6.3,7.05,1292234,6.31,7.07,6.3,7.05,1292234,0.0,1.0
2019-08-28,6.56,6.67,6.25,6.29,994566,6.56,6.67,6.25,6.29,994566,0.0,1.0
2019-08-29,6.81,7.03,6.58,6.6,994059,6.81,7.03,6.58,6.6,994059,0.0,1.0
2019-08-30,6.87,6.9,6.675,6.85,838417,6.87,6.9,6.675,6.85,838417,0.0,1.0
2019-09-03,6.21,6.84,6.095,6.8,1634207,6.21,6.84,6.095,6.8,1634207,0.0,1.0
2019-09-04,6.63,6.63,6.2,6.25,987111,6.63,6.63,6.2,6.25,987111,0.0,1.0
2019-09-05,6.94,7.03,6.56,6.76,1394289,6.94,7.03,6.56,6.76,1394289,0.0,1.0
2019-09-06,7.14,7.31,6.94,6.97,1381024,7.14,7.31,6.94,6.97,1381024,0.0,1.0
2019-09-09,7.53,7.54,6.98,7.16,708215,7.53,7.54,6.98,7.16,708215,0.0,1.0
2019-09-10,7.96,8.1,7.46,7.52,2153907,7.96,8.1,7.46,7.52,2153907,0.0,1.0
2019-09-11,7.89,8.28,7.81,7.98,1427337,7.89,8.28,7.81,7.98,1427337,0.0,1.0
2019-09-12,7.02,7.83,6.99,7.83,1768836,7.02,7.83,6.99,7.83,1768836,0.0,1.0
2019-09-13,7.35,7.43,7.03,7.09,1354537,7.35,7.43,7.03,7.09,1354537,0.0,1.0
2019-09-16,7.42,7.54,7.33,7.34,774739,7.42,7.54,7.33,7.34,774739,0.0,1.0
2019-09-17,7.81,7.875,7.39,7.39,1095190,7.81,7.875,7.39,7.39,1095190,0.0,1.0
2019-09-18,7.88,7.91,7.59,7.75,1159204,7.88,7.91,7.59,7.75,1159204,0.0,1.0
2019-09-19,7.84,8.05,7.78,7.89,1115060,7.84,8.05,7.78,7.89,1115060,0.0,1.0
2019-09-20,8.3,8.41,7.71,7.82,1787403,8.3,8.41,7.71,7.82,1787403,0.0,1.0
2019-09-23,8.31,8.31,8.01,8.24,2105616,8.31,8.31,8.01,8.24,2105616,0.0,1.0
2019-09-24,8.18,8.35,7.98,8.33,1036310,8.18,8.35,7.98,8.33,1036310,0.0,1.0
2019-09-25,8.13,8.29,8.02,8.1,1331106,8.13,8.29,8.02,8.1,1331106,0.0,1.0
2019-09-26,7.58,8.15,7.32,8.14,1510564,7.58,8.15,7.32,8.14,1510564,0.0,1.0
2019-09-27,7.25,7.62,7.14,7.6,1025042,7.25,7.62,7.14,7.6,1025042,0.0,1.0
2019-09-30,7.19,7.53,7.18,7.19,1153627,7.19,7.53,7.18,7.19,1153627,0.0,1.0
2019-10-01,7.46,7.57,7.2,7.22,1094734,7.46,7.57,7.2,7.22,1094734,0.0,1.0
2019-10-02,7.13,7.46,7.09,7.38,1299033,7.13,7.46,7.09,7.38,1299033,0.0,1.0
2019-10-03,7.39,7.41,6.93,7.12,861762,7.39,7.41,6.93,7.12,861762,0.0,1.0
2019-10-04,7.45,7.62,7.26,7.42,799872,7.45,7.62,7.26,7.42,799872,0.0,1.0
2019-10-07,7.66,7.71,7.442,7.46,873027,7.66,7.71,7.442,7.46,873027,0.0,1.0
2019-10-08,7.44,7.89,7.35,7.54,1008856,7.44,7.89,7.35,7.54,1008856,0.0,1.0
2019-10-09,7.38,7.62,7.35,7.55,442722,7.38,7.62,7.35,7.55,442722,0.0,1.0
2019-10-10,7.33,7.565,7.24,7.4,686110,7.33,7.565,7.24,7.4,686110,0.0,1.0
2019-10-11,6.87,7.63,6.86,7.46,1022902,6.87,7.63,6.86,7.46,1022902,0.0,1.0
2019-10-14,6.62,6.95,6.585,6.81,736678,6.62,6.95,6.585,6.81,736678,0.0,1.0
2019-10-15,6.97,7.09,6.44,6.6,928880,6.97,7.09,6.44,6.6,928880,0.0,1.0
2019-10-16,7.27,7.43,6.99,6.99,630252,7.27,7.43,6.99,6.99,630252,0.0,1.0
2019-10-17,7.54,7.56,7.25,7.33,549097,7.54,7.56,7.25,7.33,549097,0.0,1.0
2019-10-18,7.46,7.5492,7.28,7.5,607682,7.46,7.5492,7.28,7.5,607682,0.0,1.0
2019-10-21,7.54,7.65,7.46,7.5,675458,7.54,7.65,7.46,7.5,675458,0.0,1.0
2019-10-22,7.62,7.815,7.5,7.55,677444,7.62,7.815,7.5,7.55,677444,0.0,1.0
2019-10-23,7.79,7.8,7.63,7.64,837988,7.79,7.8,7.63,7.64,837988,0.0,1.0
2019-10-24,7.14,7.79,7.11,7.79,520635,7.14,7.79,7.11,7.79,520635,0.0,1.0
2019-10-25,7.11,7.31,6.88,7.13,700451,7.11,7.31,6.88,7.13,700451,0.0,1.0
2019-10-28,7.51,7.68,7.02,7.13,1084419,7.51,7.68,7.02,7.13,1084419,0.0,1.0
2019-10-29,7.71,7.74,7.33,7.48,848024,7.71,7.74,7.33,7.48,848024,0.0,1.0
2019-10-30,7.63,7.73,7.53,7.68,769971,7.63,7.73,7.53,7.68,769971,0.0,1.0
2019-10-31,7.62,7.705,7.45,7.64,739450,7.62,7.705,7.45,7.64,739450,0.0,1.0
2019-11-01,7.8,7.95,7.67,7.68,842064,7.8,7.95,7.67,7.68,842064,0.0,1.0
2019-11-04,7.8,8.0,7.75,7.95,1401894,7.8,8.0,7.75,7.95,1401894,0.0,1.0
2019-11-05,8.0,8.5,7.72,7.78,1134097,8.0,8.5,7.72,7.78,1134097,0.0,1.0
2019-11-06,9.07,9.57,8.5,8.62,4212354,9.07,9.57,8.5,8.62,4212354,0.0,1.0
2019-11-07,9.33,9.575,9.0,9.12,1538133,9.33,9.575,9.0,9.12,1538133,0.0,1.0
2019-11-08,10.12,10.255,9.16,9.32,1856677,10.12,10.255,9.16,9.32,1856677,0.0,1.0
2019-11-11,9.27,10.142,9.08,10.1,1106182,9.27,10.142,9.08,10.1,1106182,0.0,1.0
2019-11-12,9.2,9.46,9.04,9.24,1145774,9.2,9.46,9.04,9.24,1145774,0.0,1.0
2019-11-13,9.21,9.27,8.86,9.04,772883,9.21,9.27,8.86,9.04,772883,0.0,1.0
2019-11-14,9.11,9.23,8.87,9.12,741766,9.11,9.23,8.87,9.12,741766,0.0,1.0
2019-11-15,9.5,9.5665,9.03,9.16,1312270,9.5,9.5665,9.03,9.16,1312270,0.0,1.0
2019-11-18,9.68,9.73,9.37,9.49,1160802,9.68,9.73,9.37,9.49,1160802,0.0,1.0
2019-11-19,9.69,9.7,9.49,9.65,1139521,9.69,9.7,9.49,9.65,1139521,0.0,1.0
2019-11-20,10.16,10.205,9.56,9.59,1241662,10.16,10.205,9.56,9.59,1241662,0.0,1.0
2019-11-21,10.38,10.52,10.04,10.15,1414510,10.38,10.52,10.04,10.15,1414510,0.0,1.0
2019-11-22,10.5,10.6,10.13,10.5,1149316,10.5,10.6,10.13,10.5,1149316,0.0,1.0
2019-11-25,10.66,10.91,10.52,10.52,926719,10.66,10.91,10.52,10.52,926719,0.0,1.0
2019-11-26,10.68,10.85,10.555,10.72,1281570,10.68,10.85,10.555,10.72,1281570,0.0,1.0
2019-11-27,7.76,10.78,5.67,10.66,15268616,7.76,10.78,5.67,10.66,15268616,0.0,1.0
2019-11-29,7.21,7.78,7.1,7.73,2941790,7.21,7.78,7.1,7.73,2941790,0.0,1.0
2019-12-02,6.61,7.32,6.55,7.16,2989330,6.61,7.32,6.55,7.16,2989330,0.0,1.0
2019-12-03,6.49,6.81,6.45,6.5,1874350,6.49,6.81,6.45,6.5,1874350,0.0,1.0
2019-12-04,6.72,6.79,6.33,6.46,2710528,6.72,6.79,6.33,6.46,2710528,0.0,1.0
2019-12-05,6.68,6.8099,6.6002,6.75,2283472,6.68,6.8099,6.6002,6.75,2283472,0.0,1.0
2019-12-06,7.73,7.77,7.0,7.08,3621041,7.73,7.77,7.0,7.08,3621041,0.0,1.0
2019-12-09,7.87,7.915,7.38,7.75,1797530,7.87,7.915,7.38,7.75,1797530,0.0,1.0
2019-12-10,8.99,9.6,7.77,7.81,4833751,8.99,9.6,7.77,7.81,4833751,0.0,1.0
2019-12-11,8.26,9.07,7.69,9.0,5572608,8.26,9.07,7.69,9.0,5572608,0.0,1.0
2019-12-12,8.41,8.59,8.2402,8.32,1022254,8.41,8.59,8.2402,8.32,1022254,0.0,1.0
2019-12-13,7.72,8.39,7.71,8.39,1541194,7.72,8.39,7.71,8.39,1541194,0.0,1.0
2019-12-16,7.52,7.89,7.5,7.69,2856703,7.52,7.89,7.5,7.69,2856703,0.0,1.0
2019-12-17,7.12,7.59,6.51,7.54,3970373,7.12,7.59,6.51,7.54,3970373,0.0,1.0
2019-12-18,7.31,7.47,7.15,7.19,1249146,7.31,7.47,7.15,7.19,1249146,0.0,1.0
2019-12-19,7.66,7.7,7.23,7.33,1414192,7.66,7.7,7.23,7.33,1414192,0.0,1.0
2019-12-20,7.56,7.73,7.355,7.67,1239144,7.56,7.73,7.355,7.67,1239144,0.0,1.0
2019-12-23,8.06,8.48,7.37,7.59,2998694,8.06,8.48,7.37,7.59,2998694,0.0,1.0
2019-12-24,8.72,8.77,8.1,8.1,1697354,8.72,8.77,8.1,8.1,1697354,0.0,1.0
2019-12-26,8.75,8.93,8.615,8.72,1310922,8.75,8.93,8.615,8.72,1310922,0.0,1.0
2019-12-27,8.85,8.99,8.63,8.84,1188016,8.85,8.99,8.63,8.84,1188016,0.0,1.0
2019-12-30,9.08,9.32,8.825,8.98,1408493,9.08,9.32,8.825,8.98,1408493,0.0,1.0
2019-12-31,9.05,9.22,8.9,9.03,1468156,9.05,9.22,8.9,9.03,1468156,0.0,1.0
2020-01-02,9.43,9.615,9.1,9.13,2227610,9.43,9.615,9.1,9.13,2227610,0.0,1.0
2020-01-03,8.96,9.51,8.94,9.35,1319417,8.96,9.51,8.94,9.35,1319417,0.0,1.0
2020-01-06,9.32,9.35,8.76,8.9,1283226,9.32,9.35,8.76,8.9,1283226,0.0,1.0
2020-01-07,9.54,9.54,9.1,9.3,930235,9.54,9.54,9.1,9.3,930235,0.0,1.0
2020-01-08,9.86,10.05,9.41,9.46,1633240,9.86,10.05,9.41,9.46,1633240,0.0,1.0
2020-01-09,9.64,10.16,9.55,9.94,1339825,9.64,10.16,9.55,9.94,1339825,0.0,1.0
2020-01-10,9.91,9.98,9.65,9.8,1526230,9.91,9.98,9.65,9.8,1526230,0.0,1.0
2020-01-13,10.31,10.45,9.81,9.97,1854160,10.31,10.45,9.81,9.97,1854160,0.0,1.0
2020-01-14,10.61,10.73,10.17,10.35,1023744,10.61,10.73,10.17,10.35,1023744,0.0,1.0
2020-01-15,10.1,10.91,9.92,10.54,1974740,10.1,10.91,9.92,10.54,1974740,0.0,1.0
2020-01-16,11.06,11.13,10.29,10.38,1567720,11.06,11.13,10.29,10.38,1567720,0.0,1.0
2020-01-17,11.38,11.44,10.65,11.23,1448437,11.38,11.44,10.65,11.23,1448437,0.0,1.0
2020-01-21,10.94,11.32,10.87,11.28,1025110,10.94,11.32,10.87,11.28,1025110,0.0,1.0
2020-01-22,10.85,11.37,10.73,11.13,2156534,10.85,11.37,10.73,11.13,2156534,0.0,1.0
2020-01-23,11.28,11.4195,10.79,11.12,1297334,11.28,11.4195,10.79,11.12,1297334,0.0,1.0
2020-01-24,10.94,11.3358,10.62,11.28,1265602,10.94,11.3358,10.62,11.28,1265602,0.0,1.0
2020-01-27,10.5,10.83,10.405,10.67,1136644,10.5,10.83,10.405,10.67,1136644,0.0,1.0
2020-01-28,10.55,10.83,10.28,10.64,1245764,10.55,10.83,10.28,10.64,1245764,0.0,1.0
2020-01-29,10.65,10.7,10.36,10.6,1424284,10.65,10.7,10.36,10.6,1424284,0.0,1.0
2020-01-30,10.51,10.67,10.29,10.5,734261,10.51,10.67,10.29,10.5,734261,0.0,1.0
2020-01-31,10.08,10.53,10.07,10.42,686597,10.08,10.53,10.07,10.42,686597,0.0,1.0
2020-02-03,9.98,10.3293,9.92,10.16,875929,9.98,10.3293,9.92,10.16,875929,0.0,1.0
2020-02-04,10.18,10.29,9.89,10.25,794335,10.18,10.29,9.89,10.25,794335,0.0,1.0
2020-02-05,11.0,11.0,10.23,10.38,826685,11.0,11.0,10.23,10.38,826685,0.0,1.0
2020-02-06,10.81,11.12,10.57,11.0,826158,10.81,11.12,10.57,11.0,826158,0.0,1.0
2020-02-07,10.65,10.93,10.55,10.71,390804,10.65,10.93,10.55,10.71,390804,0.0,1.0
2020-02-10,10.55,10.57,10.26,10.55,900365,10.55,10.57,10.26,10.55,900365,0.0,1.0
2020-02-11,10.85,11.09,10.585,10.7,553201,10.85,11.09,10.585,10.7,553201,0.0,1.0
2020-02-12,11.13,11.34,10.94,10.96,650009,11.13,11.34,10.94,10.96,650009,0.0,1.0
2020-02-13,11.4,11.45,11.0,11.03,504841,11.4,11.45,11.0,11.03,504841,0.0,1.0
2020-02-14,11.46,11.51,11.2118,11.45,591528,11.46,11.51,11.2118,11.45,591528,0.0,1.0
2020-02-18,11.27,11.5,10.85,11.5,1290404,11.27,11.5,10.85,11.5,1290404,0.0,1.0
2020-02-19,11.56,11.59,11.055,11.33,802509,11.56,11.59,11.055,11.33,802509,0.0,1.0
2020-02-20,11.64,11.74,11.32,11.55,753377,11.64,11.74,11.32,11.55,753377,0.0,1.0
2020-02-21,11.77,12.0076,11.4,11.67,1273242,11.77,12.0076,11.4,11.67,1273242,0.0,1.0
2020-02-24,11.3,11.55,11.0,11.21,1045096,11.3,11.55,11.0,11.21,1045096,0.0,1.0
2020-02-25,10.19,11.4,10.09,11.4,1196230,10.19,11.4,10.09,11.4,1196230,0.0,1.0
2020-02-26,9.75,10.31,9.25,9.91,1583655,9.75,10.31,9.25,9.91,1583655,0.0,1.0
2020-02-27,9.25,9.75,9.09,9.46,1102087,9.25,9.75,9.09,9.46,1102087,0.0,1.0
2020-02-28,9.24,9.4,8.725,8.88,1115903,9.24,9.4,8.725,8.88,1115903,0.0,1.0
2020-03-02,9.09,9.38,8.76,9.38,1336453,9.09,9.38,8.76,9.38,1336453,0.0,1.0
2020-03-03,8.99,9.63,8.84,9.17,905850,8.99,9.63,8.84,9.17,905850,0.0,1.0
2020-03-04,8.98,9.4,8.83,9.3,1283212,8.98,9.4,8.83,9.3,1283212,0.0,1.0
2020-03-05,8.46,8.81,8.33,8.74,858884,8.46,8.81,8.33,8.74,858884,0.0,1.0
2020-03-06,7.94,8.33,7.67,8.17,1052620,7.94,8.33,7.67,8.17,1052620,0.0,1.0
2020-03-09,7.44,7.88,7.12,7.63,1002361,7.44,7.88,7.12,7.63,1002361,0.0,1.0
2020-03-10,7.76,7.86,7.491,7.82,1526948,7.76,7.86,7.491,7.82,1526948,0.0,1.0
2020-03-11,6.92,7.61,6.8,7.51,868053,6.92,7.61,6.8,7.51,868053,0.0,1.0
2020-03-12,5.89,6.69,5.83,6.44,863982,5.89,6.69,5.83,6.44,863982,0.0,1.0
2020-03-13,5.48,6.4013,5.15,6.27,1478351,5.48,6.4013,5.15,6.27,1478351,0.0,1.0
2020-03-16,3.64,4.82,3.63,4.8,2203395,3.64,4.82,3.63,4.8,2203395,0.0,1.0
2020-03-17,3.97,4.48,3.5,3.78,2353870,3.97,4.48,3.5,3.78,2353870,0.0,1.0
2020-03-18,3.93,4.0,3.5,3.71,2030499,3.93,4.0,3.5,3.71,2030499,0.0,1.0
2020-03-19,4.72,4.74,3.68,4.01,1482627,4.72,4.74,3.68,4.01,1482627,0.0,1.0
2020-03-20,4.85,5.22,4.45,4.69,1508816,4.85,5.22,4.45,4.69,1508816,0.0,1.0
2020-03-23,4.11,5.3,3.98,4.86,1361167,4.11,5.3,3.98,4.86,1361167,0.0,1.0
2020-03-24,4.49,4.63,4.31,4.49,1458017,4.49,4.63,4.31,4.49,1458017,0.0,1.0
2020-03-25,4.48,4.77,4.25,4.54,864703,4.48,4.77,4.25,4.54,864703,0.0,1.0
2020-03-26,5.88,6.0,4.38,4.5,2381740,5.88,6.0,4.38,4.5,2381740,0.0,1.0
2020-03-27,5.31,5.8,5.27,5.77,1123049,5.31,5.8,5.27,5.77,1123049,0.0,1.0
2020-03-30,5.64,5.72,4.77,5.27,996423,5.64,5.72,4.77,5.27,996423,0.0,1.0
2020-03-31,5.43,6.015,5.24,5.53,1156312,5.43,6.015,5.24,5.53,1156312,0.0,1.0
2020-04-01,4.8,5.145,4.33,5.13,1406923,4.8,5.145,4.33,5.13,1406923,0.0,1.0
2020-04-02,4.8,5.16,4.56,4.8,1048191,4.8,5.16,4.56,4.8,1048191,0.0,1.0
2020-04-03,4.8,5.2399,4.64,4.85,993590,4.8,5.2399,4.64,4.85,993590,0.0,1.0
2020-04-06,5.74,5.775,5.01,5.1,1033454,5.74,5.775,5.01,5.1,1033454,0.0,1.0
2020-04-07,5.42,6.14,5.31,5.97,1343492,5.42,6.14,5.31,5.97,1343492,0.0,1.0
2020-04-08,5.53,5.69,5.31,5.56,798749,5.53,5.69,5.31,5.56,798749,0.0,1.0
2020-04-09,6.21,6.3,5.69,5.69,961948,6.21,6.3,5.69,5.69,961948,0.0,1.0
2020-04-13,6.01,6.2,5.79,6.2,792496,6.01,6.2,5.79,6.2,792496,0.0,1.0
2020-04-14,6.17,6.38,5.97,6.29,850601,6.17,6.38,5.97,6.29,850601,0.0,1.0
2020-04-15,5.85,6.05,5.7,6.05,651461,5.85,6.05,5.7,6.05,651461,0.0,1.0
2020-04-16,5.98,6.15,5.7,5.85,592100,5.98,6.15,5.7,5.85,592100,0.0,1.0
2020-04-17,6.18,6.37,6.01,6.17,790334,6.18,6.37,6.01,6.17,790334,0.0,1.0
2020-04-20,6.43,6.4561,5.94,6.07,1371441,6.43,6.4561,5.94,6.07,1371441,0.0,1.0
2020-04-21,6.24,6.5,6.09,6.23,798804,6.24,6.5,6.09,6.23,798804,0.0,1.0
2020-04-22,6.41,6.51,6.23,6.4,769559,6.41,6.51,6.23,6.4,769559,0.0,1.0
2020-04-23,6.82,6.85,6.26,6.26,800420,6.82,6.85,6.26,6.26,800420,0.0,1.0
2020-04-24,6.8,7.07,6.72,6.8,1026655,6.8,7.07,6.72,6.8,1026655,0.0,1.0
2020-04-27,6.88,6.95,6.71,6.8,1055463,6.88,6.95,6.71,6.8,1055463,0.0,1.0
2020-04-28,7.09,7.165,6.76,7.1,907982,7.09,7.165,6.76,7.1,907982,0.0,1.0
2020-04-29,8.01,8.315,7.13,7.34,1065954,8.01,8.315,7.13,7.34,1065954,0.0,1.0
2020-04-30,7.21,7.86,7.0871,7.81,1399534,7.21,7.86,7.0871,7.81,1399534,0.0,1.0
2020-05-01,6.81,7.22,6.71,7.02,845267,6.81,7.22,6.71,7.02,845267,0.0,1.0
2020-05-04,6.54,6.79,6.32,6.58,1125963,6.54,6.79,6.32,6.58,1125963,0.0,1.0
2020-05-05,6.41,6.79,6.28,6.69,1468032,6.41,6.79,6.28,6.69,1468032,0.0,1.0
2020-05-06,6.29,6.5,6.06,6.44,1004210,6.29,6.5,6.06,6.44,1004210,0.0,1.0
2020-05-07,6.96,6.99,6.31,6.39,1919998,6.96,6.99,6.31,6.39,1919998,0.0,1.0
2020-05-08,7.08,8.25,7.03,7.14,3700751,7.08,8.25,7.03,7.14,3700751,0.0,1.0
2020-05-11,7.01,7.62,6.69,7.09,1864282,7.01,7.62,6.69,7.09,1864282,0.0,1.0
2020-05-12,7.01,7.355,6.78,7.06,1253639,7.01,7.355,6.78,7.06,1253639,0.0,1.0
2020-05-13,6.76,6.98,6.45,6.92,1115272,6.76,6.98,6.45,6.92,1115272,0.0,1.0
2020-05-14,7.08,7.09,6.21,6.5,1511721,7.08,7.09,6.21,6.5,1511721,0.0,1.0
2020-05-15,7.58,7.77,6.98,7.05,1026387,7.58,7.77,6.98,7.05,1026387,0.0,1.0
2020-05-18,7.97,8.2152,7.89,8.0,1108452,7.97,8.2152,7.89,8.0,1108452,0.0,1.0
2020-05-19,8.17,8.425,7.84,8.05,875695,8.17,8.425,7.84,8.05,875695,0.0,1.0
2020-05-20,8.08,8.46,8.01,8.33,968937,8.08,8.46,8.01,8.33,968937,0.0,1.0
2020-05-21,8.37,8.61,8.07,8.15,641124,8.37,8.61,8.07,8.15,641124,0.0,1.0
2020-05-22,8.13,8.5,8.075,8.37,384774,8.13,8.5,8.075,8.37,384774,0.0,1.0
2020-05-26,8.74,8.78,8.285,8.48,911786,8.74,8.78,8.285,8.48,911786,0.0,1.0
2020-05-27,9.42,9.59,8.92,9.0,1455624,9.42,9.59,8.92,9.0,1455624,0.0,1.0
2020-05-28,9.05,9.73,8.94,9.44,1127750,9.05,9.73,8.94,9.44,1127750,0.0,1.0
2020-05-29,8.88,9.07,8.61,9.0,1675077,8.88,9.07,8.61,9.0,1675077,0.0,1.0
2020-06-01,6.82,7.03,6.01,6.6,9615608,6.82,7.03,6.01,6.6,9615608,0.0,1.0
2020-06-02,6.36,7.0,6.28,7.0,6127150,6.36,7.0,6.28,7.0,6127150,0.0,1.0
2020-06-03,6.19,6.57,5.8183,6.46,4854951,6.19,6.57,5.8183,6.46,4854951,0.0,1.0
2020-06-04,6.3,6.37,6.11,6.13,2289709,6.3,6.37,6.11,6.13,2289709,0.0,1.0
2020-06-05,6.19,6.44,6.13,6.15,2176016,6.19,6.44,6.13,6.15,2176016,0.0,1.0
2020-06-08,6.6,6.66,6.17,6.32,2122197,6.6,6.66,6.17,6.32,2122197,0.0,1.0
2020-06-09,6.83,6.975,6.32,6.45,2024725,6.83,6.975,6.32,6.45,2024725,0.0,1.0
2020-06-10,6.32,6.85,6.3,6.8,1534486,6.32,6.85,6.3,6.8,1534486,0.0,1.0
2020-06-11,5.59,6.2539,5.51,6.14,1514048,5.59,6.2539,5.51,6.14,1514048,0.0,1.0
2020-06-12,5.53,5.95,5.49,5.85,1435133,5.53,5.95,5.49,5.85,1435133,0.0,1.0
2020-06-15,5.95,6.09,5.2201,5.28,1601715,5.95,6.09,5.2201,5.28,1601715,0.0,1.0
2020-06-16,6.17,6.325,5.97,6.28,1498181,6.17,6.325,5.97,6.28,1498181,0.0,1.0
2020-06-17,6.02,6.33,5.9,6.24,1297105,6.02,6.33,5.9,6.24,1297105,0.0,1.0
2020-06-18,6.0,6.03,5.88,5.98,903692,6.0,6.03,5.88,5.98,903692,0.0,1.0
2020-06-19,6.29,6.32,5.98,6.04,1749699,6.29,6.32,5.98,6.04,1749699,0.0,1.0
2020-06-22,6.43,6.46,6.155,6.29,1596066,6.43,6.46,6.155,6.29,1596066,0.0,1.0
2020-06-23,6.79,6.83,6.31,6.42,1612398,6.79,6.83,6.31,6.42,1612398,0.0,1.0
2020-06-24,6.59,6.71,6.23,6.61,1742935,6.59,6.71,6.23,6.61,1742935,0.0,1.0
2020-06-25,6.71,6.73,6.27,6.47,1860424,6.71,6.73,6.27,6.47,1860424,0.0,1.0
2020-06-26,6.54,6.59,6.1201,6.58,2870214,6.54,6.59,6.1201,6.58,2870214,0.0,1.0
2020-06-29,6.85,6.85,6.38,6.59,1670100,6.85,6.85,6.377,6.59,1670100,0.0,1.0
2020-06-30,7.12,7.15,6.7,6.84,1744100,7.12,7.15,6.7,6.84,1744100,0.0,1.0
2020-07-01,7.4,7.44,7.05,7.08,1588000,7.4,7.44,7.05,7.08,1588000,0.0,1.0
2020-07-02,7.4,7.5,7.18,7.5,1529700,7.4,7.5,7.185,7.5,1529700,0.0,1.0
2020-07-06,7.46,7.7,7.06,7.24,2564100,7.46,7.705,7.06,7.24,2564100,0.0,1.0
2020-07-07,7.57,7.83,7.38,7.47,1464700,7.57,7.83,7.38,7.47,1464700,0.0,1.0
2020-07-08,8.08,8.08,7.4,7.65,1466100,8.08,8.08,7.4,7.65,1466100,0.0,1.0
2020-07-09,8.01,8.07,7.69,7.96,1397500,8.01,8.07,7.69,7.96,1397500,0.0,1.0
2020-07-10,7.72,8.0,7.62,7.96,716500,7.72,8.0,7.62,7.96,716500,0.0,1.0
2020-07-13,7.76,8.17,7.75,7.84,1286400,7.76,8.17,7.75,7.84,1286400,0.0,1.0
2020-07-14,8.15,8.18,7.69,7.76,1057100,8.15,8.18,7.69,7.76,1057100,0.0,1.0
2020-07-15,8.75,8.82,8.27,8.44,1466500,8.75,8.82,8.27,8.44,1466500,0.0,1.0
2020-07-16,8.48,8.79,8.35,8.67,824100,8.48,8.79,8.35,8.67,824100,0.0,1.0
2020-07-17,10.14,10.46,8.96,8.99,4936600,10.14,10.455,8.957,8.99,4936600,0.0,1.0
2020-07-20,9.96,10.3,9.74,10.09,1822046,9.96,10.3,9.74,10.09,1822046,0.0,1.0
2020-07-21,10.27,10.405,9.83,10.1,2557636,10.27,10.405,9.83,10.1,2557636,0.0,1.0
2020-07-22,10.86,10.99,10.29,10.32,1836262,10.86,10.99,10.29,10.32,1836262,0.0,1.0
2020-07-23,10.49,10.85,10.22,10.85,1384139,10.49,10.85,10.22,10.85,1384139,0.0,1.0
2020-07-24,10.55,10.675,10.19,10.38,794991,10.55,10.675,10.19,10.38,794991,0.0,1.0
2020-07-27,11.01,11.01,10.47,10.55,1123186,11.01,11.01,10.47,10.55,1123186,0.0,1.0
2020-07-28,11.06,11.11,10.88,10.95,1040199,11.06,11.11,10.88,10.95,1040199,0.0,1.0
2020-07-29,11.39,11.4,10.925,10.99,1816147,11.39,11.4,10.925,10.99,1816147,0.0,1.0
2020-07-30,11.59,11.61,11.06,11.14,1327748,11.59,11.61,11.06,11.14,1327748,0.0,1.0
2020-07-31,11.65,11.66,11.22,11.5,1717826,11.65,11.66,11.22,11.5,1717826,0.0,1.0
2020-08-03,12.0,12.06,11.67,11.73,1516703,12.0,12.06,11.67,11.73,1516703,0.0,1.0
2020-08-04,12.72,12.79,11.81,11.93,2319643,12.72,12.79,11.81,11.93,2319643,0.0,1.0
2020-08-05,13.0,13.0427,12.5,13.0,2647986,13.0,13.0427,12.5,13.0,2647986,0.0,1.0
2020-08-06,13.35,13.36,12.88,13.12,1739603,13.35,13.36,12.88,13.12,1739603,0.0,1.0
2020-08-07,13.06,13.33,12.6,13.29,1314663,13.06,13.33,12.6,13.29,1314663,0.0,1.0
2020-08-10,13.16,13.32,12.93,13.1,1503932,13.16,13.32,12.93,13.1,1503932,0.0,1.0
2020-08-11,13.43,13.5219,13.09,13.22,1818753,13.43,13.5219,13.09,13.22,1818753,0.0,1.0
2020-08-12,13.68,13.68,13.245,13.53,1338802,13.68,13.68,13.245,13.53,1338802,0.0,1.0
2020-08-13,14.02,14.02,13.67,13.79,1691116,14.02,14.02,13.67,13.79,1691116,0.0,1.0
2020-08-14,12.61,13.82,12.21,13.68,3379501,12.61,13.82,12.21,13.68,3379501,0.0,1.0
2020-08-17,13.23,13.23,12.41,12.58,1482337,13.23,13.23,12.41,12.58,1482337,0.0,1.0
2020-08-18,13.48,13.67,12.9489,13.06,1310210,13.48,13.67,12.9489,13.06,1310210,0.0,1.0
2020-08-19,13.67,13.69,13.29,13.48,1427509,13.67,13.69,13.29,13.48,1427509,0.0,1.0
2020-08-20,13.56,14.5,13.18,13.47,2453654,13.56,14.5,13.18,13.47,2453654,0.0,1.0
2020-08-21,13.38,14.43,13.19,13.99,3653201,13.38,14.43,13.19,13.99,3653201,0.0,1.0
2020-08-24,13.0,13.52,12.61,13.52,1455619,13.0,13.52,12.61,13.52,1455619,0.0,1.0
2020-08-25,13.05,13.205,12.75,13.05,650895,13.05,13.205,12.75,13.05,650895,0.0,1.0
2020-08-26,13.02,13.14,12.835,13.01,1044397,13.02,13.14,12.835,13.01,1044397,0.0,1.0
2020-08-27,13.1,13.12,12.6,12.98,905632,13.1,13.12,12.6,12.98,905632,0.0,1.0
2020-08-28,13.65,13.79,12.9456,13.27,1205944,13.65,13.79,12.9456,13.27,1205944,0.0,1.0
2020-08-31,14.33,14.42,13.69,13.76,1988355,14.33,14.42,13.69,13.76,1988355,0.0,1.0
2020-09-01,14.16,14.38,14.07,14.34,1171495,14.16,14.38,14.07,14.34,1171495,0.0,1.0
2020-09-02,14.28,14.39,14.01,14.25,1202274,14.28,14.39,14.01,14.25,1202274,0.0,1.0
2020-09-03,13.65,14.25,13.4,14.25,822654,13.65,14.25,13.4,14.25,822654,0.0,1.0
2020-09-04,13.77,14.05,12.95,13.68,860720,13.77,14.05,12.95,13.68,860720,0.0,1.0
2020-09-08,13.18,13.61,13.15,13.44,562018,13.18,13.61,13.15,13.44,562018,0.0,1.0
2020-09-09,13.4,13.45,13.16,13.24,1268935,13.4,13.45,13.16,13.24,1268935,0.0,1.0
2020-09-10,13.31,14.04,13.28,13.49,720909,13.31,14.04,13.28,13.49,720909,0.0,1.0
2020-09-11,12.87,13.47,12.66,13.39,759954,12.87,13.47,12.66,13.39,759954,0.0,1.0
2020-09-14,12.96,13.17,12.84,13.06,958465,12.96,13.17,12.84,13.06,958465,0.0,1.0
2020-09-15,12.82,13.25,12.68,13.12,691996,12.82,13.25,12.68,13.12,691996,0.0,1.0
2020-09-16,12.43,13.04,12.38,12.9,702468,12.43,13.04,12.38,12.9,702468,0.0,1.0
2020-09-17,12.3,12.32,11.95,12.16,807768,12.3,12.32,11.95,12.16,807768,0.0,1.0
2020-09-18,12.08,12.58,12.0,12.43,1640571,12.08,12.58,12.0,12.43,1640571,0.0,1.0
2020-09-21,11.5,11.91,11.25,11.77,1064652,11.5,11.91,11.25,11.77,1064652,0.0,1.0
2020-09-22,12.18,12.39,11.54,11.66,998620,12.18,12.39,11.54,11.66,998620,0.0,1.0
2020-09-23,11.95,12.37,11.88,12.18,929418,11.95,12.37,11.88,12.18,929418,0.0,1.0
2020-09-24,11.72,12.1,11.66,11.86,539090,11.72,12.1,11.66,11.86,539090,0.0,1.0
2020-09-25,12.12,12.23,11.5901,11.63,1051511,12.12,12.23,11.5901,11.63,1051511,0.0,1.0
2020-09-28,12.31,12.53,12.25,12.38,645896,12.31,12.53,12.25,12.38,645896,0.0,1.0
2020-09-29,12.86,13.11,12.39,12.45,1004019,12.86,13.11,12.39,12.45,1004019,0.0,1.0
2020-09-30,12.41,12.95,12.32,12.79,826323,12.41,12.95,12.32,12.79,826323,0.0,1.0
2020-10-01,12.62,12.63,11.84,12.42,1267146,12.62,12.63,11.84,12.42,1267146,0.0,1.0
2020-10-02,12.39,12.59,12.26,12.28,522837,12.39,12.59,12.26,12.28,522837,0.0,1.0
2020-10-05,11.57,12.545,11.49,12.51,1757677,11.57,12.545,11.49,12.51,1757677,0.0,1.0
2020-10-06,11.64,12.03,11.55,11.75,1139870,11.64,12.03,11.55,11.75,1139870,0.0,1.0
2020-10-07,11.54,12.055,11.44,11.75,1398639,11.54,12.055,11.44,11.75,1398639,0.0,1.0
2020-10-08,11.36,11.73,11.02,11.55,1635914,11.36,11.73,11.02,11.55,1635914,0.0,1.0
2020-10-09,11.21,11.56,11.18,11.37,854130,11.21,11.56,11.18,11.37,854130,0.0,1.0
2020-10-12,11.32,11.48,11.1,11.29,798467,11.32,11.48,11.1,11.29,798467,0.0,1.0
2020-10-13,11.52,11.58,11.22,11.28,983372,11.52,11.58,11.22,11.28,983372,0.0,1.0
2020-10-14,11.72,11.94,11.43,11.52,1090378,11.72,11.94,11.43,11.52,1090378,0.0,1.0
2020-10-15,11.38,11.79,11.35,11.66,573389,11.38,11.79,11.35,11.66,573389,0.0,1.0
2020-10-16,11.33,11.48,11.131,11.38,728407,11.33,11.48,11.131,11.38,728407,0.0,1.0
2020-10-19,11.25,11.48,11.15,11.42,607293,11.25,11.48,11.15,11.42,607293,0.0,1.0
2020-10-20,10.82,11.44,10.765,11.29,621608,10.82,11.44,10.765,11.29,621608,0.0,1.0
2020-10-21,10.77,10.98,10.67,10.85,428639,10.77,10.98,10.67,10.85,428639,0.0,1.0
2020-10-22,10.7,10.905,10.55,10.78,510585,10.7,10.905,10.55,10.78,510585,0.0,1.0
2020-10-23,11.0,11.07,10.66,10.74,626937,11.0,11.07,10.66,10.74,626937,0.0,1.0
2020-10-26,10.58,11.0,10.43,10.86,347876,10.58,11.0,10.43,10.86,347876,0.0,1.0
2020-10-27,10.45,10.65,10.44,10.53,345171,10.45,10.65,10.44,10.53,345171,0.0,1.0
2020-10-28,9.92,10.205,9.89,10.11,938841,9.92,10.205,9.89,10.11,938841,0.0,1.0
2020-10-29,10.19,10.31,9.7211,9.91,591649,10.19,10.31,9.7211,9.91,591649,0.0,1.0
2020-10-30,9.94,10.17,9.44,10.12,762151,9.94,10.17,9.44,10.12,762151,0.0,1.0
2020-11-02,10.22,10.38,9.97,10.06,614703,10.22,10.38,9.97,10.06,614703,0.0,1.0
2020-11-03,10.97,11.04,10.41,10.41,731634,10.97,11.04,10.41,10.41,731634,0.0,1.0
2020-11-04,10.96,11.23,10.84,10.93,670510,10.96,11.23,10.84,10.93,670510,0.0,1.0
2020-11-05,11.6,11.75,10.99,10.99,956935,11.6,11.75,10.99,10.99,956935,0.0,1.0
2020-11-06,11.72,12.41,11.41,11.53,1453841,11.72,12.41,11.41,11.53,1453841,0.0,1.0
2020-11-09,12.59,13.33,12.3,12.33,1136384,12.59,13.33,12.3,12.33,1136384,0.0,1.0
2020-11-10,12.64,12.97,12.35,12.73,705970,12.64,12.97,12.35,12.73,705970,0.0,1.0
2020-11-11,12.88,12.88,12.37,12.78,537974,12.88,12.88,12.37,12.78,537974,0.0,1.0
2020-11-12,12.85,12.94,12.62,12.81,413663,12.85,12.94,12.62,12.81,413663,0.0,1.0
2020-11-13,13.21,13.34,12.94,12.99,478509,13.21,13.34,12.94,12.99,478509,0.0,1.0
2020-11-16,13.52,13.66,13.24,13.42,700513,13.52,13.66,13.24,13.42,700513,0.0,1.0
2020-11-17,14.02,14.2285,13.37,13.42,1100916,14.02,14.2285,13.37,13.42,1100916,0.0,1.0
2020-11-18,14.14,14.36,13.83,14.04,832121,14.14,14.36,13.83,14.04,832121,0.0,1.0
2020-11-19,13.47,14.2,13.24,14.14,505698,13.47,14.2,13.24,14.14,505698,0.0,1.0
2020-11-20,13.77,13.87,13.15,13.44,439891,13.77,13.87,13.15,13.44,439891,0.0,1.0
2020-11-23,14.44,14.65,13.76,13.94,682153,14.44,14.65,13.76,13.94,682153,0.0,1.0
2020-11-24,14.77,14.9,14.4,14.63,1860675,14.77,14.9,14.4,14.63,1860675,0.0,1.0
2020-11-25,14.57,14.98,14.35,14.91,664766,14.57,14.98,14.35,14.91,664766,0.0,1.0
2020-11-27,15.19,15.24,14.5,14.7,598905,15.19,15.24,14.5,14.7,598905,0.0,1.0
2020-11-30,14.53,15.135,14.45,15.0,775850,14.53,15.135,14.45,15.0,775850,0.0,1.0
2020-12-01,14.55,14.83,14.43,14.77,348986,14.55,14.83,14.43,14.77,348986,0.0,1.0
2020-12-02,14.93,14.97,14.2,14.46,574325,14.93,14.97,14.2,14.46,574325,0.0,1.0
2020-12-03,15.04,15.46,14.81,15.0,338313,15.04,15.46,14.81,15.0,338313,0.0,1.0
2020-12-04,15.45,15.47,15.08,15.15,491139,15.45,15.47,15.08,15.15,491139,0.0,1.0
2020-12-07,15.2,15.56,15.1301,15.44,421048,15.2,15.56,15.1301,15.44,421048,0.0,1.0
2020-12-08,14.77,15.245,14.65,15.07,725866,14.77,15.245,14.65,15.07,725866,0.0,1.0
2020-12-09,14.95,15.34,14.6,14.91,768055,14.95,15.34,14.6,14.91,768055,0.0,1.0
2020-12-10,15.07,15.3,14.86,14.95,572018,15.07,15.3,14.86,14.95,572018,0.0,1.0
2020-12-11,15.08,15.16,14.83,14.91,429574,15.08,15.16,14.83,14.91,429574,0.0,1.0
2020-12-14,14.67,15.315,14.67,15.23,389193,14.67,15.315,14.67,15.23,389193,0.0,1.0
2020-12-15,14.96,15.04,14.68,14.88,355390,14.96,15.04,14.68,14.88,355390,0.0,1.0
2020-12-16,14.86,15.12,14.73,14.97,333267,14.86,15.12,14.73,14.97,333267,0.0,1.0
2020-12-17,15.21,15.26,14.805,14.93,428659,15.21,15.26,14.805,14.93,428659,0.0,1.0
2020-12-18,15.35,15.75,15.19,15.24,873758,15.35,15.75,15.19,15.24,873758,0.0,1.0
2020-12-21,15.42,15.51,14.89,15.17,490126,15.42,15.51,14.89,15.17,490126,0.0,1.0
2020-12-22,15.69,15.83,15.42,15.49,629117,15.69,15.83,15.42,15.49,629117,0.0,1.0
2020-12-23,16.42,16.49,15.71,15.91,585515,16.42,16.49,15.71,15.91,585515,0.0,1.0
2020-12-24,16.3,16.5279,16.19,16.5,425550,16.3,16.5279,16.19,16.5,425550,0.0,1.0
2020-12-28,16.43,16.78,16.35,16.52,305082,16.43,16.78,16.35,16.52,305082,0.0,1.0
2020-12-29,15.99,16.42,15.5,16.39,414479,15.99,16.42,15.5,16.39,414479,0.0,1.0
2020-12-30,16.26,16.56,15.91,16.0,431563,16.26,16.56,15.91,16.0,431563,0.0,1.0
2020-12-31,16.03,16.26,15.82,16.24,310765,16.03,16.26,15.82,16.24,310765,0.0,1.0
2021-01-04,16.24,16.33,15.8001,16.15,477996,16.24,16.33,15.8001,16.15,477996,0.0,1.0
2021-01-05,16.19,16.69,16.19,16.27,352344,16.19,16.69,16.19,16.27,352344,0.0,1.0
2021-01-06,16.72,17.11,16.2,16.48,642441,16.72,17.11,16.2,16.48,642441,0.0,1.0
2021-01-07,17.12,17.8,16.77,17.3,666516,17.12,17.8,16.77,17.3,666516,0.0,1.0
2021-01-08,16.99,17.435,16.47,17.25,358512,16.99,17.435,16.47,17.25,358512,0.0,1.0
2021-01-11,16.89,16.98,16.5,16.72,459320,16.89,16.98,16.5,16.72,459320,0.0,1.0
2021-01-12,16.99,17.02,16.77,16.89,328543,16.99,17.02,16.77,16.89,328543,0.0,1.0
2021-01-13,17.05,17.51,16.8645,17.07,399567,17.05,17.51,16.8645,17.07,399567,0.0,1.0
2021-01-14,17.81,18.0,17.05,17.14,695874,17.81,18.0,17.05,17.14,695874,0.0,1.0
2021-01-15,17.67,18.1,17.58,17.58,933542,17.67,18.1,17.58,17.58,933542,0.0,1.0
2021-01-19,17.67,18.11,17.41,17.8,588889,17.67,18.11,17.41,17.8,588889,0.0,1.0
2021-01-20,17.88,18.15,17.655,17.7,419817,17.88,18.15,17.655,17.7,419817,0.0,1.0
2021-01-21,17.98,18.25,17.63,17.95,439482,17.98,18.25,17.63,17.95,439482,0.0,1.0
2021-01-22,18.76,18.76,17.69,17.69,488775,18.76,18.76,17.69,17.69,488775,0.0,1.0
2021-01-25,19.35,19.4,18.67,18.79,725050,19.35,19.4,18.67,18.79,725050,0.0,1.0
2021-01-26,18.6,19.41,18.5036,19.41,755306,18.6,19.41,18.5036,19.41,755306,0.0,1.0
2021-01-27,17.23,18.35,16.999,18.35,918858,17.23,18.35,16.999,18.35,918858,0.0,1.0
2021-01-28,17.46,17.915,17.19,17.31,779010,17.46,17.915,17.19,17.31,779010,0.0,1.0
2021-01-29,17.07,17.57,16.81,17.41,631264,17.07,17.57,16.81,17.41,631264,0.0,1.0
2021-02-01,18.12,18.2,16.98,17.16,577733,18.12,18.2,16.98,17.16,577733,0.0,1.0
2021-02-02,18.45,18.7,18.22,18.4,508307,18.45,18.7,18.22,18.4,508307,0.0,1.0
2021-02-03,18.61,18.82,18.38,18.4,349703,18.61,18.82,18.38,18.4,349703,0.0,1.0
2021-02-04,19.01,19.16,18.64,18.65,334329,19.01,19.16,18.64,18.65,334329,0.0,1.0
2021-02-05,19.3,19.45,18.97,19.22,391474,19.3,19.45,18.97,19.22,391474,0.0,1.0
2021-02-08,19.87,20.0,19.28,19.28,511395,19.87,20.0,19.28,19.28,511395,0.0,1.0
2021-02-09,19.94,20.2,19.65,19.85,584038,19.94,20.2,19.65,19.85,584038,0.0,1.0
2021-02-10,19.74,20.165,19.455,20.08,360611,19.74,20.165,19.455,20.08,360611,0.0,1.0
2021-02-11,19.96,19.99,19.63,19.87,525585,19.96,19.99,19.63,19.87,525585,0.0,1.0
2021-02-12,19.65,20.2,19.5,19.77,424925,19.65,20.2,19.5,19.77,424925,0.0,1.0
2021-02-16,19.25,20.0,19.24,19.77,503119,19.25,20.0,19.24,19.77,503119,0.0,1.0
2021-02-17,19.08,19.215,18.74,19.05,406679,19.08,19.215,18.74,19.05,406679,0.0,1.0
2021-02-18,18.87,19.105,18.69,19.0,356406,18.87,19.105,18.69,19.0,356406,0.0,1.0
2021-02-19,19.3,19.58,18.76,18.92,356470,19.3,19.58,18.76,18.92,356470,0.0,1.0
2021-02-22,19.55,19.59,19.1,19.21,462414,19.55,19.59,19.1,19.21,462414,0.0,1.0
2021-02-23,19.88,20.0,18.805,19.05,731704,19.88,20.0,18.805,19.05,731704,0.0,1.0
2021-02-24,20.8,20.83,19.88,19.88,793570,20.8,20.83,19.88,19.88,793570,0.0,1.0
2021-02-25,19.63,20.89,19.6,20.6,815974,19.63,20.89,19.6,20.6,815974,0.0,1.0
2021-02-26,20.15,22.35,20.13,21.53,1649457,20.15,22.35,20.13,21.53,1649457,0.0,1.0
2021-03-01,19.54,20.84,19.1,20.84,1083334,19.54,20.84,19.1,20.84,1083334,0.0,1.0
2021-03-02,19.37,20.07,19.2388,19.75,465353,19.37,20.07,19.2388,19.75,465353,0.0,1.0
2021-03-03,19.0,19.735,18.42,19.39,491301,19.0,19.735,18.42,19.39,491301,0.0,1.0
2021-03-04,18.33,18.67,17.5,18.67,619640,18.33,18.67,17.5,18.67,619640,0.0,1.0
2021-03-05,19.11,19.18,17.55,18.53,681655,19.11,19.18,17.55,18.53,681655,0.0,1.0
2021-03-08,18.93,19.71,18.81,19.28,547843,18.93,19.71,18.81,19.28,547843,0.0,1.0
2021-03-09,18.84,19.74,18.76,19.34,512510,18.84,19.74,18.76,19.34,512510,0.0,1.0
2021-03-10,19.77,20.245,19.02,19.04,1065031,19.77,20.245,19.02,19.04,1065031,0.0,1.0
2021-03-11,20.59,20.7,19.45,19.94,923913,20.59,20.7,19.45,19.94,923913,0.0,1.0
2021-03-12,20.46,20.89,20.18,20.61,436718,20.46,20.89,20.18,20.61,436718,0.0,1.0
2021-03-15,20.74,20.98,20.2,20.39,518462,20.74,20.98,20.2,20.39,518462,0.0,1.0
2021-03-16,20.71,20.95,20.095,20.78,532475,20.71,20.95,20.095,20.78,532475,0.0,1.0
2021-03-17,21.22,21.6,20.4,20.55,625677,21.22,21.6,20.4,20.55,625677,0.0,1.0
2021-03-18,20.71,21.29,20.58,21.01,454006,20.71,21.29,20.58,21.01,454006,0.0,1.0
2021-03-19,20.71,21.33,20.38,20.73,963148,20.71,21.33,20.38,20.73,963148,0.0,1.0
2021-03-22,20.96,21.14,20.17,20.85,966039,20.96,21.14,20.17,20.85,966039,0.0,1.0
2021-03-23,20.21,20.9661,19.97,20.74,377421,20.21,20.9661,19.97,20.74,377421,0.0,1.0
2021-03-24,19.47,20.63,19.46,20.4,422829,19.47,20.63,19.46,20.4,422829,0.0,1.0
2021-03-25,20.03,20.21,18.75,19.0,485425,20.03,20.21,18.75,19.0,485425,0.0,1.0
2021-03-26,20.61,20.62,19.88,20.29,427584,20.61,20.62,19.88,20.29,427584,0.0,1.0
2021-03-29,19.68,20.87,19.62,20.58,519735,19.68,20.87,19.62,20.58,519735,0.0,1.0
2021-03-30,20.0,20.185,19.03,19.75,429685,20.0,20.185,19.03,19.75,429685,0.0,1.0
2021-03-31,20.2,20.67,20.06,20.06,1480457,20.2,20.67,20.06,20.06,1480457,0.0,1.0
2021-04-01,20.67,21.4,20.345,20.46,363792,20.67,21.4,20.345,20.46,363792,0.0,1.0
2021-04-05,20.77,21.45,20.44,21.0,927575,20.77,21.45,20.44,21.0,927575,0.0,1.0
2021-04-06,20.4,21.06,20.35,20.84,376216,20.4,21.06,20.35,20.84,376216,0.0,1.0
2021-04-07,19.68,20.44,19.53,20.23,315950,19.68,20.44,19.53,20.23,315950,0.0,1.0
2021-04-08,20.15,20.46,19.41,19.8,649888,20.15,20.46,19.41,19.8,649888,0.0,1.0
2021-04-09,20.2,20.29,19.77,20.14,290260,20.2,20.29,19.77,20.14,290260,0.0,1.0
2021-04-12,20.18,20.36,19.82,20.31,262469,20.18,20.36,19.82,20.31,262469,0.0,1.0
2021-04-13,20.05,20.2,19.75,20.13,349561,20.05,20.2,19.75,20.13,349561,0.0,1.0
2021-04-14,20.08,20.58,20.02,20.14,442815,20.08,20.58,20.02,20.14,442815,0.0,1.0
2021-04-15,20.62,20.72,19.83,20.29,439177,20.62,20.72,19.83,20.29,439177,0.0,1.0
2021-04-16,20.16,20.97,20.04,20.9,273947,20.16,20.97,20.04,20.9,273947,0.0,1.0
2021-04-19,19.76,20.22,19.61,20.0,346562,19.76,20.22,19.61,20.0,346562,0.0,1.0
2021-04-20,19.11,19.795,18.8,19.54,534567,19.11,19.795,18.8,19.54,534567,0.0,1.0
2021-04-21,20.21,20.27,18.99,19.11,437336,20.21,20.27,18.99,19.11,437336,0.0,1.0
2021-04-22,20.16,20.7,20.03,20.44,284230,20.16,20.7,20.03,20.44,284230,0.0,1.0
2021-04-23,20.33,20.65,19.71,20.31,1231057,20.33,20.65,19.71,20.31,1231057,0.0,1.0
2021-04-26,21.19,21.52,20.34,20.56,392860,21.19,21.52,20.34,20.56,392860,0.0,1.0
2021-04-27,21.57,21.57,20.845,21.12,436421,21.57,21.57,20.845,21.12,436421,0.0,1.0
2021-04-28,21.68,21.9,21.26,21.9,317742,21.68,21.9,21.26,21.9,317742,0.0,1.0
2021-04-29,21.66,22.16,21.27,21.38,341192,21.66,22.16,21.27,21.38,341192,0.0,1.0
2021-04-30,21.66,21.93,21.29,21.29,459263,21.66,21.93,21.29,21.29,459263,0.0,1.0
2021-05-03,21.78,21.89,21.3,21.73,469814,21.78,21.89,21.3,21.73,469814,0.0,1.0
2021-05-04,21.1,21.625,20.94,21.51,751110,21.1,21.625,20.94,21.51,751110,0.0,1.0
2021-05-05,21.09,21.72,21.06,21.09,408628,21.09,21.72,21.06,21.09,408628,0.0,1.0
2021-05-06,19.46,21.46,19.16,21.24,825610,19.46,21.46,19.16,21.24,825610,0.0,1.0
2021-05-07,19.85,20.46,19.22,19.22,535077,19.85,20.46,19.22,19.22,535077,0.0,1.0
2021-05-10,18.43,19.69,18.365,19.69,627977,18.43,19.69,18.365,19.69,627977,0.0,1.0
2021-05-11,18.58,18.79,17.62,17.84,539771,18.58,18.79,17.62,17.84,539771,0.0,1.0
2021-05-12,18.47,19.12,18.07,18.29,673027,18.47,19.12,18.07,18.29,673027,0.0,1.0
2021-05-13,18.89,19.21,18.3,18.74,450814,18.89,19.21,18.3,18.74,450814,0.0,1.0
2021-05-14,19.98,20.15,18.77,18.97,594655,19.98,20.15,18.77,18.97,594655,0.0,1.0
2021-05-17,19.75,19.93,19.385,19.8,392442,19.75,19.93,19.385,19.8,392442,0.0,1.0
2021-05-18,20.63,20.81,19.75,19.78,513488,20.63,20.81,19.75,19.78,513488,0.0,1.0
2021-05-19,20.17,20.59,19.97,20.22,352617,20.17,20.59,19.97,20.22,352617,0.0,1.0
2021-05-20,19.29,20.32,19.25,20.2,551002,19.29,20.32,19.25,20.2,551002,0.0,1.0
2021-05-21,20.0,20.205,19.29,19.51,324593,20.0,20.205,19.29,19.51,324593,0.0,1.0
2021-05-24,19.34,20.51,18.4863,20.25,965591,19.34,20.51,18.4863,20.25,965591,0.0,1.0
2021-05-25,18.89,20.05,18.85,19.51,659890,18.89,20.05,18.85,19.51,659890,0.0,1.0
2021-05-26,19.34,19.615,18.71,18.87,431968,19.34,19.615,18.71,18.87,431968,0.0,1.0
2021-05-27,19.71,20.0,19.52,19.75,777430,19.71,20.0,19.52,19.75,777430,0.0,1.0
2021-05-28,19.43,20.01,19.42,19.89,388983,19.43,20.01,19.42,19.89,388983,0.0,1.0
2021-06-01,19.37,19.62,18.79,19.56,545966,19.37,19.62,18.79,19.56,545966,0.0,1.0
2021-06-02,19.06,19.64,18.93,19.38,382306,19.06,19.64,18.93,19.38,382306,0.0,1.0
2021-06-03,18.73,18.97,18.69,18.86,427378,18.73,18.97,18.69,18.86,427378,0.0,1.0
2021-06-04,18.46,19.0,18.39,18.79,459154,18.46,19.0,18.39,18.79,459154,0.0,1.0
2021-06-07,18.49,18.64,18.33,18.41,522417,18.49,18.64,18.33,18.41,522417,0.0,1.0
2021-06-08,18.91,19.06,18.38,18.7,640922,18.91,19.06,18.38,18.7,640922,0.0,1.0
2021-06-09,19.15,19.45,18.88,18.92,355346,19.15,19.45,18.88,18.92,355346,0.0,1.0
2021-06-10,19.27,19.54,19.09,19.16,280276,19.27,19.54,19.09,19.16,280276,0.0,1.0
2021-06-11,19.43,19.57,19.22,19.22,263845,19.43,19.57,19.22,19.22,263845,0.0,1.0
2021-06-14,19.46,19.66,19.22,19.46,297078,19.46,19.66,19.22,19.46,297078,0.0,1.0
2021-06-15,20.0,20.0,19.35,19.39,486016,20.0,20.0,19.35,19.39,486016,0.0,1.0
2021-06-16,19.98,20.0,19.55,19.78,501615,19.98,20.0,19.55,19.78,501615,0.0,1.0
2021-06-17,19.91,19.95,19.52,19.95,423546,19.91,19.95,19.52,19.95,423546,0.0,1.0
2021-06-18,19.72,20.38,19.59,19.8,1100539,19.72,20.38,19.59,19.8,1100539,0.0,1.0
2021-06-21,20.45,20.53,19.56,19.82,334677,20.45,20.53,19.56,19.82,334677,0.0,1.0
2021-06-22,20.53,20.54,20.12,20.41,238421,20.53,20.54,20.12,20.41,238421,0.0,1.0
2021-06-23,20.89,21.11,20.55,20.63,404277,20.89,21.11,20.55,20.63,404277,0.0,1.0
2021-06-24,21.25,21.28,20.7,21.08,287356,21.25,21.28,20.7,21.08,287356,0.0,1.0
2021-06-25,21.47,21.48,21.06,21.45,1170549,21.47,21.48,21.06,21.45,1170549,0.0,1.0
2021-06-28,20.77,21.16,20.25,21.16,810191,20.77,21.16,20.25,21.16,810191,0.0,1.0
2021-06-29,20.93,21.15,20.79,20.96,282975,20.93,21.15,20.79,20.96,282975,0.0,1.0
2021-06-30,21.12,21.14,20.74,20.88,1037713,21.12,21.14,20.74,20.88,1037713,0.0,1.0
2021-07-01,21.1,21.31,20.94,21.31,587442,21.1,21.31,20.94,21.31,587442,0.0,1.0
2021-07-02,20.94,21.31,20.83,21.16,279317,20.94,21.31,20.83,21.16,279317,0.0,1.0
2021-07-06,20.93,21.12,20.75,20.91,251485,20.93,21.12,20.75,20.91,251485,0.0,1.0
2021-07-07,21.3,21.45,20.9,21.01,501102,21.3,21.45,20.9,21.01,501102,0.0,1.0
2021-07-08,22.0,22.0,20.8222,20.87,635276,22.0,22.0,20.8222,20.87,635276,0.0,1.0
2021-07-09,22.79,23.11,22.21,22.25,917738,22.79,23.11,22.21,22.25,917738,0.0,1.0
2021-07-12,22.6,22.87,22.14,22.87,362092,22.6,22.87,22.14,22.87,362092,0.0,1.0
2021-07-13,22.26,22.71,22.08,22.54,306908,22.26,22.71,22.08,22.54,306908,0.0,1.0
2021-07-14,22.4,22.52,22.07,22.42,352675,22.4,22.52,22.07,22.42,352675,0.0,1.0
2021-07-15,22.26,22.41,21.73,22.29,458097,22.26,22.41,21.73,22.29,458097,0.0,1.0
2021-07-16,22.21,22.73,22.06,22.5,507706,22.21,22.73,22.06,22.5,507706,0.0,1.0
2021-07-19,21.56,22.025,21.26,21.74,390766,21.56,22.025,21.26,21.74,390766,0.0,1.0
2021-07-20,22.09,22.35,21.51,21.51,544564,22.09,22.35,21.51,21.51,544564,0.0,1.0
2021-07-21,21.78,22.38,21.59,22.29,362085,21.78,22.38,21.59,22.29,362085,0.0,1.0
2021-07-22,21.56,21.8,21.29,21.8,178643,21.56,21.8,21.29,21.8,178643,0.0,1.0
2021-07-23,21.84,21.94,21.35,21.76,221168,21.84,21.94,21.35,21.76,221168,0.0,1.0
2021-07-26,22.36,22.38,21.82,21.95,347212,22.36,22.38,21.82,21.95,347212,0.0,1.0
2021-07-27,22.06,22.54,21.73,22.16,313302,22.06,22.54,21.73,22.16,313302,0.0,1.0
2021-07-28,21.94,22.37,21.58,22.18,293450,21.94,22.37,21.58,22.18,293450,0.0,1.0
2021-07-29,22.2,22.3456,21.74,21.97,702531,22.2,22.3456,21.74,21.97,702531,0.0,1.0
2021-07-30,22.94,23.0,22.0969,22.16,380432,22.94,23.0,22.0969,22.16,380432,0.0,1.0
2021-08-02,22.64,23.15,22.6,22.94,287498,22.64,23.15,22.6,22.94,287498,0.0,1.0
2021-08-03,23.08,23.14,22.39,22.86,673169,23.08,23.14,22.39,22.86,673169,0.0,1.0
2021-08-04,22.7,23.745,22.5594,22.98,642772,22.7,23.745,22.5594,22.98,642772,0.0,1.0
2021-08-05,23.88,23.95,21.88,22.77,571233,23.88,23.95,21.88,22.77,571233,0.0,1.0
2021-08-06,23.82,24.209,23.37,24.15,590143,23.82,24.209,23.37,24.15,590143,0.0,1.0
2021-08-09,23.76,24.13,23.26,23.68,566849,23.76,24.13,23.26,23.68,566849,0.0,1.0
2021-08-10,24.37,24.38,23.67,23.96,732901,24.37,24.38,23.67,23.96,732901,0.0,1.0
2021-08-11,24.1,24.4,23.63,24.4,785063,24.1,24.4,23.63,24.4,785063,0.0,1.0
2021-08-12,24.3,24.65,23.87,24.07,559026,24.3,24.65,23.87,24.07,559026,0.0,1.0
2021-08-13,23.84,24.34,23.76,24.3,389101,23.84,24.34,23.76,24.3,389101,0.0,1.0
2021-08-16,23.32,23.7,23.12,23.65,482618,23.32,23.7,23.12,23.65,482618,0.0,1.0
2021-08-17,22.97,23.21,22.59,23.1,362685,22.97,23.21,22.59,23.1,362685,0.0,1.0
2021-08-18,23.21,23.83,23.03,23.16,435398,23.21,23.83,23.03,23.16,435398,0.0,1.0
2021-08-19,22.93,23.48,22.7,22.94,345204,22.93,23.48,22.7,22.94,345204,0.0,1.0
2021-08-20,23.82,23.88,22.81,22.81,734289,23.82,23.88,22.81,22.81,734289,0.0,1.0
2021-08-23,24.07,24.18,23.51,23.9,478645,24.07,24.18,23.51,23.9,478645,0.0,1.0
2021-08-24,24.0,24.41,23.99,24.06,292267,24.0,24.41,23.99,24.06,292267,0.0,1.0
2021-08-25,23.91,24.06,23.65,23.82,348918,23.91,24.06,23.65,23.82,348918,0.0,1.0
2021-08-26,23.93,24.35,23.76,24.01,407729,23.93,24.35,23.76,24.01,407729,0.0,1.0
2021-08-27,24.36,24.63,23.88,23.89,524334,24.36,24.63,23.88,23.89,524334,0.0,1.0
2021-08-30,24.5,24.5,23.94,24.48,564002,24.5,24.5,23.94,24.48,564002,0.0,1.0
2021-08-31,24.56,24.97,24.305,24.65,1421873,24.56,24.97,24.305,24.65,1421873,0.0,1.0
2021-09-01,24.82,25.18,24.46,24.57,691848,24.82,25.18,24.46,24.57,691848,0.0,1.0
2021-09-02,25.32,25.36,24.41,24.78,512804,25.32,25.36,24.41,24.78,512804,0.0,1.0
2021-09-03,26.19,26.2,25.23,25.3,609800,26.19,26.2,25.23,25.3,609800,0.0,1.0
2021-09-07,25.97,26.86,25.86,26.25,481989,25.97,26.86,25.86,26.25,481989,0.0,1.0
2021-09-08,25.6,26.3,25.47,25.76,726798,25.6,26.3,25.47,25.76,726798,0.0,1.0
2021-09-09,25.37,25.81,25.37,25.61,239764,25.37,25.81,25.37,25.61,239764,0.0,1.0
2021-09-10,25.2,25.545,25.01,25.42,410754,25.2,25.545,25.01,25.42,410754,0.0,1.0
2021-09-13,25.97,26.15,25.31,25.83,353111,25.97,26.15,25.31,25.83,353111,0.0,1.0
2021-09-14,26.25,26.64,26.1,26.1,428595,26.25,26.64,26.1,26.1,428595,0.0,1.0
2021-09-15,26.35,26.5,25.88,26.22,371177,26.35,26.5,25.88,26.22,371177,0.0,1.0
2021-09-16,26.36,26.49,26.12,26.28,307617,26.36,26.49,26.12,26.28,307617,0.0,1.0
2021-09-17,26.45,26.51,25.98,26.44,1085409,26.45,26.51,25.98,26.44,1085409,0.0,1.0
2021-09-20,25.67,26.13,25.415,25.95,550228,25.67,26.13,25.415,25.95,550228,0.0,1.0
2021-09-21,25.8,26.12,25.69,25.77,401808,25.8,26.12,25.69,25.77,401808,0.0,1.0
2021-09-22,26.16,26.44,25.595,25.99,548354,26.16,26.44,25.595,25.99,548354,0.0,1.0
2021-09-23,26.04,26.5,25.9,26.35,313002,26.04,26.5,25.9,26.35,313002,0.0,1.0
2021-09-24,26.1,26.4,25.9,26.02,360787,26.1,26.4,25.9,26.02,360787,0.0,1.0
2021-09-27,26.73,26.86,25.9244,25.95,437833,26.73,26.86,25.9244,25.95,437833,0.0,1.0
2021-09-28,27.0,27.1,25.87,26.68,569543,27.0,27.1,25.87,26.68,569543,0.0,1.0
2021-09-29,28.94,31.88,27.01,27.27,6346198,28.94,31.88,27.01,27.27,6346198,0.0,1.0
2021-09-30,31.0,31.14,29.14,29.17,5001874,31.0,31.14,29.14,29.17,5001874,0.0,1.0
2021-10-01,31.97,31.97,30.32,31.14,1408052,31.97,31.97,30.32,31.14,1408052,0.0,1.0
2021-10-04,32.55,32.61,30.84,31.63,1720526,32.55,32.61,30.84,31.63,1720526,0.0,1.0
2021-10-05,32.25,32.61,31.78,32.59,1715435,32.25,32.61,31.78,32.59,1715435,0.0,1.0
2021-10-06,32.23,32.56,31.3,31.55,1118770,32.23,32.56,31.3,31.55,1118770,0.0,1.0
2021-10-07,32.55,32.57,31.74,32.31,1337674,32.55,32.57,31.74,32.31,1337674,0.0,1.0
2021-10-08,34.11,34.6,32.47,32.8,1319414,34.11,34.6,32.47,32.8,1319414,0.0,1.0
2021-10-11,33.3,34.15,33.1,34.15,603313,33.3,34.15,33.1,34.15,603313,0.0,1.0
2021-10-12,33.14,34.13,33.02,33.22,713750,33.14,34.13,33.02,33.22,713750,0.0,1.0
2021-10-13,29.32,33.2,29.31,33.05,1797437,29.32,33.2,29.31,33.05,1797437,0.0,1.0
2021-10-14,29.98,30.48,29.05,29.32,1155953,29.98,30.48,29.05,29.32,1155953,0.0,1.0
2021-10-15,29.93,30.9,29.65,29.72,2414879,29.93,30.9,29.65,29.72,2414879,0.0,1.0
2021-10-18,30.42,30.62,29.66,29.84,531396,30.42,30.62,29.66,29.84,531396,0.0,1.0
2021-10-19,29.34,30.75,29.19,30.68,518208,29.34,30.75,29.19,30.68,518208,0.0,1.0
2021-10-20,29.52,30.0,29.15,29.27,625997,29.52,30.0,29.15,29.27,625997,0.0,1.0
2021-10-21,30.22,30.3301,29.53,29.56,301103,30.22,30.3301,29.53,29.56,301103,0.0,1.0
2021-10-22,30.22,30.4,29.56,30.14,272022,30.22,30.4,29.56,30.14,272022,0.0,1.0
2021-10-25,28.83,30.04,28.225,29.98,1195166,28.83,30.04,28.225,29.98,1195166,0.0,1.0
2021-10-26,29.32,29.84,28.74,28.87,381501,29.32,29.84,28.74,28.87,381501,0.0,1.0
2021-10-27,28.76,29.96,28.76,29.29,282126,28.76,29.96,28.76,29.29,282126,0.0,1.0
2021-10-28,29.79,30.01,29.11,29.11,467438,29.79,30.01,29.11,29.11,467438,0.0,1.0
2021-10-29,29.27,30.13,29.21,29.87,447398,29.27,30.13,29.21,29.87,447398,0.0,1.0
2021-11-01,29.37,30.05,29.08,29.65,439491,29.37,30.05,29.08,29.65,439491,0.0,1.0
2021-11-02,29.36,29.42,28.42,29.28,515950,29.36,29.42,28.42,29.28,515950,0.0,1.0
2021-11-03,28.98,29.62,28.8,29.22,495131,28.98,29.62,28.8,29.22,495131,0.0,1.0
2021-11-04,30.37,30.54,29.01,29.8,626245,30.37,30.54,29.01,29.8,626245,0.0,1.0
2021-11-05,29.68,30.9,29.4,30.58,604591,29.68,30.9,29.4,30.58,604591,0.0,1.0
2021-11-08,29.45,30.33,29.44,29.95,530526,29.45,30.33,29.44,29.95,530526,0.0,1.0
2021-11-09,28.55,29.7,28.45,29.55,577216,28.55,29.7,28.45,29.55,577216,0.0,1.0
2021-11-10,28.24,28.83,28.17,28.41,385310,28.24,28.83,28.17,28.41,385310,0.0,1.0
2021-11-11,28.66,28.84,28.0,28.15,484625,28.66,28.84,28.0,28.15,484625,0.0,1.0
2021-11-12,28.44,29.15,28.35,28.6,1667706,28.44,29.15,28.35,28.6,1667706,0.0,1.0
2021-11-15,27.55,28.69,27.15,28.66,654244,27.55,28.69,27.15,28.66,654244,0.0,1.0
2021-11-16,27.88,27.97,27.4113,27.51,443900,27.88,27.97,27.4113,27.51,443900,0.0,1.0
2021-11-17,27.79,28.1,27.33,27.84,477839,27.79,28.1,27.33,27.84,477839,0.0,1.0
2021-11-18,29.27,30.24,28.6,29.83,909298,29.27,30.24,28.6,29.83,909298,0.0,1.0
2021-11-19,28.89,29.31,27.942,28.87,462297,28.89,29.31,27.942,28.87,462297,0.0,1.0
2021-11-22,28.54,29.57,28.52,29.05,645105,28.54,29.57,28.52,29.05,645105,0.0,1.0
2021-11-23,28.16,28.54,27.7,28.24,601961,28.16,28.54,27.7,28.24,601961,0.0,1.0
2021-11-24,28.06,28.49,27.58,27.85,212248,28.06,28.49,27.58,27.85,212248,0.0,1.0
2021-11-26,26.28,28.02,26.23,27.19,510960,26.28,28.02,26.23,27.19,510960,0.0,1.0
2021-11-29,26.06,26.91,25.92,26.65,578958,26.06,26.91,25.92,26.65,578958,0.0,1.0
2021-11-30,26.0,26.3043,25.04,26.0,501442,26.0,26.3043,25.04,26.0,501442,0.0,1.0
2021-12-01,25.36,26.595,25.36,26.45,584084,25.36,26.595,25.36,26.45,584084,0.0,1.0
2021-12-02,26.62,26.68,25.22,25.5,691708,26.62,26.68,25.22,25.5,691708,0.0,1.0
2021-12-03,26.31,26.7,25.75,26.67,606479,26.31,26.7,25.75,26.67,606479,0.0,1.0
2021-12-06,27.49,27.8299,26.0,26.68,647214,27.49,27.8299,26.0,26.68,647214,0.0,1.0
2021-12-07,28.51,28.98,27.62,27.8,588586,28.51,28.98,27.62,27.8,588586,0.0,1.0
2021-12-08,29.05,29.73,28.04,28.35,479613,29.05,29.73,28.04,28.35,479613,0.0,1.0
2021-12-09,27.57,28.93,27.52,28.6,404146,27.57,28.93,27.52,28.6,404146,0.0,1.0
2021-12-10,26.98,28.285,26.93,27.74,300551,26.98,28.285,26.93,27.74,300551,0.0,1.0
2021-12-13,26.44,27.17,26.42,26.7,424662,26.44,27.17,26.42,26.7,424662,0.0,1.0
2021-12-14,26.48,27.08,25.975,26.3,371211,26.48,27.08,25.975,26.3,371211,0.0,1.0
2021-12-15,26.82,26.97,26.07,26.56,436829,26.82,26.97,26.07,26.56,436829,0.0,1.0
2021-12-16,26.7,27.75,26.57,27.01,616926,26.7,27.75,26.57,27.01,616926,0.0,1.0
2021-12-17,26.54,27.13,26.05,26.7,989892,26.54,27.13,26.05,26.7,989892,0.0,1.0
2021-12-20,26.01,26.41,25.47,26.02,502524,26.01,26.41,25.47,26.02,502524,0.0,1.0
2021-12-21,26.08,26.51,25.72,26.39,481566,26.08,26.51,25.72,26.39,481566,0.0,1.0
2021-12-22,26.92,26.92,26.08,26.16,355814,26.92,26.92,26.08,26.16,355814,0.0,1.0
2021-12-23,26.98,27.26,26.52,27.19,184073,26.98,27.26,26.52,27.19,184073,0.0,1.0
2021-12-27,26.91,26.98,26.46,26.55,312642,26.91,26.98,26.46,26.55,312642,0.0,1.0
2021-12-28,27.21,27.35,26.63,26.9,251413,27.21,27.35,26.63,26.9,251413,0.0,1.0
2021-12-29,27.06,27.337,26.805,27.32,276677,27.06,27.337,26.805,27.32,276677,0.0,1.0
2021-12-30,27.67,28.18,26.6,26.98,245924,27.67,28.18,26.6,26.98,245924,0.0,1.0
2021-12-31,27.67,27.88,27.31,27.6,465286,27.67,27.88,27.31,27.6,465286,0.0,1.0
2022-01-03,27.96,28.1,27.37,27.89,291085,27.96,28.1,27.37,27.89,291085,0.0,1.0
2022-01-04,27.19,27.93,26.28,27.93,345173,27.19,27.93,26.28,27.93,345173,0.0,1.0
2022-01-05,25.16,27.19,25.15,27.13,422998,25.16,27.19,25.15,27.13,422998,0.0,1.0
2022-01-06,24.07,25.15,23.87,25.15,846877,24.07,25.15,23.87,25.15,846877,0.0,1.0
2022-01-07,23.06,24.11,22.92,23.94,707354,23.06,24.11,22.92,23.94,707354,0.0,1.0
2022-01-10,22.51,22.89,21.74,22.66,641400,22.51,22.89,21.74,22.66,641400,0.0,1.0
2022-01-11,23.7,24.16,22.36,22.51,975841,23.7,24.16,22.36,22.51,975841,0.0,1.0
2022-01-12,24.51,24.92,23.56,23.63,657687,24.51,24.92,23.56,23.63,657687,0.0,1.0
2022-01-13,26.17,26.535,23.98,24.52,957109,26.17,26.535,23.98,24.52,957109,0.0,1.0
2022-01-14,25.36,26.1075,25.1724,25.66,662331,25.36,26.1075,25.1724,25.66,662331,0.0,1.0
2022-01-18,23.92,25.09,23.91,25.0,668477,23.92,25.09,23.91,25.0,668477,0.0,1.0
2022-01-19,23.53,24.085,23.07,23.95,935402,23.53,24.085,23.07,23.95,935402,0.0,1.0
2022-01-20,22.76,23.82,22.7,23.6,889620,22.76,23.82,22.7,23.6,889620,0.0,1.0
2022-01-21,22.14,23.0,22.07,22.68,547842,22.14,23.0,22.07,22.68,547842,0.0,1.0
2022-01-24,23.5,23.63,21.36,21.76,682737,23.5,23.63,21.36,21.76,682737,0.0,1.0
2022-01-25,22.94,23.4,22.69,23.03,320027,22.94,23.4,22.69,23.03,320027,0.0,1.0
2022-01-26,22.81,23.74,22.35,23.27,548420,22.81,23.74,22.35,23.27,548420,0.0,1.0
2022-01-27,22.27,23.27,22.085,23.05,438302,22.27,23.27,22.085,23.05,438302,0.0,1.0
2022-01-28,23.28,23.29,22.11,22.3,555021,23.28,23.29,22.11,22.3,555021,0.0,1.0
2022-01-31,23.71,24.37,23.25,23.28,410853,23.71,24.37,23.25,23.28,410853,0.0,1.0
2022-02-01,24.13,24.24,22.91,23.76,623777,24.13,24.24,22.91,23.76,623777,0.0,1.0
2022-02-02,23.56,24.18,23.52,24.0,535047,23.56,24.18,23.52,24.0,535047,0.0,1.0
2022-02-03,22.58,23.71,22.35,22.83,504637,22.58,23.71,22.35,22.83,504637,0.0,1.0
2022-02-04,23.21,23.55,22.2,22.46,519562,23.21,23.55,22.2,22.46,519562,0.0,1.0
2022-02-07,22.88,23.57,22.62,23.08,342204,22.88,23.57,22.62,23.08,342204,0.0,1.0
2022-02-08,23.78,23.78,22.51,22.65,418707,23.78,23.78,22.51,22.65,418707,0.0,1.0
2022-02-09,24.5,24.8,23.97,24.06,799795,24.5,24.8,23.97,24.06,799795,0.0,1.0
2022-02-10,24.58,25.86,24.0,24.0,696902,24.58,25.86,24.0,24.0,696902,0.0,1.0
2022-02-11,23.99,24.82,23.76,24.61,382951,23.99,24.82,23.76,24.61,382951,0.0,1.0
2022-02-14,23.32,24.23,23.15,24.02,404572,23.32,24.23,23.15,24.02,404572,0.0,1.0
2022-02-15,24.46,24.55,23.63,23.63,354412,24.46,24.55,23.63,23.63,354412,0.0,1.0
2022-02-16,24.53,24.76,23.67,24.26,325981,24.53,24.76,23.67,24.26,325981,0.0,1.0
2022-02-17,23.49,24.56,23.36,24.25,310574,23.49,24.56,23.36,24.25,310574,0.0,1.0
2022-02-18,23.32,23.81,23.08,23.25,281011,23.32,23.81,23.08,23.25,281011,0.0,1.0
2022-02-22,22.9,23.585,22.78,23.05,511193,22.9,23.585,22.78,23.05,511193,0.0,1.0
2022-02-23,22.21,23.125,22.13,23.1,719045,22.21,23.125,22.13,23.1,719045,0.0,1.0
2022-02-24,26.08,27.03,24.0,24.37,3337292,26.08,27.03,24.0,24.37,3337292,0.0,1.0
2022-02-25,25.42,26.23,24.99,26.01,1154379,25.42,26.23,24.99,26.01,1154379,0.0,1.0
2022-02-28,26.65,26.81,25.35,25.35,1058734,26.65,26.81,25.35,25.35,1058734,0.0,1.0
2022-03-01,27.4,28.09,26.54,26.71,952069,27.4,28.09,26.54,26.71,952069,0.0,1.0
2022-03-02,27.54,28.22,27.09,27.61,550594,27.54,28.22,27.09,27.61,550594,0.0,1.0
2022-03-03,27.36,27.78,27.0,27.78,407040,27.36,27.78,27.0,27.78,407040,0.0,1.0
2022-03-04,27.53,28.085,27.21,27.33,858136,27.53,28.085,27.21,27.33,858136,0.0,1.0
2022-03-07,28.51,29.17,28.01,29.105,864111,28.51,29.17,28.01,29.105,864111,0.0,1.0
2022-03-08,28.55,29.19,27.85,28.33,687746,28.55,29.19,27.85,28.33,687746,0.0,1.0
2022-03-09,29.89,30.02,28.27,28.71,543975,29.89,30.02,28.27,28.71,543975,0.0,1.0
2022-03-10,29.82,29.88,28.98,29.32,518134,29.82,29.88,28.98,29.32,518134,0.0,1.0
2022-03-11,28.88,29.89,28.68,29.83,345261,28.88,29.89,28.68,29.83,345261,0.0,1.0
2022-03-14,27.84,29.635,27.55,28.95,436903,27.84,29.635,27.55,28.95,436903,0.0,1.0
2022-03-15,28.97,29.28,27.7,28.0,716444,28.97,29.28,27.7,28.0,716444,0.0,1.0
2022-03-16,29.84,29.87,28.65,29.21,661233,29.84,29.87,28.65,29.21,661233,0.0,1.0
2022-03-17,31.03,31.51,29.88,29.88,974879,31.03,31.51,29.88,29.88,974879,0.0,1.0
2022-03-18,30.8,31.7399,30.18,31.13,1033399,30.8,31.7399,30.18,31.13,1033399,0.0,1.0
2022-03-21,31.36,31.5,30.67,30.85,407529,31.36,31.5,30.67,30.85,407529,0.0,1.0
2022-03-22,31.9,32.25,30.79,31.27,576954,31.9,32.25,30.79,31.27,576954,0.0,1.0
2022-03-23,31.13,31.89,30.93,31.5,551578,31.13,31.89,30.93,31.5,551578,0.0,1.0
2022-03-24,31.31,32.2,31.24,31.24,527978,31.31,32.2,31.24,31.24,527978,0.0,1.0
2022-03-25,30.87,32.58,30.04,32.11,767937,30.87,32.58,30.04,32.11,767937,0.0,1.0
2022-03-28,31.18,31.32,30.66,30.87,461606,31.18,31.32,30.66,30.87,461606,0.0,1.0
2022-03-29,31.79,31.87,30.73,31.77,961424,31.79,31.87,30.73,31.77,961424,0.0,1.0
2022-03-30,31.38,33.14,31.245,32.27,850818,31.38,33.14,31.245,32.27,850818,0.0,1.0
2022-03-31,32.3,32.805,31.5,31.5,1657422,32.3,32.805,31.5,31.5,1657422,0.0,1.0
2022-04-01,32.26,32.98,31.77,32.13,1079079,32.26,32.98,31.77,32.13,1079079,0.0,1.0
2022-04-04,31.38,32.42,31.31,32.25,464998,31.38,32.42,31.31,32.25,464998,0.0,1.0
2022-04-05,30.58,31.81,30.55,31.46,729299,30.58,31.81,30.55,31.46,729299,0.0,1.0
2022-04-06,30.27,30.78,29.68,30.16,859224,30.27,30.78,29.68,30.16,859224,0.0,1.0
2022-04-07,29.96,30.705,29.855,30.15,637031,29.96,30.705,29.855,30.15,637031,0.0,1.0
2022-04-08,30.09,30.47,29.78,29.79,518422,30.09,30.47,29.78,29.79,518422,0.0,1.0
2022-04-11,28.93,29.86,28.905,29.79,559813,28.93,29.86,28.905,29.79,559813,0.0,1.0
2022-04-12,29.96,30.31,29.31,29.41,695000,29.96,30.31,29.31,29.41,695000,0.0,1.0
2022-04-13,31.0,31.35,29.79,29.79,778414,31.0,31.35,29.79,29.79,778414,0.0,1.0
2022-04-14,30.33,31.2026,30.3,31.19,519423,30.33,31.2026,30.3,31.19,519423,0.0,1.0
2022-04-18,30.23,30.9,29.85,30.0,768179,30.23,30.9,29.85,30.0,768179,0.0,1.0
2022-04-19,30.23,30.94,30.08,30.39,584406,30.23,30.94,30.08,30.39,584406,0.0,1.0
2022-04-20,30.39,31.48,30.26,30.58,474618,30.39,31.48,30.26,30.58,474618,0.0,1.0
2022-04-21,29.15,31.0,29.01,30.7,616565,29.15,31.0,29.01,30.7,616565,0.0,1.0
2022-04-22,28.02,29.25,27.47,29.1,657472,28.02,29.25,27.47,29.1,657472,0.0,1.0
2022-04-25,28.68,28.865,27.92,27.92,753024,28.68,28.865,27.92,27.92,753024,0.0,1.0
2022-04-26,27.38,28.645,27.38,28.53,462713,27.38,28.645,27.38,28.53,462713,0.0,1.0
2022-04-27,27.03,27.82,26.92,27.35,611849,27.03,27.82,26.92,27.35,611849,0.0,1.0
2022-04-28,28.16,28.38,27.04,27.53,781077,28.16,28.38,27.04,27.53,781077,0.0,1.0
2022-04-29,27.52,28.74,27.435,27.86,675512,27.52,28.74,27.435,27.86,675512,0.0,1.0
2022-05-02,28.66,28.74,27.32,27.55,729254,28.66,28.74,27.32,27.55,729254,0.0,1.0
2022-05-03,28.82,29.615,28.55,28.56,559534,28.82,29.615,28.55,28.56,559534,0.0,1.0
2022-05-04,29.3,29.61,27.83,28.74,684858,29.3,29.61,27.83,28.74,684858,0.0,1.0
2022-05-05,29.09,31.47,28.62,30.45,1401200,29.09,31.47,28.62,30.45,1401200,0.0,1.0
2022-05-06,28.53,29.95,27.61,28.89,964311,28.53,29.95,27.61,28.89,964311,0.0,1.0
2022-05-09,26.38,29.15,26.33,28.52,863025,26.38,29.15,26.33,28.52,863025,0.0,1.0
2022-05-10,25.9,27.13,25.01,26.83,815297,25.9,27.13,25.01,26.83,815297,0.0,1.0
2022-05-11,26.01,27.47,25.63,25.93,610007,26.01,27.47,25.63,25.93,610007,0.0,1.0
2022-05-12,26.88,26.92,25.35,25.77,586200,26.88,26.92,25.35,25.77,586200,0.0,1.0
2022-05-13,27.97,28.29,27.255,27.35,639042,27.97,28.29,27.255,27.35,639042,0.0,1.0
2022-05-16,28.74,29.13,27.75,27.9,544544,28.74,29.13,27.75,27.9,544544,0.0,1.0
2022-05-17,30.05,30.1,28.45,29.06,464467,30.05,30.1,28.45,29.06,464467,0.0,1.0
2022-05-18,29.34,29.77,28.955,29.75,895535,29.34,29.77,28.955,29.75,895535,0.0,1.0
2022-05-19,28.96,29.64,28.41,28.93,610762,28.96,29.64,28.41,28.93,610762,0.0,1.0
2022-05-20,29.43,29.85,28.43,29.31,719076,29.43,29.85,28.43,29.31,719076,0.0,1.0
2022-05-23,29.43,30.23,28.77,30.09,939196,29.43,30.23,28.77,30.09,939196,0.0,1.0
2022-05-24,28.62,29.63,28.03,29.32,445337,28.62,29.63,28.03,29.32,445337,0.0,1.0
2022-05-25,28.78,29.36,28.24,28.24,419288,28.78,29.36,28.24,28.24,419288,0.0,1.0
2022-05-26,28.41,29.02,28.295,29.0,592299,28.41,29.02,28.295,29.0,592299,0.0,1.0
2022-05-27,29.39,29.398,28.25,28.72,913690,29.39,29.398,28.25,28.72,913690,0.0,1.0
2022-05-31,28.13,30.6799,27.24,29.31,1345365,28.13,30.6799,27.24,29.31,1345365,0.0,1.0
2022-06-01,28.56,28.9,27.9,28.39,912113,28.56,28.9,27.9,28.39,912113,0.0,1.0
2022-06-02,30.57,31.09,28.7,28.88,987888,30.57,31.09,28.7,28.88,987888,0.0,1.0
2022-06-03,29.98,30.79,29.66,30.44,424273,29.98,30.79,29.66,30.44,424273,0.0,1.0
2022-06-06,30.38,30.66,29.365,30.41,677615,30.38,30.66,29.365,30.41,677615,0.0,1.0
2022-06-07,30.21,30.47,29.47,30.31,531576,30.21,30.47,29.47,30.31,531576,0.0,1.0
2022-06-08,29.72,32.3,29.65,30.02,914356,29.72,32.3,29.65,30.02,914356,0.0,1.0
2022-06-09,28.76,29.34,27.95,29.24,706526,28.76,29.34,27.95,29.24,706526,0.0,1.0
2022-06-10,28.05,28.74,27.67,28.32,519115,28.05,28.74,27.67,28.32,519115,0.0,1.0
2022-06-13,26.9,27.35,26.65,27.07,581503,26.9,27.35,26.65,27.07,581503,0.0,1.0
2022-06-14,27.36,27.47,26.2,26.95,530842,27.36,27.47,26.2,26.95,530842,0.0,1.0
2022-06-15,27.58,27.96,26.9,27.7,462451,27.58,27.96,26.9,27.7,462451,0.0,1.0
2022-06-16,26.71,27.3,26.2,27.02,461694,26.71,27.3,26.2,27.02,461694,0.0,1.0
2022-06-17,27.26,27.65,26.79,26.83,938793,27.26,27.65,26.79,26.83,938793,0.0,1.0
2022-06-21,29.56,30.25,28.17,28.28,970704,29.56,30.25,28.17,28.28,970704,0.0,1.0
2022-06-22,30.15,30.48,28.94,28.94,802996,30.15,30.48,28.94,28.94,802996,0.0,1.0
2022-06-23,30.5,31.1,30.12,30.56,1016614,30.5,31.1,30.12,30.56,1016614,0.0,1.0
2022-06-24,31.6,31.6,30.35,30.9,2245779,31.6,31.6,30.35,30.9,2245779,0.0,1.0
2022-06-27,31.81,32.4499,31.34,31.88,563585,31.81,32.4499,31.34,31.88,563585,0.0,1.0
2022-06-28,30.94,32.44,30.645,32.08,592773,30.94,32.44,30.645,32.08,592773,0.0,1.0
2022-06-29,31.0,31.44,28.4,31.13,1624222,31.0,31.44,28.4,31.13,1624222,0.0,1.0
2022-06-30,30.71,31.14,30.08,30.34,1046281,30.71,31.14,30.08,30.34,1046281,0.0,1.0
2022-07-01,31.12,31.355,30.31,30.71,403407,31.12,31.355,30.31,30.71,403407,0.0,1.0
2022-07-05,32.16,32.16,30.67,30.75,652326,32.16,32.16,30.67,30.75,652326,0.0,1.0
2022-07-06,33.62,34.42,32.18,32.18,2504384,33.62,34.42,32.18,32.18,2504384,0.0,1.0
2022-07-07,33.41,35.07,33.31,34.45,1535137,33.41,35.07,33.31,34.45,1535137,0.0,1.0
2022-07-08,33.47,34.73,33.19,33.36,1109116,33.47,34.73,33.19,33.36,1109116,0.0,1.0
2022-07-11,31.53,33.82,31.43,33.36,1336808,31.53,33.82,31.43,33.36,1336808,0.0,1.0
2022-07-12,29.37,32.14,29.27,31.31,1416267,29.37,32.14,29.27,31.31,1416267,0.0,1.0
2022-07-13,30.49,30.51,28.63,28.86,995322,30.49,30.51,28.63,28.86,995322,0.0,1.0
2022-07-14,31.6,32.085,29.7793,30.0,1089505,31.6,32.085,29.7793,30.0,1089505,0.0,1.0
2022-07-15,32.1,32.84,30.55,32.09,931625,32.1,32.84,30.55,32.09,931625,0.0,1.0
2022-07-18,31.5,33.15,31.31,32.29,575973,31.5,33.15,31.31,32.29,575973,0.0,1.0
2022-07-19,32.51,32.54,31.32,31.8,604378,32.51,32.54,31.32,31.8,604378,0.0,1.0
2022-07-20,32.45,33.0199,31.9343,32.51,397673,32.45,33.0199,31.9343,32.51,397673,0.0,1.0
2022-07-21,33.77,34.31,32.3,32.45,1120493,33.77,34.31,32.3,32.45,1120493,0.0,1.0
2022-07-22,32.98,34.16,32.72,33.84,631738,32.98,34.16,32.72,33.84,631738,0.0,1.0
2022-07-25,33.49,33.83,33.0,33.23,636558,33.49,33.83,33.0,33.23,636558,0.0,1.0
2022-07-26,33.53,34.0999,33.32,33.53,634611,33.53,34.0999,33.32,33.53,634611,0.0,1.0
2022-07-27,33.7,33.845,33.04,33.82,634136,33.7,33.845,33.04,33.82,634136,0.0,1.0
2022-07-28,34.22,35.19,32.85,34.09,1400498,34.22,35.19,32.85,34.09,1400498,0.0,1.0
2022-07-29,33.99,34.7,33.42,34.5,734851,33.99,34.7,33.42,34.5,734851,0.0,1.0
2022-08-01,34.79,35.45,33.65,33.76,738425,34.79,35.45,33.65,33.76,738425,0.0,1.0
2022-08-02,35.21,35.25,33.26,33.87,1134341,35.21,35.25,33.26,33.87,1134341,0.0,1.0
2022-08-03,36.5,39.0,35.7,39.0,1885284,36.5,39.0,35.7,39.0,1885284,0.0,1.0
2022-08-04,35.58,36.76,34.85,36.25,1451183,35.58,36.76,34.85,36.25,1451183,0.0,1.0
2022-08-05,35.74,35.98,34.29,34.9,1209976,35.74,35.98,34.29,34.9,1209976,0.0,1.0
2022-08-08,35.36,37.04,34.99,35.6,1728653,35.36,37.04,34.99,35.6,1728653,0.0,1.0
2022-08-09,35.15,35.35,34.32,35.35,976736,35.15,35.35,34.32,35.35,976736,0.0,1.0
2022-08-10,35.68,35.83,34.53,35.81,975501,35.68,35.83,34.53,35.81,975501,0.0,1.0
2022-08-11,35.86,36.65,35.5,36.06,1122421,35.86,36.65,35.5,36.06,1122421,0.0,1.0
2022-08-12,34.93,36.0,34.33,35.5,1899215,34.93,36.0,34.33,35.5,1899215,0.0,1.0
2022-08-15,34.11,34.82,32.6,34.82,1851451,34.11,34.82,32.6,34.82,1851451,0.0,1.0
2022-08-16,33.11,34.305,32.5,34.11,2540045,33.11,34.305,32.5,34.11,2540045,0.0,1.0
2022-08-17,34.47,34.61,32.54,32.88,1504590,34.47,34.61,32.54,32.88,1504590,0.0,1.0
2022-08-18,35.0,35.07,33.84,34.32,967060,35.0,35.07,33.84,34.32,967060,0.0,1.0
2022-08-19,34.68,35.43,34.3216,35.43,1099912,34.68,35.43,34.3216,35.43,1099912,0.0,1.0
2022-08-22,36.02,36.05,33.96,34.24,1016894,36.02,36.05,33.96,34.24,1016894,0.0,1.0
2022-08-23,35.5,37.22,35.5,36.15,1783442,35.5,37.22,35.5,36.15,1783442,0.0,1.0
2022-08-24,37.04,37.8,35.49,35.49,1506665,37.04,37.8,35.49,35.49,1506665,0.0,1.0
2022-08-25,37.24,37.77,36.59,37.76,645715,37.24,37.77,36.59,37.76,645715,0.0,1.0
2022-08-26,36.6,36.92,35.92,36.39,1336446,36.6,36.92,35.92,36.39,1336446,0.0,1.0
2022-08-29,36.43,37.79,36.18,36.29,1410403,36.43,37.79,36.18,36.29,1410403,0.0,1.0
2022-08-30,35.74,36.8644,35.26,36.53,1147163,35.74,36.8644,35.26,36.53,1147163,0.0,1.0
2022-08-31,36.75,37.135,35.81,35.9,1297522,36.75,37.135,35.81,35.9,1297522,0.0,1.0
2022-09-01,36.95,37.285,36.0701,36.61,1106537,36.95,37.285,36.0701,36.61,1106537,0.0,1.0
2022-09-02,36.45,37.24,36.18,36.83,1036969,36.45,37.24,36.18,36.83,1036969,0.0,1.0
2022-09-06,37.02,37.63,36.31,36.49,1634715,37.02,37.63,36.31,36.49,1634715,0.0,1.0
2022-09-07,38.46,38.49,36.6701,36.89,1204603,38.46,38.49,36.6701,36.89,1204603,0.0,1.0
2022-09-08,39.28,39.29,38.13,38.37,1149400,39.28,39.29,38.13,38.37,1149400,0.0,1.0
2022-09-09,39.56,39.64,38.79,39.2,1457634,39.56,39.64,38.79,39.2,1457634,0.0,1.0
2022-09-12,39.74,39.76,38.85,39.32,1141595,39.74,39.76,38.85,39.32,1141595,0.0,1.0
2022-09-13,38.76,39.18,38.17,38.98,1037926,38.76,39.18,38.17,38.98,1037926,0.0,1.0
2022-09-14,39.54,39.66,38.06,38.76,1107423,39.54,39.66,38.06,38.76,1107423,0.0,1.0
2022-09-15,38.92,39.7791,38.69,39.7,656641,38.92,39.7791,38.69,39.7,656641,0.0,1.0
2022-09-16,37.98,38.47,37.38,38.47,1177064,37.98,38.47,37.38,38.47,1177064,0.0,1.0
2022-09-19,38.21,38.295,37.09,37.63,475472,38.21,38.295,37.09,37.63,475472,0.0,1.0
2022-09-20,38.09,38.51,37.59,38.31,512733,38.09,38.51,37.59,38.31,512733,0.0,1.0
2022-09-21,37.53,38.67,37.425,38.28,529424,37.53,38.67,37.425,38.28,529424,0.0,1.0
2022-09-22,35.85,37.47,35.02,37.47,1213780,35.85,37.47,35.02,37.47,1213780,0.0,1.0
2022-09-23,35.05,35.45,34.22,35.45,1058315,35.05,35.45,34.22,35.45,1058315,0.0,1.0
2022-09-26,34.53,35.15,33.88,34.86,904929,34.53,35.15,33.88,34.86,904929,0.0,1.0
2022-09-27,35.24,35.68,34.71,35.05,561275,35.24,35.68,34.71,35.05,561275,0.0,1.0
2022-09-28,36.74,36.93,34.92,35.34,1036296,36.74,36.93,34.92,35.34,1036296,0.0,1.0
2022-09-29,36.36,36.6,35.62,36.29,505609,36.36,36.6,35.62,36.29,505609,0.0,1.0
2022-09-30,35.93,37.24,35.93,36.24,818719,35.93,37.24,35.93,36.24,818719,0.0,1.0
2022-10-03,37.02,37.37,35.735,36.22,1279944,37.02,37.37,35.735,36.22,1279944,0.0,1.0
2022-10-04,37.41,37.9799,36.98,37.49,905118,37.41,37.9799,36.98,37.49,905118,0.0,1.0
2022-10-05,37.06,37.39,36.47,36.84,913143,37.06,37.39,36.47,36.84,913143,0.0,1.0
2022-10-06,36.67,37.795,36.55,37.1,849911,36.67,37.795,36.55,37.1,849911,0.0,1.0
2022-10-07,34.09,36.42,33.49,36.27,1520766,34.09,36.42,33.49,36.27,1520766,0.0,1.0
2022-10-10,32.66,34.24,32.54,34.01,1108698,32.66,34.24,32.54,34.01,1108698,0.0,1.0
2022-10-11,30.4,32.5,29.47,32.5,2748842,30.4,32.5,29.47,32.5,2748842,0.0,1.0
2022-10-12,30.5,30.53,29.6501,30.25,1306395,30.5,30.53,29.6501,30.25,1306395,0.0,1.0
2022-10-13,31.08,31.16,29.65,29.86,1011353,31.08,31.16,29.65,29.86,1011353,0.0,1.0
2022-10-14,31.1,31.82,30.58,31.48,1406075,31.1,31.82,30.58,31.48,1406075,0.0,1.0
2022-10-17,31.77,32.34,31.55,31.67,934245,31.77,32.34,31.55,31.67,934245,0.0,1.0
2022-10-18,32.74,33.22,32.26,32.37,1036769,32.74,33.22,32.26,32.37,1036769,0.0,1.0
2022-10-19,32.22,32.675,31.9,32.29,669726,32.22,32.675,31.9,32.29,669726,0.0,1.0
2022-10-20,31.9,32.78,31.75,32.25,677561,31.9,32.78,31.75,32.25,677561,0.0,1.0
2022-10-21,31.37,32.01,31.15,32.01,645775,31.37,32.01,31.15,32.01,645775,0.0,1.0
2022-10-24,30.83,32.08,30.6,31.53,631808,30.83,32.08,30.6,31.53,631808,0.0,1.0
2022-10-25,31.35,31.89,30.89,30.89,721561,31.35,31.89,30.89,30.89,721561,0.0,1.0
2022-10-26,31.99,32.7,31.12,31.37,756485,31.99,32.7,31.12,31.37,756485,0.0,1.0
2022-10-27,31.27,32.37,31.09,32.1,662718,31.27,32.37,31.09,32.1,662718,0.0,1.0
2022-10-28,32.13,32.28,31.18,31.4,628117,32.13,32.28,31.18,31.4,628117,0.0,1.0
2022-10-31,31.81,32.13,31.25,31.87,813826,31.81,32.13,31.25,31.87,813826,0.0,1.0
2022-11-01,28.93,31.995,28.53,31.81,2147744,28.93,31.995,28.53,31.81,2147744,0.0,1.0
2022-11-02,28.48,29.34,28.455,28.93,1315227,28.48,29.34,28.455,28.93,1315227,0.0,1.0
2022-11-03,25.81,29.06,25.24,27.65,3267330,25.81,29.06,25.24,27.65,3267330,0.0,1.0
2022-11-04,24.37,25.81,23.75,25.81,2834719,24.37,25.81,23.75,25.81,2834719,0.0,1.0
2022-11-07,22.45,24.46,22.4,24.26,1967149,22.45,24.46,22.4,24.26,1967149,0.0,1.0
2022-11-08,21.96,22.85,21.84,22.27,1405318,21.96,22.85,21.84,22.27,1405318,0.0,1.0
2022-11-09,22.87,23.485,21.8322,22.2,1723935,22.87,23.485,21.8322,22.2,1723935,0.0,1.0
2022-11-10,24.46,24.99,23.5,23.71,1693156,24.46,24.99,23.5,23.71,1693156,0.0,1.0
2022-11-11,24.25,25.2,24.12,24.58,1630178,24.25,25.2,24.12,24.58,1630178,0.0,1.0
2022-11-14,24.4,24.795,24.01,24.24,943381,24.4,24.795,24.01,24.24,943381,0.0,1.0
2022-11-15,25.44,25.58,24.54,24.87,1410642,25.44,25.58,24.54,24.87,1410642,0.0,1.0
2022-11-16,23.81,25.515,23.74,25.35,1415863,23.81,25.515,23.74,25.35,1415863,0.0,1.0
2022-11-17,23.86,23.86,23.1,23.4,1753839,23.86,23.86,23.1,23.4,1753839,0.0,1.0
2022-11-18,27.36,28.02,25.01,25.37,3173118,27.36,28.02,25.01,25.37,3173118,0.0,1.0
2022-11-21,26.79,27.25,26.33,26.92,1297105,26.79,27.25,26.33,26.92,1297105,0.0,1.0
2022-11-22,27.47,27.51,26.395,26.84,897658,27.47,27.51,26.395,26.84,897658,0.0,1.0
2022-11-23,27.68,27.93,27.28,27.45,1058819,27.68,27.93,27.28,27.45,1058819,0.0,1.0
2022-11-25,27.59,27.71,27.03,27.26,367585,27.59,27.71,27.03,27.26,367585,0.0,1.0
2022-11-28,26.91,27.8,26.75,27.29,1107062,26.91,27.8,26.75,27.29,1107062,0.0,1.0
2022-11-29,26.99,27.355,26.6,26.74,920049,26.99,27.355,26.6,26.74,920049,0.0,1.0
2022-11-30,28.79,28.84,26.835,27.05,1177073,28.79,28.84,26.835,27.05,1177073,0.0,1.0
2022-12-01,28.25,29.19,27.97,28.89,915363,28.25,29.19,27.97,28.89,915363,0.0,1.0
2022-12-02,28.58,28.775,27.805,27.95,1261534,28.58,28.775,27.805,27.95,1261534,0.0,1.0
2022-12-05,28.66,29.54,28.21,29.38,853427,28.66,29.54,28.21,29.38,853427,0.0,1.0
2022-12-06,27.27,28.405,26.86,28.32,637262,27.27,28.405,26.86,28.32,637262,0.0,1.0
2022-12-07,27.14,27.46,26.68,27.36,692294,27.14,27.46,26.68,27.36,692294,0.0,1.0
2022-12-08,27.19,27.635,26.66,27.13,587677,27.19,27.635,26.66,27.13,587677,0.0,1.0
2022-12-09,26.94,27.65,26.825,27.23,487750,26.94,27.65,26.825,27.23,487750,0.0,1.0
2022-12-12,27.57,27.67,26.45,26.96,576782,27.57,27.67,26.45,26.96,576782,0.0,1.0
2022-12-13,28.17,28.9,27.82,28.9,742268,28.17,28.9,27.82,28.9,742268,0.0,1.0
2022-12-14,28.15,28.83,27.58,28.28,872313,28.15,28.83,27.58,28.28,872313,0.0,1.0
2022-12-15,27.71,28.14,27.48,27.75,659020,27.71,28.14,27.48,27.75,659020,0.0,1.0
2022-12-16,27.47,28.07,26.77,27.5,1440329,27.47,28.07,26.77,27.5,1440329,0.0,1.0
2022-12-19,26.9,27.37,26.44,27.37,689300,26.9,27.37,26.44,27.37,689300,0.0,1.0
2022-12-20,26.51,27.19,26.49,26.72,978671,26.51,27.19,26.49,26.72,978671,0.0,1.0
2022-12-21,26.86,27.36,26.56,26.67,584494,26.86,27.36,26.56,26.67,584494,0.0,1.0
2022-12-22,27.24,27.29,26.55,26.6,736406,27.24,27.29,26.55,26.6,736406,0.0,1.0
2022-12-23,27.34,27.45,26.93,27.16,438636,27.34,27.45,26.93,27.16,438636,0.0,1.0
2022-12-27,27.16,27.4,26.49,27.22,560390,27.16,27.4,26.49,27.22,560390,0.0,1.0
2022-12-28,26.98,27.49,26.755,27.23,528948,26.98,27.49,26.755,27.23,528948,0.0,1.0
2022-12-29,27.82,27.915,27.09,27.39,553737,27.82,27.915,27.09,27.39,553737,0.0,1.0
2022-12-30,28.08,28.18,27.4486,27.53,739630,28.08,28.18,27.4486,27.53,739630,0.0,1.0
2023-01-03,26.98,28.56,26.81,28.3,1015154,26.98,28.56,26.81,28.3,1015154,0.0,1.0
2023-01-04,26.38,27.59,26.06,27.12,1331086,26.38,27.59,26.06,27.12,1331086,0.0,1.0
2023-01-05,26.35,26.62,25.03,26.4,1282138,26.35,26.62,25.03,26.4,1282138,0.0,1.0
2023-01-06,27.1,27.77,26.3875,26.98,1254311,27.1,27.77,26.3875,26.98,1254311,0.0,1.0
2023-01-09,27.82,28.24,27.18,27.33,912141,27.82,28.24,27.18,27.33,912141,0.0,1.0
2023-01-10,28.5,29.045,28.0,28.04,1110832,28.5,29.045,28.0,28.04,1110832,0.0,1.0
2023-01-11,28.75,29.03,28.18,29.01,764164,28.75,29.03,28.18,29.01,764164,0.0,1.0
2023-01-12,30.8,31.45,28.82,29.06,2355029,30.8,31.45,28.82,29.06,2355029,0.0,1.0
2023-01-13,31.66,32.39,30.525,30.55,1570388,31.66,32.39,30.525,30.55,1570388,0.0,1.0
2023-01-17,30.85,31.81,30.63,31.62,2742034,30.85,31.81,30.63,31.62,2742034,0.0,1.0
2023-01-18,30.02,31.17,30.0,30.9,1321267,30.02,31.17,30.0,30.9,1321267,0.0,1.0
2023-01-19,30.55,30.95,29.53,29.8,960658,30.55,30.95,29.53,29.8,960658,0.0,1.0
2023-01-20,30.83,31.11,30.35,30.81,943577,30.83,31.11,30.35,30.81,943577,0.0,1.0
2023-01-23,31.8,32.1,30.62,30.85,1130837,31.8,32.1,30.62,30.85,1130837,0.0,1.0
2023-01-24,31.19,32.2,30.9429,31.57,776644,31.19,32.2,30.9429,31.57,776644,0.0,1.0
2023-01-25,30.98,31.27,30.11,30.93,854670,30.98,31.27,30.11,30.93,854670,0.0,1.0
2023-01-26,31.19,31.485,30.855,31.31,435052,31.19,31.485,30.855,31.31,435052,0.0,1.0
2023-01-27,31.27,31.54,30.915,31.13,299999,31.27,31.54,30.915,31.13,299999,0.0,1.0
2023-01-30,31.56,32.1447,31.338,31.43,568252,31.56,32.1447,31.338,31.43,568252,0.0,1.0
2023-01-31,32.22,32.44,31.59,31.59,1328701,32.22,32.44,31.59,31.59,1328701,0.0,1.0
2023-02-01,32.45,32.79,31.63,32.24,896715,32.45,32.79,31.63,32.24,896715,0.0,1.0
2023-02-02,33.23,33.25,32.635,32.82,606365,33.23,33.25,32.635,32.82,606365,0.0,1.0
2023-02-03,31.96,33.1,31.61,32.82,794667,31.96,33.1,31.61,32.82,794667,0.0,1.0
2023-02-06,31.01,32.13,30.94,31.66,440878,31.01,32.13,30.94,31.66,440878,0.0,1.0
2023-02-07,31.43,31.43,30.45,30.77,513971,31.43,31.43,30.45,30.77,513971,0.0,1.0
2023-02-08,31.93,32.42,31.25,31.3,1109024,31.93,32.42,31.25,31.3,1109024,0.0,1.0
2023-02-09,32.23,33.24,32.14,32.41,956070,32.23,33.24,32.14,32.41,956070,0.0,1.0
2023-02-10,32.4,32.68,31.94,32.01,574216,32.4,32.68,31.94,32.01,574216,0.0,1.0
2023-02-13,32.57,33.005,32.33,32.46,508406,32.57,33.005,32.33,32.46,508406,0.0,1.0
2023-02-14,32.97,33.2,32.035,32.34,830163,32.97,33.2,32.035,32.34,830163,0.0,1.0
2023-02-15,33.62,33.83,32.73,32.95,732185,33.62,33.83,32.73,32.95,732185,0.0,1.0
2023-02-16,33.18,34.28,32.75,32.92,974325,33.18,34.28,32.75,32.92,974325,0.0,1.0
2023-02-17,33.05,33.23,32.335,33.23,536512,33.05,33.23,32.335,33.23,536512,0.0,1.0
2023-02-21,32.0,32.71,31.92,32.56,871401,32.0,32.71,31.92,32.56,871401,0.0,1.0
2023-02-22,31.58,32.42,31.49,32.13,1143133,31.58,32.42,31.49,32.13,1143133,0.0,1.0
2023-02-23,34.92,35.8,33.3,34.41,2967316,34.92,35.8,33.3,34.41,2967316,0.0,1.0
2023-02-24,34.91,35.43,34.27,34.69,1419184,34.91,35.43,34.27,34.69,1419184,0.0,1.0
2023-02-27,34.88,35.49,34.66,35.21,1068525,34.88,35.49,34.66,35.21,1068525,0.0,1.0
2023-02-28,35.01,35.36,34.62,34.72,1740346,35.01,35.36,34.62,34.72,1740346,0.0,1.0
2023-03-01,35.26,35.28,34.57,35.2,874317,35.26,35.28,34.57,35.2,874317,0.0,1.0
2023-03-02,35.15,35.5,34.67,35.0,756306,35.15,35.5,34.67,35.0,756306,0.0,1.0
2023-03-03,35.8,36.26,34.965,35.15,887120,35.8,36.26,34.965,35.15,887120,0.0,1.0
2023-03-06,34.58,35.66,33.95,35.19,1481781,34.58,35.66,33.95,35.19,1481781,0.0,1.0
2023-03-07,34.44,34.92,34.38,34.67,883366,34.44,34.92,34.38,34.67,883366,0.0,1.0
2023-03-08,34.32,34.8,33.9,34.45,506742,34.32,34.8,33.9,34.45,506742,0.0,1.0
2023-03-09,32.77,34.66,32.73,34.44,588275,32.77,34.66,32.73,34.44,588275,0.0,1.0
2023-03-10,30.98,32.66,30.35,32.64,1695859,30.98,32.66,30.35,32.64,1695859,0.0,1.0
2023-03-13,30.19,31.215,29.98,30.49,1272776,30.19,31.215,29.98,30.49,1272776,0.0,1.0
2023-03-14,30.81,31.86,30.5,31.26,1751097,30.81,31.86,30.5,31.26,1751097,0.0,1.0
2023-03-15,30.29,30.51,29.52,30.15,759801,30.29,30.51,29.52,30.15,759801,0.0,1.0
2023-03-16,31.73,31.95,29.74,29.9,720801,31.73,31.95,29.74,29.9,720801,0.0,1.0
2023-03-17,30.81,31.68,30.61,31.59,915563,30.81,31.68,30.61,31.59,915563,0.0,1.0
2023-03-20,31.05,31.66,30.83,31.1,440240,31.05,31.66,30.83,31.1,440240,0.0,1.0
2023-03-21,31.5,31.72,30.86,31.57,734157,31.5,31.72,30.86,31.57,734157,0.0,1.0
2023-03-22,30.99,31.81,30.98,31.44,939801,30.99,31.81,30.98,31.44,939801,0.0,1.0
2023-03-23,29.94,31.34,29.92,31.04,701850,29.94,31.34,29.92,31.04,701850,0.0,1.0
2023-03-24,30.6,30.68,29.675,29.7,691038,30.6,30.68,29.675,29.7,691038,0.0,1.0
2023-03-27,31.41,31.55,30.9,31.28,620210,31.41,31.55,30.9,31.28,620210,0.0,1.0
2023-03-28,30.5,31.37,30.42,31.17,505708,30.5,31.37,30.42,31.17,505708,0.0,1.0
2023-03-29,30.92,31.34,30.62,30.79,436602,30.92,31.34,30.62,30.79,436602,0.0,1.0
2023-03-30,31.99,32.1,31.31,31.45,899137,31.99,32.1,31.31,31.45,899137,0.0,1.0
2023-03-31,32.45,32.675,32.14,32.26,972529,32.45,32.675,32.14,32.26,972529,0.0,1.0
2023-04-03,32.13,32.58,31.12,32.49,816634,32.13,32.58,31.12,32.49,816634,0.0,1.0
2023-04-04,31.24,32.44,30.84,32.43,745833,31.24,32.44,30.84,32.43,745833,0.0,1.0
2023-04-05,30.85,31.465,30.34,31.0,570506,30.85,31.465,30.34,31.0,570506,0.0,1.0
2023-04-06,31.5,31.515,30.59,30.81,518942,31.5,31.515,30.59,30.81,518942,0.0,1.0
2023-04-10,31.62,31.62,30.99,31.21,462338,31.62,31.62,30.99,31.21,462338,0.0,1.0
2023-04-11,32.05,32.45,31.62,31.75,735301,32.05,32.45,31.62,31.75,735301,0.0,1.0
2023-04-12,32.44,33.29,32.39,32.9,957770,32.44,33.29,32.39,32.9,957770,0.0,1.0
2023-04-13,32.5,32.69,31.9089,32.39,623276,32.5,32.69,31.9089,32.39,623276,0.0,1.0
2023-04-14,32.88,32.91,32.24,32.57,792101,32.88,32.91,32.24,32.57,792101,0.0,1.0
2023-04-17,33.95,34.09,32.57,32.8,769719,33.95,34.09,32.57,32.8,769719,0.0,1.0
2023-04-18,34.92,35.205,34.05,34.34,1044377,34.92,35.205,34.05,34.34,1044377,0.0,1.0
2023-04-19,35.31,35.32,34.5101,34.69,1324035,35.31,35.32,34.5101,34.69,1324035,0.0,1.0
2023-04-20,35.51,35.62,35.05,35.16,831975,35.51,35.62,35.05,35.16,831975,0.0,1.0
2023-04-21,36.14,36.37,35.54,35.81,893781,36.14,36.37,35.54,35.81,893781,0.0,1.0
2023-04-24,35.36,36.57,35.32,36.11,713595,35.36,36.57,35.32,36.11,713595,0.0,1.0
2023-04-25,35.28,35.48,34.85,35.12,519034,35.28,35.48,34.85,35.12,519034,0.0,1.0
2023-04-26,35.22,35.84,34.97,35.0,620599,35.22,35.84,34.97,35.0,620599,0.0,1.0
2023-04-27,35.91,35.92,34.98,35.39,522562,35.91,35.92,34.98,35.39,522562,0.0,1.0
2023-04-28,36.41,36.635,35.63,35.63,785250,36.41,36.635,35.63,35.63,785250,0.0,1.0
2023-05-01,36.44,36.7,35.77,36.31,993759,36.44,36.7,35.77,36.31,993759,0.0,1.0
2023-05-02,35.04,36.42,34.77,36.31,829752,35.04,36.42,34.77,36.31,829752,0.0,1.0
2023-05-03,35.2,35.62,34.64,34.97,891529,35.2,35.62,34.64,34.97,891529,0.0,1.0
2023-05-04,33.55,33.91,30.28,32.0,3847332,33.55,33.91,30.28,32.0,3847332,0.0,1.0
2023-05-05,34.01,34.31,33.32,34.02,1316399,34.01,34.31,33.32,34.02,1316399,0.0,1.0
2023-05-08,34.73,34.93,33.515,33.88,1030944,34.73,34.93,33.515,33.88,1030944,0.0,1.0
2023-05-09,35.18,35.5,34.3,34.56,746272,35.18,35.5,34.3,34.56,746272,0.0,1.0
2023-05-10,35.16,35.69,34.86,35.69,513101,35.16,35.69,34.86,35.69,513101,0.0,1.0
2023-05-11,35.53,35.75,34.8,34.86,552995,35.53,35.75,34.8,34.86,552995,0.0,1.0
2023-05-12,35.24,35.83,34.86,35.67,464123,35.24,35.83,34.86,35.67,464123,0.0,1.0
2023-05-15,34.85,35.52,34.83,35.16,699961,34.85,35.52,34.83,35.16,699961,0.0,1.0
2023-05-16,33.96,34.52,33.84,34.52,910046,33.96,34.52,33.84,34.52,910046,0.0,1.0
2023-05-17,34.04,34.14,33.39,34.01,1229953,34.04,34.14,33.39,34.01,1229953,0.0,1.0
2023-05-18,33.0,34.35,32.66,34.04,1172832,33.0,34.35,32.66,34.04,1172832,0.0,1.0
2023-05-19,32.9,33.13,32.55,33.02,1434879,32.9,33.13,32.55,33.02,1434879,0.0,1.0
2023-05-22,32.33,33.42,31.85,32.84,1589259,32.33,33.42,31.85,32.84,1589259,0.0,1.0
2023-05-23,31.92,33.26,31.73,32.41,1644882,31.92,33.26,31.73,32.41,1644882,0.0,1.0
2023-05-24,30.88,31.92,30.83,31.92,718100,30.88,31.92,30.83,31.92,718100,0.0,1.0
2023-05-25,29.09,30.83,29.05,30.76,1771291,29.09,30.83,29.05,30.76,1771291,0.0,1.0
2023-05-26,28.8,29.44,28.64,28.75,1056021,28.8,29.44,28.64,28.75,1056021,0.0,1.0
2023-05-30,28.47,29.18,28.385,28.8,675563,28.47,29.18,28.385,28.8,675563,0.0,1.0
2023-05-31,29.14,29.245,28.29,28.47,1166752,29.14,29.245,28.29,28.47,1166752,0.0,1.0
2023-06-01,29.83,29.86,28.54,28.99,1094334,29.83,29.86,28.54,28.99,1094334,0.0,1.0
2023-06-02,31.03,31.06,30.1,30.18,1127524,31.03,31.06,30.1,30.18,1127524,0.0,1.0
2023-06-05,31.42,31.52,30.85,30.86,541149,31.42,31.52,30.85,30.86,541149,0.0,1.0
2023-06-06,31.85,32.21,31.38,31.38,635763,31.85,32.21,31.38,31.38,635763,0.0,1.0
2023-06-07,32.44,32.6,31.84,32.2,1049073,32.44,32.6,31.84,32.2,1049073,0.0,1.0
2023-06-08,31.69,32.43,31.4,32.41,768253,31.69,32.43,31.4,32.41,768253,0.0,1.0
2023-06-09,31.5,32.01,31.5,31.83,455070,31.5,32.01,31.5,31.83,455070,0.0,1.0
2023-06-12,31.11,31.59,31.09,31.45,837582,31.11,31.59,31.09,31.45,837582,0.0,1.0
2023-06-13,31.16,31.26,30.58,30.92,1011973,31.16,31.26,30.58,30.92,1011973,0.0,1.0
2023-06-14,30.01,31.15,29.57,31.1,2770753,30.01,31.15,29.57,31.1,2770753,0.0,1.0
2023-06-15,29.85,30.53,29.8,30.09,1327131,29.85,30.53,29.8,30.09,1327131,0.0,1.0
2023-06-16,28.6,30.16,28.31,30.16,2199974,28.6,30.16,28.31,30.16,2199974,0.0,1.0
2023-06-20,28.64,28.755,28.07,28.23,1193429,28.64,28.755,28.07,28.23,1193429,0.0,1.0
2023-06-21,28.68,28.925,28.18,28.51,4416430,28.68,28.925,28.18,28.51,4416430,0.0,1.0
2023-06-22,29.29,29.48,28.405,28.7,1538318,29.29,29.48,28.405,28.7,1538318,0.0,1.0
2023-06-23,28.05,28.87,27.98,28.83,6867880,28.05,28.87,27.98,28.83,6867880,0.0,1.0
2023-06-26,28.09,28.58,27.52,27.73,1660636,28.09,28.58,27.52,27.73,1660636,0.0,1.0
2023-06-27,29.48,29.66,27.88,27.98,2367795,29.48,29.66,27.88,27.98,2367795,0.0,1.0
2023-06-28,30.7,31.32,29.37,29.37,2088204,30.7,31.32,29.37,29.37,2088204,0.0,1.0
2023-06-29,30.36,31.375,30.33,30.66,1671539,30.36,31.375,30.33,30.66,1671539,0.0,1.0
2023-06-30,30.3,30.65,30.05,30.65,1348962,30.3,30.65,30.05,30.65,1348962,0.0,1.0
2023-07-03,30.08,30.345,29.8,30.19,493435,30.08,30.345,29.8,30.19,493435,0.0,1.0
2023-07-05,29.2,29.94,29.19,29.8,1003266,29.2,29.94,29.19,29.8,1003266,0.0,1.0
2023-07-06,28.99,29.35,28.67,29.2,1064282,28.99,29.35,28.67,29.2,1064282,0.0,1.0
2023-07-07,29.63,29.76,28.785,28.99,926112,29.63,29.76,28.785,28.99,926112,0.0,1.0
2023-07-10,30.15,30.44,29.42,29.55,735276,30.15,30.44,29.42,29.55,735276,0.0,1.0
2023-07-11,29.35,30.35,29.32,30.2,1844656,29.35,30.35,29.32,30.2,1844656,0.0,1.0
2023-07-12,28.72,29.68,28.71,29.62,928265,28.72,29.68,28.71,29.62,928265,0.0,1.0
2023-07-13,28.61,28.99,28.41,28.57,771163,28.61,28.99,28.41,28.57,771163,0.0,1.0
2023-07-14,30.25,30.37,28.51,28.58,1656752,30.25,30.37,28.51,28.58,1656752,0.0,1.0
2023-07-17,29.88,30.54,29.6,30.13,1427109,29.88,30.54,29.6,30.13,1427109,0.0,1.0
2023-07-18,31.01,31.04,30.0125,30.05,912322,31.01,31.04,30.0125,30.05,912322,0.0,1.0
2023-07-19,31.4,31.43,30.7,31.0,1347863,31.4,31.43,30.7,31.0,1347863,0.0,1.0
2023-07-20,30.65,31.64,30.32,31.64,946738,30.65,31.64,30.32,31.64,946738,0.0,1.0
2023-07-21,31.21,31.49,30.51,30.87,911566,31.21,31.49,30.51,30.87,911566,0.0,1.0
2023-07-24,30.56,31.25,30.45,31.11,556421,30.56,31.25,30.45,31.11,556421,0.0,1.0
2023-07-25,29.8,30.81,29.74,30.44,797651,29.8,30.81,29.74,30.44,797651,0.0,1.0
2023-07-26,29.81,30.2,29.59,29.61,942449,29.81,30.2,29.59,29.61,942449,0.0,1.0
2023-07-27,29.66,30.4,29.52,30.21,515678,29.66,30.4,29.52,30.21,515678,0.0,1.0
2023-07-28,29.61,30.04,29.29,29.83,536460,29.61,30.04,29.29,29.83,536460,0.0,1.0
2023-07-31,30.39,30.47,29.6,29.74,761605,30.39,30.47,29.6,29.74,761605,0.0,1.0
2023-08-01,30.4,30.48,29.83,30.13,899636,30.4,30.48,29.83,30.13,899636,0.0,1.0
2023-08-02,29.63,30.035,29.33,29.99,827849,29.63,30.035,29.33,29.99,827849,0.0,1.0
2023-08-03,28.12,29.14,27.81,29.09,1829797,28.12,29.14,27.81,29.09,1829797,0.0,1.0
2023-08-04,29.78,30.11,28.11,28.16,916036,29.78,30.11,28.11,28.16,916036,0.0,1.0
2023-08-07,29.01,29.57,28.86,29.53,564755,29.01,29.57,28.86,29.53,564755,0.0,1.0
2023-08-08,28.89,29.05,28.43,28.8,664978,28.89,29.05,28.43,28.8,664978,0.0,1.0
2023-08-09,28.2,29.01,28.065,28.92,726602,28.2,29.01,28.065,28.92,726602,0.0,1.0
2023-08-10,28.15,28.49,27.98,28.26,717240,28.15,28.49,27.98,28.26,717240,0.0,1.0
2023-08-11,28.24,28.45,27.88,27.9,655380,28.24,28.45,27.88,27.9,655380,0.0,1.0
2023-08-14,28.4,28.515,28.0,28.1,525220,28.4,28.515,28.0,28.1,525220,0.0,1.0
2023-08-15,27.95,28.51,27.94,28.28,713969,27.95,28.51,27.94,28.28,713969,0.0,1.0
2023-08-16,26.25,27.9,26.02,27.86,1087723,26.25,27.9,26.02,27.86,1087723,0.0,1.0
2023-08-17,26.1,26.64,26.015,26.15,1030477,26.1,26.64,26.015,26.15,1030477,0.0,1.0
2023-08-18,26.43,26.58,25.73,25.81,1173991,26.43,26.58,25.73,25.81,1173991,0.0,1.0
2023-08-21,26.0,26.735,25.87,26.48,606399,26.0,26.735,25.87,26.48,606399,0.0,1.0
2023-08-22,25.97,26.18,25.52,26.0,520296,25.97,26.18,25.52,26.0,520296,0.0,1.0
2023-08-23,25.65,26.1,25.53,26.03,775525,25.65,26.1,25.53,26.03,775525,0.0,1.0
2023-08-24,25.0,25.63,24.735,25.55,1094756,25.0,25.63,24.735,25.55,1094756,0.0,1.0
2023-08-25,25.44,25.82,24.685,25.16,1020403,25.44,25.82,24.685,25.16,1020403,0.0,1.0
2023-08-28,25.43,26.09,24.97,25.7,960970,25.43,26.09,24.97,25.7,960970,0.0,1.0
2023-08-29,25.72,26.0,25.24,25.43,854166,25.72,26.0,25.24,25.43,854166,0.0,1.0
2023-08-30,25.93,26.28,25.77,25.86,997803,25.93,26.28,25.77,25.86,997803,0.0,1.0
2023-08-31,25.51,26.36,25.35,25.99,1053378,25.51,26.36,25.35,25.99,1053378,0.0,1.0
2023-09-01,26.08,26.16,25.44,25.74,715056,26.08,26.16,25.44,25.74,715056,0.0,1.0
2023-09-05,25.53,25.93,25.35,25.93,699397,25.53,25.93,25.35,25.93,699397,0.0,1.0
2023-09-06,26.28,26.345,25.54,25.85,713060,26.28,26.345,25.54,25.85,713060,0.0,1.0
2023-09-07,25.62,26.165,25.53,26.16,553581,25.62,26.165,25.53,26.16,553581,0.0,1.0
2023-09-08,25.51,25.62,24.97,25.62,865291,25.51,25.62,24.97,25.62,865291,0.0,1.0
2023-09-11,25.9,26.345,25.65,25.72,850019,25.9,26.345,25.65,25.72,850019,0.0,1.0
2023-09-12,25.7,26.08,25.53,25.82,835427,25.7,26.08,25.53,25.82,835427,0.0,1.0
2023-09-13,26.09,26.46,25.67,25.75,1041707,26.09,26.46,25.67,25.75,1041707,0.0,1.0
2023-09-14,25.98,26.375,25.89,26.32,1035601,25.98,26.375,25.89,26.32,1035601,0.0,1.0
2023-09-15,26.2,26.29,25.88,25.97,2489478,26.2,26.29,25.88,25.97,2489478,0.0,1.0
2023-09-18,26.58,26.84,25.845,26.12,869811,26.58,26.84,25.845,26.12,869811,0.0,1.0
2023-09-19,26.55,26.84,26.41,26.6,782538,26.55,26.84,26.41,26.6,782538,0.0,1.0
2023-09-20,26.56,26.84,26.45,26.84,505410,26.56,26.84,26.45,26.84,505410,0.0,1.0
2023-09-21,25.92,26.69,25.83,26.29,1248957,25.92,26.69,25.83,26.29,1248957,0.0,1.0
2023-09-22,26.52,26.69,25.89,25.89,907838,26.52,26.69,25.89,25.89,907838,0.0,1.0
2023-09-25,26.83,26.91,26.05,26.25,574611,26.83,26.91,26.05,26.25,574611,0.0,1.0
2023-09-26,26.81,27.32,26.675,26.76,1549788,26.81,27.32,26.675,26.76,1549788,0.0,1.0
2023-09-27,26.8,27.08,26.43,26.89,1048822,26.8,27.08,26.43,26.89,1048822,0.0,1.0
2023-09-28,27.3,27.36,26.67,26.7,584848,27.3,27.36,26.67,26.7,584848,0.0,1.0
2023-09-29,27.23,27.525,27.085,27.48,576687,27.23,27.525,27.085,27.48,576687,0.0,1.0
2023-10-02,26.91,27.3,26.57,26.96,909246,26.91,27.3,26.57,26.96,909246,0.0,1.0
2023-10-03,26.09,26.89,25.925,26.65,629829,26.09,26.89,25.925,26.65,629829,0.0,1.0
2023-10-04,26.18,26.31,25.79,26.08,597387,26.18,26.31,25.79,26.08,597387,0.0,1.0
2023-10-05,26.61,26.675,26.0523,26.13,669802,26.61,26.675,26.0523,26.13,669802,0.0,1.0
2023-10-06,26.98,27.26,26.33,26.39,558480,26.98,27.26,26.33,26.39,558480,0.0,1.0
2023-10-09,27.8,27.99,26.46,26.77,722506,27.8,27.99,26.46,26.77,722506,0.0,1.0
2023-10-10,28.32,28.52,27.67,27.67,787338,28.32,28.52,27.67,27.67,787338,0.0,1.0
2023-10-11,28.14,28.5,27.75,28.5,989380,28.14,28.5,27.75,28.5,989380,0.0,1.0
2023-10-12,27.77,28.29,27.55,28.1,1060223,27.77,28.29,27.55,28.1,1060223,0.0,1.0
2023-10-13,28.0,28.25,27.525,27.65,769627,28.0,28.25,27.525,27.65,769627,0.0,1.0
2023-10-16,28.04,28.74,27.33,28.73,1275812,28.04,28.74,27.33,28.73,1275812,0.0,1.0
2023-10-17,28.28,28.74,27.97,28.16,1110235,28.28,28.74,27.97,28.16,1110235,0.0,1.0
2023-10-18,27.65,28.02,27.08,27.97,607174,27.65,28.02,27.08,27.97,607174,0.0,1.0
2023-10-19,26.62,27.61,26.62,27.61,1361134,26.62,27.61,26.62,27.61,1361134,0.0,1.0
2023-10-20,26.87,27.045,26.06,26.45,877233,26.87,27.045,26.06,26.45,877233,0.0,1.0
2023-10-23,26.07,26.88,26.01,26.7,719620,26.07,26.88,26.01,26.7,719620,0.0,1.0
2023-10-24,26.59,26.96,26.12,26.28,853178,26.59,26.96,26.12,26.28,853178,0.0,1.0
2023-10-25,25.51,26.435,25.5,26.37,966110,25.51,26.435,25.5,26.37,966110,0.0,1.0
2023-10-26,23.63,25.59,23.51,25.51,1672815,23.63,25.59,23.51,25.51,1672815,0.0,1.0
2023-10-27,23.98,24.135,23.33,23.87,1404053,23.98,24.135,23.33,23.87,1404053,0.0,1.0
2023-10-30,24.12,24.29,23.78,24.26,1185017,24.12,24.29,23.78,24.26,1185017,0.0,1.0
2023-10-31,24.43,24.56,24.05,24.36,794481,24.43,24.56,24.05,24.36,794481,0.0,1.0
2023-11-01,24.02,24.4,23.56,24.27,1057957,24.02,24.4,23.56,24.27,1057957,0.0,1.0
2023-11-02,24.01,24.8188,23.4925,24.59,1731172,24.01,24.8188,23.4925,24.59,1731172,0.0,1.0
2023-11-03,27.26,27.91,25.27,25.625,3284236,27.26,27.91,25.27,25.625,3284236,0.0,1.0
2023-11-06,28.15,28.595,27.005,27.23,2174124,28.15,28.595,27.005,27.23,2174124,0.0,1.0
2023-11-07,28.43,28.75,28.14,28.18,1183733,28.43,28.75,28.14,28.18,1183733,0.0,1.0
2023-11-08,27.9,28.6176,27.7,28.56,1060713,27.9,28.6176,27.7,28.56,1060713,0.0,1.0
2023-11-09,27.68,28.16,27.4,28.16,988421,27.68,28.16,27.4,28.16,988421,0.0,1.0
2023-11-10,28.0,28.02,27.311,27.78,766572,28.0,28.02,27.311,27.78,766572,0.0,1.0
2023-11-13,27.79,28.52,27.65,27.95,608672,27.79,28.52,27.65,27.95,608672,0.0,1.0
2023-11-14,29.66,29.7,28.72,28.72,1134379,29.66,29.7,28.72,28.72,1134379,0.0,1.0
2023-11-15,29.7,30.435,29.465,29.78,986743,29.7,30.435,29.465,29.78,986743,0.0,1.0
2023-11-16,29.46,29.8,29.06,29.72,555289,29.46,29.8,29.06,29.72,555289,0.0,1.0
2023-11-17,29.33,30.0209,29.11,29.82,725552,29.33,30.0209,29.11,29.82,725552,0.0,1.0
2023-11-20,29.16,29.39,28.91,29.33,601469,29.16,29.39,28.91,29.33,601469,0.0,1.0
2023-11-21,28.77,29.32,28.7,28.93,770034,28.77,29.32,28.7,28.93,770034,0.0,1.0
2023-11-22,29.55,29.8,28.985,29.11,452536,29.55,29.8,28.985,29.11,452536,0.0,1.0
2023-11-24,29.75,29.82,29.26,29.63,305230,29.75,29.82,29.26,29.63,305230,0.0,1.0
2023-11-27,29.56,29.88,29.44,29.56,517605,29.56,29.88,29.44,29.56,517605,0.0,1.0
2023-11-28,28.95,29.4,28.84,29.29,496958,28.95,29.4,28.84,29.29,496958,0.0,1.0
2023-11-29,27.92,29.6,27.83,29.31,1132386,27.92,29.6,27.83,29.31,1132386,0.0,1.0
2023-11-30,27.8,28.12,27.45,28.07,898146,27.8,28.12,27.45,28.07,898146,0.0,1.0
2023-12-01,28.93,29.18,27.51,27.72,954475,28.93,29.18,27.51,27.72,954475,0.0,1.0
2023-12-04,29.34,29.36,28.415,28.89,746988,29.34,29.36,28.415,28.89,746988,0.0,1.0
2023-12-05,26.67,27.45,25.0,26.93,10587217,26.67,27.45,25.0,26.93,10587217,0.0,1.0
2023-12-06,28.31,28.78,27.13,28.38,9267106,28.31,28.78,27.13,28.38,9267106,0.0,1.0
2023-12-07,27.67,28.29,26.62,28.29,3604417,27.67,28.29,26.62,28.29,3604417,0.0,1.0
2023-12-08,28.1,28.18,27.36,27.69,1463127,28.1,28.18,27.36,27.69,1463127,0.0,1.0
2023-12-11,28.53,28.67,27.89,28.3,1376580,28.53,28.67,27.89,28.3,1376580,0.0,1.0
2023-12-12,29.16,29.49,28.14,28.7,1711837,29.16,29.49,28.14,28.7,1711837,0.0,1.0
2023-12-13,29.5,29.66,28.62,29.27,1934411,29.5,29.66,28.62,29.27,1934411,0.0,1.0
2023-12-14,29.96,30.59,29.46,30.03,1357780,29.96,30.59,29.46,30.03,1357780,0.0,1.0
2023-12-15,30.34,30.77,29.85,30.18,2023632,30.34,30.77,29.85,30.18,2023632,0.0,1.0
2023-12-18,30.69,30.94,30.12,30.12,1019237,30.69,30.94,30.12,30.12,1019237,0.0,1.0
2023-12-19,30.94,31.63,30.8,30.99,1412889,30.94,31.63,30.8,30.99,1412889,0.0,1.0
2023-12-20,30.54,31.36,30.26,30.82,920695,30.54,31.36,30.26,30.82,920695,0.0,1.0
2023-12-21,31.67,31.8,30.81,30.96,985403,31.67,31.8,30.81,30.96,985403,0.0,1.0
2023-12-22,32.08,32.46,31.78,31.89,822289,32.08,32.46,31.78,31.89,822289,0.0,1.0
2023-12-26,33.0,33.18,32.23,32.37,730631,33.0,33.18,32.23,32.37,730631,0.0,1.0
2023-12-27,33.18,33.25,32.8663,33.09,679804,33.18,33.25,32.8663,33.09,679804,0.0,1.0
2023-12-28,33.52,33.68,33.06,33.08,936160,33.52,33.68,33.06,33.08,936160,0.0,1.0
2023-12-29,33.03,33.71,33.02,33.38,1044894,33.03,33.71,33.02,33.38,1044894,0.0,1.0
2024-01-02,33.28,33.62,32.62,32.74,1148534,33.28,33.62,32.62,32.74,1148534,0.0,1.0
2024-01-03,31.65,33.04,31.54,33.0,1442230,31.65,33.04,31.54,33.0,1442230,0.0,1.0
2024-01-04,32.69,32.91,31.37,31.72,1414631,32.69,32.91,31.37,31.72,1414631,0.0,1.0
2024-01-05,32.36,32.855,32.07,32.3,638570,32.36,32.855,32.07,32.3,638570,0.0,1.0
2024-01-08,32.7,33.46,32.36,32.36,1318126,32.7,33.46,32.36,32.36,1318126,0.0,1.0
2024-01-09,32.85,33.27,32.29,32.29,821381,32.85,33.27,32.29,32.29,821381,0.0,1.0
2024-01-10,33.09,33.155,32.3,32.79,620126,33.09,33.155,32.3,32.79,620126,0.0,1.0
2024-01-11,31.92,33.0,31.79,32.87,1002198,31.92,33.0,31.79,32.87,1002198,0.0,1.0
2024-01-12,31.48,32.62,31.15,32.49,665829,31.48,32.62,31.15,32.49,665829,0.0,1.0
2024-01-16,31.03,31.22,30.53,31.22,738404,31.03,31.22,30.53,31.22,738404,0.0,1.0
2024-01-17,30.55,30.77,30.26,30.48,848881,30.55,30.77,30.26,30.48,848881,0.0,1.0
2024-01-18,29.84,30.66,28.82,30.66,1732130,29.84,30.66,28.82,30.66,1732130,0.0,1.0
2024-01-19,30.21,30.285,29.395,29.96,736502,30.21,30.285,29.395,29.96,736502,0.0,1.0
2024-01-22,30.93,31.06,30.35,30.67,873660,30.93,31.06,30.35,30.67,873660,0.0,1.0
2024-01-23,31.05,31.27,30.455,31.27,672412,31.05,31.27,30.455,31.27,672412,0.0,1.0
2024-01-24,31.02,31.49,30.94,31.49,607411,31.02,31.49,30.94,31.49,607411,0.0,1.0
2024-01-25,29.9,31.69,29.2,31.47,2066763,29.9,31.69,29.2,31.47,2066763,0.0,1.0
2024-01-26,30.26,30.33,29.825,30.25,1328756,30.26,30.33,29.825,30.25,1328756,0.0,1.0
2024-01-29,30.47,30.65,30.0501,30.22,812284,30.47,30.65,30.0501,30.22,812284,0.0,1.0
2024-01-30,29.81,30.77,29.78,30.37,794638,29.81,30.77,29.78,30.37,794638,0.0,1.0
2024-01-31,29.41,30.03,29.27,29.81,1133144,29.41,30.03,29.27,29.81,1133144,0.0,1.0
2024-02-01,29.73,29.94,29.17,29.55,663778,29.73,29.94,29.17,29.55,663778,0.0,1.0
2024-02-02,29.77,30.05,29.34,29.42,520850,29.77,30.05,29.34,29.42,520850,0.0,1.0
2024-02-05,29.43,29.57,29.09,29.39,511807,29.43,29.57,29.09,29.39,511807,0.0,1.0
2024-02-06,29.57,29.84,29.305,29.37,431845,29.57,29.84,29.305,29.37,431845,0.0,1.0
2024-02-07,30.42,30.45,29.38,29.7,980848,30.42,30.45,29.38,29.7,980848,0.0,1.0
2024-02-08,30.63,30.805,30.045,30.37,813893,30.63,30.805,30.045,30.37,813893,0.0,1.0
2024-02-09,30.7,31.33,30.41,30.74,1472251,30.7,31.33,30.41,30.74,1472251,0.0,1.0
2024-02-12,31.46,31.83,30.6445,30.76,971058,31.46,31.83,30.6445,30.76,971058,0.0,1.0
2024-02-13,30.38,31.115,30.14,30.19,1310241,30.38,31.115,30.14,30.19,1310241,0.0,1.0
2024-02-14,30.84,31.01,30.31,30.9,867976,30.84,31.01,30.31,30.9,867976,0.0,1.0
2024-02-15,31.25,31.5,30.57,31.2,1389910,31.25,31.5,30.57,31.2,1389910,0.0,1.0
2024-02-16,30.95,31.71,30.71,30.74,687507,30.95,31.71,30.71,30.74,687507,0.0,1.0
2024-02-20,30.74,31.095,30.36,30.42,875134,30.74,31.095,30.36,30.42,875134,0.0,1.0
2024-02-21,29.94,30.81,29.46,30.5,1356475,29.94,30.81,29.46,30.5,1356475,0.0,1.0
2024-02-22,29.77,30.28,29.5,29.89,1524838,29.77,30.28,29.5,29.89,1524838,0.0,1.0
2024-02-23,34.07,34.07,31.3,32.75,3795413,34.07,34.07,31.3,32.75,3795413,0.0,1.0
2024-02-26,33.53,34.54,33.21,33.77,1836043,33.53,34.54,33.21,33.77,1836043,0.0,1.0
2024-02-27,34.16,34.285,33.61,34.0,1238064,34.16,34.285,33.61,34.0,1238064,0.0,1.0
2024-02-28,33.8,34.34,33.65,33.82,710360,33.8,34.34,33.65,33.82,710360,0.0,1.0
2024-02-29,33.91,34.85,33.68,34.54,1315767,33.91,34.85,33.68,34.54,1315767,0.0,1.0
2024-03-01,34.41,34.68,33.87,34.67,1454491,34.41,34.68,33.87,34.67,1454491,0.0,1.0
2024-03-04,34.72,35.0,34.0,34.42,1635310,34.72,35.0,34.0,34.42,1635310,0.0,1.0
2024-03-05,34.04,34.27,33.65,34.21,780831,34.04,34.27,33.65,34.21,780831,0.0,1.0
2024-03-06,33.68,34.4482,33.58,34.24,848997,33.68,34.4482,33.58,34.24,848997,0.0,1.0
2024-03-07,34.01,34.14,33.64,33.84,566042,34.01,34.14,33.64,33.84,566042,0.0,1.0
2024-03-08,34.32,34.84,34.1,34.37,695413,34.32,34.84,34.1,34.37,695413,0.0,1.0
2024-03-11,33.87,34.51,33.69,34.19,622758,33.87,34.51,33.69,34.19,622758,0.0,1.0
2024-03-12,33.65,33.98,33.47,33.87,655974,33.65,33.98,33.47,33.87,655974,0.0,1.0
2024-03-13,33.75,34.07,33.635,33.72,658557,33.75,34.07,33.635,33.72,658557,0.0,1.0
2024-03-14,33.49,33.8,33.21,33.67,543808,33.49,33.8,33.21,33.67,543808,0.0,1.0
2024-03-15,32.65,33.46,32.36,33.17,1254034,32.65,33.46,32.36,33.17,1254034,0.0,1.0
2024-03-18,32.17,32.665,32.09,32.66,685921,32.17,32.665,32.09,32.66,685921,0.0,1.0
2024-03-19,32.25,32.55,32.04,32.14,835699,32.25,32.55,32.04,32.14,835699,0.0,1.0
2024-03-20,32.93,33.32,32.195,32.25,577000,32.93,33.32,32.195,32.25,577000,0.0,1.0
2024-03-21,32.6,33.23,32.42,33.04,701560,32.6,33.23,32.42,33.04,701560,0.0,1.0
2024-03-22,32.42,32.88,32.38,32.68,545746,32.42,32.88,32.38,32.68,545746,0.0,1.0
2024-03-25,32.4,32.78,32.3,32.63,396189,32.4,32.78,32.3,32.63,396189,0.0,1.0
2024-03-26,32.13,32.76,31.81,32.76,680727,32.13,32.76,31.81,32.76,680727,0.0,1.0
2024-03-27,32.73,32.85,32.375,32.45,590268,32.73,32.85,32.375,32.45,590268,0.0,1.0
2024-03-28,32.79,33.31,32.4,32.48,830006,32.79,33.31,32.4,32.48,830006,0.0,1.0
2024-04-01,31.93,32.82,31.56,32.82,708726,31.93,32.82,31.56,32.82,708726,0.0,1.0
2024-04-02,30.33,31.745,29.94,31.52,1637328,30.33,31.745,29.94,31.52,1637328,0.0,1.0
2024-04-03,30.13,30.6,29.84,30.21,918114,30.13,30.6,29.84,30.21,918114,0.0,1.0
2024-04-04,29.81,30.63,29.69,30.48,582366,29.81,30.63,29.69,30.48,582366,0.0,1.0
2024-04-05,30.36,30.47,29.61,29.68,820041,30.36,30.47,29.61,29.68,820041,0.0,1.0
2024-04-08,30.5,30.76,30.24,30.53,728047,30.5,30.76,30.24,30.53,728047,0.0,1.0
2024-04-09,31.2,31.97,30.7125,30.75,970409,31.2,31.97,30.7125,30.75,970409,0.0,1.0
2024-04-10,30.43,30.86,29.87,30.31,702057,30.43,30.86,29.87,30.31,702057,0.0,1.0
2024-04-11,30.53,30.639,29.98,30.47,507337,30.53,30.639,29.98,30.47,507337,0.0,1.0
2024-04-12,30.13,30.51,29.98,30.43,405987,30.13,30.51,29.98,30.43,405987,0.0,1.0
2024-04-15,30.3,30.32,29.64,30.0,768190,30.3,30.32,29.64,30.0,768190,0.0,1.0
2024-04-16,30.16,30.27,29.41,30.05,881789,30.16,30.27,29.41,30.05,881789,0.0,1.0
2024-04-17,29.64,30.3,29.35,30.19,710339,29.64,30.3,29.35,30.19,710339,0.0,1.0
2024-04-18,29.62,30.505,29.39,29.59,827175,29.62,30.505,29.39,29.59,827175,0.0,1.0
2024-04-19,29.51,29.73,29.06,29.56,734826,29.51,29.73,29.06,29.56,734826,0.0,1.0
2024-04-22,29.86,30.11,29.19,29.91,646303,29.86,30.11,29.19,29.91,646303,0.0,1.0
2024-04-23,30.13,30.66,29.91,30.02,852723,30.13,30.66,29.91,30.02,852723,0.0,1.0
2024-04-24,29.26,30.285,28.96,30.06,1024387,29.26,30.285,28.96,30.06,1024387,0.0,1.0
2024-04-25,28.32,28.97,28.12,28.97,855547,28.32,28.97,28.12,28.97,855547,0.0,1.0
2024-04-26,27.65,28.71,27.64,28.36,1055481,27.65,28.71,27.64,28.36,1055481,0.0,1.0
2024-04-29,27.81,28.21,27.732,28.01,640331,27.81,28.21,27.732,28.01,640331,0.0,1.0
2024-04-30,27.74,28.09,27.345,27.64,703472,27.74,28.09,27.345,27.64,703472,0.0,1.0
2024-05-01,27.27,28.13,27.27,27.83,896842,27.27,28.13,27.27,27.83,896842,0.0,1.0
2024-05-02,27.41,27.64,27.16,27.64,741297,27.41,27.64,27.16,27.64,741297,0.0,1.0
2024-05-03,27.1,28.21,26.93,28.0,820545,27.1,28.21,26.93,28.0,820545,0.0,1.0
2024-05-06,27.24,27.4196,26.985,27.28,1120539,27.24,27.4196,26.985,27.28,1120539,0.0,1.0
2024-05-07,27.61,27.715,26.86,27.33,1398885,27.61,27.715,26.86,27.33,1398885,0.0,1.0
2024-05-08,27.27,27.64,27.04,27.44,935647,27.27,27.64,27.04,27.44,935647,0.0,1.0
2024-05-09,26.96,27.41,26.84,27.41,1637292,26.96,27.41,26.84,27.41,1637292,0.0,1.0
2024-05-10,24.46,26.67,23.87,26.24,5291035,24.46,26.67,23.87,26.24,5291035,0.0,1.0
2024-05-13,23.75,25.6,23.73,24.86,2557631,23.75,25.6,23.73,24.86,2557631,0.0,1.0
2024-05-14,23.85,24.58,23.81,24.25,1624040,23.85,24.58,23.81,24.25,1624040,0.0,1.0
2024-05-15,23.55,24.23,23.36,24.18,1326785,23.55,24.23,23.36,24.18,1326785,0.0,1.0
2024-05-16,23.31,23.68,23.0,23.52,1234126,23.31,23.68,23.0,23.52,1234126,0.0,1.0
2024-05-17,23.07,23.46,22.91,23.46,2218489,23.07,23.46,22.91,23.46,2218489,0.0,1.0
2024-05-20,22.9,23.2,22.58,22.9,1163212,22.9,23.2,22.58,22.9,1163212,0.0,1.0
2024-05-21,22.98,23.09,22.65,22.75,1287224,22.98,23.09,22.65,22.75,1287224,0.0,1.0
2024-05-22,23.27,23.59,22.85,22.89,1320630,23.27,23.59,22.85,22.89,1320630,0.0,1.0
2024-05-23,22.89,23.32,22.63,23.22,1476170,22.89,23.32,22.63,23.22,1476170,0.0,1.0
2024-05-24,23.28,23.58,22.76,22.99,1568626,23.28,23.58,22.76,22.99,1568626,0.0,1.0
2024-05-28,23.09,23.61,22.9644,23.39,1149084,23.09,23.61,22.9644,23.39,1149084,0.0,1.0
2024-05-29,21.47,22.87,21.23,22.78,2289667,21.47,22.87,21.23,22.78,2289667,0.0,1.0
2024-05-30,21.53,21.75,20.83,20.97,2671764,21.53,21.75,20.83,20.97,2671764,0.0,1.0
2024-05-31,21.19,21.59,20.54,21.59,1715982,21.19,21.59,20.54,21.59,1715982,0.0,1.0
2024-06-03,21.04,21.67,20.78,21.35,1195106,21.04,21.67,20.78,21.35,1195106,0.0,1.0
2024-06-04,22.04,22.37,21.0,21.04,1954154,22.04,22.37,21.0,21.04,1954154,0.0,1.0
2024-06-05,23.0,23.265,22.22,22.22,2204550,23.0,23.265,22.22,22.22,2204550,0.0,1.0
2024-06-06,23.35,23.36,22.65,22.85,1078610,23.35,23.36,22.65,22.85,1078610,0.0,1.0
2024-06-07,23.48,24.14,22.99,23.06,2147013,23.48,24.14,22.99,23.06,2147013,0.0,1.0
2024-06-10,23.72,24.04,23.22,23.27,1285287,23.72,24.04,23.22,23.27,1285287,0.0,1.0
2024-06-11,23.02,23.62,22.72,23.62,1689779,23.02,23.62,22.72,23.62,1689779,0.0,1.0
2024-06-12,23.19,24.25,23.005,23.65,1493391,23.19,24.25,23.005,23.65,1493391,0.0,1.0
2024-06-13,22.41,23.39,22.24,23.24,1613327,22.41,23.39,22.24,23.24,1613327,0.0,1.0
2024-06-14,21.67,22.2,21.56,22.16,1298727,21.67,22.2,21.56,22.16,1298727,0.0,1.0
2024-06-17,21.67,21.8,21.38,21.48,849233,21.67,21.8,21.38,21.48,849233,0.0,1.0
2024-06-18,22.07,22.4,21.3,21.57,1129368,22.07,22.4,21.3,21.57,1129368,0.0,1.0
2024-06-20,22.03,22.42,21.91,22.0,713052,22.03,22.42,21.91,22.0,713052,0.0,1.0
2024-06-21,22.5,22.65,21.97,22.03,1640684,22.5,22.65,21.97,22.03,1640684,0.0,1.0
2024-06-24,22.04,22.54,21.995,22.46,1152668,22.04,22.54,21.995,22.46,1152668,0.0,1.0
2024-06-25,20.85,22.13,20.78,21.99,2079740,20.85,22.13,20.78,21.99,2079740,0.0,1.0
2024-06-26,20.79,20.855,20.26,20.77,1892928,20.79,20.855,20.26,20.77,1892928,0.0,1.0
2024-06-27,20.06,20.94,19.74,20.7,2309519,20.06,20.94,19.74,20.7,2309519,0.0,1.0
2024-06-28,19.12,20.25,18.86,20.25,5106299,19.12,20.25,18.86,20.25,5106299,0.0,1.0
2024-07-01,18.41,19.49,17.98,19.27,2353868,18.41,19.49,17.98,19.27,2353868,0.0,1.0
2024-07-02,19.25,19.52,18.31,18.46,3290263,19.25,19.52,18.31,18.46,3290263,0.0,1.0
2024-07-03,19.74,19.82,19.07,19.29,1283505,19.74,19.82,19.07,19.29,1283505,0.0,1.0
2024-07-05,20.0,20.09,19.52,19.65,1749447,20.0,20.09,19.52,19.65,1749447,0.0,1.0
2024-07-08,19.58,20.18,19.25,20.09,6216477,19.58,20.18,19.25,20.09,6216477,0.0,1.0
2024-07-09,19.11,19.77,18.94,19.55,1290599,19.11,19.77,18.94,19.55,1290599,0.0,1.0
2024-07-10,19.11,19.175,18.41,19.1,1823276,19.11,19.175,18.41,19.1,1823276,0.0,1.0
2024-07-11,19.62,20.2,19.33,19.55,3964012,19.62,20.2,19.33,19.55,3964012,0.0,1.0
2024-07-12,19.69,20.125,19.53,19.83,1771715,19.69,20.125,19.53,19.83,1771715,0.0,1.0
2024-07-15,19.26,19.86,19.17,19.71,1337816,19.26,19.86,19.17,19.71,1337816,0.0,1.0
2024-07-16,21.72,21.89,19.25,19.43,4443220,21.72,21.89,19.25,19.43,4443220,0.0,1.0
2024-07-17,20.85,21.87,20.71,21.52,2477631,20.85,21.87,20.71,21.52,2477631,0.0,1.0
2024-07-18,20.13,21.0,19.97,20.77,1639840,20.13,21.0,19.97,20.77,1639840,0.0,1.0
2024-07-19,19.69,20.33,19.43,20.15,1109271,19.69,20.33,19.43,20.15,1109271,0.0,1.0
2024-07-22,19.74,19.83,19.17,19.83,2702353,19.74,19.83,19.17,19.83,2702353,0.0,1.0
2024-07-23,20.82,20.85,19.58,19.8,2328219,20.82,20.85,19.58,19.8,2328219,0.0,1.0
2024-07-24,21.27,21.46,20.68,20.89,2471742,21.27,21.46,20.68,20.89,2471742,0.0,1.0
2024-07-25,22.19,23.235,21.135,21.27,3740652,22.19,23.235,21.135,21.27,3740652,0.0,1.0
2024-07-26,23.66,23.78,22.4,22.6,2622002,23.66,23.78,22.4,22.6,2622002,0.0,1.0
2024-07-29,23.32,24.122,23.3,23.66,1917223,23.32,24.122,23.3,23.66,1917223,0.0,1.0
2024-07-30,23.71,24.5,23.245,23.39,1978123,23.71,24.5,23.245,23.39,1978123,0.0,1.0
2024-07-31,23.32,24.0,23.09,23.61,1835874,23.32,24.0,23.09,23.61,1835874,0.0,1.0
2024-08-01,22.44,23.51,21.97,23.13,2569410,22.44,23.51,21.97,23.13,2569410,0.0,1.0
2024-08-02,22.58,22.7,21.37,21.61,1614671,22.58,22.7,21.37,21.61,1614671,0.0,1.0
2024-08-05,21.03,21.84,20.92,21.46,1628906,21.03,21.84,20.92,21.46,1628906,0.0,1.0
2024-08-06,21.78,21.96,20.57,21.07,1865238,21.78,21.96,20.57,21.07,1865238,0.0,1.0
2024-08-07,20.43,22.01,20.27,22.01,1814098,20.43,22.01,20.27,22.01,1814098,0.0,1.0
2024-08-08,20.87,21.165,20.145,20.38,1837059,20.87,21.165,20.145,20.38,1837059,0.0,1.0
2024-08-09,26.4,29.3,25.46,27.61,9228710,26.4,29.3,25.46,27.61,9228710,0.0,1.0
2024-08-12,25.29,26.4,24.99,26.1,4254061,25.29,26.4,24.99,26.1,4254061,0.0,1.0
2024-08-13,26.25,26.94,25.44,25.73,3402555,26.25,26.94,25.44,25.73,3402555,0.0,1.0
2024-08-14,26.64,27.02,25.99,26.32,3508822,26.64,27.02,25.99,26.32,3508822,0.0,1.0
2024-08-15,27.19,27.97,26.92,27.29,2853201,27.19,27.97,26.92,27.29,2853201,0.0,1.0
2024-08-16,27.38,27.84,27.01,27.07,2986097,27.38,27.84,27.01,27.07,2986097,0.0,1.0
2024-08-19,27.71,28.2,27.31,27.48,1312004,27.71,28.2,27.31,27.48,1312004,0.0,1.0
2024-08-20,27.95,28.87,27.56,27.8,1704615,27.95,28.87,27.56,27.8,1704615,0.0,1.0
2024-08-21,28.11,28.31,27.6,28.05,1185607,28.11,28.31,27.6,28.05,1185607,0.0,1.0
2024-08-22,32.09,33.48,27.89,28.25,14615665,32.09,33.48,27.89,28.25,14615665,0.0,1.0
2024-08-23,32.97,33.225,31.99,32.12,6676680,32.97,33.225,31.99,32.12,6676680,0.0,1.0
2024-08-26,31.62,33.63,31.31,33.14,3049633,31.62,33.63,31.31,33.14,3049633,0.0,1.0
2024-08-27,31.74,32.02,31.2,31.77,1632539,31.74,32.02,31.2,31.77,1632539,0.0,1.0
2024-08-28,30.85,31.9,30.85,31.62,1501871,30.85,31.9,30.85,31.62,1501871,0.0,1.0
2024-08-29,31.86,31.875,30.87,31.19,1421144,31.86,31.875,30.87,31.19,1421144,0.0,1.0
2024-08-30,31.98,32.35,31.46,31.99,1158637,31.98,32.35,31.46,31.99,1158637,0.0,1.0
2024-09-03,31.02,31.88,30.94,31.55,1334333,31.02,31.88,30.94,31.55,1334333,0.0,1.0
2024-09-04,30.02,31.29,29.6,31.05,1245501,30.02,31.29,29.6,31.05,1245501,0.0,1.0
2024-09-05,30.35,30.41,29.91,30.2,706521,30.35,30.41,29.91,30.2,706521,0.0,1.0
2024-09-06,30.51,31.1,30.05,30.52,1459383,30.51,31.1,30.05,30.52,1459383,0.0,1.0
2024-09-09,30.26,30.94,29.96,30.68,1266330,30.26,30.94,29.96,30.68,1266330,0.0,1.0
2024-09-10,30.3,30.455,29.82,30.33,742417,30.3,30.455,29.82,30.33,742417,0.0,1.0
2024-09-11,30.15,30.33,29.59,30.03,1033008,30.15,30.33,29.59,30.03,1033008,0.0,1.0
2024-09-12,30.15,30.51,29.524,30.17,935456,30.15,30.51,29.524,30.17,935456,0.0,1.0
2024-09-13,30.11,30.84,29.825,30.62,1299491,30.11,30.84,29.825,30.62,1299491,0.0,1.0
2024-09-16,30.39,30.51,29.93,30.3,2081091,30.39,30.51,29.93,30.3,2081091,0.0,1.0
2024-09-17,30.54,31.8,30.13,30.71,1745545,30.54,31.8,30.13,30.71,1745545,0.0,1.0
2024-09-18,30.84,31.385,30.33,30.49,1209304,30.84,31.385,30.33,30.49,1209304,0.0,1.0
2024-09-19,30.81,31.67,30.62,31.49,1574994,30.81,31.67,30.62,31.49,1574994,0.0,1.0
2024-09-20,31.04,31.37,30.12,31.37,2767872,31.04,31.37,30.12,31.37,2767872,0.0,1.0
2024-09-23,29.98,31.32,29.76,31.07,1441840,29.98,31.32,29.76,31.07,1441840,0.0,1.0
2024-09-24,29.56,30.33,29.555,29.95,1633024,29.56,30.33,29.555,29.95,1633024,0.0,1.0
2024-09-25,27.7,29.72,27.48,29.68,3059033,27.7,29.72,27.48,29.68,3059033,0.0,1.0
2024-09-26,28.94,28.99,27.81,28.2,1880887,28.94,28.99,27.81,28.2,1880887,0.0,1.0
2024-09-27,29.3,29.585,28.85,29.22,2120156,29.3,29.585,28.85,29.22,2120156,0.0,1.0
2024-09-30,28.28,29.25,28.17,29.21,1960593,28.28,29.25,28.17,29.21,1960593,0.0,1.0
2024-10-01,27.05,28.35,27.04,28.2,1067170,27.05,28.35,27.04,28.2,1067170,0.0,1.0
2024-10-02,26.58,26.89,25.76,26.82,2483289,26.58,26.89,25.76,26.82,2483289,0.0,1.0
2024-10-03,26.15,26.74,26.0,26.43,1999745,26.15,26.74,26.0,26.43,1999745,0.0,1.0
2024-10-04,26.34,27.28,26.0,26.25,1530785,26.34,27.28,26.0,26.25,1530785,0.0,1.0
2024-10-07,25.88,26.38,25.63,26.17,1284260,25.88,26.38,25.63,26.17,1284260,0.0,1.0
2024-10-08,25.63,26.2,25.42,26.08,1310737,25.63,26.2,25.42,26.08,1310737,0.0,1.0
2024-10-09,26.27,26.89,25.56,25.56,1237705,26.27,26.89,25.56,25.56,1237705,0.0,1.0
2024-10-10,26.8,27.01,26.03,26.03,1065302,26.8,27.01,26.03,26.03,1065302,0.0,1.0
2024-10-11,27.06,27.42,26.82,27.01,833093,27.06,27.42,26.82,27.01,833093,0.0,1.0
2024-10-14,27.13,27.39,26.72,27.27,460098,27.13,27.39,26.72,27.27,460098,0.0,1.0
2024-10-15,26.39,27.085,25.9,27.07,1864495,26.39,27.085,25.9,27.07,1864495,0.0,1.0
2024-10-16,26.53,26.9,26.15,26.56,946443,26.53,26.9,26.15,26.56,946443,0.0,1.0
2024-10-17,24.96,26.43,24.4,26.43,3150753,24.96,26.43,24.4,26.43,3150753,0.0,1.0
2024-10-18,23.94,25.25,23.81,24.96,2357770,23.94,25.25,23.81,24.96,2357770,0.0,1.0
2024-10-21,23.19,23.81,22.88,23.8,2154143,23.19,23.81,22.88,23.8,2154143,0.0,1.0
2024-10-22,22.96,23.54,22.63,23.3,1601548,22.96,23.54,22.63,23.3,1601548,0.0,1.0
2024-10-23,22.4,23.08,22.13,22.83,1561832,22.4,23.08,22.13,22.83,1561832,0.0,1.0
2024-10-24,22.77,23.915,22.74,23.01,2244699,22.77,23.915,22.74,23.01,2244699,0.0,1.0
2024-10-25,24.02,24.775,22.96,23.06,2455254,24.02,24.775,22.96,23.06,2455254,0.0,1.0
2024-10-28,23.61,24.24,23.59,24.17,1450086,23.61,24.24,23.59,24.17,1450086,0.0,1.0
2024-10-29,23.27,23.55,22.945,23.47,832322,23.27,23.55,22.945,23.47,832322,0.0,1.0
2024-10-30,24.14,24.4,22.9,22.9,1730877,24.14,24.4,22.9,22.9,1730877,0.0,1.0
2024-10-31,23.35,24.57,23.05,24.12,1325001,23.35,24.57,23.05,24.12,1325001,0.0,1.0
2024-11-01,23.46,23.78,23.2,23.55,1009619,23.46,23.78,23.2,23.55,1009619,0.0,1.0
2024-11-04,23.36,24.215,23.34,23.44,1205754,23.36,24.215,23.34,23.44,1205754,0.0,1.0
2024-11-05,23.57,23.81,23.13,23.13,1032582,23.57,23.81,23.13,23.13,1032582,0.0,1.0
2024-11-06,24.77,25.22,23.89,24.8,2035720,24.77,25.22,23.89,24.8,2035720,0.0,1.0
2024-11-07,24.57,25.055,24.26,24.75,2632148,24.57,25.055,24.26,24.75,2632148,0.0,1.0
2024-11-08,13.36,15.51,13.31,14.4,20358923,13.36,15.51,13.31,14.4,20358923,0.0,1.0
2024-11-11,15.13,15.2442,13.46,13.71,8473999,15.13,15.2442,13.46,13.71,8473999,0.0,1.0
2024-11-12,14.44,15.56,14.18,15.1,3745283,14.44,15.56,14.18,15.1,3745283,0.0,1.0
2024-11-13,12.75,14.53,12.37,14.53,4747689,12.75,14.53,12.37,14.53,4747689,0.0,1.0
2024-11-14,12.67,12.89,12.31,12.72,3091711,12.67,12.89,12.31,12.72,3091711,0.0,1.0
2024-11-15,12.38,12.81,12.18,12.81,3124667,12.38,12.81,12.18,12.81,3124667,0.0,1.0
2024-11-18,12.35,12.62,12.23,12.26,1878703,12.35,12.62,12.23,12.26,1878703,0.0,1.0
2024-11-19,11.95,12.37,11.91,12.16,3396125,11.95,12.37,11.91,12.16,3396125,0.0,1.0
2024-11-20,11.31,11.88,11.2,11.87,2497150,11.31,11.88,11.2,11.87,2497150,0.0,1.0
2024-11-21,11.59,11.69,11.17,11.23,2987159,11.59,11.69,11.17,11.23,2987159,0.0,1.0
2024-11-22,11.25,11.8,11.18,11.61,1967747,11.25,11.8,11.18,11.61,1967747,0.0,1.0
2024-11-25,12.21,12.395,11.42,11.45,3031258,12.21,12.395,11.42,11.45,3031258,0.0,1.0
2024-11-26,13.26,13.44,12.05,12.08,3569035,13.26,13.44,12.05,12.08,3569035,0.0,1.0
2024-11-27,12.93,13.615,12.83,13.14,2297364,12.93,13.615,12.83,13.14,2297364,0.0,1.0
2024-11-29,12.92,13.21,12.84,13.01,1102713,12.92,13.21,12.84,13.01,1102713,0.0,1.0
2024-12-02,12.71,12.98,12.62,12.95,2012906,12.71,12.98,12.62,12.95,2012906,0.0,1.0
2024-12-03,11.71,12.8,11.69,12.68,2474292,11.71,12.8,11.69,12.68,2474292,0.0,1.0
2024-12-04,11.51,11.73,11.38,11.53,6137503,11.51,11.73,11.38,11.53,6137503,0.0,1.0
2024-12-05,11.25,11.64,11.1,11.51,2345304,11.25,11.64,11.1,11.51,2345304,0.0,1.0
2024-12-06,11.15,11.49,10.82,11.39,2375507,11.15,11.49,10.82,11.39,2375507,0.0,1.0
2024-12-09,11.07,11.4,11.0,11.25,1606125,11.07,11.4,11.0,11.25,1606125,0.0,1.0
2024-12-10,11.43,11.54,10.9,11.06,4011687,11.43,11.54,10.9,11.06,4011687,0.0,1.0
2024-12-11,11.95,12.005,11.3,11.44,2956260,11.95,12.005,11.3,11.44,2956260,0.0,1.0
2024-12-12,11.4,11.88,11.3,11.85,2548544,11.4,11.88,11.3,11.85,2548544,0.0,1.0
2024-12-13,11.38,11.88,11.12,11.44,2314854,11.38,11.88,11.12,11.44,2314854,0.0,1.0
2024-12-16,11.1,11.525,11.04,11.28,2147698,11.1,11.525,11.04,11.28,2147698,0.0,1.0
2024-12-17,10.87,11.1575,10.7,11.0,2324509,10.87,11.1575,10.7,11.0,2324509,0.0,1.0
2024-12-18,10.71,11.2,10.53,10.97,3685784,10.71,11.2,10.53,10.97,3685784,0.0,1.0
2024-12-19,11.18,11.468,10.62,10.65,3385838,11.18,11.468,10.62,10.65,3385838,0.0,1.0
2024-12-20,11.41,11.52,10.96,11.06,3134955,11.41,11.52,10.96,11.06,3134955,0.0,1.0
2024-12-23,11.32,11.52,11.07,11.3,1582516,11.32,11.52,11.07,11.3,1582516,0.0,1.0
2024-12-24,11.27,11.32,11.035,11.2,664150,11.27,11.32,11.035,11.2,664150,0.0,1.0
2024-12-26,11.34,11.43,11.02,11.13,910185,11.34,11.43,11.02,11.13,910185,0.0,1.0
2024-12-27,11.13,11.44,10.955,11.27,977352,11.13,11.44,10.955,11.27,977352,0.0,1.0
2024-12-30,10.98,11.09,10.79,11.05,1259709,10.98,11.09,10.79,11.05,1259709,0.0,1.0
2024-12-31,11.25,11.33,10.94,11.14,1603900,11.25,11.33,10.94,11.14,1603900,0.0,1.0
2025-01-02,11.49,11.75,11.46,11.56,1013052,11.49,11.75,11.46,11.56,1013052,0.0,1.0
2025-01-03,11.88,11.89,11.25,11.49,1348281,11.88,11.89,11.25,11.49,1348281,0.0,1.0
2025-01-06,12.0,12.265,11.93,12.0,1063338,12.0,12.265,11.93,12.0,1063338,0.0,1.0
2025-01-07,11.96,12.38,11.82,12.06,1732713,11.96,12.38,11.82,12.06,1732713,0.0,1.0
2025-01-08,12.6,12.61,11.56,11.89,2186723,12.6,12.61,11.56,11.89,2186723,0.0,1.0
2025-01-10,12.54,12.9794,12.08,12.41,2124453,12.54,12.9794,12.08,12.41,2124453,0.0,1.0
2025-01-13,12.39,12.61,12.06,12.4,1454579,12.39,12.61,12.06,12.4,1454579,0.0,1.0
2025-01-14,11.18,12.78,11.1301,12.7,3825864,11.18,12.78,11.1301,12.7,3825864,0.0,1.0
2025-01-15,9.97,11.5,9.93,11.4,6958929,9.97,11.5,9.93,11.4,6958929,0.0,1.0
2025-01-16,10.16,10.53,9.88,9.96,3993717,10.16,10.53,9.88,9.96,3993717,0.0,1.0
2025-01-17,10.0,10.47,9.96,10.3,2709259,10.0,10.47,9.96,10.3,2709259,0.0,1.0
2025-01-21,10.17,10.27,9.91,10.04,3163694,10.17,10.27,9.91,10.04,3163694,0.0,1.0
2025-01-22,10.0,10.14,9.74,10.1,2727087,10.0,10.14,9.74,10.1,2727087,0.0,1.0
2025-01-23,10.18,10.19,9.865,10.04,1700874,10.18,10.19,9.865,10.04,1700874,0.0,1.0
2025-01-24,10.1,10.43,9.94,9.97,1595608,10.1,10.43,9.94,9.97,1595608,0.0,1.0
2025-01-27,9.98,10.44,9.8,10.28,1608403,9.98,10.44,9.8,10.28,1608403,0.0,1.0
2025-01-28,10.42,10.69,9.82,10.04,1872976,10.42,10.69,9.82,10.04,1872976,0.0,1.0
2025-01-29,10.41,10.58,10.1,10.34,1747241,10.41,10.58,10.1,10.34,1747241,0.0,1.0
2025-01-30,10.58,10.66,10.355,10.45,1127854,10.58,10.66,10.355,10.45,1127854,0.0,1.0
2025-01-31,10.45,10.65,10.41,10.57,1782894,10.45,10.65,10.41,10.57,1782894,0.0,1.0
2025-02-03,10.21,10.4,9.75,10.01,1480538,10.21,10.4,9.75,10.01,1480538,0.0,1.0
2025-02-04,10.25,10.4412,10.08,10.08,912033,10.25,10.4412,10.08,10.08,912033,0.0,1.0
2025-02-05,10.37,10.54,10.16,10.26,2054236,10.37,10.54,10.16,10.26,2054236,0.0,1.0
2025-02-06,9.79,10.5,9.74,10.37,2046053,9.79,10.5,9.74,10.37,2046053,0.0,1.0
2025-02-07,9.85,9.917,9.56,9.86,2613316,9.85,9.917,9.56,9.86,2613316,0.0,1.0
2025-02-10,9.94,10.04,9.69,9.9,1702728,9.94,10.04,9.69,9.9,1702728,0.0,1.0
2025-02-11,9.86,9.9575,9.55,9.71,1535148,9.86,9.9575,9.55,9.71,1535148,0.0,1.0
2025-02-12,9.6,9.9,9.45,9.66,1539781,9.6,9.9,9.45,9.66,1539781,0.0,1.0
2025-02-13,9.97,9.99,9.49,9.64,1328391,9.97,9.99,9.49,9.64,1328391,0.0,1.0
2025-02-14,10.02,10.31,9.8906,10.02,1765820,10.02,10.31,9.8906,10.02,1765820,0.0,1.0
2025-02-18,10.12,10.33,9.98,10.06,3065040,10.12,10.33,9.98,10.06,3065040,0.0,1.0
2025-02-19,10.52,10.64,9.75,10.0,2546425,10.52,10.64,9.75,10.0,2546425,0.0,1.0
2025-02-20,10.71,10.8,10.425,10.52,2630056,10.71,10.8,10.425,10.52,2630056,0.0,1.0
2025-02-21,10.43,11.03,10.34,10.69,5302596,10.43,11.03,10.34,10.69,5302596,0.0,1.0
2025-02-24,10.18,10.73,10.18,10.44,2520062,10.18,10.73,10.18,10.44,2520062,0.0,1.0
2025-02-25,10.47,10.6,10.06,10.24,2720051,10.47,10.6,10.06,10.24,2720051,0.0,1.0
2025-02-26,9.45,10.45,9.395,10.43,2927264,9.45,10.45,9.395,10.43,2927264,0.0,1.0
2025-02-27,8.68,9.43,8.4,9.32,7471377,8.68,9.43,8.4,9.32,7471377,0.0,1.0
2025-02-28,8.99,9.02,8.5,8.58,4837368,8.99,9.02,8.5,8.58,4837368,0.0,1.0
2025-03-03,8.77,9.15,8.725,9.06,4730600,8.77,9.15,8.725,9.06,4730600,0.0,1.0
2025-03-04,8.55,8.84,8.4709,8.6,2275912,8.55,8.84,8.4709,8.6,2275912,0.0,1.0
2025-03-05,8.74,8.88,8.35,8.6,3355836,8.74,8.88,8.35,8.6,3355836,0.0,1.0
2025-03-06,9.31,9.39,8.66,8.81,3133223,9.31,9.39,8.66,8.81,3133223,0.0,1.0
2025-03-07,8.99,9.49,8.83,9.325,2533320,8.99,9.49,8.83,9.325,2533320,0.0,1.0
2025-03-10,9.1,9.75,8.865,9.49,4265723,9.1,9.75,8.865,9.49,4265723,0.0,1.0
2025-03-11,9.39,9.57,8.975,9.23,2725301,9.39,9.57,8.975,9.23,2725301,0.0,1.0
2025-03-12,9.48,9.7499,9.22,9.39,2897131,9.48,9.7499,9.22,9.39,2897131,0.0,1.0
2025-03-13,9.54,9.74,9.2,9.44,2112923,9.54,9.74,9.2,9.44,2112923,0.0,1.0
2025-03-14,9.41,9.8,9.4,9.65,5867527,9.41,9.8,9.4,9.65,5867527,0.0,1.0
2025-03-17,9.99,9.99,9.34,9.34,2034990,9.99,9.99,9.34,9.34,2034990,0.0,1.0
2025-03-18,10.14,10.23,9.86,9.95,1065883,10.14,10.23,9.86,9.95,1065883,0.0,1.0
2025-03-19,10.09,10.235,9.86,10.12,2132683,10.09,10.235,9.86,10.12,2132683,0.0,1.0
2025-03-20,9.96,10.12,9.695,9.98,1682200,9.96,10.12,9.695,9.98,1682200,0.0,1.0
2025-03-21,9.58,9.975,9.56,9.8,2102192,9.58,9.975,9.56,9.8,2102192,0.0,1.0
2025-03-24,9.68,9.78,9.5701,9.63,1430162,9.68,9.78,9.5701,9.63,1430162,0.0,1.0
2025-03-25,9.33,9.82,9.19,9.74,1809968,9.33,9.82,9.19,9.74,1809968,0.0,1.0
2025-03-26,9.45,9.635,9.28,9.28,2040819,9.45,9.635,9.28,9.28,2040819,0.0,1.0
2025-03-27,9.63,9.695,9.385,9.47,1499486,9.63,9.695,9.385,9.47,1499486,0.0,1.0
2025-03-28,9.6,9.6794,9.38,9.5,1440112,9.6,9.6794,9.38,9.5,1440112,0.0,1.0
2025-03-31,9.47,9.605,9.2944,9.33,2087588,9.47,9.605,9.2944,9.33,2087588,0.0,1.0
2025-04-01,9.68,9.85,9.33,9.45,1492718,9.68,9.85,9.33,9.45,1492718,0.0,1.0
2025-04-02,10.07,10.08,9.54,9.54,2009666,10.07,10.08,9.54,9.54,2009666,0.0,1.0
2025-04-03,10.08,10.205,9.57,9.74,3705515,10.08,10.205,9.57,9.74,3705515,0.0,1.0
2025-04-04,9.99,10.01,9.3407,9.9,2974260,9.99,10.01,9.3407,9.9,2974260,0.0,1.0
2025-04-07,9.4,10.03,9.26,9.57,2971376,9.4,10.03,9.26,9.57,2971376,0.0,1.0
2025-04-08,9.55,10.1,9.43,9.66,3382821,9.55,10.1,9.43,9.66,3382821,0.0,1.0
2025-04-09,10.0,10.22,9.31,9.38,3140758,10.0,10.22,9.31,9.38,3140758,0.0,1.0
2025-04-10,9.89,10.07,9.7994,9.83,5373667,9.89,10.07,9.7994,9.83,5373667,0.0,1.0
2025-04-11,10.03,10.105,9.67,9.94,2006917,10.03,10.105,9.67,9.94,2006917,0.0,1.0
2025-04-14,9.79,10.115,9.64,10.09,1537856,9.79,10.115,9.64,10.09,1537856,0.0,1.0
2025-04-15,9.29,9.845,9.27,9.8,2094698,9.29,9.845,9.27,9.8,2094698,0.0,1.0
2025-04-16,9.23,9.76,9.09,9.21,2145968,9.23,9.76,9.09,9.21,2145968,0.0,1.0
2025-04-17,8.96,9.22,8.635,9.16,2978007,8.96,9.22,8.635,9.16,2978007,0.0,1.0
2025-04-21,8.48,9.0499,8.4,8.93,1729433,8.48,9.0499,8.4,8.93,1729433,0.0,1.0
2025-04-22,8.65,8.78,8.49,8.53,3531878,8.65,8.78,8.49,8.53,3531878,0.0,1.0
2025-04-23,8.98,9.2098,8.87,8.87,1256930,8.98,9.2098,8.87,8.87,1256930,0.0,1.0
2025-04-24,9.09,9.15,8.905,9.02,1013129,9.09,9.15,8.905,9.02,1013129,0.0,1.0
2025-04-25,8.98,9.06,8.64,9.03,1960801,8.98,9.06,8.64,9.03,1960801,0.0,1.0
2025-04-28,9.34,9.66,9.04,9.04,2812722,9.34,9.66,9.04,9.04,2812722,0.0,1.0
2025-04-29,9.84,9.91,9.295,9.4,2681621,9.84,9.91,9.295,9.4,2681621,0.0,1.0
2025-04-30,9.86,10.09,9.72,10.08,1596880,9.86,10.09,9.72,10.08,1596880,0.0,1.0
2025-05-01,9.95,10.04,9.78,9.92,1111898,9.95,10.04,9.78,9.92,1111898,0.0,1.0
2025-05-02,10.69,10.95,9.975,10.09,1747326,10.69,10.95,9.975,10.09,1747326,0.0,1.0
2025-05-05,10.56,10.69,10.33,10.61,1522985,10.56,10.69,10.33,10.61,1522985,0.0,1.0
2025-05-06,10.35,10.56,10.27,10.49,1556662,10.35,10.56,10.27,10.49,1556662,0.0,1.0
2025-05-07,10.45,10.595,10.36,10.44,1288998,10.45,10.595,10.36,10.44,1288998,0.0,1.0
2025-05-08,10.78,10.97,10.46,10.48,2600909,10.78,10.97,10.46,10.48,2600909,0.0,1.0
2025-05-09,9.05,11.555,9.05,11.2,5423221,9.05,11.555,9.05,11.2,5423221,0.0,1.0
2025-05-12,9.31,9.34,8.83,9.28,5271573,9.31,9.34,8.83,9.28,5271573,0.0,1.0
2025-05-13,9.27,9.52,9.1,9.22,3827099,9.27,9.52,9.1,9.22,3827099,0.0,1.0
2025-05-14,8.94,9.455,8.84,9.35,2290330,8.94,9.455,8.84,9.35,2290330,0.0,1.0
2025-05-15,8.82,8.965,8.61,8.91,1481290,8.82,8.965,8.61,8.91,1481290,0.0,1.0
2025-05-16,8.83,8.85,8.53,8.81,1799887,8.83,8.85,8.53,8.81,1799887,0.0,1.0
2025-05-19,8.62,8.77,8.57,8.69,968291,8.62,8.77,8.57,8.69,968291,0.0,1.0
2025-05-20,8.77,8.845,8.5515,8.65,2665840,8.77,8.845,8.5515,8.65,2665840,0.0,1.0
2025-05-21,8.0,8.75,8.0,8.63,2155299,8.0,8.75,8.0,8.63,2155299,0.0,1.0
2025-05-22,7.36,8.0,7.33,8.0,2975546,7.36,8.0,7.33,8.0,2975546,0.0,1.0
2025-05-23,7.21,7.35,7.06,7.19,2212439,7.21,7.35,7.06,7.19,2212439,0.0,1.0
2025-05-27,7.7,7.7,7.325,7.35,1728897,7.7,7.7,7.325,7.35,1728897,0.0,1.0
2025-05-28,7.64,7.78,7.56,7.66,1327830,7.64,7.78,7.56,7.66,1327830,0.0,1.0
2025-05-29,7.37,7.745,7.3,7.69,955561,7.37,7.745,7.3,7.69,955561,0.0,1.0
2025-05-30,7.45,7.57,7.2495,7.31,1653591,7.45,7.57,7.2495,7.31,1653591,0.0,1.0
2025-06-02,7.57,7.595,7.15,7.39,2387157,7.57,7.595,7.15,7.39,2387157,0.0,1.0
2025-06-03,8.55,8.585,7.52,7.59,2403882,8.55,8.585,7.52,7.59,2403882,0.0,1.0
2025-06-04,8.11,8.64,8.06,8.58,1924378,8.11,8.64,8.06,8.58,1924378,0.0,1.0
2025-06-05,8.19,8.295,8.075,8.12,1138940,8.19,8.295,8.075,8.12,1138940,0.0,1.0
2025-06-06,8.33,8.53,8.18,8.43,1396100,8.33,8.53,8.18,8.43,1396100,0.0,1.0
2025-06-09,8.48,8.63,8.33,8.46,1181476,8.48,8.63,8.33,8.46,1181476,0.0,1.0
2025-06-10,8.97,9.0,8.5975,8.65,3194506,8.97,9.0,8.5975,8.65,3194506,0.0,1.0
2025-06-11,8.64,9.04,8.51,9.0,1247450,8.64,9.04,8.51,9.0,1247450,0.0,1.0
2025-06-12,8.45,8.6645,8.385,8.55,2393896,8.45,8.6645,8.385,8.55,2393896,0.0,1.0
2025-06-13,8.27,8.51,8.24,8.34,812955,8.27,8.51,8.24,8.34,812955,0.0,1.0
2025-06-16,8.18,8.29,7.98,8.29,2318643,8.18,8.29,7.98,8.29,2318643,0.0,1.0
2025-06-17,8.49,8.63,8.065,8.07,1959685,8.49,8.63,8.065,8.07,1959685,0.0,1.0
2025-06-18,8.65,8.84,8.355,8.44,1708112,8.65,8.84,8.355,8.44,1708112,0.0,1.0
2025-06-20,9.25,9.665,8.81,8.89,7949958,9.25,9.665,8.81,8.89,7949958,0.0,1.0
2025-06-23,10.5,10.54,9.23,9.24,11365474,10.5,10.54,9.23,9.24,11365474,0.0,1.0
2025-06-24,10.62,10.645,10.24,10.5,3653031,10.62,10.645,10.24,10.5,3653031,0.0,1.0
2025-06-25,10.71,10.81,10.39,10.68,2579556,10.71,10.81,10.39,10.68,2579556,0.0,1.0
2025-06-26,10.75,10.9,10.65,10.76,1762761,10.75,10.9,10.65,10.76,1762761,0.0,1.0
2025-06-27,11.16,11.21,10.54,10.8,5771762,11.16,11.21,10.54,10.8,5771762,0.0,1.0
2025-06-30,11.26,11.4,11.125,11.25,2908403,11.26,11.4,11.125,11.25,2908403,0.0,1.0
2025-07-01,11.63,11.73,11.07,11.25,2970670,11.63,11.73,11.07,11.25,2970670,0.0,1.0
2025-07-02,11.73,11.73,10.89,11.21,4962428,11.73,11.73,10.89,11.21,4962428,0.0,1.0
2025-07-03,11.79,11.92,11.61,11.81,1473614,11.79,11.92,11.61,11.81,1473614,0.0,1.0
2025-07-07,11.64,12.065,11.54,11.69,4349473,11.64,12.065,11.54,11.69,4349473,0.0,1.0
2025-07-08,11.78,12.03,11.625,11.74,3127611,11.78,12.03,11.625,11.74,3127611,0.0,1.0
2025-07-09,11.29,12.02,11.15,11.93,2664416,11.29,12.02,11.15,11.93,2664416,0.0,1.0
2025-07-10,11.23,11.45,11.02,11.28,2350195,11.23,11.45,11.02,11.28,2350195,0.0,1.0
2025-07-11,11.18,11.23,10.86,11.03,1112557,11.18,11.23,10.86,11.03,1112557,0.0,1.0
2025-07-14,11.36,11.44,11.06,11.1,1239209,11.36,11.44,11.06,11.1,1239209,0.0,1.0
2025-07-15,11.37,11.63,11.28,11.42,1595898,11.37,11.63,11.28,11.42,1595898,0.0,1.0
2025-07-16,11.44,11.485,11.22,11.41,1611139,11.44,11.485,11.22,11.41,1611139,0.0,1.0
2025-07-17,11.27,11.81,11.23,11.71,2020064,11.27,11.81,11.23,11.71,2020064,0.0,1.0
2025-07-18,9.53,11.285,9.2201,11.2,5939696,9.53,11.285,9.2201,11.2,5939696,0.0,1.0
2025-07-21,9.76,9.98,9.55,9.64,2553631,9.76,9.98,9.55,9.64,2553631,0.0,1.0
2025-07-22,9.77,10.0263,9.66,9.7,2600276,9.77,10.0263,9.66,9.7,2600276,0.0,1.0
2025-07-23,10.21,10.31,9.63,9.83,4727362,10.21,10.31,9.63,9.83,4727362,0.0,1.0
2025-07-24,9.35,10.35,9.34,10.26,3152174,9.35,10.35,9.34,10.26,3152174,0.0,1.0
2025-07-25,9.93,9.94,9.38,9.45,2234692,9.93,9.94,9.38,9.45,2234692,0.0,1.0
2025-07-28,9.65,9.94,9.56,9.89,1724289,9.65,9.94,9.56,9.89,1724289,0.0,1.0
2025-07-29,9.41,9.72,9.33,9.5,1447822,9.41,9.72,9.33,9.5,1447822,0.0,1.0
2025-07-30,9.9,9.945,9.37,9.49,2003593,9.9,9.945,9.37,9.49,2003593,0.0,1.0
2025-07-31,10.05,10.295,9.605,9.8,2129058,10.05,10.295,9.605,9.8,2129058,0.0,1.0
2025-08-01,9.98,10.25,9.7,10.21,1885107,9.98,10.25,9.7,10.21,1885107,0.0,1.0
2025-08-04,9.77,9.99,9.63,9.98,1595409,9.77,9.99,9.63,9.98,1595409,0.0,1.0
2025-08-05,9.5,9.75,9.42,9.72,1778426,9.5,9.75,9.42,9.72,1778426,0.0,1.0
2025-08-06,9.41,9.52,9.14,9.41,2055654,9.41,9.52,9.14,9.41,2055654,0.0,1.0
2025-08-07,9.69,9.72,9.395,9.64,2262672,9.69,9.72,9.395,9.64,2262672,0.0,1.0
2025-08-08,9.0,9.03,8.26,8.39,6353495,9.0,9.03,8.26,8.39,6353495,0.0,1.0
2025-08-11,9.22,9.8116,8.91,9.18,2445271,9.22,9.8116,8.91,9.18,2445271,0.0,1.0
2025-08-12,8.8,9.52,8.8,9.25,2094496,8.8,9.52,8.8,9.25,2094496,0.0,1.0
2025-08-13,8.97,9.505,8.75,8.79,8179582,8.97,9.505,8.75,8.79,8179582,0.0,1.0
2025-08-14,8.82,9.21,8.62,8.87,2109436,8.82,9.21,8.62,8.87,2109436,0.0,1.0
2025-08-15,9.3,9.34,8.82,8.98,2031100,9.3,9.34,8.82,8.98,2031100,0.0,1.0
2025-08-18,9.02,9.52,8.93,9.38,1436259,9.02,9.52,8.93,9.38,1436259,0.0,1.0
2025-08-19,9.0,9.63,8.985,9.08,13775686,9.0,9.63,8.985,9.08,13775686,0.0,1.0
2025-08-20,8.96,9.075,8.72,8.91,2155481,8.96,9.075,8.72,8.91,2155481,0.0,1.0
2025-08-21,8.77,8.945,8.57,8.92,3500559,8.77,8.945,8.57,8.92,3500559,0.0,1.0
2025-08-22,9.6,9.72,8.795,8.94,5494217,9.6,9.72,8.795,8.94,5494217,0.0,1.0
2025-08-25,9.7,9.71,9.37,9.63,3000105,9.7,9.71,9.37,9.63,3000105,0.0,1.0
2025-08-26,9.27,9.9,9.255,9.7,4925337,9.27,9.9,9.255,9.7,4925337,0.0,1.0
2025-08-27,9.62,9.99,9.11,9.25,6651870,9.62,9.99,9.11,9.25,6651870,0.0,1.0
2025-08-28,9.64,10.07,9.615,9.91,2236516,9.64,10.07,9.615,9.91,2236516,0.0,1.0
2025-08-29,9.65,9.84,9.475,9.65,1367209,9.65,9.84,9.475,9.65,1367209,0.0,1.0
2025-09-02,9.61,9.76,9.38,9.54,1755430,9.61,9.76,9.38,9.54,1755430,0.0,1.0
2025-09-03,9.58,9.8,9.37,9.57,1504470,9.58,9.8,9.37,9.57,1504470,0.0,1.0
2025-09-04,9.49,9.56,9.28,9.53,2573878,9.49,9.56,9.28,9.53,2573878,0.0,1.0
2025-09-05,9.61,9.85,9.43,9.46,2016991,9.61,9.85,9.43,9.46,2016991,0.0,1.0
2025-09-08,9.67,9.86,9.54,9.65,1663557,9.67,9.86,9.54,9.65,1663557,0.0,1.0
2025-09-09,9.99,10.08,9.69,9.82,1941279,9.99,10.08,9.69,9.82,1941279,0.0,1.0
2025-09-10,9.19,10.0599,9.19,9.9,2064436,9.19,10.0599,9.19,9.9,2064436,0.0,1.0
2025-09-11,9.31,9.375,9.12,9.2,1983197,9.31,9.375,9.12,9.2,1983197,0.0,1.0
2025-09-12,9.02,9.25,9.0,9.22,1376507,9.02,9.25,9.0,9.22,1376507,0.0,1.0
2025-09-15,8.62,9.0909,8.52,9.0,3769768,8.62,9.0909,8.52,9.0,3769768,0.0,1.0
2025-09-16,8.64,8.99,8.5,8.57,5591435,8.64,8.99,8.5,8.57,5591435,0.0,1.0
2025-09-17,8.54,8.84,8.425,8.64,6557469,8.54,8.84,8.425,8.64,6557469,0.0,1.0
2025-09-18,8.74,8.82,8.52,8.65,2756085,8.74,8.82,8.52,8.65,2756085,0.0,1.0
2025-09-19,8.38,8.76,8.345,8.75,3961013,8.38,8.76,8.345,8.75,3961013,0.0,1.0
2025-09-22,8.59,8.6,8.24,8.3,2669919,8.59,8.6,8.24,8.3,2669919,0.0,1.0
2025-09-23,8.39,8.71,8.32,8.56,3315411,8.39,8.71,8.32,8.56,3315411,0.0,1.0
2025-09-24,9.61,9.63,8.49,8.49,4480054,9.61,9.63,8.49,8.49,4480054,0.0,1.0
2025-09-25,8.92,9.62,8.91,9.62,3070588,8.92,9.62,8.91,9.62,3070588,0.0,1.0
2025-09-26,8.95,9.105,8.71,8.97,2199628,8.95,9.105,8.71,8.97,2199628,0.0,1.0
2025-09-29,8.77,8.975,8.72,8.86,3161161,8.77,8.975,8.72,8.86,3161161,0.0,1.0
2025-09-30,8.46,8.805,8.325,8.76,2749652,8.46,8.805,8.325,8.76,2749652,0.0,1.0
2025-10-01,8.03,8.59,7.92,8.51,4141810,8.03,8.59,7.92,8.51,4141810,0.0,1.0
2025-10-02,7.89,8.03,7.835,7.94,1885070,7.89,8.03,7.835,7.94,1885070,0.0,1.0
2025-10-03,8.23,8.23,7.85,7.88,3331147,8.23,8.23,7.85,7.88,3331147,0.0,1.0
2025-10-06,8.25,8.34,8.03,8.28,2508013,8.25,8.34,8.03,8.28,2508013,0.0,1.0
2025-10-07,8.12,8.4599,7.87,8.3,2432171,8.12,8.4599,7.87,8.3,2432171,0.0,1.0
2025-10-08,8.05,8.335,8.03,8.1,2645632,8.05,8.335,8.03,8.1,2645632,0.0,1.0
2025-10-09,8.17,8.18,8.0,8.05,1695260,8.17,8.18,8.0,8.05,1695260,0.0,1.0
2025-10-10,7.94,8.33,7.905,8.22,2900416,7.94,8.33,7.905,8.22,2900416,0.0,1.0
2025-10-13,7.68,8.08,7.67,8.03,1628810,7.68,8.08,7.67,8.03,1628810,0.0,1.0
2025-10-14,7.71,7.8206,7.5,7.51,1446261,7.71,7.8206,7.5,7.51,1446261,0.0,1.0
2025-10-15,7.84,7.905,7.59,7.67,3346321,7.84,7.905,7.59,7.67,3346321,0.0,1.0
2025-10-16,7.8,8.055,7.79,7.86,1301421,7.8,8.055,7.79,7.86,1301421,0.0,1.0
2025-10-17,7.53,7.74,7.42,7.68,1531551,7.53,7.74,7.42,7.68,1531551,0.0,1.0
2025-10-20,7.76,7.77,7.54,7.57,1877907,7.76,7.77,7.54,7.57,1877907,0.0,1.0
2025-10-21,8.18,8.18,7.7314,7.86,1266899,8.18,8.18,7.7314,7.86,1266899,0.0,1.0
2025-10-22,8.08,8.3,8.01,8.2,1943823,8.08,8.3,8.01,8.2,1943823,0.0,1.0
2025-10-23,7.5,8.08,7.44,8.06,3572182,7.5,8.08,7.44,8.06,3572182,0.0,1.0
2025-10-24,7.81,7.915,7.5,7.55,2445905,7.81,7.915,7.5,7.55,2445905,0.0,1.0
2025-10-27,7.64,7.88,7.615,7.79,1960745,7.64,7.88,7.615,7.79,1960745,0.0,1.0
2025-10-28,7.41,7.655,7.38,7.62,2848293,7.41,7.655,7.38,7.62,2848293,0.0,1.0
2025-10-29,7.08,7.5,7.071,7.4,2337597,7.08,7.5,7.071,7.4,2337597,0.0,1.0
2025-10-30,6.6,7.1,6.58,7.0,2109520,6.6,7.1,6.58,7.0,2109520,0.0,1.0
2025-10-31,6.67,6.84,6.525,6.67,3190534,6.67,6.84,6.525,6.67,3190534,0.0,1.0
2025-11-03,6.72,6.76,6.5,6.66,4430452,6.72,6.76,6.5,6.66,4430452,0.0,1.0
2025-11-04,6.49,6.89,6.49,6.7,1899401,6.49,6.89,6.49,6.7,1899401,0.0,1.0
2025-11-05,6.35,6.66,6.25,6.46,2461182,6.35,6.66,6.25,6.46,2461182,0.0,1.0
2025-11-06,6.0,6.335,5.975,6.22,3690197,6.0,6.335,5.975,6.22,3690197,0.0,1.0
2025-11-07,4.96,6.28,4.9235,6.18,8707039,4.96,6.28,4.9235,6.18,8707039,0.0,1.0
2025-11-10,4.95,5.25,4.9,5.01,5823137,4.95,5.25,4.9,5.01,5823137,0.0,1.0
2025-11-11,5.04,5.2538,4.62,4.9,13059252,5.04,5.2538,4.62,4.9,13059252,0.0,1.0
2025-11-12,4.45,5.06,4.41,5.05,7606748,4.45,5.06,4.41,5.05,7606748,0.0,1.0
2025-11-13,4.16,4.665,4.13,4.5,9783906,4.16,4.665,4.13,4.5,9783906,0.0,1.0
2025-11-14,4.18,4.305,4.005,4.03,6199311,4.18,4.305,4.005,4.03,6199311,0.0,1.0
2025-11-17,3.87,4.125,3.8345,4.1,7893447,3.87,4.125,3.8345,4.1,7893447,0.0,1.0
2025-11-18,4.0,4.0,3.66,3.85,6432930,4.0,4.0,3.66,3.85,6432930,0.0,1.0
2025-11-19,3.54,4.0,3.495,4.0,5143131,3.54,4.0,3.495,4.0,5143131,0.0,1.0
2025-11-20,3.69,3.9422,3.65,3.69,6456195,3.69,3.9422,3.65,3.69,6456195,0.0,1.0
2025-11-21,4.14,4.23,3.6,3.67,6412294,4.14,4.23,3.6,3.67,6412294,0.0,1.0
2025-11-24,4.27,4.5475,4.06,4.21,4685821,4.27,4.5475,4.06,4.21,4685821,0.0,1.0
2025-11-25,4.31,4.455,4.2001,4.26,2996065,4.31,4.455,4.2001,4.26,2996065,0.0,1.0
2025-11-26,4.2,4.4011,4.175,4.36,1953330,4.2,4.4011,4.175,4.36,1953330,0.0,1.0