date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-09-29,9.18,10.9,9.02,9.21,2412251,9.18,10.9,9.02,9.21,2412251,0.0,1.0
2016-09-30,9.22,9.72,9.15,9.35,409990,9.22,9.72,9.15,9.35,409990,0.0,1.0
2016-10-03,10.39,10.44,9.3,9.3,211294,10.39,10.44,9.3,9.3,211294,0.0,1.0
2016-10-04,9.95,10.68,9.71,10.26,133476,9.95,10.68,9.71,10.26,133476,0.0,1.0
2016-10-05,9.57,10.08,9.5001,9.95,72737,9.57,10.08,9.5001,9.95,72737,0.0,1.0
2016-10-06,9.64,9.88,9.62,9.62,65935,9.64,9.88,9.62,9.62,65935,0.0,1.0
2016-10-07,9.755,9.98,9.62,9.98,27381,9.755,9.98,9.62,9.98,27381,0.0,1.0
2016-10-10,9.8,9.82,9.71,9.71,14834,9.8,9.82,9.71,9.71,14834,0.0,1.0
2016-10-11,9.69,9.73,9.62,9.715,100071,9.69,9.73,9.62,9.715,100071,0.0,1.0
2016-10-12,9.62,9.72,9.62,9.72,16315,9.62,9.72,9.62,9.72,16315,0.0,1.0
2016-10-13,9.4,9.68,9.4,9.62,37135,9.4,9.68,9.4,9.62,37135,0.0,1.0
2016-10-14,8.61,9.4396,8.55,9.4,70575,8.61,9.4396,8.55,9.4,70575,0.0,1.0
2016-10-17,8.14,8.84,7.5906,8.84,65032,8.14,8.84,7.5906,8.84,65032,0.0,1.0
2016-10-18,8.17,8.4475,8.0,8.078,39392,8.17,8.4475,8.0,8.078,39392,0.0,1.0
2016-10-19,8.55,8.56,8.012,8.45,72210,8.55,8.56,8.012,8.45,72210,0.0,1.0
2016-10-20,8.55,8.55,8.35,8.49,21686,8.55,8.55,8.35,8.49,21686,0.0,1.0
2016-10-21,8.88,8.91,8.5,8.55,19623,8.88,8.91,8.5,8.55,19623,0.0,1.0
2016-10-24,9.11,9.2066,8.63,8.85,70197,9.11,9.2066,8.63,8.85,70197,0.0,1.0
2016-10-25,9.3,9.4,9.05,9.2364,24112,9.3,9.4,9.05,9.2364,24112,0.0,1.0
2016-10-26,9.02,9.4,8.7372,9.4,45662,9.02,9.4,8.7372,9.4,45662,0.0,1.0
2016-10-27,8.99,9.29,8.6541,9.29,71885,8.99,9.29,8.6541,9.29,71885,0.0,1.0
2016-10-28,9.09,9.25,8.8,8.98,66317,9.09,9.25,8.8,8.98,66317,0.0,1.0
2016-10-31,9.0,9.3855,9.0,9.3855,17314,9.0,9.3855,9.0,9.3855,17314,0.0,1.0
2016-11-01,9.03,9.3,8.85,9.3,72637,9.03,9.3,8.85,9.3,72637,0.0,1.0
2016-11-02,9.02,9.16,8.6656,8.79,57914,9.02,9.16,8.6656,8.79,57914,0.0,1.0
2016-11-03,8.93,8.999,8.673,8.999,9951,8.93,8.999,8.673,8.999,9951,0.0,1.0
2016-11-04,8.74,8.82,8.6,8.6917,10059,8.74,8.82,8.6,8.6917,10059,0.0,1.0
2016-11-07,8.7,8.8,8.6,8.72,37273,8.7,8.8,8.6,8.72,37273,0.0,1.0
2016-11-08,8.65,8.937,8.01,8.7,61835,8.65,8.937,8.01,8.7,61835,0.0,1.0
2016-11-09,8.6,8.65,8.061,8.65,31496,8.6,8.65,8.061,8.65,31496,0.0,1.0
2016-11-10,8.85,9.16,8.625,8.65,20623,8.85,9.16,8.625,8.65,20623,0.0,1.0
2016-11-11,8.65,9.1,8.5079,8.8231,61566,8.65,9.1,8.5079,8.8231,61566,0.0,1.0
2016-11-14,8.66,9.0699,8.65,8.65,19390,8.66,9.0699,8.65,8.65,19390,0.0,1.0
2016-11-15,8.51,9.0,8.5,8.77,10608,8.51,9.0,8.5,8.77,10608,0.0,1.0
2016-11-16,8.68,8.829,8.15,8.5,29621,8.68,8.829,8.15,8.5,29621,0.0,1.0
2016-11-17,8.5,8.9,8.5,8.9,26339,8.5,8.9,8.5,8.9,26339,0.0,1.0
2016-11-18,8.5,8.696,8.4,8.696,15362,8.5,8.696,8.4,8.696,15362,0.0,1.0
2016-11-21,8.89,8.89,8.108,8.607,64508,8.89,8.89,8.108,8.607,64508,0.0,1.0
2016-11-22,9.48,9.5,8.68,8.9,70477,9.48,9.5,8.68,8.9,70477,0.0,1.0
2016-11-23,9.25,9.33,9.1694,9.1694,14090,9.25,9.33,9.1694,9.1694,14090,0.0,1.0
2016-11-25,9.26,9.436,8.9,8.9,8049,9.26,9.436,8.9,8.9,8049,0.0,1.0
2016-11-28,9.32,9.33,9.1,9.15,12204,9.32,9.33,9.1,9.15,12204,0.0,1.0
2016-11-29,9.94,10.76,9.215,9.25,132777,9.94,10.76,9.215,9.25,132777,0.0,1.0
2016-11-30,9.97,10.1,9.65,9.78,30046,9.97,10.1,9.65,9.78,30046,0.0,1.0
2016-12-01,10.0,10.0,8.9033,9.45,67844,10.0,10.0,8.9033,9.45,67844,0.0,1.0
2016-12-02,9.88,10.05,9.5,10.0,22996,9.88,10.05,9.5,10.0,22996,0.0,1.0
2016-12-05,10.17,10.49,9.5894,9.8624,58937,10.17,10.49,9.5894,9.8624,58937,0.0,1.0
2016-12-06,9.4,10.26,9.0682,10.22,43027,9.4,10.26,9.0682,10.22,43027,0.0,1.0
2016-12-07,9.91,9.99,9.32,9.32,31752,9.91,9.99,9.32,9.32,31752,0.0,1.0
2016-12-08,9.95,9.97,9.485,9.79,20038,9.95,9.97,9.485,9.79,20038,0.0,1.0
2016-12-09,10.0,10.06,9.554,9.75,36235,10.0,10.06,9.554,9.75,36235,0.0,1.0
2016-12-12,9.5,10.0,9.5,10.0,18797,9.5,10.0,9.5,10.0,18797,0.0,1.0
2016-12-13,8.87,9.77,8.87,9.54,39759,8.87,9.77,8.87,9.54,39759,0.0,1.0
2016-12-14,9.36,9.45,8.7,9.2,32881,9.36,9.45,8.7,9.2,32881,0.0,1.0
2016-12-15,9.9,10.08,9.21,9.3938,61577,9.9,10.08,9.21,9.3938,61577,0.0,1.0
2016-12-16,9.94,10.5,9.67,9.67,507301,9.94,10.5,9.67,9.67,507301,0.0,1.0
2016-12-19,10.48,10.65,9.64,9.772,65383,10.48,10.65,9.64,9.772,65383,0.0,1.0
2016-12-20,10.82,10.844,10.0,10.4,68658,10.82,10.844,10.0,10.4,68658,0.0,1.0
2016-12-21,11.23,11.39,10.5,10.55,72768,11.23,11.39,10.5,10.55,72768,0.0,1.0
2016-12-22,11.79,12.15,11.0842,11.37,73809,11.79,12.15,11.0842,11.37,73809,0.0,1.0
2016-12-23,10.35,11.87,9.82,11.6,100912,10.35,11.87,9.82,11.6,100912,0.0,1.0
2016-12-27,10.08,10.3092,9.43,10.01,56594,10.08,10.3092,9.43,10.01,56594,0.0,1.0
2016-12-28,9.86,10.19,9.6,10.01,17344,9.86,10.19,9.6,10.01,17344,0.0,1.0
2016-12-29,10.19,10.6,9.8304,10.6,24140,10.19,10.6,9.8304,10.6,24140,0.0,1.0
2016-12-30,11.57,11.76,9.9999,10.24,41504,11.57,11.76,9.9999,10.24,41504,0.0,1.0
2017-01-03,11.15,11.806,10.601,11.55,59503,11.15,11.806,10.601,11.55,59503,0.0,1.0
2017-01-04,11.53,11.6,10.8883,11.09,55901,11.53,11.6,10.8883,11.09,55901,0.0,1.0
2017-01-05,11.5,11.57,11.03,11.45,44934,11.5,11.57,11.03,11.45,44934,0.0,1.0
2017-01-06,13.04,13.16,11.2,11.52,112800,13.04,13.16,11.2,11.52,112800,0.0,1.0
2017-01-09,13.5,13.9,11.504,13.0,74266,13.5,13.9,11.504,13.0,74266,0.0,1.0
2017-01-10,12.93,13.56,12.59,13.56,61805,12.93,13.56,12.59,13.56,61805,0.0,1.0
2017-01-11,13.37,13.5,12.39,12.39,44693,13.37,13.5,12.39,12.39,44693,0.0,1.0
2017-01-12,13.14,13.5,12.69,13.38,46130,13.14,13.5,12.69,13.38,46130,0.0,1.0
2017-01-13,13.67,13.9,12.955,13.25,86270,13.67,13.9,12.955,13.25,86270,0.0,1.0
2017-01-17,13.23,13.6,12.63,13.15,83403,13.23,13.6,12.63,13.15,83403,0.0,1.0
2017-01-18,13.3,13.444,13.01,13.23,82642,13.3,13.444,13.01,13.23,82642,0.0,1.0
2017-01-19,13.27,13.48,13.01,13.01,23088,13.27,13.48,13.01,13.01,23088,0.0,1.0
2017-01-20,13.23,13.5,13.05,13.05,31156,13.23,13.5,13.05,13.05,31156,0.0,1.0
2017-01-23,13.35,13.4078,13.18,13.18,6329,13.35,13.4078,13.18,13.18,6329,0.0,1.0
2017-01-24,13.23,13.38,12.961,13.19,50668,13.23,13.38,12.961,13.19,50668,0.0,1.0
2017-01-25,12.91,13.43,11.618,13.27,49908,12.91,13.43,11.618,13.27,49908,0.0,1.0
2017-01-26,13.0,13.3082,12.536,12.81,36671,13.0,13.3082,12.536,12.81,36671,0.0,1.0
2017-01-27,13.0,13.0,12.7924,13.0,37251,13.0,13.0,12.7924,13.0,37251,0.0,1.0
2017-01-30,12.71,13.012,12.54,12.92,48001,12.71,13.012,12.54,12.92,48001,0.0,1.0
2017-01-31,13.07,13.34,12.011,12.011,67586,13.07,13.34,12.011,12.011,67586,0.0,1.0
2017-02-01,12.9,13.345,12.7,13.05,58376,12.9,13.345,12.7,13.05,58376,0.0,1.0
2017-02-02,12.19,12.89,12.0,12.89,20327,12.19,12.89,12.0,12.89,20327,0.0,1.0
2017-02-03,11.99,12.17,10.6,12.0,93916,11.99,12.17,10.6,12.0,93916,0.0,1.0
2017-02-06,12.13,12.145,11.56,11.85,52922,12.13,12.145,11.56,11.85,52922,0.0,1.0
2017-02-07,11.99,12.12,11.365,12.0,25545,11.99,12.12,11.365,12.0,25545,0.0,1.0
2017-02-08,11.87,11.96,11.715,11.96,5635,11.87,11.96,11.715,11.96,5635,0.0,1.0
2017-02-09,11.86,11.92,11.55,11.88,30507,11.86,11.92,11.55,11.88,30507,0.0,1.0
2017-02-10,11.82,11.9,11.758,11.76,25977,11.82,11.9,11.758,11.76,25977,0.0,1.0
2017-02-13,11.71,11.81,11.621,11.81,8800,11.71,11.81,11.621,11.81,8800,0.0,1.0
2017-02-14,11.79,11.8,11.62,11.62,11627,11.79,11.8,11.62,11.62,11627,0.0,1.0
2017-02-15,11.56,11.64,11.35,11.5,36263,11.56,11.64,11.35,11.5,36263,0.0,1.0
2017-02-16,11.35,11.5,11.08,11.45,20609,11.35,11.5,11.08,11.45,20609,0.0,1.0
2017-02-17,11.34,11.38,11.203,11.38,19555,11.34,11.38,11.203,11.38,19555,0.0,1.0
2017-02-21,11.13,11.3,11.01,11.3,15050,11.13,11.3,11.01,11.3,15050,0.0,1.0
2017-02-22,10.5,11.16,9.547,11.08,99051,10.5,11.16,9.547,11.08,99051,0.0,1.0
2017-02-23,11.18,11.24,10.47,10.47,121644,11.18,11.24,10.47,10.47,121644,0.0,1.0
2017-02-24,11.23,11.3,11.0,11.18,53572,11.23,11.3,11.0,11.18,53572,0.0,1.0
2017-02-27,11.46,11.47,11.11,11.2,58710,11.46,11.47,11.11,11.2,58710,0.0,1.0
2017-02-28,11.35,11.47,11.14,11.47,44067,11.35,11.47,11.14,11.47,44067,0.0,1.0
2017-03-01,11.21,11.38,11.12,11.21,46955,11.21,11.38,11.12,11.21,46955,0.0,1.0
2017-03-02,10.96,11.55,10.93,11.14,35933,10.96,11.55,10.93,11.14,35933,0.0,1.0
2017-03-03,10.76,11.285,10.54,11.1,17830,10.76,11.285,10.54,11.1,17830,0.0,1.0
2017-03-06,10.45,10.75,10.41,10.75,5660,10.45,10.75,10.41,10.75,5660,0.0,1.0
2017-03-07,10.52,10.634,10.21,10.41,12701,10.52,10.634,10.21,10.41,12701,0.0,1.0
2017-03-08,10.72,10.77,10.535,10.54,21701,10.72,10.77,10.535,10.54,21701,0.0,1.0
2017-03-09,10.91,11.0,10.7,10.763,43387,10.91,11.0,10.7,10.763,43387,0.0,1.0
2017-03-10,11.05,11.1,10.8,10.99,25262,11.05,11.1,10.8,10.99,25262,0.0,1.0
2017-03-13,11.44,11.5,10.99,11.0,31875,11.44,11.5,10.99,11.0,31875,0.0,1.0
2017-03-14,11.14,11.55,10.53,11.55,29237,11.14,11.55,10.53,11.55,29237,0.0,1.0
2017-03-15,11.37,11.53,10.381,10.381,19146,11.37,11.53,10.381,10.381,19146,0.0,1.0
2017-03-16,11.73,11.8,11.36,11.42,41127,11.73,11.8,11.36,11.42,41127,0.0,1.0
2017-03-17,11.15,11.555,11.04,11.43,36025,11.15,11.555,11.04,11.43,36025,0.0,1.0
2017-03-20,11.29,11.34,11.01,11.15,30866,11.29,11.34,11.01,11.15,30866,0.0,1.0
2017-03-21,11.29,11.39,11.15,11.36,19141,11.29,11.39,11.15,11.36,19141,0.0,1.0
2017-03-22,10.68,11.18,10.61,11.18,74107,10.68,11.18,10.61,11.18,74107,0.0,1.0
2017-03-23,10.99,11.1,10.71,10.79,10907,10.99,11.1,10.71,10.79,10907,0.0,1.0
2017-03-24,11.0,11.1,10.94,11.08,15241,11.0,11.1,10.94,11.08,15241,0.0,1.0
2017-03-27,11.04,11.1,10.91,10.91,9290,11.04,11.1,10.91,10.91,9290,0.0,1.0
2017-03-28,11.09,11.1,10.99,11.1,43533,11.09,11.1,10.99,11.1,43533,0.0,1.0
2017-03-29,10.9,11.1,10.78,11.1,14357,10.9,11.1,10.78,11.1,14357,0.0,1.0
2017-03-30,10.92,11.09,10.72,10.77,10400,10.92,11.09,10.72,10.77,10400,0.0,1.0
2017-03-31,10.92,11.05,10.73,10.977,12604,10.92,11.05,10.73,10.977,12604,0.0,1.0
2017-04-03,10.94,11.083,10.82,11.004,14542,10.94,11.083,10.82,11.004,14542,0.0,1.0
2017-04-04,11.01,11.06,10.9,10.9,13405,11.01,11.06,10.9,10.9,13405,0.0,1.0
2017-04-05,10.95,11.08,10.85,10.87,8987,10.95,11.08,10.85,10.87,8987,0.0,1.0
2017-04-06,11.07,11.1,10.8,10.82,20821,11.07,11.1,10.8,10.82,20821,0.0,1.0
2017-04-07,11.04,11.07,10.97,11.037,6045,11.04,11.07,10.97,11.037,6045,0.0,1.0
2017-04-10,11.04,11.1,10.93,11.07,22691,11.04,11.1,10.93,11.07,22691,0.0,1.0
2017-04-11,11.07,11.1,10.93,11.0,14190,11.07,11.1,10.93,11.0,14190,0.0,1.0
2017-04-12,11.02,11.1,10.94,11.04,17899,11.02,11.1,10.94,11.04,17899,0.0,1.0
2017-04-13,10.85,11.08,10.85,11.05,55529,10.85,11.08,10.85,11.05,55529,0.0,1.0
2017-04-17,10.75,10.9,10.62,10.9,14552,10.75,10.9,10.62,10.9,14552,0.0,1.0
2017-04-18,10.6,10.72,10.48,10.72,23435,10.6,10.72,10.48,10.72,23435,0.0,1.0
2017-04-19,10.45,10.69,10.35,10.65,8717,10.45,10.69,10.35,10.65,8717,0.0,1.0
2017-04-20,10.55,10.6,10.45,10.45,8524,10.55,10.6,10.45,10.45,8524,0.0,1.0
2017-04-21,10.59,10.6,10.4,10.6,11288,10.59,10.6,10.4,10.6,11288,0.0,1.0
2017-04-24,10.59,10.6,10.46,10.6,4968,10.59,10.6,10.46,10.6,4968,0.0,1.0
2017-04-25,10.59,10.6,10.55,10.59,13736,10.59,10.6,10.55,10.59,13736,0.0,1.0
2017-04-26,10.26,10.5,10.17,10.5,28197,10.26,10.5,10.17,10.5,28197,0.0,1.0
2017-04-27,10.07,10.263,10.0,10.0,16873,10.07,10.263,10.0,10.0,16873,0.0,1.0
2017-04-28,10.19,10.35,10.0,10.0,18297,10.19,10.35,10.0,10.0,18297,0.0,1.0
2017-05-01,10.49,10.5,10.31,10.337,15926,10.49,10.5,10.31,10.337,15926,0.0,1.0
2017-05-02,10.46,10.5,10.36,10.397,20418,10.46,10.5,10.36,10.397,20418,0.0,1.0
2017-05-03,10.71,10.83,10.45,10.5,40310,10.71,10.83,10.45,10.5,40310,0.0,1.0
2017-05-04,10.7,10.78,10.64,10.64,23012,10.7,10.78,10.64,10.64,23012,0.0,1.0
2017-05-05,10.62,10.77,10.15,10.19,12812,10.62,10.77,10.15,10.19,12812,0.0,1.0
2017-05-08,10.71,10.8,10.52,10.65,12353,10.71,10.8,10.52,10.65,12353,0.0,1.0
2017-05-09,7.11,9.63,7.0,9.5,213966,7.11,9.63,7.0,9.5,213966,0.0,1.0
2017-05-10,7.38,7.5,6.55,7.2,176749,7.38,7.5,6.55,7.2,176749,0.0,1.0
2017-05-11,7.48,7.759,7.2,7.36,50967,7.48,7.759,7.2,7.36,50967,0.0,1.0
2017-05-12,7.5,7.783,7.31,7.54,31949,7.5,7.783,7.31,7.54,31949,0.0,1.0
2017-05-15,7.4,7.624,7.35,7.57,46199,7.4,7.624,7.35,7.57,46199,0.0,1.0
2017-05-16,7.1,7.59,7.0,7.53,43445,7.1,7.59,7.0,7.53,43445,0.0,1.0
2017-05-17,6.91,7.26,6.84,7.26,44053,6.91,7.26,6.84,7.26,44053,0.0,1.0
2017-05-18,7.03,7.1,6.741,6.96,28693,7.03,7.1,6.741,6.96,28693,0.0,1.0
2017-05-19,6.8,7.07,6.76,7.01,29921,6.8,7.07,6.76,7.01,29921,0.0,1.0
2017-05-22,6.75,6.854,6.7,6.83,24079,6.75,6.854,6.7,6.83,24079,0.0,1.0
2017-05-23,6.6,6.75,6.56,6.73,22283,6.6,6.75,6.56,6.73,22283,0.0,1.0
2017-05-24,6.5,6.6,6.41,6.59,21435,6.5,6.6,6.41,6.59,21435,0.0,1.0
2017-05-25,6.43,6.49,6.06,6.45,41054,6.43,6.49,6.06,6.45,41054,0.0,1.0
2017-05-26,6.13,6.43,6.1,6.35,24110,6.13,6.43,6.1,6.35,24110,0.0,1.0
2017-05-30,6.15,6.58,6.09,6.09,29440,6.15,6.58,6.09,6.09,29440,0.0,1.0
2017-05-31,6.17,6.23,6.125,6.14,8664,6.17,6.23,6.125,6.14,8664,0.0,1.0
2017-06-01,6.24,6.4,6.1,6.22,18883,6.24,6.4,6.1,6.22,18883,0.0,1.0
2017-06-02,6.2,6.34,6.07,6.2,34853,6.2,6.34,6.07,6.2,34853,0.0,1.0
2017-06-05,6.11,6.26,5.95,6.12,22723,6.11,6.26,5.95,6.12,22723,0.0,1.0
2017-06-06,5.61,6.1,5.57,6.05,63205,5.61,6.1,5.57,6.05,63205,0.0,1.0
2017-06-07,4.9,5.65,4.88,5.65,88177,4.9,5.65,4.88,5.65,88177,0.0,1.0
2017-06-08,4.99,5.009,4.487,4.99,33687,4.99,5.009,4.487,4.99,33687,0.0,1.0
2017-06-09,4.94,5.15,4.88,5.124,34276,4.94,5.15,4.88,5.124,34276,0.0,1.0
2017-06-12,4.93,5.19,4.81,4.98,57792,4.93,5.19,4.81,4.98,57792,0.0,1.0
2017-06-13,5.0,5.11,4.86,4.96,147901,5.0,5.11,4.86,4.96,147901,0.0,1.0
2017-06-14,5.4,5.565,5.0,5.04,104815,5.4,5.565,5.0,5.04,104815,0.0,1.0
2017-06-15,5.35,5.45,5.25,5.25,43016,5.35,5.45,5.25,5.25,43016,0.0,1.0
2017-06-16,5.24,5.3,5.2,5.24,32497,5.24,5.3,5.2,5.24,32497,0.0,1.0
2017-06-19,5.36,5.4,5.05,5.22,54035,5.36,5.4,5.05,5.22,54035,0.0,1.0
2017-06-20,6.73,7.1,5.4,5.4,238684,6.73,7.1,5.4,5.4,238684,0.0,1.0
2017-06-21,7.34,7.898,6.48,6.56,142893,7.34,7.898,6.48,6.56,142893,0.0,1.0
2017-06-22,6.36,7.27,6.3,7.25,86696,6.36,7.27,6.3,7.25,86696,0.0,1.0
2017-06-23,6.95,7.03,6.38,6.38,340642,6.95,7.03,6.38,6.38,340642,0.0,1.0
2017-06-26,6.74,7.0,6.42,7.0,78192,6.74,7.0,6.42,7.0,78192,0.0,1.0
2017-06-27,7.0,7.03,6.61,6.77,66723,7.0,7.03,6.61,6.77,66723,0.0,1.0
2017-06-28,6.79,6.99,6.61,6.99,33422,6.79,6.99,6.61,6.99,33422,0.0,1.0
2017-06-29,6.67,6.8,6.47,6.8,48042,6.67,6.8,6.47,6.8,48042,0.0,1.0
2017-06-30,6.39,6.78,6.26,6.72,54786,6.39,6.78,6.26,6.72,54786,0.0,1.0
2017-07-03,6.76,6.94,6.01,6.38,22125,6.76,6.94,6.01,6.38,22125,0.0,1.0
2017-07-05,6.76,6.85,6.46,6.7,29625,6.76,6.85,6.46,6.7,29625,0.0,1.0
2017-07-06,6.26,6.8,6.17,6.79,31660,6.26,6.8,6.17,6.79,31660,0.0,1.0
2017-07-07,6.36,6.47,6.24,6.31,21932,6.36,6.47,6.24,6.31,21932,0.0,1.0
2017-07-10,6.6,6.63,6.2,6.41,31954,6.6,6.63,6.2,6.41,31954,0.0,1.0
2017-07-11,6.33,6.68,6.02,6.6,17160,6.33,6.68,6.02,6.6,17160,0.0,1.0
2017-07-12,6.23,6.6,6.03,6.03,17410,6.23,6.6,6.03,6.03,17410,0.0,1.0
2017-07-13,6.19,6.38,6.06,6.27,13032,6.19,6.38,6.06,6.27,13032,0.0,1.0
2017-07-14,6.17,6.44,6.13,6.25,9217,6.17,6.44,6.13,6.25,9217,0.0,1.0
2017-07-17,6.25,6.39,6.07,6.22,12505,6.25,6.39,6.07,6.22,12505,0.0,1.0
2017-07-18,6.31,6.42,6.06,6.29,10585,6.31,6.42,6.06,6.29,10585,0.0,1.0
2017-07-19,6.27,6.345,6.23,6.27,4894,6.27,6.345,6.23,6.27,4894,0.0,1.0
2017-07-20,6.36,6.39,6.24,6.33,8001,6.36,6.39,6.24,6.33,8001,0.0,1.0
2017-07-21,6.6,6.69,6.4,6.4,62175,6.6,6.69,6.4,6.4,62175,0.0,1.0
2017-07-24,6.62,7.04,6.55,6.55,18851,6.62,7.04,6.55,6.55,18851,0.0,1.0
2017-07-25,6.53,6.6,6.31,6.6,9633,6.53,6.6,6.31,6.6,9633,0.0,1.0
2017-07-26,6.5,6.79,6.161,6.58,11492,6.5,6.79,6.161,6.58,11492,0.0,1.0
2017-07-27,6.62,6.65,6.23,6.54,22637,6.62,6.65,6.23,6.54,22637,0.0,1.0
2017-07-28,6.49,6.99,6.49,6.6,74687,6.49,6.99,6.49,6.6,74687,0.0,1.0
2017-07-31,6.24,6.54,6.15,6.52,17291,6.24,6.54,6.15,6.52,17291,0.0,1.0
2017-08-01,6.22,6.55,6.22,6.29,6160,6.22,6.55,6.22,6.29,6160,0.0,1.0
2017-08-02,6.36,6.58,6.15,6.28,27493,6.36,6.58,6.15,6.28,27493,0.0,1.0
2017-08-03,6.28,6.46,6.15,6.25,30314,6.28,6.46,6.15,6.25,30314,0.0,1.0
2017-08-04,6.39,6.489,6.22,6.489,4503,6.39,6.489,6.22,6.489,4503,0.0,1.0
2017-08-07,6.14,6.39,6.09,6.39,33380,6.14,6.39,6.09,6.39,33380,0.0,1.0
2017-08-08,5.39,6.0,5.001,5.76,52910,5.39,6.0,5.001,5.76,52910,0.0,1.0
2017-08-09,5.64,6.364,5.4,5.4,42194,5.64,6.364,5.4,5.4,42194,0.0,1.0
2017-08-10,5.78,5.836,5.55,5.58,5141,5.78,5.836,5.55,5.58,5141,0.0,1.0
2017-08-11,5.76,5.99,5.52,5.99,26777,5.76,5.99,5.52,5.99,26777,0.0,1.0
2017-08-14,5.92,6.32,5.63,5.75,10235,5.92,6.32,5.63,5.75,10235,0.0,1.0
2017-08-15,5.74,6.085,5.71,6.04,37299,5.74,6.085,5.71,6.04,37299,0.0,1.0
2017-08-16,5.95,6.0,5.74,5.74,7328,5.95,6.0,5.74,5.74,7328,0.0,1.0
2017-08-17,6.04,6.09,5.65,5.84,25731,6.04,6.09,5.65,5.84,25731,0.0,1.0
2017-08-18,5.88,5.88,5.66,5.75,7077,5.88,5.88,5.66,5.75,7077,0.0,1.0
2017-08-21,5.96,6.03,5.8,6.02,3429,5.96,6.03,5.8,6.02,3429,0.0,1.0
2017-08-22,5.86,6.06,5.86,5.93,35341,5.86,6.06,5.86,5.93,35341,0.0,1.0
2017-08-23,5.69,5.93,5.69,5.87,9335,5.69,5.93,5.69,5.87,9335,0.0,1.0
2017-08-24,5.43,5.941,5.43,5.65,18184,5.43,5.941,5.43,5.65,18184,0.0,1.0
2017-08-25,5.22,5.58,5.22,5.44,23120,5.22,5.58,5.22,5.44,23120,0.0,1.0
2017-08-28,5.49,5.6,5.3,5.3,16292,5.49,5.6,5.3,5.3,16292,0.0,1.0
2017-08-29,5.46,5.58,5.22,5.4837,8299,5.46,5.58,5.22,5.4837,8299,0.0,1.0
2017-08-30,5.64,5.961,5.4,5.961,11264,5.64,5.961,5.4,5.961,11264,0.0,1.0
2017-08-31,5.43,5.71,5.34,5.6,16073,5.43,5.71,5.34,5.6,16073,0.0,1.0
2017-09-01,5.18,5.562,5.0,5.48,267757,5.18,5.562,5.0,5.48,267757,0.0,1.0
2017-09-05,5.07,5.39,4.92,5.2,46908,5.07,5.39,4.92,5.2,46908,0.0,1.0
2017-09-06,5.34,5.48,4.85,5.1,14168,5.34,5.48,4.85,5.1,14168,0.0,1.0
2017-09-07,5.17,5.479,5.04,5.479,31470,5.17,5.479,5.04,5.479,31470,0.0,1.0
2017-09-08,5.41,5.44,5.051,5.3,16060,5.41,5.44,5.051,5.3,16060,0.0,1.0
2017-09-11,5.91,5.91,5.4,5.46,72379,5.91,5.91,5.4,5.46,72379,0.0,1.0
2017-09-12,5.51,5.9,5.35,5.89,96713,5.51,5.9,5.35,5.89,96713,0.0,1.0
2017-09-13,5.24,5.31,5.15,5.166,27692,5.24,5.31,5.15,5.166,27692,0.0,1.0
2017-09-14,5.22,5.45,5.1,5.45,52413,5.22,5.45,5.1,5.45,52413,0.0,1.0
2017-09-15,4.97,5.2304,4.9577,5.2304,97225,4.97,5.2304,4.9577,5.2304,97225,0.0,1.0
2017-09-18,4.96,5.18,4.86,4.99,58064,4.96,5.18,4.86,4.99,58064,0.0,1.0
2017-09-19,4.79,5.05,4.77,4.97,45182,4.79,5.05,4.77,4.97,45182,0.0,1.0
2017-09-20,4.65,4.97,4.6,4.85,123741,4.65,4.97,4.6,4.85,123741,0.0,1.0
2017-09-21,4.64,4.79,4.51,4.75,55036,4.64,4.79,4.51,4.75,55036,0.0,1.0
2017-09-22,4.57,4.738,4.37,4.7,48273,4.57,4.738,4.37,4.7,48273,0.0,1.0
2017-09-25,4.57,4.97,4.55,4.81,69250,4.57,4.97,4.55,4.81,69250,0.0,1.0
2017-09-26,4.59,4.74,4.475,4.74,40231,4.59,4.74,4.475,4.74,40231,0.0,1.0
2017-09-27,4.71,4.71,4.455,4.588,14528,4.71,4.71,4.455,4.588,14528,0.0,1.0
2017-09-28,4.84,4.95,4.54,4.75,51897,4.84,4.95,4.54,4.75,51897,0.0,1.0
2017-09-29,4.79,4.8,4.65,4.7,15288,4.79,4.8,4.65,4.7,15288,0.0,1.0
2017-10-02,4.78,4.88,4.71,4.71,16721,4.78,4.88,4.71,4.71,16721,0.0,1.0
2017-10-03,4.78,4.9,4.77,4.82,14925,4.78,4.9,4.77,4.82,14925,0.0,1.0
2017-10-04,4.9,4.98,4.73,4.84,18047,4.9,4.98,4.73,4.84,18047,0.0,1.0
2017-10-05,4.75,4.95,4.61,4.73,18459,4.75,4.95,4.61,4.73,18459,0.0,1.0
2017-10-06,4.79,4.897,4.61,4.79,32019,4.79,4.897,4.61,4.79,32019,0.0,1.0
2017-10-09,4.71,4.85,4.702,4.84,13502,4.71,4.85,4.702,4.84,13502,0.0,1.0
2017-10-10,4.57,4.867,4.5,4.71,109607,4.57,4.867,4.5,4.71,109607,0.0,1.0
2017-10-11,4.5,4.59,4.46,4.58,16115,4.5,4.59,4.46,4.58,16115,0.0,1.0
2017-10-12,4.32,4.56,4.32,4.5,53635,4.32,4.56,4.32,4.5,53635,0.0,1.0
2017-10-13,4.03,4.4,4.0,4.4,106721,4.03,4.4,4.0,4.4,106721,0.0,1.0
2017-10-16,4.19,4.29,4.06,4.11,20267,4.19,4.29,4.06,4.11,20267,0.0,1.0
2017-10-17,3.8,4.14,3.8,4.09,55537,3.8,4.14,3.8,4.09,55537,0.0,1.0
2017-10-18,3.67,4.05,3.6,4.0,77824,3.67,4.05,3.6,4.0,77824,0.0,1.0
2017-10-19,3.84,3.85,3.65,3.68,67551,3.84,3.85,3.65,3.68,67551,0.0,1.0
2017-10-20,3.94,4.14,3.83,3.89,43500,3.94,4.14,3.83,3.89,43500,0.0,1.0
2017-10-23,3.75,4.07,3.71,4.07,44832,3.75,4.07,3.71,4.07,44832,0.0,1.0
2017-10-24,3.92,3.98,3.72,3.93,32144,3.92,3.98,3.72,3.93,32144,0.0,1.0
2017-10-25,3.9,3.95,3.79,3.9,51476,3.9,3.95,3.79,3.9,51476,0.0,1.0
2017-10-26,3.9,4.0,3.76,3.92,29579,3.9,4.0,3.76,3.92,29579,0.0,1.0
2017-10-27,3.82,3.88,3.75,3.88,30900,3.82,3.88,3.75,3.88,30900,0.0,1.0
2017-10-30,4.23,4.28,3.72,3.85,98441,4.23,4.28,3.72,3.85,98441,0.0,1.0
2017-10-31,3.94,4.31,3.88,4.31,9601,3.94,4.31,3.88,4.31,9601,0.0,1.0
2017-11-01,3.89,4.153,3.81,3.95,42160,3.89,4.153,3.81,3.95,42160,0.0,1.0
2017-11-02,3.78,4.11,3.63,3.86,78456,3.78,4.11,3.63,3.86,78456,0.0,1.0
2017-11-03,3.458,3.97,3.421,3.97,23164,3.458,3.97,3.421,3.97,23164,0.0,1.0
2017-11-06,4.05,4.05,3.405,3.5,44669,4.05,4.05,3.405,3.5,44669,0.0,1.0
2017-11-07,3.47,3.56,2.725,3.33,411153,3.47,3.56,2.725,3.33,411153,0.0,1.0
2017-11-08,3.43,3.5,3.11,3.5,83750,3.43,3.5,3.11,3.5,83750,0.0,1.0
2017-11-09,3.355,3.54,3.35,3.45,112570,3.355,3.54,3.35,3.45,112570,0.0,1.0
2017-11-10,3.32,3.43,3.2,3.43,93734,3.32,3.43,3.2,3.43,93734,0.0,1.0
2017-11-13,3.26,3.39,3.165,3.34,74425,3.26,3.39,3.165,3.34,74425,0.0,1.0
2017-11-14,3.32,3.45,3.31,3.41,30242,3.32,3.45,3.31,3.41,30242,0.0,1.0
2017-11-15,3.3,3.3,3.226,3.3,3849,3.3,3.3,3.226,3.3,3849,0.0,1.0
2017-11-16,3.19,3.41,3.16,3.3,23588,3.19,3.41,3.16,3.3,23588,0.0,1.0
2017-11-17,3.26,3.3,3.07,3.1,109890,3.26,3.3,3.07,3.1,109890,0.0,1.0
2017-11-20,3.15,3.34,3.15,3.34,60990,3.15,3.34,3.15,3.34,60990,0.0,1.0
2017-11-21,3.01,3.22,3.01,3.22,13198,3.01,3.22,3.01,3.22,13198,0.0,1.0
2017-11-22,3.16,3.37,2.9,3.12,545893,3.16,3.37,2.9,3.12,545893,0.0,1.0
2017-11-24,3.42,3.49,3.27,3.43,24920,3.42,3.49,3.27,3.43,24920,0.0,1.0
2017-11-27,3.55,3.6,3.42,3.48,22250,3.55,3.6,3.42,3.48,22250,0.0,1.0
2017-11-28,3.49,3.56,3.3301,3.56,39020,3.49,3.56,3.3301,3.56,39020,0.0,1.0
2017-11-29,3.55,3.59,3.47,3.49,47982,3.55,3.59,3.47,3.49,47982,0.0,1.0
2017-11-30,3.65,3.689,3.57,3.57,73202,3.65,3.689,3.57,3.57,73202,0.0,1.0
2017-12-01,3.75,3.99,3.65,3.99,74605,3.75,3.99,3.65,3.99,74605,0.0,1.0
2017-12-04,3.67,3.8,3.61,3.79,23030,3.67,3.8,3.61,3.79,23030,0.0,1.0
2017-12-05,3.6,3.67,3.55,3.67,7151,3.6,3.67,3.55,3.67,7151,0.0,1.0
2017-12-06,3.49,3.59,3.43,3.59,18116,3.49,3.59,3.43,3.59,18116,0.0,1.0
2017-12-07,3.45,3.48,3.13,3.48,71808,3.45,3.48,3.13,3.48,71808,0.0,1.0
2017-12-08,3.59,3.72,3.52,3.52,20665,3.59,3.72,3.52,3.52,20665,0.0,1.0
2017-12-11,3.5,3.63,3.46,3.63,36036,3.5,3.63,3.46,3.63,36036,0.0,1.0
2017-12-12,3.5,3.52,3.48,3.48,32927,3.5,3.52,3.48,3.48,32927,0.0,1.0
2017-12-13,3.4,3.47,3.39,3.47,17785,3.4,3.47,3.39,3.47,17785,0.0,1.0
2017-12-14,3.4,3.41,3.3309,3.3309,18280,3.4,3.41,3.3309,3.3309,18280,0.0,1.0
2017-12-15,3.47,3.545,3.38,3.45,49971,3.47,3.545,3.38,3.45,49971,0.0,1.0
2017-12-18,3.58,3.6814,3.5,3.5,23015,3.58,3.6814,3.5,3.5,23015,0.0,1.0
2017-12-19,4.02,4.08,3.5914,3.5914,86269,4.02,4.08,3.5914,3.5914,86269,0.0,1.0
2017-12-20,4.41,4.47,3.9783,4.07,66977,4.41,4.47,3.9783,4.07,66977,0.0,1.0
2017-12-21,4.32,4.5,4.3,4.46,34255,4.32,4.5,4.3,4.46,34255,0.0,1.0
2017-12-22,4.12,4.35,3.9785,4.21,27923,4.12,4.35,3.9785,4.21,27923,0.0,1.0
2017-12-26,4.02,4.292,3.91,4.17,11961,4.02,4.292,3.91,4.17,11961,0.0,1.0
2017-12-27,4.22,4.25,3.98,3.98,25933,4.22,4.25,3.98,3.98,25933,0.0,1.0
2017-12-28,4.26,4.32,4.1124,4.25,26206,4.26,4.32,4.1124,4.25,26206,0.0,1.0
2017-12-29,4.38,4.51,4.18,4.28,23848,4.38,4.51,4.18,4.28,23848,0.0,1.0
2018-01-02,4.23,4.38,4.2,4.38,21031,4.23,4.38,4.2,4.38,21031,0.0,1.0
2018-01-03,4.225,4.25,4.2,4.22,16395,4.225,4.25,4.2,4.22,16395,0.0,1.0
2018-01-04,4.46,4.47,4.28,4.3,36828,4.46,4.47,4.28,4.3,36828,0.0,1.0
2018-01-05,4.45,4.46,4.32,4.44,34659,4.45,4.46,4.32,4.44,34659,0.0,1.0
2018-01-08,4.52,4.59,4.4,4.48,20888,4.52,4.59,4.4,4.48,20888,0.0,1.0
2018-01-09,4.59,4.66,4.41,4.411,23757,4.59,4.66,4.41,4.411,23757,0.0,1.0
2018-01-10,4.64,4.64,4.5,4.6,11334,4.64,4.64,4.5,4.6,11334,0.0,1.0
2018-01-11,4.99,5.23,4.64,4.64,44977,4.99,5.23,4.64,4.64,44977,0.0,1.0
2018-01-12,4.86,4.9,4.85,4.88,14978,4.86,4.9,4.85,4.88,14978,0.0,1.0
2018-01-16,4.91,4.9132,4.7998,4.9,23407,4.91,4.9132,4.7998,4.9,23407,0.0,1.0
2018-01-17,5.005,5.17,4.94,4.98,35949,5.005,5.17,4.94,4.98,35949,0.0,1.0
2018-01-18,4.89,5.14,4.84,5.14,32207,4.89,5.14,4.84,5.14,32207,0.0,1.0
2018-01-19,5.02,5.08,4.885,4.94,46395,5.02,5.08,4.885,4.94,46395,0.0,1.0
2018-01-22,5.18,5.21,5.1,5.1,30804,5.18,5.21,5.1,5.1,30804,0.0,1.0
2018-01-23,5.19,5.3,5.14,5.22,39830,5.19,5.3,5.14,5.22,39830,0.0,1.0
2018-01-24,5.05,5.28,5.05,5.19,10057,5.05,5.28,5.05,5.19,10057,0.0,1.0
2018-01-25,5.11,5.3,4.94,4.95,40503,5.11,5.3,4.94,4.95,40503,0.0,1.0
2018-01-26,5.18,5.245,5.05,5.16,12032,5.18,5.245,5.05,5.16,12032,0.0,1.0
2018-01-29,5.0702,5.27,4.99,5.23,18156,5.0702,5.27,4.99,5.23,18156,0.0,1.0
2018-01-30,4.8,5.1,4.77,5.1,16097,4.8,5.1,4.77,5.1,16097,0.0,1.0
2018-01-31,4.47,4.727,4.2896,4.61,20535,4.47,4.727,4.2896,4.61,20535,0.0,1.0
2018-02-01,4.6,4.6,4.4,4.4,11648,4.6,4.6,4.4,4.4,11648,0.0,1.0
2018-02-02,4.49,4.605,4.49,4.56,979,4.49,4.605,4.49,4.56,979,0.0,1.0
2018-02-05,4.46,4.62,4.39,4.54,21473,4.46,4.62,4.39,4.54,21473,0.0,1.0
2018-02-06,4.39,4.55,4.33,4.39,25283,4.39,4.55,4.33,4.39,25283,0.0,1.0
2018-02-07,4.46,4.63,4.3,4.44,18586,4.46,4.63,4.3,4.44,18586,0.0,1.0
2018-02-08,4.5,4.6013,4.4602,4.6013,2440,4.5,4.6013,4.4602,4.6013,2440,0.0,1.0
2018-02-09,4.41,4.66,4.34,4.4801,29355,4.41,4.66,4.34,4.4801,29355,0.0,1.0
2018-02-12,4.3,4.52,4.3,4.44,17284,4.3,4.52,4.3,4.44,17284,0.0,1.0
2018-02-13,4.61,4.69,4.3,4.3,16173,4.61,4.69,4.3,4.3,16173,0.0,1.0
2018-02-14,4.71,4.79,4.51,4.51,7568,4.71,4.79,4.51,4.51,7568,0.0,1.0
2018-02-15,4.7,4.79,4.68,4.77,5611,4.7,4.79,4.68,4.77,5611,0.0,1.0
2018-02-16,4.7,4.7,4.7,4.7,75,4.7,4.7,4.7,4.7,75,0.0,1.0
2018-02-20,4.47,4.7375,4.47,4.64,4205,4.47,4.7375,4.47,4.64,4205,0.0,1.0
2018-02-21,4.64,4.64,4.4245,4.53,3655,4.64,4.64,4.4245,4.53,3655,0.0,1.0
2018-02-22,4.49,4.7,4.46,4.7,10018,4.49,4.7,4.46,4.7,10018,0.0,1.0
2018-02-23,4.65,4.65,4.57,4.6,2106,4.65,4.65,4.57,4.6,2106,0.0,1.0
2018-02-26,4.7,4.79,4.7,4.7,5181,4.7,4.79,4.7,4.7,5181,0.0,1.0
2018-02-27,4.74,4.79,4.6,4.66,12153,4.74,4.79,4.6,4.66,12153,0.0,1.0
2018-02-28,4.79,4.79,4.66,4.79,10235,4.79,4.79,4.66,4.79,10235,0.0,1.0
2018-03-01,4.31,4.58,4.091,4.58,83396,4.31,4.58,4.091,4.58,83396,0.0,1.0
2018-03-02,3.82,4.3,3.8,4.3,26087,3.82,4.3,3.8,4.3,26087,0.0,1.0
2018-03-05,3.75,3.9,3.75,3.84,10408,3.75,3.9,3.75,3.84,10408,0.0,1.0
2018-03-06,3.8,3.9,3.7654,3.7654,10821,3.8,3.9,3.7654,3.7654,10821,0.0,1.0
2018-03-07,3.81,3.88,3.6801,3.8,5437,3.81,3.88,3.6801,3.8,5437,0.0,1.0
2018-03-08,3.8,3.811,3.75,3.811,2041,3.8,3.811,3.75,3.811,2041,0.0,1.0
2018-03-09,3.8503,3.8799,3.82,3.84,4315,3.8503,3.8799,3.82,3.84,4315,0.0,1.0
2018-03-12,3.88,3.8864,3.67,3.88,12188,3.88,3.8864,3.67,3.88,12188,0.0,1.0
2018-03-13,3.8119,3.89,3.8119,3.89,275,3.8119,3.89,3.8119,3.89,275,0.0,1.0
2018-03-14,3.82,3.8799,3.82,3.83,1987,3.82,3.8799,3.82,3.83,1987,0.0,1.0
2018-03-15,3.85,3.85,3.8366,3.8366,2461,3.85,3.85,3.8366,3.8366,2461,0.0,1.0
2018-03-16,3.99,3.99,3.68,3.68,14426,3.99,3.99,3.68,3.68,14426,0.0,1.0
2018-03-19,3.871,4.19,3.81,4.19,14696,3.871,4.19,3.81,4.19,14696,0.0,1.0
2018-03-20,4.03,4.3916,4.03,4.22,11925,4.03,4.3916,4.03,4.22,11925,0.0,1.0
2018-03-21,3.85,4.03,3.8,4.03,8471,3.85,4.03,3.8,4.03,8471,0.0,1.0
2018-03-22,3.8253,3.8253,3.728,3.8247,7904,3.8253,3.8253,3.728,3.8247,7904,0.0,1.0
2018-03-23,3.8515,4.02,3.758,3.87,16545,3.8515,4.02,3.758,3.87,16545,0.0,1.0
2018-03-26,3.81,4.2982,3.8001,3.95,47080,3.81,4.2982,3.8001,3.95,47080,0.0,1.0
2018-03-27,3.85,3.8577,3.84,3.84,634,3.85,3.8577,3.84,3.84,634,0.0,1.0
2018-03-28,3.67,4.43,3.67,3.9,5651,3.67,4.43,3.67,3.9,5651,0.0,1.0
2018-03-29,4.0,4.1301,3.7459,3.81,38530,4.0,4.1301,3.7459,3.81,38530,0.0,1.0
2018-04-02,3.7757,4.17,3.7757,3.9661,47917,3.7757,4.17,3.7757,3.9661,47917,0.0,1.0
2018-04-03,3.57,3.76,3.57,3.76,4644,3.57,3.76,3.57,3.76,4644,0.0,1.0
2018-04-04,3.82,3.9116,3.7,3.7,4759,3.82,3.9116,3.7,3.7,4759,0.0,1.0
2018-04-05,3.75,3.75,3.7,3.7074,10259,3.75,3.75,3.7,3.7074,10259,0.0,1.0
2018-04-06,4.0,4.03,3.765,4.0,19396,4.0,4.03,3.765,4.0,19396,0.0,1.0
2018-04-09,4.0,4.0,3.9755,3.9804,2790,4.0,4.0,3.9755,3.9804,2790,0.0,1.0
2018-04-10,3.95,3.9842,3.95,3.97,12203,3.95,3.9842,3.95,3.97,12203,0.0,1.0
2018-04-11,3.86,3.9,3.85,3.9,8474,3.86,3.9,3.85,3.9,8474,0.0,1.0
2018-04-12,3.86,3.86,3.86,3.86,157,3.86,3.86,3.86,3.86,157,0.0,1.0
2018-04-13,4.03,4.05,3.88,3.88,5438,4.03,4.05,3.88,3.88,5438,0.0,1.0
2018-04-16,4.01,4.01,3.88,3.93,1500,4.01,4.01,3.88,3.93,1500,0.0,1.0
2018-04-17,3.9848,4.04,3.9848,4.01,12590,3.9848,4.04,3.9848,4.01,12590,0.0,1.0
2018-04-18,3.97,4.04,3.89,3.97,6621,3.97,4.04,3.89,3.97,6621,0.0,1.0
2018-04-19,3.99,3.99,3.93,3.97,1379,3.99,3.99,3.93,3.97,1379,0.0,1.0
2018-04-20,4.0,4.0,3.9125,3.955,8700,4.0,4.0,3.9125,3.955,8700,0.0,1.0
2018-04-23,3.98,3.98,3.92,3.96,688,3.98,3.98,3.92,3.96,688,0.0,1.0
2018-04-24,4.0,4.0,3.99,4.0,1075,4.0,4.0,3.99,4.0,1075,0.0,1.0
2018-04-25,4.0,4.0,3.98,4.0,1931,4.0,4.0,3.98,4.0,1931,0.0,1.0
2018-04-26,3.99,4.0,3.99,3.99,593,3.99,4.0,3.99,3.99,593,0.0,1.0
2018-04-27,3.99,3.99,3.86,3.8901,5206,3.99,3.99,3.86,3.8901,5206,0.0,1.0
2018-04-30,3.8601,3.97,3.8601,3.97,2152,3.8601,3.97,3.8601,3.97,2152,0.0,1.0
2018-05-01,3.66,3.85,3.66,3.85,14470,3.66,3.85,3.66,3.85,14470,0.0,1.0
2018-05-02,3.79,3.84,3.77,3.84,1577,3.79,3.84,3.77,3.84,1577,0.0,1.0
2018-05-03,3.98,4.01,3.79,3.82,39900,3.98,4.01,3.79,3.82,39900,0.0,1.0
2018-05-04,3.89,3.9,3.889,3.9,669,3.89,3.9,3.889,3.9,669,0.0,1.0
2018-05-07,4.09,4.09,3.76,3.76,5407,4.09,4.09,3.76,3.76,5407,0.0,1.0
2018-05-08,3.88,3.889,3.7,3.7688,46019,3.88,3.889,3.7,3.7688,46019,0.0,1.0
2018-05-09,3.79,3.8008,3.79,3.8008,1070,3.79,3.8008,3.79,3.8008,1070,0.0,1.0
2018-05-10,3.7,3.8097,3.6,3.6,5640,3.7,3.8097,3.6,3.6,5640,0.0,1.0
2018-05-11,3.8,3.8,3.7562,3.79,857,3.8,3.8,3.7562,3.79,857,0.0,1.0
2018-05-14,3.71,3.7799,3.71,3.72,4393,3.71,3.7799,3.71,3.72,4393,0.0,1.0
2018-05-15,3.71,3.71,3.71,3.71,91,3.71,3.71,3.71,3.71,91,0.0,1.0
2018-05-16,3.79,3.9873,3.71,3.75,6987,3.79,3.9873,3.71,3.75,6987,0.0,1.0
2018-05-17,3.95,3.95,3.7111,3.85,5724,3.95,3.95,3.7111,3.85,5724,0.0,1.0
2018-05-18,3.925,3.98,3.89,3.97,8699,3.925,3.98,3.89,3.97,8699,0.0,1.0
2018-05-21,3.77,3.94,3.77,3.87,3110,3.77,3.94,3.77,3.87,3110,0.0,1.0
2018-05-22,3.805,3.85,3.71,3.72,1436,3.805,3.85,3.71,3.72,1436,0.0,1.0
2018-05-23,3.7,3.9,3.68,3.8813,6879,3.7,3.9,3.68,3.8813,6879,0.0,1.0
2018-05-24,3.86,3.86,3.7,3.74,3194,3.86,3.86,3.7,3.74,3194,0.0,1.0
2018-05-25,3.82,3.82,3.6,3.72,7291,3.82,3.82,3.6,3.72,7291,0.0,1.0
2018-05-29,3.85,3.88,3.82,3.82,968,3.85,3.88,3.82,3.82,968,0.0,1.0
2018-05-30,3.78,3.88,3.75,3.82,4963,3.78,3.88,3.75,3.82,4963,0.0,1.0
2018-05-31,3.7172,3.84,3.7172,3.75,8417,3.7172,3.84,3.7172,3.75,8417,0.0,1.0
2018-06-01,3.88,3.88,3.71,3.71,19631,3.88,3.88,3.71,3.71,19631,0.0,1.0
2018-06-04,3.89,3.9,3.78,3.9,26468,3.89,3.9,3.78,3.9,26468,0.0,1.0
2018-06-05,3.77,3.88,3.71,3.81,5101,3.77,3.88,3.71,3.81,5101,0.0,1.0
2018-06-06,3.7,3.75,3.67,3.75,10796,3.7,3.75,3.67,3.75,10796,0.0,1.0
2018-06-07,3.8135,3.9,3.7,3.7,16177,3.8135,3.9,3.7,3.7,16177,0.0,1.0
2018-06-08,3.93,4.0,3.8,3.8,2460,3.93,4.0,3.8,3.8,2460,0.0,1.0
2018-06-11,3.8636,3.94,3.7601,3.94,11253,3.8636,3.94,3.7601,3.94,11253,0.0,1.0
2018-06-12,3.76,4.0,3.76,3.84,18110,3.76,4.0,3.76,3.84,18110,0.0,1.0
2018-06-13,3.72,3.88,3.71,3.88,3669,3.72,3.88,3.71,3.88,3669,0.0,1.0
2018-06-14,4.85,4.89,3.75,3.75,33872,4.85,4.89,3.75,3.75,33872,0.0,1.0
2018-06-15,4.45,5.44,4.45,4.75,41865,4.45,5.44,4.45,4.75,41865,0.0,1.0
2018-06-18,4.56,4.74,4.39,4.39,7182,4.56,4.74,4.39,4.39,7182,0.0,1.0
2018-06-19,4.3999,4.75,4.38,4.4004,14216,4.3999,4.75,4.38,4.4004,14216,0.0,1.0
2018-06-20,4.39,4.495,4.39,4.39,3571,4.39,4.495,4.39,4.39,3571,0.0,1.0
2018-06-21,4.4602,4.5558,4.38,4.4522,9222,4.4602,4.5558,4.38,4.4522,9222,0.0,1.0
2018-06-22,4.19,4.58,4.19,4.58,11472,4.19,4.58,4.19,4.58,11472,0.0,1.0
2018-06-25,4.17,4.41,4.1292,4.41,1462,4.17,4.41,4.1292,4.41,1462,0.0,1.0
2018-06-26,4.21,4.63,4.21,4.27,3891,4.21,4.63,4.21,4.27,3891,0.0,1.0
2018-06-27,4.2824,4.508,4.1903,4.21,18079,4.2824,4.508,4.1903,4.21,18079,0.0,1.0
2018-06-28,4.39,4.39,4.245,4.245,6712,4.39,4.39,4.245,4.245,6712,0.0,1.0
2018-06-29,4.14,4.48,4.1399,4.26,13997,4.14,4.48,4.1399,4.26,13997,0.0,1.0
2018-07-02,4.15,4.48,4.11,4.11,5167,4.15,4.48,4.11,4.11,5167,0.0,1.0
2018-07-03,4.02,4.27,4.02,4.07,1519,4.02,4.27,4.02,4.07,1519,0.0,1.0
2018-07-05,4.25,4.25,4.033,4.25,2877,4.25,4.25,4.033,4.25,2877,0.0,1.0
2018-07-06,4.23,4.23,4.051,4.13,2829,4.23,4.23,4.051,4.13,2829,0.0,1.0
2018-07-09,4.05,4.22,4.05,4.2168,1736,4.05,4.22,4.05,4.2168,1736,0.0,1.0
2018-07-10,4.1,4.15,4.1,4.15,1099,4.1,4.15,4.1,4.15,1099,0.0,1.0
2018-07-11,4.3,4.3,4.06,4.14,4290,4.3,4.3,4.06,4.14,4290,0.0,1.0
2018-07-12,4.86,4.89,4.25,4.25,13998,4.86,4.89,4.25,4.25,13998,0.0,1.0
2018-07-13,4.52,4.98,4.43,4.86,17449,4.52,4.98,4.43,4.86,17449,0.0,1.0
2018-07-16,4.92,4.99,4.3187,4.42,3369,4.92,4.99,4.3187,4.42,3369,0.0,1.0
2018-07-17,4.63,4.9,4.63,4.88,11506,4.63,4.9,4.63,4.88,11506,0.0,1.0
2018-07-18,4.9,5.0,4.6315,4.6315,50770,4.9,5.0,4.6315,4.6315,50770,0.0,1.0
2018-07-19,4.87,5.4973,4.73,5.0,78223,4.87,5.4973,4.73,5.0,78223,0.0,1.0
2018-07-20,5.0,5.26,4.8,4.8797,25984,5.0,5.26,4.8,4.8797,25984,0.0,1.0
2018-07-23,4.95,5.25,4.91,5.22,4191,4.95,5.25,4.91,5.22,4191,0.0,1.0
2018-07-24,4.86,5.07,4.85,4.9,30432,4.86,5.07,4.85,4.9,30432,0.0,1.0
2018-07-25,5.05,5.05,4.86,5.05,790,5.05,5.05,4.86,5.05,790,0.0,1.0
2018-07-26,5.125,5.2399,4.9,5.02,7699,5.125,5.2399,4.9,5.02,7699,0.0,1.0
2018-07-27,4.8,5.2,4.8,4.9,5815,4.8,5.2,4.8,4.9,5815,0.0,1.0
2018-07-30,4.99,4.99,4.7908,4.7992,15327,4.99,4.99,4.7908,4.7992,15327,0.0,1.0
2018-07-31,4.8,4.9,4.7701,4.9,5580,4.8,4.9,4.7701,4.9,5580,0.0,1.0
2018-08-01,4.9661,4.9661,4.7748,4.7748,2249,4.9661,4.9661,4.7748,4.7748,2249,0.0,1.0
2018-08-02,4.85,4.99,4.7503,4.85,10156,4.85,4.99,4.7503,4.85,10156,0.0,1.0
2018-08-03,4.89,5.0,4.89,4.89,5815,4.89,5.0,4.89,4.89,5815,0.0,1.0
2018-08-06,4.86,4.99,4.85,4.92,2810,4.86,4.99,4.85,4.92,2810,0.0,1.0
2018-08-07,4.85,5.56,4.75,5.1893,41921,4.85,5.56,4.75,5.1893,41921,0.0,1.0
2018-08-08,4.75,4.812,4.75,4.76,2957,4.75,4.812,4.75,4.76,2957,0.0,1.0
2018-08-09,4.6547,4.8052,4.561,4.8052,10230,4.6547,4.8052,4.561,4.8052,10230,0.0,1.0
2018-08-10,4.65,4.7,4.5902,4.7,1479,4.65,4.7,4.5902,4.7,1479,0.0,1.0
2018-08-13,4.3576,4.6,4.32,4.6,5770,4.3576,4.6,4.32,4.6,5770,0.0,1.0
2018-08-14,4.36,4.4,4.35,4.399,10512,4.36,4.4,4.35,4.399,10512,0.0,1.0
2018-08-15,4.38,4.4,4.32,4.365,4389,4.38,4.4,4.32,4.365,4389,0.0,1.0
2018-08-16,4.3456,4.4,4.3131,4.4,2010,4.3456,4.4,4.3131,4.4,2010,0.0,1.0
2018-08-17,4.31,4.31,4.31,4.31,466,4.31,4.31,4.31,4.31,466,0.0,1.0
2018-08-20,4.38,4.38,4.3,4.3,503,4.38,4.38,4.3,4.3,503,0.0,1.0
2018-08-21,4.25,4.37,4.25,4.26,2067,4.25,4.37,4.25,4.26,2067,0.0,1.0
2018-08-22,4.35,4.35,4.35,4.35,377,4.35,4.35,4.35,4.35,377,0.0,1.0
2018-08-23,4.3561,4.3561,4.3561,4.3561,284,4.3561,4.3561,4.3561,4.3561,284,0.0,1.0
2018-08-24,4.35,4.35,4.33,4.33,910,4.35,4.35,4.33,4.33,910,0.0,1.0
2018-08-27,4.17,4.328,4.17,4.25,2874,4.17,4.328,4.17,4.25,2874,0.0,1.0
2018-08-28,4.07,4.2383,4.07,4.2228,33070,4.07,4.2383,4.07,4.2228,33070,0.0,1.0
2018-08-29,4.18,4.18,3.811,4.1,25925,4.18,4.18,3.811,4.1,25925,0.0,1.0
2018-08-30,4.175,4.18,4.1271,4.165,1799,4.175,4.18,4.1271,4.165,1799,0.0,1.0
2018-08-31,4.15,4.18,4.14,4.18,1003,4.15,4.18,4.14,4.18,1003,0.0,1.0
2018-09-04,4.13,4.2,3.86,4.175,9200,4.13,4.2,3.86,4.175,9200,0.0,1.0
2018-09-05,4.013,4.013,4.013,4.013,273,4.013,4.013,4.013,4.013,273,0.0,1.0
2018-09-06,3.9,4.09,3.88,4.0,21520,3.9,4.09,3.88,4.0,21520,0.0,1.0
2018-09-07,3.9,3.9,3.9,3.9,116,3.9,3.9,3.9,3.9,116,0.0,1.0
2018-09-10,3.7,3.98,3.67,3.98,36051,3.7,3.98,3.67,3.98,36051,0.0,1.0
2018-09-11,3.55,4.0,3.55,3.83,32086,3.55,4.0,3.55,3.83,32086,0.0,1.0
2018-09-12,3.51,3.68,3.48,3.55,4722,3.51,3.68,3.48,3.55,4722,0.0,1.0
2018-09-13,3.5,3.69,3.5,3.68,4263,3.5,3.69,3.5,3.68,4263,0.0,1.0
2018-09-14,3.51,3.73,3.51,3.73,1047,3.51,3.73,3.51,3.73,1047,0.0,1.0
2018-09-17,3.476,3.5083,3.476,3.5,8259,3.476,3.5083,3.476,3.5,8259,0.0,1.0
2018-09-18,3.37,3.49,3.37,3.49,7594,3.37,3.49,3.37,3.49,7594,0.0,1.0
2018-09-19,3.32,3.475,3.3,3.4,5088,3.32,3.475,3.3,3.4,5088,0.0,1.0
2018-09-20,3.335,3.35,3.33,3.35,3875,3.335,3.35,3.33,3.35,3875,0.0,1.0
2018-09-21,3.29,3.3,3.28,3.28,11322,3.29,3.3,3.28,3.28,11322,0.0,1.0
2018-09-24,3.44,3.44,3.4073,3.42,1639,3.44,3.44,3.4073,3.42,1639,0.0,1.0
2018-09-25,3.66,3.79,3.44,3.44,21829,3.66,3.79,3.44,3.44,21829,0.0,1.0
2018-09-26,3.71,3.73,3.51,3.73,5015,3.71,3.73,3.51,3.73,5015,0.0,1.0
2018-09-27,3.9,3.99,3.7,3.7022,6479,3.9,3.99,3.7,3.7022,6479,0.0,1.0
2018-09-28,3.93,3.98,3.75,3.93,11404,3.93,3.98,3.75,3.93,11404,0.0,1.0
2018-10-01,3.61,4.06,3.6,3.93,11892,3.61,4.06,3.6,3.93,11892,0.0,1.0
2018-10-02,3.47,3.81,3.47,3.81,4749,3.47,3.81,3.47,3.81,4749,0.0,1.0
2018-10-03,3.71,3.74,3.6,3.63,1457,3.71,3.74,3.6,3.63,1457,0.0,1.0
2018-10-04,3.71,3.71,3.71,3.71,259,3.71,3.71,3.71,3.71,259,0.0,1.0
2018-10-05,4.09,4.09,3.661,3.75,14628,4.09,4.09,3.661,3.75,14628,0.0,1.0
2018-10-08,3.97,4.07,3.97,4.07,742,3.97,4.07,3.97,4.07,742,0.0,1.0
2018-10-09,3.77,4.07,3.77,3.77,1796,3.77,4.07,3.77,3.77,1796,0.0,1.0
2018-10-10,3.9,4.09,3.79,3.79,3059,3.9,4.09,3.79,3.79,3059,0.0,1.0
2018-10-11,4.09,4.19,3.9379,4.19,1810,4.09,4.19,3.9379,4.19,1810,0.0,1.0
2018-10-12,4.09,4.15,3.935,3.97,25823,4.09,4.15,3.935,3.97,25823,0.0,1.0
2018-10-15,4.0,4.09,3.91,3.91,1138,4.0,4.09,3.91,3.91,1138,0.0,1.0
2018-10-16,4.09,4.09,3.9,3.9,1994,4.09,4.09,3.9,3.9,1994,0.0,1.0
2018-10-17,3.9,4.085,3.89,3.93,3208,3.9,4.085,3.89,3.93,3208,0.0,1.0
2018-10-18,3.7,3.99,3.6001,3.97,3903,3.7,3.99,3.6001,3.97,3903,0.0,1.0
2018-10-19,3.61,4.09,3.6,3.85,7200,3.61,4.09,3.6,3.85,7200,0.0,1.0
2018-10-22,3.66,4.07,3.58,3.65,20212,3.66,4.07,3.58,3.65,20212,0.0,1.0
2018-10-23,3.76,3.9601,3.53,3.53,23627,3.76,3.9601,3.53,3.53,23627,0.0,1.0
2018-10-24,3.67,3.9319,3.66,3.9319,3348,3.67,3.9319,3.66,3.9319,3348,0.0,1.0
2018-10-25,3.54,3.78,3.54,3.78,4822,3.54,3.78,3.54,3.78,4822,0.0,1.0
2018-10-26,3.44,3.97,3.41,3.61,12107,3.44,3.97,3.41,3.61,12107,0.0,1.0
2018-10-29,3.6,3.89,3.53,3.6,7934,3.6,3.89,3.53,3.6,7934,0.0,1.0
2018-10-30,3.7001,3.88,3.53,3.53,2358,3.7001,3.88,3.53,3.53,2358,0.0,1.0
2018-10-31,3.56,3.6312,3.5,3.6312,12871,3.56,3.6312,3.5,3.6312,12871,0.0,1.0
2018-11-01,3.8,3.8,3.45,3.6,6764,3.8,3.8,3.45,3.6,6764,0.0,1.0
2018-11-02,3.8,3.8,3.6404,3.77,1537,3.8,3.8,3.6404,3.77,1537,0.0,1.0
2018-11-05,3.2,3.672,3.02,3.66,62155,3.2,3.672,3.02,3.66,62155,0.0,1.0
2018-11-06,3.28,3.57,3.1155,3.24,18445,3.28,3.57,3.1155,3.24,18445,0.0,1.0
2018-11-07,3.42,3.5,3.3,3.5,40296,3.42,3.5,3.3,3.5,40296,0.0,1.0
2018-11-08,3.5,3.57,3.3,3.3,8172,3.5,3.57,3.3,3.3,8172,0.0,1.0
2018-11-09,3.595,3.618,3.28,3.53,44605,3.595,3.618,3.28,3.53,44605,0.0,1.0
2018-11-12,3.4,3.69,3.3969,3.62,1668,3.4,3.69,3.3969,3.62,1668,0.0,1.0
2018-11-13,3.52,3.68,3.5,3.51,29036,3.52,3.68,3.5,3.51,29036,0.0,1.0
2018-11-14,3.5356,3.67,3.5356,3.64,16863,3.5356,3.67,3.5356,3.64,16863,0.0,1.0
2018-11-15,3.375,3.6,3.07,3.51,19981,3.375,3.6,3.07,3.51,19981,0.0,1.0
2018-11-16,3.33,3.51,3.33,3.44,4085,3.33,3.51,3.33,3.44,4085,0.0,1.0
2018-11-19,3.12,3.4,3.12,3.27,12170,3.12,3.4,3.12,3.27,12170,0.0,1.0
2018-11-20,3.12,3.35,3.05,3.13,20570,3.12,3.35,3.05,3.13,20570,0.0,1.0
2018-11-21,3.3,3.3,3.1457,3.235,7311,3.3,3.3,3.1457,3.235,7311,0.0,1.0
2018-11-23,3.16,3.2,3.15,3.15,5747,3.16,3.2,3.15,3.15,5747,0.0,1.0
2018-11-26,3.15,3.34,3.15,3.15,25450,3.15,3.34,3.15,3.15,25450,0.0,1.0
2018-11-27,3.245,3.3,3.15,3.15,8171,3.245,3.3,3.15,3.15,8171,0.0,1.0
2018-11-28,3.56,3.56,3.2,3.2,11552,3.56,3.56,3.2,3.2,11552,0.0,1.0
2018-11-29,3.79,3.8,3.374,3.374,4112,3.79,3.8,3.374,3.374,4112,0.0,1.0
2018-11-30,3.55,3.79,3.4001,3.76,7104,3.55,3.79,3.4001,3.76,7104,0.0,1.0
2018-12-03,3.41,3.635,3.41,3.5,6688,3.41,3.635,3.41,3.5,6688,0.0,1.0
2018-12-04,3.28,3.39,3.26,3.3,13909,3.28,3.39,3.26,3.3,13909,0.0,1.0
2018-12-06,3.29,3.48,3.26,3.26,88148,3.29,3.48,3.26,3.26,88148,0.0,1.0
2018-12-07,3.52,3.62,3.27,3.31,4893,3.52,3.62,3.27,3.31,4893,0.0,1.0
2018-12-10,3.31,3.55,3.26,3.42,13022,3.31,3.55,3.26,3.42,13022,0.0,1.0
2018-12-11,3.37,3.37,3.33,3.3669,5228,3.37,3.37,3.33,3.3669,5228,0.0,1.0
2018-12-12,3.375,3.42,3.31,3.32,22606,3.375,3.42,3.31,3.32,22606,0.0,1.0
2018-12-13,3.36,3.39,3.28,3.32,17162,3.36,3.39,3.28,3.32,17162,0.0,1.0
2018-12-14,3.3821,3.4,3.3266,3.3266,3311,3.3821,3.4,3.3266,3.3266,3311,0.0,1.0
2018-12-17,3.284,3.32,3.1,3.32,37406,3.284,3.32,3.1,3.32,37406,0.0,1.0
2018-12-18,3.14,3.24,3.09,3.24,4149,3.14,3.24,3.09,3.24,4149,0.0,1.0
2018-12-19,3.27,3.33,3.1,3.1,13403,3.27,3.33,3.1,3.1,13403,0.0,1.0
2018-12-20,3.35,3.5,3.2,3.23,12582,3.35,3.5,3.2,3.23,12582,0.0,1.0
2018-12-21,3.2,3.65,3.2,3.49,6583,3.2,3.65,3.2,3.49,6583,0.0,1.0
2018-12-24,3.22,3.3,3.21,3.21,18536,3.22,3.3,3.21,3.21,18536,0.0,1.0
2018-12-26,3.26,3.45,3.25,3.36,24164,3.26,3.45,3.25,3.36,24164,0.0,1.0
2018-12-27,3.26,3.62,3.164,3.2,64173,3.26,3.62,3.164,3.2,64173,0.0,1.0
2018-12-28,3.47,3.54,3.26,3.26,3099,3.47,3.54,3.26,3.26,3099,0.0,1.0
2018-12-31,3.17,3.47,3.17,3.3,40298,3.17,3.47,3.17,3.3,40298,0.0,1.0
2019-01-02,3.48,3.51,3.17,3.17,21330,3.48,3.51,3.17,3.17,21330,0.0,1.0
2019-01-03,3.53,3.97,3.355,3.42,29131,3.53,3.97,3.355,3.42,29131,0.0,1.0
2019-01-04,4.01,4.23,3.69,3.69,56219,4.01,4.23,3.69,3.69,56219,0.0,1.0
2019-01-07,4.44,4.83,4.1051,4.19,55609,4.44,4.83,4.1051,4.19,55609,0.0,1.0
2019-01-08,4.81,4.81,4.21,4.53,31475,4.81,4.81,4.21,4.53,31475,0.0,1.0
2019-01-09,4.51,5.23,4.19,4.79,35117,4.51,5.23,4.19,4.79,35117,0.0,1.0
2019-01-10,4.23,5.14,3.9,4.56,96679,4.23,5.14,3.9,4.56,96679,0.0,1.0
2019-01-11,3.75,4.11,3.29,4.07,144456,3.75,4.11,3.29,4.07,144456,0.0,1.0
2019-01-14,3.47,4.026,3.32,3.67,50548,3.47,4.026,3.32,3.67,50548,0.0,1.0
2019-01-15,3.74,3.8383,3.46,3.46,6741,3.74,3.8383,3.46,3.46,6741,0.0,1.0
2019-01-16,3.76,4.13,3.7,3.74,36422,3.76,4.13,3.7,3.74,36422,0.0,1.0
2019-01-17,3.85,4.0,3.72,3.72,26551,3.85,4.0,3.72,3.72,26551,0.0,1.0
2019-01-18,3.9011,3.99,3.8,3.81,6948,3.9011,3.99,3.8,3.81,6948,0.0,1.0
2019-01-22,3.85,3.93,3.5678,3.5678,4891,3.85,3.93,3.5678,3.5678,4891,0.0,1.0
2019-01-23,4.04,4.04,3.9382,3.9382,16068,4.04,4.04,3.9382,3.9382,16068,0.0,1.0
2019-01-24,4.12,4.13,4.11,4.11,4883,4.12,4.13,4.11,4.11,4883,0.0,1.0
2019-01-25,4.27,4.27,4.2694,4.2694,985,4.27,4.27,4.2694,4.2694,985,0.0,1.0
2019-01-28,3.82,4.27,3.82,4.1265,12100,3.82,4.27,3.82,4.1265,12100,0.0,1.0
2019-01-29,3.85,3.9,3.61,3.7688,11867,3.85,3.9,3.61,3.7688,11867,0.0,1.0
2019-01-30,3.85,3.93,3.8,3.85,553,3.85,3.93,3.8,3.85,553,0.0,1.0
2019-01-31,3.98,3.98,3.98,3.98,187,3.98,3.98,3.98,3.98,187,0.0,1.0
2019-02-01,4.1,4.1,3.9528,3.9528,2295,4.1,4.1,3.9528,3.9528,2295,0.0,1.0
2019-02-04,4.0717,4.14,3.9596,4.01,16985,4.0717,4.14,3.9596,4.01,16985,0.0,1.0
2019-02-05,4.1,4.25,4.1,4.1675,3409,4.1,4.25,4.1,4.1675,3409,0.0,1.0
2019-02-06,4.21,4.2283,4.1,4.2283,695,4.21,4.2283,4.1,4.2283,695,0.0,1.0
2019-02-07,4.0121,4.22,4.0121,4.22,664,4.0121,4.22,4.0121,4.22,664,0.0,1.0
2019-02-08,3.98,3.98,3.98,3.98,279,3.98,3.98,3.98,3.98,279,0.0,1.0
2019-02-11,4.04,4.1373,4.0,4.12,3327,4.04,4.1373,4.0,4.12,3327,0.0,1.0
2019-02-12,4.04,4.04,4.04,4.04,56,4.04,4.04,4.04,4.04,56,0.0,1.0
2019-02-13,4.1713,4.18,4.15,4.18,1133,4.1713,4.18,4.15,4.18,1133,0.0,1.0
2019-02-14,4.4,4.49,4.4,4.49,849,4.4,4.49,4.4,4.49,849,0.0,1.0
2019-02-15,4.4,4.49,4.36,4.49,4290,4.4,4.49,4.36,4.49,4290,0.0,1.0
2019-02-19,4.3306,4.35,4.3,4.32,2740,4.3306,4.35,4.3,4.32,2740,0.0,1.0
2019-02-20,4.3,4.35,4.25,4.34,4105,4.3,4.35,4.25,4.34,4105,0.0,1.0
2019-02-21,4.52,4.53,4.35,4.35,7266,4.52,4.53,4.35,4.35,7266,0.0,1.0
2019-02-22,4.4522,4.82,4.33,4.57,12777,4.4522,4.82,4.33,4.57,12777,0.0,1.0
2019-02-25,4.5728,4.67,4.35,4.58,24880,4.5728,4.67,4.35,4.58,24880,0.0,1.0
2019-02-26,4.79,4.96,4.63,4.63,15092,4.79,4.96,4.63,4.63,15092,0.0,1.0
2019-02-27,4.6,4.75,4.38,4.7,21384,4.6,4.75,4.38,4.7,21384,0.0,1.0
2019-02-28,4.5011,4.8499,4.5,4.58,19015,4.5011,4.8499,4.5,4.58,19015,0.0,1.0
2019-03-01,5.04,5.2,4.451,4.4781,54755,5.04,5.2,4.451,4.4781,54755,0.0,1.0
2019-03-04,4.8,5.15,4.542,5.05,24853,4.8,5.15,4.542,5.05,24853,0.0,1.0
2019-03-05,4.95,4.99,4.51,4.67,34836,4.95,4.99,4.51,4.67,34836,0.0,1.0
2019-03-06,4.7,4.989,4.7,4.96,4981,4.7,4.989,4.7,4.96,4981,0.0,1.0
2019-03-07,4.92,4.947,4.6,4.8672,2785,4.92,4.947,4.6,4.8672,2785,0.0,1.0
2019-03-08,5.18,5.18,4.77,4.77,23017,5.18,5.18,4.77,4.77,23017,0.0,1.0
2019-03-11,5.74,5.8,5.25,5.25,54875,5.74,5.8,5.25,5.25,54875,0.0,1.0
2019-03-12,6.05,6.1207,5.8,5.89,35251,6.05,6.1207,5.8,5.89,35251,0.0,1.0
2019-03-13,5.75,6.05,5.5,5.91,19244,5.75,6.05,5.5,5.91,19244,0.0,1.0
2019-03-14,5.88,6.0,5.69,5.69,10336,5.88,6.0,5.69,5.69,10336,0.0,1.0
2019-03-15,5.83,5.85,5.51,5.85,5478,5.83,5.85,5.51,5.85,5478,0.0,1.0
2019-03-18,5.55,5.85,5.55,5.72,11276,5.55,5.85,5.55,5.72,11276,0.0,1.0
2019-03-19,5.62,5.65,5.2958,5.65,14405,5.62,5.65,5.2958,5.65,14405,0.0,1.0
2019-03-20,5.43,5.79,5.37,5.62,7363,5.43,5.79,5.37,5.62,7363,0.0,1.0
2019-03-21,5.47,5.57,5.34,5.347,9258,5.47,5.57,5.34,5.347,9258,0.0,1.0
2019-03-22,5.5,5.69,5.32,5.32,4897,5.5,5.69,5.32,5.32,4897,0.0,1.0
2019-03-25,5.36,5.69,5.36,5.6,3598,5.36,5.69,5.36,5.6,3598,0.0,1.0
2019-03-26,5.6,5.68,5.6,5.61,593,5.6,5.68,5.6,5.61,593,0.0,1.0
2019-03-27,5.4773,5.67,5.4773,5.64,11554,5.4773,5.67,5.4773,5.64,11554,0.0,1.0
2019-03-28,5.45,5.6542,5.45,5.58,2457,5.45,5.6542,5.45,5.58,2457,0.0,1.0
2019-03-29,5.95,6.081,5.4501,5.4774,28416,5.95,6.081,5.4501,5.4774,28416,0.0,1.0
2019-04-01,5.9439,6.2202,5.7486,6.06,43570,5.9439,6.2202,5.7486,6.06,43570,0.0,1.0
2019-04-02,5.84,5.9905,5.73,5.9905,3363,5.84,5.9905,5.73,5.9905,3363,0.0,1.0
2019-04-03,5.85,6.01,5.8392,5.86,10302,5.85,6.01,5.8392,5.86,10302,0.0,1.0
2019-04-04,5.9,6.01,5.79,5.79,7440,5.9,6.01,5.79,5.79,7440,0.0,1.0
2019-04-05,5.98,5.98,5.91,5.91,1105,5.98,5.98,5.91,5.91,1105,0.0,1.0
2019-04-08,5.77,6.0,5.61,6.0,3832,5.77,6.0,5.61,6.0,3832,0.0,1.0
2019-04-09,5.66,5.9612,5.61,5.66,18300,5.66,5.9612,5.61,5.66,18300,0.0,1.0
2019-04-10,6.8,6.8,5.7329,5.8,98234,6.8,6.8,5.7329,5.8,98234,0.0,1.0
2019-04-11,6.6731,6.94,6.41,6.94,34830,6.6731,6.94,6.41,6.94,34830,0.0,1.0
2019-04-12,6.55,6.75,6.3163,6.75,18491,6.55,6.75,6.3163,6.75,18491,0.0,1.0
2019-04-15,6.74,6.74,6.3579,6.58,9316,6.74,6.74,6.3579,6.58,9316,0.0,1.0
2019-04-16,7.1909,7.4999,6.41,6.75,38461,7.1909,7.4999,6.41,6.75,38461,0.0,1.0
2019-04-17,6.73,7.24,6.7,7.24,13921,6.73,7.24,6.7,7.24,13921,0.0,1.0
2019-04-18,6.67,6.73,6.5,6.6162,7331,6.67,6.73,6.5,6.6162,7331,0.0,1.0
2019-04-22,6.73,6.75,6.63,6.75,7128,6.73,6.75,6.63,6.75,7128,0.0,1.0
2019-04-23,7.499,7.5,6.6278,6.75,38055,7.499,7.5,6.6278,6.75,38055,0.0,1.0
2019-04-24,7.2,7.854,7.2,7.49,51590,7.2,7.854,7.2,7.49,51590,0.0,1.0
2019-04-25,7.35,7.5,7.22,7.25,17202,7.35,7.5,7.22,7.25,17202,0.0,1.0
2019-04-26,6.85,7.25,6.5,7.25,43470,6.85,7.25,6.5,7.25,43470,0.0,1.0
2019-04-29,6.59,7.069,6.51,6.85,15857,6.59,7.069,6.51,6.85,15857,0.0,1.0
2019-04-30,6.65,7.06,6.65,6.78,5030,6.65,7.06,6.65,6.78,5030,0.0,1.0
2019-05-01,6.85,7.03,6.6833,6.9967,3521,6.85,7.03,6.6833,6.9967,3521,0.0,1.0
2019-05-02,6.9,6.9,6.65,6.9,4121,6.9,6.9,6.65,6.9,4121,0.0,1.0
2019-05-03,6.7479,6.88,6.65,6.7737,8425,6.7479,6.88,6.65,6.7737,8425,0.0,1.0
2019-05-06,6.65,6.86,6.65,6.66,10045,6.65,6.86,6.65,6.66,10045,0.0,1.0
2019-05-07,6.2273,6.56,6.15,6.55,23555,6.2273,6.56,6.15,6.55,23555,0.0,1.0
2019-05-08,5.6,6.0803,5.32,6.07,50512,5.6,6.0803,5.32,6.07,50512,0.0,1.0
2019-05-09,5.68,5.7005,5.534,5.534,6125,5.68,5.7005,5.534,5.534,6125,0.0,1.0
2019-05-10,5.55,5.74,5.53,5.531,8947,5.55,5.74,5.53,5.531,8947,0.0,1.0
2019-05-13,5.62,5.6625,5.5,5.5,13166,5.62,5.6625,5.5,5.5,13166,0.0,1.0
2019-05-14,5.6,5.63,5.52,5.61,4686,5.6,5.63,5.52,5.61,4686,0.0,1.0
2019-05-15,5.57,5.67,5.3,5.55,6251,5.57,5.67,5.3,5.55,6251,0.0,1.0
2019-05-16,5.61,5.65,4.94,5.3004,12463,5.61,5.65,4.94,5.3004,12463,0.0,1.0
2019-05-17,5.33,5.4846,5.07,5.33,1928,5.33,5.4846,5.07,5.33,1928,0.0,1.0
2019-05-20,5.08,5.31,4.9409,5.31,5516,5.08,5.31,4.9409,5.31,5516,0.0,1.0
2019-05-21,4.93,5.025,4.712,5.025,12015,4.93,5.025,4.712,5.025,12015,0.0,1.0
2019-05-22,5.42,5.42,4.7553,4.78,18038,5.42,5.42,4.7553,4.78,18038,0.0,1.0
2019-05-23,5.7099,5.98,5.09,5.09,17142,5.7099,5.98,5.09,5.09,17142,0.0,1.0
2019-05-24,5.82,5.89,5.5,5.73,17454,5.82,5.89,5.5,5.73,17454,0.0,1.0
2019-05-28,5.58,5.6,5.3,5.58,6716,5.58,5.6,5.3,5.58,6716,0.0,1.0
2019-05-29,5.98,5.98,5.8097,5.8097,1255,5.98,5.98,5.8097,5.8097,1255,0.0,1.0
2019-05-30,5.8098,6.3,5.58,6.04,11492,5.8098,6.3,5.58,6.04,11492,0.0,1.0
2019-05-31,5.94,5.95,5.74,5.74,3444,5.94,5.95,5.74,5.74,3444,0.0,1.0
2019-06-03,5.815,5.89,5.6801,5.7,14251,5.815,5.89,5.6801,5.7,14251,0.0,1.0
2019-06-04,6.24,6.2519,5.6153,5.72,4635,6.24,6.2519,5.6153,5.72,4635,0.0,1.0
2019-06-05,6.1,6.35,5.68,6.35,7017,6.1,6.35,5.68,6.35,7017,0.0,1.0
2019-06-06,5.9,5.97,5.88,5.97,2731,5.9,5.97,5.88,5.97,2731,0.0,1.0
2019-06-07,6.1,6.1,5.5701,5.7189,10976,6.1,6.1,5.5701,5.7189,10976,0.0,1.0
2019-06-10,6.04,6.04,5.8326,5.8504,5500,6.04,6.04,5.8326,5.8504,5500,0.0,1.0
2019-06-11,6.14,6.14,5.78,5.96,3055,6.14,6.14,5.78,5.96,3055,0.0,1.0
2019-06-12,5.99,6.0,5.94,5.96,7316,5.99,6.0,5.94,5.96,7316,0.0,1.0
2019-06-13,5.9,6.33,5.82,6.33,8037,5.9,6.33,5.82,6.33,8037,0.0,1.0
2019-06-14,6.0724,6.14,5.52,5.62,4120,6.0724,6.14,5.52,5.62,4120,0.0,1.0
2019-06-17,5.7888,6.09,5.72,6.09,14302,5.7888,6.09,5.72,6.09,14302,0.0,1.0
2019-06-18,5.8415,5.99,5.77,5.77,4307,5.8415,5.99,5.77,5.77,4307,0.0,1.0
2019-06-19,5.25,5.94,5.25,5.93,20082,5.25,5.94,5.25,5.93,20082,0.0,1.0
2019-06-20,5.4813,5.77,5.2763,5.45,6999,5.4813,5.77,5.2763,5.45,6999,0.0,1.0
2019-06-21,5.6,5.83,5.32,5.32,10277,5.6,5.83,5.32,5.32,10277,0.0,1.0
2019-06-24,5.44,5.65,5.3265,5.65,9686,5.44,5.65,5.3265,5.65,9686,0.0,1.0
2019-06-25,6.0,6.04,5.42,5.565,28988,6.0,6.04,5.42,5.565,28988,0.0,1.0
2019-06-26,5.81,5.95,5.64,5.91,9949,5.81,5.95,5.64,5.91,9949,0.0,1.0
2019-06-27,6.0,6.2198,5.92,5.92,15076,6.0,6.2198,5.92,5.92,15076,0.0,1.0
2019-06-28,6.68,6.77,5.9898,6.14,25898,6.68,6.77,5.9898,6.14,25898,0.0,1.0
2019-07-01,6.2,6.66,6.2,6.66,10897,6.2,6.66,6.2,6.66,10897,0.0,1.0
2019-07-02,6.38,6.5,5.77,5.98,10212,6.38,6.5,5.77,5.98,10212,0.0,1.0
2019-07-03,6.35,6.44,5.3,5.94,33280,6.35,6.44,5.3,5.94,33280,0.0,1.0
2019-07-05,6.2716,6.3471,6.13,6.13,1826,6.2716,6.3471,6.13,6.13,1826,0.0,1.0
2019-07-08,6.4,6.4,6.1,6.1,1430,6.4,6.4,6.1,6.1,1430,0.0,1.0
2019-07-09,5.96,6.26,5.62,6.26,10602,5.96,6.26,5.62,6.26,10602,0.0,1.0
2019-07-10,6.25,6.35,6.17,6.23,1798,6.25,6.35,6.17,6.23,1798,0.0,1.0
2019-07-11,6.34,6.35,6.189,6.35,3844,6.34,6.35,6.189,6.35,3844,0.0,1.0
2019-07-12,6.3,6.5,6.3,6.34,11614,6.3,6.5,6.3,6.34,11614,0.0,1.0
2019-07-15,6.3,6.3,6.3,6.3,207,6.3,6.3,6.3,6.3,207,0.0,1.0
2019-07-16,6.47,6.49,6.05,6.49,1058,6.47,6.49,6.05,6.49,1058,0.0,1.0
2019-07-17,6.46,6.48,6.3615,6.3615,683,6.46,6.48,6.3615,6.3615,683,0.0,1.0
2019-07-18,6.4,6.4,6.3689,6.3689,2098,6.4,6.4,6.3689,6.3689,2098,0.0,1.0
2019-07-19,6.1908,6.1908,6.17,6.17,371,6.1908,6.1908,6.17,6.17,371,0.0,1.0
2019-07-22,6.04,6.4875,5.95,6.2225,8009,6.04,6.4875,5.95,6.2225,8009,0.0,1.0
2019-07-23,6.43,6.5,6.3,6.47,7381,6.43,6.5,6.3,6.47,7381,0.0,1.0
2019-07-24,6.18,6.3641,6.1607,6.3641,1442,6.18,6.3641,6.1607,6.3641,1442,0.0,1.0
2019-07-25,6.25,6.73,6.24,6.44,4823,6.25,6.73,6.24,6.44,4823,0.0,1.0
2019-07-26,6.25,6.7,6.25,6.39,11263,6.25,6.7,6.25,6.39,11263,0.0,1.0
2019-07-29,6.71,6.95,6.35,6.35,48405,6.71,6.95,6.35,6.35,48405,0.0,1.0
2019-07-30,6.87,6.9,6.3465,6.54,9958,6.87,6.9,6.3465,6.54,9958,0.0,1.0
2019-07-31,6.66,6.9,6.66,6.88,24400,6.66,6.9,6.66,6.88,24400,0.0,1.0
2019-08-01,7.56,8.4559,7.4,7.46,133783,7.56,8.4559,7.4,7.46,133783,0.0,1.0
2019-08-02,7.78,8.141,7.77,7.85,45323,7.78,8.141,7.77,7.85,45323,0.0,1.0
2019-08-05,8.05,8.4879,7.75,7.77,84380,8.05,8.4879,7.75,7.77,84380,0.0,1.0
2019-08-06,10.26,10.75,8.06,8.06,307509,10.26,10.75,8.06,8.06,307509,0.0,1.0
2019-08-07,10.0,10.3,9.5,10.26,157267,10.0,10.3,9.5,10.26,157267,0.0,1.0
2019-08-08,9.27,10.27,8.7307,10.25,105618,9.27,10.27,8.7307,10.25,105618,0.0,1.0
2019-08-09,11.3146,12.2,9.27,9.27,196102,11.3146,12.2,9.27,9.27,196102,0.0,1.0
2019-08-12,11.74,12.44,11.09,11.7,221315,11.74,12.44,11.09,11.7,221315,0.0,1.0
2019-08-13,10.99,11.75,10.65,11.5,112996,10.99,11.75,10.65,11.5,112996,0.0,1.0
2019-08-14,10.35,10.85,10.21,10.8,84931,10.35,10.85,10.21,10.8,84931,0.0,1.0
2019-08-15,10.2,10.93,9.81,10.31,44256,10.2,10.93,9.81,10.31,44256,0.0,1.0
2019-08-16,10.63,10.9782,9.9232,10.16,89089,10.63,10.9782,9.9232,10.16,89089,0.0,1.0
2019-08-19,11.9,11.9,10.69,10.69,95237,11.9,11.9,10.69,10.69,95237,0.0,1.0
2019-08-20,11.9,11.91,11.32,11.89,106006,11.9,11.91,11.32,11.89,106006,0.0,1.0
2019-08-21,11.98,12.28,11.46,12.0,119019,11.98,12.28,11.46,12.0,119019,0.0,1.0
2019-08-22,12.81,12.81,11.9,12.0,91583,12.81,12.81,11.9,12.0,91583,0.0,1.0
2019-08-23,12.67,12.88,12.16,12.81,106043,12.67,12.88,12.16,12.81,106043,0.0,1.0
2019-08-26,11.94,12.85,11.721,12.85,83783,11.94,12.85,11.721,12.85,83783,0.0,1.0
2019-08-27,12.38,12.4,11.53,11.67,148105,12.38,12.4,11.53,11.67,148105,0.0,1.0
2019-08-28,12.19,12.6319,11.93,12.26,81994,12.19,12.6319,11.93,12.26,81994,0.0,1.0
2019-08-29,12.12,12.41,11.8,12.41,23669,12.12,12.41,11.8,12.41,23669,0.0,1.0
2019-08-30,11.41,11.93,10.86,11.84,155562,11.41,11.93,10.86,11.84,155562,0.0,1.0
2019-09-03,11.24,11.35,10.61,11.25,131978,11.24,11.35,10.61,11.25,131978,0.0,1.0
2019-09-04,11.41,11.74,10.66,11.18,89056,11.41,11.74,10.66,11.18,89056,0.0,1.0
2019-09-05,11.98,12.18,11.34,11.34,97518,11.98,12.18,11.34,11.34,97518,0.0,1.0
2019-09-06,12.05,12.47,11.9,11.99,83326,12.05,12.47,11.9,11.99,83326,0.0,1.0
2019-09-09,11.69,12.475,11.54,12.0,219004,11.69,12.475,11.54,12.0,219004,0.0,1.0
2019-09-10,11.7,12.01,11.5,11.67,37982,11.7,12.01,11.5,11.67,37982,0.0,1.0
2019-09-11,11.6,12.39,11.42,11.82,86551,11.6,12.39,11.42,11.82,86551,0.0,1.0
2019-09-12,11.43,11.789,11.0,11.62,98035,11.43,11.789,11.0,11.62,98035,0.0,1.0
2019-09-13,11.23,11.42,10.94,11.34,60428,11.23,11.42,10.94,11.34,60428,0.0,1.0
2019-09-16,11.33,11.455,10.97,10.97,65798,11.33,11.455,10.97,10.97,65798,0.0,1.0
2019-09-17,11.12,11.38,10.8439,11.24,43854,11.12,11.38,10.8439,11.24,43854,0.0,1.0
2019-09-18,11.05,11.26,10.84,11.26,74030,11.05,11.26,10.84,11.26,74030,0.0,1.0
2019-09-19,11.05,11.2,10.82,11.2,76879,11.05,11.2,10.82,11.2,76879,0.0,1.0
2019-09-20,11.16,11.65,10.93,11.05,180059,11.16,11.65,10.93,11.05,180059,0.0,1.0
2019-09-23,11.0,11.59,10.8001,11.16,174645,11.0,11.59,10.8001,11.16,174645,0.0,1.0
2019-09-24,11.01,11.17,10.751,11.01,146779,11.01,11.17,10.751,11.01,146779,0.0,1.0
2019-09-25,10.99,11.13,10.95,10.95,185817,10.99,11.13,10.95,10.95,185817,0.0,1.0
2019-09-26,11.05,11.3,10.9,10.98,272860,11.05,11.3,10.9,10.98,272860,0.0,1.0
2019-09-27,10.23,11.0,10.02,11.0,82422,10.23,11.0,10.02,11.0,82422,0.0,1.0
2019-09-30,10.39,10.89,9.8,10.15,84125,10.39,10.89,9.8,10.15,84125,0.0,1.0
2019-10-01,10.43,10.78,10.1,10.38,42389,10.43,10.78,10.1,10.38,42389,0.0,1.0
2019-10-02,10.17,10.43,9.77,10.43,115826,10.17,10.43,9.77,10.43,115826,0.0,1.0
2019-10-03,10.61,10.68,10.0,10.0,32479,10.61,10.68,10.0,10.0,32479,0.0,1.0
2019-10-04,11.51,11.985,10.59,10.59,98326,11.51,11.985,10.59,10.59,98326,0.0,1.0
2019-10-07,12.28,12.37,11.3,11.5,89609,12.28,12.37,11.3,11.5,89609,0.0,1.0
2019-10-08,11.35,12.3499,11.2722,12.18,58374,11.35,12.3499,11.2722,12.18,58374,0.0,1.0
2019-10-09,11.71,11.8992,11.4152,11.45,79105,11.71,11.8992,11.4152,11.45,79105,0.0,1.0
2019-10-10,11.32,11.88,11.15,11.72,75664,11.32,11.88,11.15,11.72,75664,0.0,1.0
2019-10-11,11.08,11.5,11.0,11.41,69008,11.08,11.5,11.0,11.41,69008,0.0,1.0
2019-10-14,11.03,11.355,10.975,11.05,46846,11.03,11.355,10.975,11.05,46846,0.0,1.0
2019-10-15,11.27,11.31,10.98,11.08,47884,11.27,11.31,10.98,11.08,47884,0.0,1.0
2019-10-16,11.2,11.33,11.08,11.25,18177,11.2,11.33,11.08,11.25,18177,0.0,1.0
2019-10-17,11.37,11.95,11.1294,11.26,59727,11.37,11.95,11.1294,11.26,59727,0.0,1.0
2019-10-18,11.51,11.6199,11.17,11.38,69081,11.51,11.6199,11.17,11.38,69081,0.0,1.0
2019-10-21,11.47,11.66,11.4,11.5,43637,11.47,11.66,11.4,11.5,43637,0.0,1.0
2019-10-22,11.15,11.62,11.1424,11.42,36087,11.15,11.62,11.1424,11.42,36087,0.0,1.0
2019-10-23,10.28,11.15,10.01,11.15,116135,10.28,11.15,10.01,11.15,116135,0.0,1.0
2019-10-24,10.28,10.41,10.0,10.15,29568,10.28,10.41,10.0,10.15,29568,0.0,1.0
2019-10-25,9.9,10.7,9.89,10.26,96113,9.9,10.7,9.89,10.26,96113,0.0,1.0
2019-10-28,9.46,10.18,9.35,9.89,188380,9.46,10.18,9.35,9.89,188380,0.0,1.0
2019-10-29,9.29,9.75,9.07,9.41,100041,9.29,9.75,9.07,9.41,100041,0.0,1.0
2019-10-30,9.49,9.49,9.0701,9.28,80657,9.49,9.49,9.0701,9.28,80657,0.0,1.0
2019-10-31,9.58,9.77,9.39,9.57,23103,9.58,9.77,9.39,9.57,23103,0.0,1.0
2019-11-01,9.41,9.78,9.3,9.5,47134,9.41,9.78,9.3,9.5,47134,0.0,1.0
2019-11-04,9.4,9.5681,8.96,9.43,175427,9.4,9.5681,8.96,9.43,175427,0.0,1.0
2019-11-05,13.01,13.59,10.9,11.5,1223943,13.01,13.59,10.9,11.5,1223943,0.0,1.0
2019-11-06,11.93,13.0877,11.82,12.98,317881,11.93,13.0877,11.82,12.98,317881,0.0,1.0
2019-11-07,12.32,12.975,11.33,11.58,321636,12.32,12.975,11.33,11.58,321636,0.0,1.0
2019-11-08,15.82,16.28,12.52,12.59,769506,15.82,16.28,12.52,12.59,769506,0.0,1.0
2019-11-11,14.85,16.5,14.54,16.0,586361,14.85,16.5,14.54,16.0,586361,0.0,1.0
2019-11-12,13.66,15.6789,13.07,14.85,541706,13.66,15.6789,13.07,14.85,541706,0.0,1.0
2019-11-13,13.64,14.49,13.13,13.65,397202,13.64,14.49,13.13,13.65,397202,0.0,1.0
2019-11-14,11.11,12.15,10.55,11.2,2615749,11.11,12.15,10.55,11.2,2615749,0.0,1.0
2019-11-15,10.68,11.49,10.5264,11.12,515158,10.68,11.49,10.5264,11.12,515158,0.0,1.0
2019-11-18,10.81,10.94,9.82,10.71,693553,10.81,10.94,9.82,10.71,693553,0.0,1.0
2019-11-19,11.51,11.85,10.651,10.85,656016,11.51,11.85,10.651,10.85,656016,0.0,1.0
2019-11-20,12.41,12.48,11.6419,11.66,653895,12.41,12.48,11.6419,11.66,653895,0.0,1.0
2019-11-21,12.16,13.1,12.11,12.54,426629,12.16,13.1,12.11,12.54,426629,0.0,1.0
2019-11-22,12.13,12.49,11.8,12.32,381931,12.13,12.49,11.8,12.32,381931,0.0,1.0
2019-11-25,11.88,12.45,11.51,12.17,204467,11.88,12.45,11.51,12.17,204467,0.0,1.0
2019-11-26,11.77,12.4,11.77,11.91,270439,11.77,12.4,11.77,11.91,270439,0.0,1.0
2019-11-27,11.34,11.9119,11.28,11.75,346389,11.34,11.9119,11.28,11.75,346389,0.0,1.0
2019-11-29,11.4,11.43,11.11,11.35,104504,11.4,11.43,11.11,11.35,104504,0.0,1.0
2019-12-02,11.55,11.945,10.97,11.48,279630,11.55,11.945,10.97,11.48,279630,0.0,1.0
2019-12-03,11.19,11.6403,11.01,11.47,262539,11.19,11.6403,11.01,11.47,262539,0.0,1.0
2019-12-04,11.86,12.2,11.24,11.24,295744,11.86,12.2,11.24,11.24,295744,0.0,1.0
2019-12-05,11.6,12.35,11.395,11.91,320924,11.6,12.35,11.395,11.91,320924,0.0,1.0
2019-12-06,11.83,12.2,11.61,11.62,265921,11.83,12.2,11.61,11.62,265921,0.0,1.0
2019-12-09,11.42,11.7798,11.11,11.69,268702,11.42,11.7798,11.11,11.69,268702,0.0,1.0
2019-12-10,11.76,12.02,11.33,11.33,183440,11.76,12.02,11.33,11.33,183440,0.0,1.0
2019-12-11,12.27,12.34,11.7,11.77,216489,12.27,12.34,11.7,11.77,216489,0.0,1.0
2019-12-12,13.64,13.93,12.2657,12.27,466950,13.64,13.93,12.2657,12.27,466950,0.0,1.0
2019-12-13,13.57,14.2805,13.0962,13.59,316706,13.57,14.2805,13.0962,13.59,316706,0.0,1.0
2019-12-16,13.46,13.75,13.17,13.67,180884,13.46,13.75,13.17,13.67,180884,0.0,1.0
2019-12-17,13.08,13.53,12.71,13.35,174134,13.08,13.53,12.71,13.35,174134,0.0,1.0
2019-12-18,13.25,13.62,12.88,13.07,216380,13.25,13.62,12.88,13.07,216380,0.0,1.0
2019-12-19,13.62,13.8594,12.97,13.24,214152,13.62,13.8594,12.97,13.24,214152,0.0,1.0
2019-12-20,13.94,14.13,13.285,13.68,291782,13.94,14.13,13.285,13.68,291782,0.0,1.0
2019-12-23,14.89,14.94,14.07,14.07,378648,14.89,14.94,14.07,14.07,378648,0.0,1.0
2019-12-24,15.06,15.5,14.65,14.91,223199,15.06,15.5,14.65,14.91,223199,0.0,1.0
2019-12-26,14.49,15.11,14.16,15.06,232056,14.49,15.11,14.16,15.06,232056,0.0,1.0
2019-12-27,13.24,14.67,12.78,14.61,376337,13.24,14.67,12.78,14.61,376337,0.0,1.0
2019-12-30,13.05,13.29,12.39,13.24,308627,13.05,13.29,12.39,13.24,308627,0.0,1.0
2019-12-31,12.9,13.1553,12.63,13.07,275857,12.9,13.1553,12.63,13.07,275857,0.0,1.0
2020-01-02,12.5,13.0,12.01,12.98,346228,12.5,13.0,12.01,12.98,346228,0.0,1.0
2020-01-03,12.37,12.57,12.11,12.38,197468,12.37,12.57,12.11,12.38,197468,0.0,1.0
2020-01-06,12.55,12.57,11.8616,12.33,255738,12.55,12.57,11.8616,12.33,255738,0.0,1.0
2020-01-07,12.8,12.8635,12.46,12.51,171691,12.8,12.8635,12.46,12.51,171691,0.0,1.0
2020-01-08,12.9,13.0389,12.7,12.8,235060,12.9,13.0389,12.7,12.8,235060,0.0,1.0
2020-01-09,13.55,13.89,12.88,12.96,502182,13.55,13.89,12.88,12.96,502182,0.0,1.0
2020-01-10,13.87,14.0,13.56,13.82,362170,13.87,14.0,13.56,13.82,362170,0.0,1.0
2020-01-13,13.88,14.2,13.73,13.95,300658,13.88,14.2,13.73,13.95,300658,0.0,1.0
2020-01-14,13.38,13.9,13.14,13.9,191201,13.38,13.9,13.14,13.9,191201,0.0,1.0
2020-01-15,14.05,14.1999,13.44,13.44,286785,14.05,14.1999,13.44,13.44,286785,0.0,1.0
2020-01-16,14.31,14.52,13.75,14.15,431661,14.31,14.52,13.75,14.15,431661,0.0,1.0
2020-01-17,13.7,14.37,13.5,14.37,207800,13.7,14.37,13.5,14.37,207800,0.0,1.0
2020-01-21,13.85,13.96,13.65,13.7,156447,13.85,13.96,13.65,13.7,156447,0.0,1.0
2020-01-22,13.94,14.2,13.85,13.9,223042,13.94,14.2,13.85,13.9,223042,0.0,1.0
2020-01-23,13.79,13.96,13.7065,13.91,85790,13.79,13.96,13.7065,13.91,85790,0.0,1.0
2020-01-24,12.96,13.84,12.41,13.84,290018,12.96,13.84,12.41,13.84,290018,0.0,1.0
2020-01-27,12.57,12.94,12.0,12.56,176817,12.57,12.94,12.0,12.56,176817,0.0,1.0
2020-01-28,12.98,13.02,12.22,12.57,155398,12.98,13.02,12.22,12.57,155398,0.0,1.0
2020-01-29,13.31,13.5,12.8274,13.0,185026,13.31,13.5,12.8274,13.0,185026,0.0,1.0
2020-01-30,13.51,13.59,12.85,13.18,189340,13.51,13.59,12.85,13.18,189340,0.0,1.0
2020-01-31,13.38,13.7601,13.08,13.57,141569,13.38,13.7601,13.08,13.57,141569,0.0,1.0
2020-02-03,13.23,13.47,13.01,13.32,124841,13.23,13.47,13.01,13.32,124841,0.0,1.0
2020-02-04,13.9,14.2,13.26,13.26,380631,13.9,14.2,13.26,13.26,380631,0.0,1.0
2020-02-05,15.42,15.5,13.97,14.12,459088,15.42,15.5,13.97,14.12,459088,0.0,1.0
2020-02-06,16.63,16.67,15.04,15.43,447000,16.63,16.67,15.04,15.43,447000,0.0,1.0
2020-02-07,16.4,16.8784,16.17,16.63,276870,16.4,16.8784,16.17,16.63,276870,0.0,1.0
2020-02-10,16.84,16.96,16.27,16.51,191299,16.84,16.96,16.27,16.51,191299,0.0,1.0
2020-02-11,17.23,17.64,16.8549,16.96,222837,17.23,17.64,16.8549,16.96,222837,0.0,1.0
2020-02-12,16.75,17.42,16.2069,17.37,226284,16.75,17.42,16.2069,17.37,226284,0.0,1.0
2020-02-13,16.77,17.0,16.56,16.75,113649,16.77,17.0,16.56,16.75,113649,0.0,1.0
2020-02-14,18.17,18.25,16.51,16.83,286514,18.17,18.25,16.51,16.83,286514,0.0,1.0
2020-02-18,19.75,19.9,18.28,18.38,399638,19.75,19.9,18.28,18.38,399638,0.0,1.0
2020-02-19,19.67,20.6,19.02,20.0,365762,19.67,20.6,19.02,20.0,365762,0.0,1.0
2020-02-20,18.28,20.02,18.26,19.33,388238,18.28,20.02,18.26,19.33,388238,0.0,1.0
2020-02-21,19.0,19.33,18.1,18.41,187302,19.0,19.33,18.1,18.41,187302,0.0,1.0
2020-02-24,16.86,18.72,16.84,17.99,297533,16.86,18.72,16.84,17.99,297533,0.0,1.0
2020-02-25,17.45,18.2,16.95,17.08,247270,17.45,18.2,16.95,17.08,247270,0.0,1.0
2020-02-26,17.12,17.96,17.01,17.55,180065,17.12,17.96,17.01,17.55,180065,0.0,1.0
2020-02-27,15.92,17.0,15.7,17.0,331257,15.92,17.0,15.7,17.0,331257,0.0,1.0
2020-02-28,14.84,15.9,14.2,15.2,458113,14.84,15.9,14.2,15.2,458113,0.0,1.0
2020-03-02,17.19,17.7563,15.37,16.23,424908,17.19,17.7563,15.37,16.23,424908,0.0,1.0
2020-03-03,16.87,18.8964,16.2988,18.19,396141,16.87,18.8964,16.2988,18.19,396141,0.0,1.0
2020-03-04,17.48,17.6748,16.71,17.33,176405,17.48,17.6748,16.71,17.33,176405,0.0,1.0
2020-03-05,18.0,18.38,17.1161,17.18,239452,18.0,18.38,17.1161,17.18,239452,0.0,1.0
2020-03-06,16.7,17.95,16.17,17.47,269894,16.7,17.95,16.17,17.47,269894,0.0,1.0
2020-03-09,14.87,15.5599,14.6001,15.06,289573,14.87,15.5599,14.6001,15.06,289573,0.0,1.0
2020-03-10,15.25,15.98,14.5501,15.92,267455,15.25,15.98,14.5501,15.92,267455,0.0,1.0
2020-03-11,10.06,14.5,9.89,14.5,1185683,10.06,14.5,9.89,14.5,1185683,0.0,1.0
2020-03-12,8.44,9.0,7.78,8.94,523687,8.44,9.0,7.78,8.94,523687,0.0,1.0
2020-03-13,8.54,9.629,7.62,9.56,529501,8.54,9.629,7.62,9.56,529501,0.0,1.0
2020-03-16,6.75,7.52,6.7,7.5,417907,6.75,7.52,6.7,7.5,417907,0.0,1.0
2020-03-17,8.57,10.9,7.55,9.06,1146199,8.57,10.9,7.55,9.06,1146199,0.0,1.0
2020-03-18,8.15,8.99,7.7056,8.06,444784,8.15,8.99,7.7056,8.06,444784,0.0,1.0
2020-03-19,9.54,9.55,7.7,8.13,429526,9.54,9.55,7.7,8.13,429526,0.0,1.0
2020-03-20,8.88,9.99,8.64,9.67,384763,8.88,9.99,8.64,9.67,384763,0.0,1.0
2020-03-23,8.97,9.03,8.05,9.03,268200,8.97,9.03,8.05,9.03,268200,0.0,1.0
2020-03-24,9.91,10.38,8.8,9.5,457676,9.91,10.38,8.8,9.5,457676,0.0,1.0
2020-03-25,11.44,12.212,10.2447,10.29,447883,11.44,12.212,10.2447,10.29,447883,0.0,1.0
2020-03-26,13.23,13.83,11.59,11.59,539406,13.23,13.83,11.59,11.59,539406,0.0,1.0
2020-03-27,11.94,12.8,11.5,12.57,295888,11.94,12.8,11.5,12.57,295888,0.0,1.0
2020-03-30,11.7,11.98,10.91,11.9,226354,11.7,11.98,10.91,11.9,226354,0.0,1.0
2020-03-31,10.76,11.9768,10.73,11.7,320166,10.76,11.9768,10.73,11.7,320166,0.0,1.0
2020-04-01,9.74,10.69,9.55,10.46,412221,9.74,10.69,9.55,10.46,412221,0.0,1.0
2020-04-02,10.03,10.6143,9.75,9.75,274262,10.03,10.6143,9.75,9.75,274262,0.0,1.0
2020-04-03,9.54,10.04,9.0,9.93,257018,9.54,10.04,9.0,9.93,257018,0.0,1.0
2020-04-06,8.89,10.22,8.36,10.1,478740,8.89,10.22,8.36,10.1,478740,0.0,1.0
2020-04-07,9.44,9.49,8.9,9.0,391467,9.44,9.49,8.9,9.0,391467,0.0,1.0
2020-04-08,10.31,10.55,9.22,9.62,295958,10.31,10.55,9.22,9.62,295958,0.0,1.0
2020-04-09,10.55,10.89,10.15,10.53,243377,10.55,10.89,10.15,10.53,243377,0.0,1.0
2020-04-13,12.23,12.42,10.27,10.55,264020,12.23,12.42,10.27,10.55,264020,0.0,1.0
2020-04-14,12.67,12.94,12.46,12.7,238957,12.67,12.94,12.46,12.7,238957,0.0,1.0
2020-04-15,12.55,12.65,11.52,12.3,227721,12.55,12.65,11.52,12.3,227721,0.0,1.0
2020-04-16,15.08,15.22,12.66,12.85,510039,15.08,15.22,12.66,12.85,510039,0.0,1.0
2020-04-17,15.96,16.49,14.87,16.44,505388,15.96,16.49,14.87,16.44,505388,0.0,1.0
2020-04-20,15.24,15.9,15.0,15.9,408243,15.24,15.9,15.0,15.9,408243,0.0,1.0
2020-04-21,14.72,15.53,13.9689,15.0,377447,14.72,15.53,13.9689,15.0,377447,0.0,1.0
2020-04-22,15.89,16.0,14.55,15.19,272392,15.89,16.0,14.55,15.19,272392,0.0,1.0
2020-04-23,15.56,17.22,15.31,16.19,367293,15.56,17.22,15.31,16.19,367293,0.0,1.0
2020-04-24,16.19,16.3,15.38,15.84,154127,16.19,16.3,15.38,15.84,154127,0.0,1.0
2020-04-27,16.55,16.9799,16.42,16.82,227517,16.55,16.9799,16.42,16.82,227517,0.0,1.0
2020-04-28,16.15,16.98,15.06,16.79,255988,16.15,16.98,15.06,16.79,255988,0.0,1.0
2020-04-29,17.29,18.18,16.15,16.65,1154082,17.29,18.18,16.15,16.65,1154082,0.0,1.0
2020-04-30,16.97,17.4481,16.8,17.35,282632,16.97,17.4481,16.8,17.35,282632,0.0,1.0
2020-05-01,15.96,16.8,15.62,16.68,284882,15.96,16.8,15.62,16.68,284882,0.0,1.0
2020-05-04,16.48,16.83,15.85,16.05,292367,16.48,16.83,15.85,16.05,292367,0.0,1.0
2020-05-05,12.61,17.0,12.36,16.91,1982874,12.61,17.0,12.36,16.91,1982874,0.0,1.0
2020-05-06,14.57,15.4,12.75,13.23,807160,14.57,15.4,12.75,13.23,807160,0.0,1.0
2020-05-07,15.68,16.1265,14.65,14.98,448796,15.68,16.1265,14.65,14.98,448796,0.0,1.0
2020-05-08,16.58,16.63,16.2,16.21,372951,16.58,16.63,16.2,16.21,372951,0.0,1.0
2020-05-11,16.76,16.98,16.47,16.64,433141,16.76,16.98,16.47,16.64,433141,0.0,1.0
2020-05-12,15.53,17.25,15.4,16.88,415320,15.53,17.25,15.4,16.88,415320,0.0,1.0
2020-05-13,15.3,16.03,14.4,15.4,281943,15.3,16.03,14.4,15.4,281943,0.0,1.0
2020-05-14,14.98,15.15,13.4,15.15,363499,14.98,15.15,13.4,15.15,363499,0.0,1.0
2020-05-15,16.39,16.41,14.814,14.9,210393,16.39,16.41,14.814,14.9,210393,0.0,1.0
2020-05-18,17.17,20.3,16.9,19.52,871297,17.17,20.3,16.9,19.52,871297,0.0,1.0
2020-05-19,17.06,17.52,16.6101,17.17,307272,17.06,17.52,16.6101,17.17,307272,0.0,1.0
2020-05-20,15.69,17.87,15.6201,17.5,361681,15.69,17.87,15.6201,17.5,361681,0.0,1.0
2020-05-21,15.55,15.95,14.95,15.75,284281,15.55,15.95,14.95,15.75,284281,0.0,1.0
2020-05-22,15.16,15.6581,15.14,15.53,221054,15.16,15.6581,15.14,15.53,221054,0.0,1.0
2020-05-26,15.48,15.7098,15.0,15.58,262414,15.48,15.7098,15.0,15.58,262414,0.0,1.0
2020-05-27,15.82,16.12,14.26,15.38,337790,15.82,16.12,14.26,15.38,337790,0.0,1.0
2020-05-28,16.06,17.24,15.98,16.24,804147,16.06,17.24,15.98,16.24,804147,0.0,1.0
2020-05-29,17.42,18.0,16.2532,16.7,481273,17.42,18.0,16.2532,16.7,481273,0.0,1.0
2020-06-01,18.0,18.9,17.49,17.49,331065,18.0,18.9,17.49,17.49,331065,0.0,1.0
2020-06-02,18.28,18.75,17.61,18.15,228028,18.28,18.75,17.61,18.15,228028,0.0,1.0
2020-06-03,17.6,18.54,17.34,18.38,364221,17.6,18.54,17.34,18.38,364221,0.0,1.0
2020-06-04,16.89,17.5,16.56,17.5,320724,16.89,17.5,16.56,17.5,320724,0.0,1.0
2020-06-05,16.19,17.405,16.01,17.01,459265,16.19,17.405,16.01,17.01,459265,0.0,1.0
2020-06-08,16.66,16.9348,16.25,16.6687,340350,16.66,16.9348,16.25,16.6687,340350,0.0,1.0
2020-06-09,17.29,17.59,16.26,16.51,228419,17.29,17.59,16.26,16.51,228419,0.0,1.0
2020-06-10,16.61,17.5037,16.2,17.43,250711,16.61,17.5037,16.2,17.43,250711,0.0,1.0
2020-06-11,15.2,16.21,15.06,16.2,333022,15.2,16.21,15.06,16.2,333022,0.0,1.0
2020-06-12,15.93,16.17,15.33,15.67,178902,15.93,16.17,15.33,15.67,178902,0.0,1.0
2020-06-15,16.5,16.5,15.52,15.61,223645,16.5,16.5,15.52,15.61,223645,0.0,1.0
2020-06-16,16.5,16.79,15.94,16.58,460493,16.5,16.79,15.94,16.58,460493,0.0,1.0
2020-06-17,16.33,19.4,16.21,19.3,1307572,16.33,19.4,16.21,19.3,1307572,0.0,1.0
2020-06-18,16.72,17.03,16.22,16.22,327809,16.72,17.03,16.22,16.22,327809,0.0,1.0
2020-06-19,16.8,16.99,16.5601,16.8,462529,16.8,16.99,16.5601,16.8,462529,0.0,1.0
2020-06-22,17.19,17.2,16.55,16.85,723181,17.19,17.2,16.55,16.85,723181,0.0,1.0
2020-06-23,17.5,17.99,17.29,17.44,643836,17.5,17.99,17.29,17.44,643836,0.0,1.0
2020-06-24,16.16,17.15,15.8,17.1,555276,16.16,17.15,15.8,17.1,555276,0.0,1.0
2020-06-25,16.62,16.8,16.0,16.07,365780,16.62,16.8,16.0,16.07,365780,0.0,1.0
2020-06-26,16.19,16.7,15.94,16.42,1469964,16.19,16.7,15.94,16.42,1469964,0.0,1.0
2020-06-29,15.725,16.39,15.5114,16.27,374180,15.725,16.39,15.5114,16.27,374180,0.0,1.0
2020-06-30,16.0,16.14,15.3,15.65,506171,16.0,16.14,15.3,15.65,506171,0.0,1.0
2020-07-01,15.89,16.05,15.36,15.99,287480,15.89,16.05,15.36,15.99,287480,0.0,1.0
2020-07-02,16.21,16.31,15.77,16.0,688658,16.21,16.31,15.77,16.0,688658,0.0,1.0
2020-07-06,18.33,18.45,16.5,16.6,637371,18.33,18.45,16.5,16.6,637371,0.0,1.0
2020-07-07,18.4,18.81,17.64,18.35,519398,18.4,18.81,17.64,18.35,519398,0.0,1.0
2020-07-08,18.87,19.49,18.3,18.46,478047,18.87,19.49,18.3,18.46,478047,0.0,1.0
2020-07-09,19.57,20.048,19.03,19.58,477493,19.57,20.048,19.03,19.58,477493,0.0,1.0
2020-07-10,18.92,20.04,18.47,19.5,410706,18.92,20.04,18.47,19.5,410706,0.0,1.0
2020-07-13,19.73,21.63,19.115,19.19,885308,19.73,21.63,19.115,19.19,885308,0.0,1.0
2020-07-14,20.0,20.521,19.35,19.74,479208,20.0,20.521,19.35,19.74,479208,0.0,1.0
2020-07-15,20.56,20.9,20.03,20.47,454660,20.56,20.9,20.03,20.47,454660,0.0,1.0
2020-07-16,20.17,20.99,19.9,20.42,317776,20.17,20.99,19.9,20.42,317776,0.0,1.0
2020-07-17,19.03,20.647,18.95,20.31,402913,19.03,20.647,18.95,20.31,402913,0.0,1.0
2020-07-20,18.99,19.32,18.8,19.1,285029,18.99,19.32,18.8,19.1,285029,0.0,1.0
2020-07-21,19.31,20.035,19.13,19.92,356690,19.31,20.035,19.13,19.92,356690,0.0,1.0
2020-07-22,19.56,20.0499,19.21,19.21,251747,19.56,20.0499,19.21,19.21,251747,0.0,1.0
2020-07-23,20.53,21.75,19.5,19.5,448790,20.53,21.75,19.5,19.5,448790,0.0,1.0
2020-07-24,19.51,20.35,19.41,20.28,331422,19.51,20.35,19.41,20.28,331422,0.0,1.0
2020-07-27,26.46,26.63,19.92,19.92,1472052,26.46,26.63,19.92,19.92,1472052,0.0,1.0
2020-07-28,25.68,27.3904,25.06,27.29,599439,25.68,27.3904,25.06,27.29,599439,0.0,1.0
2020-07-29,25.66,26.84,25.34,25.69,431773,25.66,26.84,25.34,25.69,431773,0.0,1.0
2020-07-30,26.12,26.65,25.03,25.36,346702,26.12,26.65,25.03,25.36,346702,0.0,1.0
2020-07-31,26.35,26.65,25.07,26.5,362398,26.35,26.65,25.07,26.5,362398,0.0,1.0
2020-08-03,28.42,28.9,26.74,26.74,612074,28.42,28.9,26.74,26.74,612074,0.0,1.0
2020-08-04,29.69,33.01,28.12,28.12,695179,29.69,33.01,28.12,28.12,695179,0.0,1.0
2020-08-05,36.14,43.64,34.36,39.18,1796955,36.14,43.64,34.36,39.18,1796955,0.0,1.0
2020-08-06,36.65,38.5691,34.13,38.24,688059,36.65,38.5691,34.13,38.24,688059,0.0,1.0
2020-08-07,35.84,38.6999,35.39,36.05,495050,35.84,38.6999,35.39,36.05,495050,0.0,1.0
2020-08-10,43.49,43.81,36.9255,37.3,1005936,43.49,43.81,36.9255,37.3,1005936,0.0,1.0
2020-08-11,40.91,43.32,38.3459,42.53,727076,40.91,43.32,38.3459,42.53,727076,0.0,1.0
2020-08-12,41.63,44.79,40.5,41.0,594121,41.63,44.79,40.5,41.0,594121,0.0,1.0
2020-08-13,46.18,47.1962,42.0,42.0,953937,46.18,47.1962,42.0,42.0,953937,0.0,1.0
2020-08-14,42.02,47.8483,41.08,46.61,1215790,42.02,47.8483,41.08,46.61,1215790,0.0,1.0
2020-08-17,43.49,44.4,40.53,43.02,996630,43.49,44.4,40.53,43.02,996630,0.0,1.0
2020-08-18,44.19,44.72,42.0,43.64,705833,44.19,44.72,42.0,43.64,705833,0.0,1.0
2020-08-19,44.01,45.31,43.19,44.34,567942,44.01,45.31,43.19,44.34,567942,0.0,1.0
2020-08-20,50.51,52.47,44.33,45.38,1762233,50.51,52.47,44.33,45.38,1762233,0.0,1.0
2020-08-21,48.0,51.52,47.27,50.75,1109961,48.0,51.52,47.27,50.75,1109961,0.0,1.0
2020-08-24,45.64,49.4316,43.52,49.4316,962531,45.64,49.4316,43.52,49.4316,962531,0.0,1.0
2020-08-25,45.93,47.45,45.0,45.4,561101,45.93,47.45,45.0,45.4,561101,0.0,1.0
2020-08-26,44.8,45.75,42.74,45.75,838862,44.8,45.75,42.74,45.75,838862,0.0,1.0
2020-08-27,32.22,39.9,30.7607,39.9,3112789,32.22,39.9,30.7607,39.9,3112789,0.0,1.0
2020-08-28,30.25,32.745,29.515,32.31,1673313,30.25,32.745,29.515,32.31,1673313,0.0,1.0
2020-08-31,29.56,31.49,28.0002,29.8,1988753,29.56,31.49,28.0002,29.8,1988753,0.0,1.0
2020-09-01,28.92,32.1765,28.15,31.35,1564673,28.92,32.1765,28.15,31.35,1564673,0.0,1.0
2020-09-02,28.83,29.0,26.8,28.59,906817,28.83,29.0,26.8,28.59,906817,0.0,1.0
2020-09-03,32.18,35.82,32.01,32.45,3697296,32.18,35.82,32.01,32.45,3697296,0.0,1.0
2020-09-04,28.29,31.8899,26.03,31.12,1693876,28.29,31.8899,26.03,31.12,1693876,0.0,1.0
2020-09-08,27.29,28.18,26.6801,27.22,573696,27.29,28.18,26.6801,27.22,573696,0.0,1.0
2020-09-09,29.32,30.8,27.57,27.61,781291,29.32,30.8,27.57,27.61,781291,0.0,1.0
2020-09-10,29.86,31.57,29.4,29.4,756610,29.86,31.57,29.4,29.4,756610,0.0,1.0
2020-09-11,28.81,30.365,28.26,29.91,447957,28.81,30.365,28.26,29.91,447957,0.0,1.0
2020-09-14,30.25,30.46,28.88,29.0,397873,30.25,30.46,28.88,29.0,397873,0.0,1.0
2020-09-15,30.29,31.0946,30.009,30.61,513020,30.29,31.0946,30.009,30.61,513020,0.0,1.0
2020-09-16,32.35,34.0,29.95,30.28,824411,32.35,34.0,29.95,30.28,824411,0.0,1.0
2020-09-17,31.72,31.99,30.38,31.4,392488,31.72,31.99,30.38,31.4,392488,0.0,1.0
2020-09-18,34.39,34.39,31.76,32.22,771091,34.39,34.39,31.76,32.22,771091,0.0,1.0
2020-09-21,37.59,37.84,33.37,33.37,1056890,37.59,37.84,33.37,33.37,1056890,0.0,1.0
2020-09-22,40.25,44.4028,39.3901,40.76,3418286,40.25,44.4028,39.3901,40.76,3418286,0.0,1.0
2020-09-23,39.86,40.69,38.69,39.6104,1140495,39.86,40.69,38.69,39.6104,1140495,0.0,1.0
2020-09-24,39.52,41.67,38.58,38.79,3366957,39.52,41.67,38.58,38.79,3366957,0.0,1.0
2020-09-25,39.38,40.22,38.01,39.53,1183867,39.38,40.22,38.01,39.53,1183867,0.0,1.0
2020-09-28,38.94,41.24,37.62,40.0,663610,38.94,41.24,37.62,40.0,663610,0.0,1.0
2020-09-29,41.81,42.58,39.0,39.04,1022671,41.81,42.58,39.0,39.04,1022671,0.0,1.0
2020-09-30,40.04,42.87,39.7,42.06,1205606,40.04,42.87,39.7,42.06,1205606,0.0,1.0
2020-10-01,40.62,40.9194,38.8438,40.35,553992,40.62,40.9194,38.8438,40.35,553992,0.0,1.0
2020-10-02,39.97,40.81,39.25,39.41,564120,39.97,40.81,39.25,39.41,564120,0.0,1.0
2020-10-05,46.98,47.16,40.55,40.59,1026379,46.98,47.16,40.55,40.59,1026379,0.0,1.0
2020-10-06,44.52,47.19,43.51,47.0,1073025,44.52,47.19,43.51,47.0,1073025,0.0,1.0
2020-10-07,44.98,46.0,43.85,45.0,584602,44.98,46.0,43.85,45.0,584602,0.0,1.0
2020-10-08,44.87,46.4,44.19,45.9,616451,44.87,46.4,44.19,45.9,616451,0.0,1.0
2020-10-09,44.0,44.68,43.62,44.68,653464,44.0,44.68,43.62,44.68,653464,0.0,1.0
2020-10-12,43.68,45.45,43.52,45.3793,677625,43.68,45.45,43.52,45.3793,677625,0.0,1.0
2020-10-13,41.92,43.9807,41.15,43.9,675329,41.92,43.9807,41.15,43.9,675329,0.0,1.0
2020-10-14,38.17,42.55,37.66,42.0,1282844,38.17,42.55,37.66,42.0,1282844,0.0,1.0
2020-10-15,36.97,38.02,36.38,37.71,558593,36.97,38.02,36.38,37.71,558593,0.0,1.0
2020-10-16,35.71,37.55,35.06,37.52,672915,35.71,37.55,35.06,37.52,672915,0.0,1.0
2020-10-19,36.82,37.85,35.885,36.1,650730,36.82,37.85,35.885,36.1,650730,0.0,1.0
2020-10-20,35.57,36.92,34.32,36.82,626444,35.57,36.92,34.32,36.82,626444,0.0,1.0
2020-10-21,35.29,36.99,35.0,35.57,752160,35.29,36.99,35.0,35.57,752160,0.0,1.0
2020-10-22,35.35,35.6,34.7,34.95,590678,35.35,35.6,34.7,34.95,590678,0.0,1.0
2020-10-23,35.85,35.94,34.6,35.8,346869,35.85,35.94,34.6,35.8,346869,0.0,1.0
2020-10-26,34.35,36.46,33.51,35.28,457863,34.35,36.46,33.51,35.28,457863,0.0,1.0
2020-10-27,36.35,36.53,33.96,34.39,471654,36.35,36.53,33.96,34.39,471654,0.0,1.0
2020-10-28,34.59,36.048,33.64,35.22,390692,34.59,36.048,33.64,35.22,390692,0.0,1.0
2020-10-29,34.19,34.9243,33.76,34.68,315586,34.19,34.9243,33.76,34.68,315586,0.0,1.0
2020-10-30,32.53,34.4206,31.46,34.02,645364,32.53,34.4206,31.46,34.02,645364,0.0,1.0
2020-11-02,34.24,34.3,32.04,32.59,483557,34.24,34.3,32.04,32.59,483557,0.0,1.0
2020-11-03,35.57,35.84,34.0,35.0,424869,35.57,35.84,34.0,35.0,424869,0.0,1.0
2020-11-04,37.02,38.2,35.88,36.88,474291,37.02,38.2,35.88,36.88,474291,0.0,1.0
2020-11-05,38.72,38.88,36.52,37.95,487935,38.72,38.88,36.52,37.95,487935,0.0,1.0
2020-11-06,40.02,40.19,37.65,38.45,516767,40.02,40.19,37.65,38.45,516767,0.0,1.0
2020-11-09,31.01,34.9835,30.05,34.5,2064000,31.01,34.9835,30.05,34.5,2064000,0.0,1.0
2020-11-10,33.22,36.0,32.8308,36.0,1811182,33.22,36.0,32.8308,36.0,1811182,0.0,1.0
2020-11-11,32.75,34.25,32.0,34.1845,1895826,32.75,34.25,32.0,34.1845,1895826,0.0,1.0
2020-11-12,38.45,40.68,32.3161,32.75,2873519,38.45,40.68,32.3161,32.75,2873519,0.0,1.0
2020-11-13,42.8,45.0,39.7,40.65,2269787,42.8,45.0,39.7,40.65,2269787,0.0,1.0
2020-11-16,46.05,48.85,43.0,43.0,2804727,46.05,48.85,43.0,43.0,2804727,0.0,1.0
2020-11-17,44.43,46.85,43.13,46.8,2255176,44.43,46.85,43.13,46.8,2255176,0.0,1.0
2020-11-18,43.42,45.34,43.13,44.54,1442037,43.42,45.34,43.13,44.54,1442037,0.0,1.0
2020-11-19,41.66,44.3164,41.05,43.79,1087387,41.66,44.3164,41.05,43.79,1087387,0.0,1.0
2020-11-20,43.0,44.39,40.74,42.0,1883309,43.0,44.39,40.74,42.0,1883309,0.0,1.0
2020-11-23,43.6,46.72,41.77,44.25,2488749,43.6,46.72,41.77,44.25,2488749,0.0,1.0
2020-11-24,36.94,42.5,36.5,42.35,2990877,36.94,42.5,36.5,42.35,2990877,0.0,1.0
2020-11-25,36.51,38.8,35.19,38.15,1534061,36.51,38.8,35.19,38.15,1534061,0.0,1.0
2020-11-27,40.63,41.7,37.14,37.26,1488872,40.63,41.7,37.14,37.26,1488872,0.0,1.0
2020-11-30,44.92,45.0,40.5,42.35,2143321,44.92,45.0,40.5,42.35,2143321,0.0,1.0
2020-12-01,45.85,45.9,42.5,45.16,2228644,45.85,45.9,42.5,45.16,2228644,0.0,1.0
2020-12-02,47.08,47.49,44.3,45.37,1401326,47.08,47.49,44.3,45.37,1401326,0.0,1.0
2020-12-03,42.66,47.79,42.0,47.08,1762881,42.66,47.79,42.0,47.08,1762881,0.0,1.0
2020-12-04,43.55,44.84,42.67,43.26,916596,43.55,44.84,42.67,43.26,916596,0.0,1.0
2020-12-07,45.63,46.1,43.611,44.83,1412365,45.63,46.1,43.611,44.83,1412365,0.0,1.0
2020-12-08,48.57,49.89,44.01,45.2133,2542130,48.57,49.89,44.01,45.2133,2542130,0.0,1.0
2020-12-09,48.01,52.02,47.05,49.81,3116095,48.01,52.02,47.05,49.81,3116095,0.0,1.0
2020-12-10,51.08,54.14,46.2,47.42,2956839,51.08,54.14,46.2,47.42,2956839,0.0,1.0
2020-12-11,49.87,50.98,48.25,50.42,1347539,49.87,50.98,48.25,50.42,1347539,0.0,1.0
2020-12-14,44.77,52.4529,44.48,50.8657,1747668,44.77,52.4529,44.48,50.8657,1747668,0.0,1.0
2020-12-15,45.18,45.98,42.0,45.81,1508128,45.18,45.98,42.0,45.81,1508128,0.0,1.0
2020-12-16,43.38,45.45,42.96,45.27,1008991,43.38,45.45,42.96,45.27,1008991,0.0,1.0
2020-12-17,43.43,44.2,41.6,43.77,1306807,43.43,44.2,41.6,43.77,1306807,0.0,1.0
2020-12-18,44.36,45.55,42.47,43.5,1917731,44.36,45.55,42.47,43.5,1917731,0.0,1.0
2020-12-21,49.72,49.72,42.51,44.0,2001318,49.72,49.72,42.51,44.0,2001318,0.0,1.0
2020-12-22,49.79,51.69,47.3,50.89,1406613,49.79,51.69,47.3,50.89,1406613,0.0,1.0
2020-12-23,46.94,51.4099,46.8,50.0,1110142,46.94,51.4099,46.8,50.0,1110142,0.0,1.0
2020-12-24,45.77,47.62,45.06,46.95,614237,45.77,47.62,45.06,46.95,614237,0.0,1.0
2020-12-28,46.75,47.21,42.52,46.6,1902480,46.75,47.21,42.52,46.6,1902480,0.0,1.0
2020-12-29,50.795,51.9895,46.84,48.8694,2972952,50.795,51.9895,46.84,48.8694,2972952,0.0,1.0
2020-12-30,50.73,52.55,49.01,52.3389,3027969,50.73,52.55,49.01,52.3389,3027969,0.0,1.0
2020-12-31,52.1,56.525,50.25,51.79,4312791,52.1,56.525,50.25,51.79,4312791,0.0,1.0
2021-01-04,59.3,60.0,53.02,54.28,4038840,59.3,60.0,53.02,54.28,4038840,0.0,1.0
2021-01-05,63.65,66.0,59.5,59.85,3522340,63.65,66.0,59.5,59.85,3522340,0.0,1.0
2021-01-06,66.86,68.8,62.8148,64.29,2080471,66.86,68.8,62.8148,64.29,2080471,0.0,1.0
2021-01-07,70.84,73.15,67.91,67.91,2320587,70.84,73.15,67.91,67.91,2320587,0.0,1.0
2021-01-08,63.34,71.9,58.55,71.0,4492150,63.34,71.9,58.55,71.0,4492150,0.0,1.0
2021-01-11,62.07,65.75,59.8012,60.59,1428772,62.07,65.75,59.8012,60.59,1428772,0.0,1.0
2021-01-12,69.89,70.7,62.05,62.07,2212082,69.89,70.7,62.05,62.07,2212082,0.0,1.0
2021-01-13,69.84,71.27,67.2595,71.0,1869978,69.84,71.27,67.2595,71.0,1869978,0.0,1.0
2021-01-14,69.07,73.9,68.105,69.675,2167219,69.07,73.9,68.105,69.675,2167219,0.0,1.0
2021-01-15,70.72,72.8,66.01,68.5,2277423,70.72,72.8,66.01,68.5,2277423,0.0,1.0
2021-01-19,76.74,77.74,71.51,72.98,1888272,76.74,77.74,71.51,72.98,1888272,0.0,1.0
2021-01-20,69.48,79.64,66.5377,77.5617,3243558,69.48,79.64,66.5377,77.5617,3243558,0.0,1.0
2021-01-21,66.23,70.83,65.66,70.83,1656857,66.23,70.83,65.66,70.83,1656857,0.0,1.0
2021-01-22,69.24,69.47,65.99,66.42,1118374,69.24,69.47,65.99,66.42,1118374,0.0,1.0
2021-01-25,70.0,74.44,68.1735,70.1,1504661,70.0,74.44,68.1735,70.1,1504661,0.0,1.0
2021-01-26,75.61,76.88,70.2,70.28,1664007,75.61,76.88,70.2,70.28,1664007,0.0,1.0
2021-01-27,85.86,91.25,72.2,72.5093,2576071,85.86,91.25,72.2,72.5093,2576071,0.0,1.0
2021-01-28,92.49,94.4,83.0,86.8689,1562691,92.49,94.4,83.0,86.8689,1562691,0.0,1.0
2021-01-29,110.49,110.75,95.0,95.01,2580527,110.49,110.75,95.0,95.01,2580527,0.0,1.0
2021-02-01,137.91,159.435,112.01,112.3,4889246,137.91,159.435,112.01,112.3,4889246,0.0,1.0
2021-02-02,112.83,148.61,108.0,142.5631,4175558,112.83,148.61,108.0,142.5631,4175558,0.0,1.0
2021-02-03,126.66,134.25,118.8125,119.4912,1876971,126.66,134.25,118.8125,119.4912,1876971,0.0,1.0
2021-02-04,119.2,129.4014,114.39,127.11,1487873,119.2,129.4014,114.39,127.11,1487873,0.0,1.0
2021-02-05,141.52,141.77,116.11,120.28,2400858,141.52,141.77,116.11,120.28,2400858,0.0,1.0
2021-02-08,161.97,167.91,143.0,151.0,2633729,161.97,167.91,143.0,151.0,2633729,0.0,1.0
2021-02-09,183.85,189.8899,165.01,166.0,1908586,183.85,189.8899,165.01,166.0,1908586,0.0,1.0
2021-02-10,172.47,179.0,162.0,173.43,1821886,172.47,179.0,162.0,173.43,1821886,0.0,1.0
2021-02-11,170.98,185.5,170.25,172.71,1329872,170.98,185.5,170.25,172.71,1329872,0.0,1.0
2021-02-12,161.09,174.295,160.0,168.5,1395609,161.09,174.295,160.0,168.5,1395609,0.0,1.0
2021-02-16,150.0,168.49,140.7911,161.8,2382209,150.0,168.49,140.7911,161.8,2382209,0.0,1.0
2021-02-17,141.59,147.2034,136.19,143.45,1348140,141.59,147.2034,136.19,143.45,1348140,0.0,1.0
2021-02-18,137.09,139.255,125.42,136.38,1665082,137.09,139.255,125.42,136.38,1665082,0.0,1.0
2021-02-19,133.02,141.0,127.66,140.0,1318793,133.02,141.0,127.66,140.0,1318793,0.0,1.0
2021-02-22,105.42,132.75,104.02,129.26,2586246,105.42,132.75,104.02,129.26,2586246,0.0,1.0
2021-02-23,108.7,110.75,90.04,97.26,2746810,108.7,110.75,90.04,97.26,2746810,0.0,1.0
2021-02-24,110.38,116.47,104.32,111.07,1394861,110.38,116.47,104.32,111.07,1394861,0.0,1.0
2021-02-25,102.75,112.67,99.35,111.12,1137015,102.75,112.67,99.35,111.12,1137015,0.0,1.0
2021-02-26,101.26,106.2529,97.0901,101.28,1466855,101.26,106.2529,97.0901,101.28,1466855,0.0,1.0
2021-03-01,111.38,115.96,103.27,105.8,1606782,111.38,115.96,103.27,105.8,1606782,0.0,1.0
2021-03-02,103.74,114.51,103.2157,113.9544,1138494,103.74,114.51,103.2157,113.9544,1138494,0.0,1.0
2021-03-03,92.79,105.136,91.7501,105.12,1610057,92.79,105.136,91.7501,105.12,1610057,0.0,1.0
2021-03-04,85.53,97.41,82.7,92.91,2528379,85.53,97.41,82.7,92.91,2528379,0.0,1.0
2021-03-05,92.34,112.0,81.065,110.88,7432102,92.34,112.0,81.065,110.88,7432102,0.0,1.0
2021-03-08,94.56,104.77,85.73,90.0,2578989,94.56,104.77,85.73,90.0,2578989,0.0,1.0
2021-03-09,109.56,112.9599,98.68,101.46,1764500,109.56,112.9599,98.68,101.46,1764500,0.0,1.0
2021-03-10,97.2,117.99,94.0,114.75,2717795,97.2,117.99,94.0,114.75,2717795,0.0,1.0
2021-03-11,102.29,105.889,99.0,103.1723,1402467,102.29,105.889,99.0,103.1723,1402467,0.0,1.0
2021-03-12,95.6,100.0,92.07,100.0,1923150,95.6,100.0,92.07,100.0,1923150,0.0,1.0
2021-03-15,104.27,105.579,97.88,97.99,1807646,104.27,105.579,97.88,97.99,1807646,0.0,1.0
2021-03-16,109.36,114.32,102.74,110.01,2565693,109.36,114.32,102.74,110.01,2565693,0.0,1.0
2021-03-17,120.59,122.93,103.11,104.0,2692909,120.59,122.93,103.11,104.0,2692909,0.0,1.0
2021-03-18,106.37,120.0,105.79,118.31,1991267,106.37,120.0,105.79,118.31,1991267,0.0,1.0
2021-03-19,105.96,110.9,101.55,108.7005,2773977,105.96,110.9,101.55,108.7005,2773977,0.0,1.0
2021-03-22,109.78,111.84,103.04,107.0,958005,109.78,111.84,103.04,107.0,958005,0.0,1.0
2021-03-23,108.55,112.0,104.4,110.0,1174554,108.55,112.0,104.4,110.0,1174554,0.0,1.0
2021-03-24,100.22,114.26,99.25,108.48,1503877,100.22,114.26,99.25,108.48,1503877,0.0,1.0
2021-03-25,104.1,105.87,93.235,97.11,1372156,104.1,105.87,93.235,97.11,1372156,0.0,1.0
2021-03-26,95.23,105.7186,90.5001,103.95,1525263,95.23,105.7186,90.5001,103.95,1525263,0.0,1.0
2021-03-29,98.21,100.51,93.0,94.77,1225164,98.21,100.51,93.0,94.77,1225164,0.0,1.0
2021-03-30,92.34,98.0,89.33,97.54,2366029,92.34,98.0,89.33,97.54,2366029,0.0,1.0
2021-03-31,96.62,99.09,92.5,94.1,1357460,96.62,99.09,92.5,94.1,1357460,0.0,1.0
2021-04-01,100.45,102.2,97.26,98.76,804126,100.45,102.2,97.26,98.76,804126,0.0,1.0
2021-04-05,96.6,102.96,94.38,102.0,926392,96.6,102.96,94.38,102.0,926392,0.0,1.0
2021-04-06,93.07,98.0,92.82,95.51,1002891,93.07,98.0,92.82,95.51,1002891,0.0,1.0
2021-04-07,85.6,92.1399,84.189,92.0,2116294,85.6,92.1399,84.189,92.0,2116294,0.0,1.0
2021-04-08,85.24,87.7,82.79,87.37,1582847,85.24,87.7,82.79,87.37,1582847,0.0,1.0
2021-04-09,85.41,86.67,82.4127,84.592,724543,85.41,86.67,82.4127,84.592,724543,0.0,1.0
2021-04-12,82.3,86.85,82.03,85.41,848915,82.3,86.85,82.03,85.41,848915,0.0,1.0
2021-04-13,87.75,90.6029,83.0,83.5,1535813,87.75,90.6029,83.0,83.5,1535813,0.0,1.0
2021-04-14,88.95,92.6168,87.87,88.49,972242,88.95,92.6168,87.87,88.49,972242,0.0,1.0
2021-04-15,90.42,90.71,85.65,88.25,850232,90.42,90.71,85.65,88.25,850232,0.0,1.0
2021-04-16,90.5,90.72,86.4999,90.5,708674,90.5,90.72,86.4999,90.5,708674,0.0,1.0
2021-04-19,85.62,89.8599,83.6,89.51,919927,85.62,89.8599,83.6,89.51,919927,0.0,1.0
2021-04-20,82.91,87.88,80.71,85.5,837591,82.91,87.88,80.71,85.5,837591,0.0,1.0
2021-04-21,87.65,87.84,80.8,82.0,567648,87.65,87.84,80.8,82.0,567648,0.0,1.0
2021-04-22,86.78,90.65,85.51,87.86,690916,86.78,90.65,85.51,87.86,690916,0.0,1.0
2021-04-23,84.78,85.8799,81.75,85.05,885374,84.78,85.8799,81.75,85.05,885374,0.0,1.0
2021-04-26,87.7,88.5,82.31,84.71,798975,87.7,88.5,82.31,84.71,798975,0.0,1.0
2021-04-27,87.19,92.03,86.3,86.51,891436,87.19,92.03,86.3,86.51,891436,0.0,1.0
2021-04-28,87.64,88.425,83.27,85.9,689630,87.64,88.425,83.27,85.9,689630,0.0,1.0
2021-04-29,79.59,87.2767,78.579,86.56,1545890,79.59,87.2767,78.579,86.56,1545890,0.0,1.0
2021-04-30,77.02,79.61,76.62,78.38,957022,77.02,79.61,76.62,78.38,957022,0.0,1.0
2021-05-03,76.48,80.05,75.1001,77.51,1251463,76.48,80.05,75.1001,77.51,1251463,0.0,1.0
2021-05-04,74.14,75.0,70.65,74.75,1345848,74.14,75.0,70.65,74.75,1345848,0.0,1.0
2021-05-05,71.85,75.945,71.25,75.0,969469,71.85,75.945,71.25,75.0,969469,0.0,1.0
2021-05-06,73.01,73.27,68.0,71.15,2158387,73.01,73.27,68.0,71.15,2158387,0.0,1.0
2021-05-07,74.64,77.4,73.19,73.72,2502713,74.64,77.4,73.19,73.72,2502713,0.0,1.0
2021-05-10,68.47,73.31,67.6,73.31,1310785,68.47,73.31,67.6,73.31,1310785,0.0,1.0
2021-05-11,70.02,70.59,62.5,62.83,1163879,70.02,70.59,62.5,62.83,1163879,0.0,1.0
2021-05-12,66.8,71.4022,66.5401,69.23,715920,66.8,71.4022,66.5401,69.23,715920,0.0,1.0
2021-05-13,67.45,69.34,65.11,67.34,961597,67.45,69.34,65.11,67.34,961597,0.0,1.0
2021-05-14,70.34,71.1965,68.51,68.67,706166,70.34,71.1965,68.51,68.67,706166,0.0,1.0
2021-05-17,71.1,71.85,69.0,69.44,555967,71.1,71.85,69.0,69.44,555967,0.0,1.0
2021-05-18,72.52,74.2434,69.2546,70.97,794166,72.52,74.2434,69.2546,70.97,794166,0.0,1.0
2021-05-19,72.13,72.8076,70.25,71.11,410489,72.13,72.8076,70.25,71.11,410489,0.0,1.0
2021-05-20,73.64,74.87,72.3301,72.45,417908,73.64,74.87,72.3301,72.45,417908,0.0,1.0
2021-05-21,71.9,75.14,71.55,74.68,487153,71.9,75.14,71.55,74.68,487153,0.0,1.0
2021-05-24,71.0,73.165,70.59,72.03,414854,71.0,73.165,70.59,72.03,414854,0.0,1.0
2021-05-25,72.03,74.39,71.33,71.33,497211,72.03,74.39,71.33,71.33,497211,0.0,1.0
2021-05-26,75.32,75.97,72.0,72.0,494471,75.32,75.97,72.0,72.0,494471,0.0,1.0
2021-05-27,76.89,77.2352,74.46,75.68,661403,76.89,77.2352,74.46,75.68,661403,0.0,1.0
2021-05-28,74.07,76.93,72.94,76.19,759786,74.07,76.93,72.94,76.19,759786,0.0,1.0
2021-06-01,69.24,74.69,68.865,74.67,1025153,69.24,74.69,68.865,74.67,1025153,0.0,1.0
2021-06-02,74.92,75.22,68.4,69.3,1001894,74.92,75.22,68.4,69.3,1001894,0.0,1.0
2021-06-03,71.27,76.32,70.6001,74.71,679873,71.27,76.32,70.6001,74.71,679873,0.0,1.0
2021-06-04,73.75,76.08,71.32,71.33,699025,73.75,76.08,71.32,71.33,699025,0.0,1.0
2021-06-07,80.62,82.3854,72.44,73.75,896146,80.62,82.3854,72.44,73.75,896146,0.0,1.0
2021-06-08,83.92,84.69,79.6103,81.0,916864,83.92,84.69,79.6103,81.0,916864,0.0,1.0
2021-06-09,84.0,86.45,82.43,84.51,591902,84.0,86.45,82.43,84.51,591902,0.0,1.0
2021-06-10,80.68,83.99,80.5,83.98,450548,80.68,83.99,80.5,83.98,450548,0.0,1.0
2021-06-11,73.95,82.78,72.8,81.0,1447328,73.95,82.78,72.8,81.0,1447328,0.0,1.0
2021-06-14,74.59,75.6,73.8,74.28,639995,74.59,75.6,73.8,74.28,639995,0.0,1.0
2021-06-15,72.32,74.455,72.0539,74.29,613651,72.32,74.455,72.0539,74.29,613651,0.0,1.0
2021-06-16,74.82,75.15,72.51,72.53,466649,74.82,75.15,72.51,72.53,466649,0.0,1.0
2021-06-17,75.69,77.373,73.5468,74.42,577220,75.69,77.373,73.5468,74.42,577220,0.0,1.0
2021-06-18,77.42,80.46,74.8822,74.8822,969473,77.42,80.46,74.8822,74.8822,969473,0.0,1.0
2021-06-21,78.77,80.49,75.22,77.52,503963,78.77,80.49,75.22,77.52,503963,0.0,1.0
2021-06-22,80.01,80.3,77.5827,78.6,422043,80.01,80.3,77.5827,78.6,422043,0.0,1.0
2021-06-23,82.56,84.2,80.01,80.01,765826,82.56,84.2,80.01,80.01,765826,0.0,1.0
2021-06-24,83.53,84.2,82.305,83.04,504076,83.53,84.2,82.305,83.04,504076,0.0,1.0
2021-06-25,82.14,84.75,81.0,84.0,1758888,82.14,84.75,81.0,84.0,1758888,0.0,1.0
2021-06-28,91.01,91.65,82.8,82.8,1334650,91.01,91.65,82.8,82.8,1334650,0.0,1.0
2021-06-29,95.68,98.0,90.28,90.37,1204301,95.68,98.0,90.28,90.37,1204301,0.0,1.0
2021-06-30,92.23,95.47,88.69,95.06,1145741,92.23,95.47,88.69,95.06,1145741,0.0,1.0
2021-07-01,87.44,93.36,86.12,92.36,818596,87.44,93.36,86.12,92.36,818596,0.0,1.0
2021-07-02,87.17,88.45,85.0101,86.68,421130,87.17,88.45,85.0101,86.68,421130,0.0,1.0
2021-07-06,90.53,91.769,87.15,87.15,718088,90.53,91.769,87.15,87.15,718088,0.0,1.0
2021-07-07,86.05,91.355,84.0747,90.0,722460,86.05,91.355,84.0747,90.0,722460,0.0,1.0
2021-07-08,85.94,86.9499,81.81,83.72,600025,85.94,86.9499,81.81,83.72,600025,0.0,1.0
2021-07-09,87.77,87.9,84.53,86.5,319336,87.77,87.9,84.53,86.5,319336,0.0,1.0
2021-07-12,87.58,92.4899,85.6875,89.04,498381,87.58,92.4899,85.6875,89.04,498381,0.0,1.0
2021-07-13,82.92,87.59,82.675,87.29,633165,82.92,87.59,82.675,87.29,633165,0.0,1.0
2021-07-14,74.87,83.59,74.77,83.59,1026823,74.87,83.59,74.77,83.59,1026823,0.0,1.0
2021-07-15,76.63,76.84,73.0,74.87,768697,76.63,76.84,73.0,74.87,768697,0.0,1.0
2021-07-16,76.31,79.9492,76.05,76.76,516608,76.31,79.9492,76.05,76.76,516608,0.0,1.0
2021-07-19,83.78,86.32,73.8,74.67,1206295,83.78,86.32,73.8,74.67,1206295,0.0,1.0
2021-07-20,81.77,85.46,78.36,85.04,821350,81.77,85.46,78.36,85.04,821350,0.0,1.0
2021-07-21,84.14,84.6,78.6,80.93,554310,84.14,84.6,78.6,80.93,554310,0.0,1.0
2021-07-22,86.0,86.41,82.95,84.64,439195,86.0,86.41,82.95,84.64,439195,0.0,1.0
2021-07-23,89.5,90.0,85.08,86.01,746227,89.5,90.0,85.08,86.01,746227,0.0,1.0
2021-07-26,92.04,93.2999,89.34,89.34,943234,92.04,93.2999,89.34,89.34,943234,0.0,1.0
2021-07-27,92.69,93.239,87.97,91.19,749113,92.69,93.239,87.97,91.19,749113,0.0,1.0
2021-07-28,95.23,96.85,91.02,91.89,742813,95.23,96.85,91.02,91.89,742813,0.0,1.0
2021-07-29,91.92,95.687,90.08,95.14,609724,91.92,95.687,90.08,95.14,609724,0.0,1.0
2021-07-30,92.25,92.2933,88.515,90.7,464541,92.25,92.2933,88.515,90.7,464541,0.0,1.0
2021-08-02,92.76,93.93,89.0807,92.9,362276,92.76,93.93,89.0807,92.9,362276,0.0,1.0
2021-08-03,100.46,104.75,90.55,91.96,1337038,100.46,104.75,90.55,91.96,1337038,0.0,1.0
2021-08-04,110.51,111.0,99.001,99.51,1342573,110.51,111.0,99.001,99.51,1342573,0.0,1.0
2021-08-05,110.87,111.9799,105.2796,108.43,884930,110.87,111.9799,105.2796,108.43,884930,0.0,1.0
2021-08-06,105.76,110.0,100.55,109.09,802919,105.76,110.0,100.55,109.09,802919,0.0,1.0
2021-08-09,109.76,112.0,105.95,105.99,1109966,109.76,112.0,105.95,105.99,1109966,0.0,1.0
2021-08-10,97.34,100.2999,88.03,95.0,2035906,97.34,100.2999,88.03,95.0,2035906,0.0,1.0
2021-08-11,95.15,97.2,92.69,97.2,721022,95.15,97.2,92.69,97.2,721022,0.0,1.0
2021-08-12,99.1,101.6,94.62,94.62,634411,99.1,101.6,94.62,94.62,634411,0.0,1.0
2021-08-13,94.21,100.81,93.45,99.49,503426,94.21,100.81,93.45,99.49,503426,0.0,1.0
2021-08-16,96.03,96.56,90.5796,93.38,579405,96.03,96.56,90.5796,93.38,579405,0.0,1.0
2021-08-17,92.6,98.39,90.72,95.25,643404,92.6,98.39,90.72,95.25,643404,0.0,1.0
2021-08-18,87.37,93.43,87.13,93.42,577896,87.37,93.43,87.13,93.42,577896,0.0,1.0
2021-08-19,87.54,89.9,84.11,86.55,594003,87.54,89.9,84.11,86.55,594003,0.0,1.0
2021-08-20,90.86,91.5,87.26,88.0,306019,90.86,91.5,87.26,88.0,306019,0.0,1.0
2021-08-23,94.38,94.93,91.44,91.52,347906,94.38,94.93,91.44,91.52,347906,0.0,1.0
2021-08-24,93.54,94.51,90.0404,94.26,459951,93.54,94.51,90.0404,94.26,459951,0.0,1.0
2021-08-25,95.38,96.2,91.11,91.8,407474,95.38,96.2,91.11,91.8,407474,0.0,1.0
2021-08-26,95.7,99.29,95.47,95.5,510844,95.7,99.29,95.47,95.5,510844,0.0,1.0
2021-08-27,93.06,96.0,92.095,95.15,595116,93.06,96.0,92.095,95.15,595116,0.0,1.0
2021-08-30,91.36,92.7,89.5,92.41,582063,91.36,92.7,89.5,92.41,582063,0.0,1.0
2021-08-31,91.24,92.75,90.95,91.08,447207,91.24,92.75,90.95,91.08,447207,0.0,1.0
2021-09-01,92.36,94.8,89.7,91.0,508946,92.36,94.8,89.7,91.0,508946,0.0,1.0
2021-09-02,94.12,95.8702,91.23,91.74,403266,94.12,95.8702,91.23,91.74,403266,0.0,1.0
2021-09-03,94.0,95.88,93.22,93.85,383060,94.0,95.88,93.22,93.85,383060,0.0,1.0
2021-09-07,89.99,95.625,89.07,93.12,562779,89.99,95.625,89.07,93.12,562779,0.0,1.0
2021-09-08,89.72,90.23,87.76,90.0,393832,89.72,90.23,87.76,90.0,393832,0.0,1.0
2021-09-09,90.88,91.66,89.76,89.84,629476,90.88,91.66,89.76,89.84,629476,0.0,1.0
2021-09-10,93.69,98.115,90.88,92.0,654757,93.69,98.115,90.88,92.0,654757,0.0,1.0
2021-09-13,87.47,93.75,85.8,93.69,793697,87.47,93.75,85.8,93.69,793697,0.0,1.0
2021-09-14,86.5,89.9,85.11,88.25,439019,86.5,89.9,85.11,88.25,439019,0.0,1.0
2021-09-15,86.76,87.91,85.44,86.83,371390,86.76,87.91,85.44,86.83,371390,0.0,1.0
2021-09-16,86.09,87.46,84.4101,87.01,358172,86.09,87.46,84.4101,87.01,358172,0.0,1.0
2021-09-17,91.71,91.95,85.63,87.12,832119,91.71,91.95,85.63,87.12,832119,0.0,1.0
2021-09-20,88.87,90.56,87.08,87.94,406706,88.87,90.56,87.08,87.94,406706,0.0,1.0
2021-09-21,89.69,90.43,87.1101,89.61,308896,89.69,90.43,87.1101,89.61,308896,0.0,1.0
2021-09-22,90.21,92.2799,89.4865,90.2,231410,90.21,92.2799,89.4865,90.2,231410,0.0,1.0
2021-09-23,87.36,91.99,87.19,90.31,402840,87.36,91.99,87.19,90.31,402840,0.0,1.0
2021-09-24,85.24,87.078,82.79,87.06,484611,85.24,87.078,82.79,87.06,484611,0.0,1.0
2021-09-27,87.57,87.84,84.2517,85.26,353494,87.57,87.84,84.2517,85.26,353494,0.0,1.0
2021-09-28,87.25,88.71,83.775,87.04,461653,87.25,88.71,83.775,87.04,461653,0.0,1.0
2021-09-29,89.94,94.41,88.44,88.58,610037,89.94,94.41,88.44,88.58,610037,0.0,1.0
2021-09-30,89.95,93.96,89.89,90.95,279695,89.95,93.96,89.89,90.95,279695,0.0,1.0
2021-10-01,84.33,88.7,82.4401,88.7,737057,84.33,88.7,82.4401,88.7,737057,0.0,1.0
2021-10-04,77.39,83.7,76.085,83.3,885620,77.39,83.7,76.085,83.3,885620,0.0,1.0
2021-10-05,79.66,80.16,77.18,79.505,436450,79.66,80.16,77.18,79.505,436450,0.0,1.0
2021-10-06,77.72,79.83,77.38,78.89,241399,77.72,79.83,77.38,78.89,241399,0.0,1.0
2021-10-07,81.1,83.0,78.51,79.3,311999,81.1,83.0,78.51,79.3,311999,0.0,1.0
2021-10-08,82.72,83.54,81.18,82.0,298887,82.72,83.54,81.18,82.0,298887,0.0,1.0
2021-10-11,83.82,85.8608,81.25,82.0,245121,83.82,85.8608,81.25,82.0,245121,0.0,1.0
2021-10-12,82.1,86.025,81.27,84.83,431501,82.1,86.025,81.27,84.83,431501,0.0,1.0
2021-10-13,83.18,83.3,80.98,82.68,274211,83.18,83.3,80.98,82.68,274211,0.0,1.0
2021-10-14,78.67,85.46,78.25,85.0,803293,78.67,85.46,78.25,85.0,803293,0.0,1.0
2021-10-15,78.02,80.075,75.66,79.58,680274,78.02,80.075,75.66,79.58,680274,0.0,1.0
2021-10-18,80.61,81.32,77.38,77.39,340341,80.61,81.32,77.38,77.39,340341,0.0,1.0
2021-10-19,83.1,84.08,81.08,81.29,366665,83.1,84.08,81.08,81.29,366665,0.0,1.0
2021-10-20,85.1,87.67,82.0201,82.98,381711,85.1,87.67,82.0201,82.98,381711,0.0,1.0
2021-10-21,84.82,85.94,82.3,85.72,242303,84.82,85.94,82.3,85.72,242303,0.0,1.0
2021-10-22,84.06,85.1228,82.7,84.35,165818,84.06,85.1228,82.7,84.35,165818,0.0,1.0
2021-10-25,84.26,84.97,82.4724,83.8,158114,84.26,84.97,82.4724,83.8,158114,0.0,1.0
2021-10-26,83.03,84.4494,81.63,83.72,242159,83.03,84.4494,81.63,83.72,242159,0.0,1.0
2021-10-27,82.81,85.37,82.52,84.08,203578,82.81,85.37,82.52,84.08,203578,0.0,1.0
2021-10-28,84.59,86.0,83.3,83.73,300157,84.59,86.0,83.3,83.73,300157,0.0,1.0
2021-10-29,82.92,85.61,82.65,84.19,225291,82.92,85.61,82.65,84.19,225291,0.0,1.0
2021-11-01,86.79,86.93,82.9,83.26,343368,86.79,86.93,82.9,83.26,343368,0.0,1.0
2021-11-02,86.0,87.4498,85.0648,86.38,195773,86.0,87.4498,85.0648,86.38,195773,0.0,1.0
2021-11-03,88.12,89.0,82.5001,85.84,347896,88.12,89.0,82.5001,85.84,347896,0.0,1.0
2021-11-04,85.49,88.25,85.03,87.37,314273,85.49,88.25,85.03,87.37,314273,0.0,1.0
2021-11-05,77.3,82.5,75.6842,82.5,955972,77.3,82.5,75.6842,82.5,955972,0.0,1.0
2021-11-08,80.35,81.14,77.01,77.67,461679,80.35,81.14,77.01,77.67,461679,0.0,1.0
2021-11-09,78.62,82.95,78.23,81.0,529691,78.62,82.95,78.23,81.0,529691,0.0,1.0
2021-11-10,79.47,84.0,78.63,82.0,819870,79.47,84.0,78.63,82.0,819870,0.0,1.0
2021-11-11,85.43,85.75,80.67,81.36,523859,85.43,85.75,80.67,81.36,523859,0.0,1.0
2021-11-12,88.82,89.0,85.8758,86.08,400960,88.82,89.0,85.8758,86.08,400960,0.0,1.0
2021-11-15,93.44,94.45,89.26,89.26,612931,93.44,94.45,89.26,89.26,612931,0.0,1.0
2021-11-16,94.12,96.71,90.44,93.1,475577,94.12,96.71,90.44,93.1,475577,0.0,1.0
2021-11-17,98.32,101.31,94.0,94.49,712400,98.32,101.31,94.0,94.49,712400,0.0,1.0
2021-11-18,93.56,99.4256,92.86,98.32,439987,93.56,99.4256,92.86,98.32,439987,0.0,1.0
2021-11-19,93.98,97.48,93.29,93.55,322788,93.98,97.48,93.29,93.55,322788,0.0,1.0
2021-11-22,91.75,93.0,89.0001,92.75,417895,91.75,93.0,89.0001,92.75,417895,0.0,1.0
2021-11-23,86.6,92.35,84.1,90.86,518064,86.6,92.35,84.1,90.86,518064,0.0,1.0
2021-11-24,89.4,89.61,84.34,86.33,317860,89.4,89.61,84.34,86.33,317860,0.0,1.0
2021-11-26,97.58,103.18,93.21,93.65,961635,97.58,103.18,93.21,93.65,961635,0.0,1.0
2021-11-29,97.01,99.71,94.61,99.71,566842,97.01,99.71,94.61,99.71,566842,0.0,1.0
2021-11-30,93.52,100.33,91.47,99.4,720769,93.52,100.33,91.47,99.4,720769,0.0,1.0
2021-12-01,83.91,92.78,83.9007,92.78,913130,83.91,92.78,83.9007,92.78,913130,0.0,1.0
2021-12-02,83.55,86.8328,82.01,84.0,434978,83.55,86.8328,82.01,84.0,434978,0.0,1.0
2021-12-03,81.8,85.45,78.92,84.5033,509213,81.8,85.45,78.92,84.5033,509213,0.0,1.0
2021-12-06,81.94,82.83,79.7723,81.0,450397,81.94,82.83,79.7723,81.0,450397,0.0,1.0
2021-12-07,85.15,87.27,84.31,84.31,336984,85.15,87.27,84.31,84.31,336984,0.0,1.0
2021-12-08,85.68,86.54,83.33,86.34,411544,85.68,86.54,83.33,86.34,411544,0.0,1.0
2021-12-09,83.79,86.7499,83.35,86.0,398886,83.79,86.7499,83.35,86.0,398886,0.0,1.0
2021-12-10,83.12,85.58,81.73,83.1,485684,83.12,85.58,81.73,83.1,485684,0.0,1.0
2021-12-13,86.95,87.53,83.03,83.03,426587,86.95,87.53,83.03,83.03,426587,0.0,1.0
2021-12-14,84.92,86.69,83.56,85.46,409353,84.92,86.69,83.56,85.46,409353,0.0,1.0
2021-12-15,89.82,89.98,82.99,84.91,392120,89.82,89.98,82.99,84.91,392120,0.0,1.0
2021-12-16,91.29,94.24,88.5116,90.0,428519,91.29,94.24,88.5116,90.0,428519,0.0,1.0
2021-12-17,100.77,101.38,91.401,91.74,985527,100.77,101.38,91.401,91.74,985527,0.0,1.0
2021-12-20,105.0,109.55,101.63,103.5,1047596,105.0,109.55,101.63,103.5,1047596,0.0,1.0
2021-12-21,102.5,107.25,99.5001,105.37,647518,102.5,107.25,99.5001,105.37,647518,0.0,1.0
2021-12-22,104.16,104.605,101.45,103.42,307076,104.16,104.605,101.45,103.42,307076,0.0,1.0
2021-12-23,100.21,104.0,98.82,103.91,469512,100.21,104.0,98.82,103.91,469512,0.0,1.0
2021-12-27,103.14,107.43,100.98,101.22,456507,103.14,107.43,100.98,101.22,456507,0.0,1.0
2021-12-28,97.28,103.8268,97.08,103.395,380243,97.28,103.8268,97.08,103.395,380243,0.0,1.0
2021-12-29,98.11,99.2299,96.1126,97.58,265083,98.11,99.2299,96.1126,97.58,265083,0.0,1.0
2021-12-30,101.64,103.18,98.0001,98.04,345241,101.64,103.18,98.0001,98.04,345241,0.0,1.0
2021-12-31,100.59,103.11,100.31,101.3,222089,100.59,103.11,100.31,101.3,222089,0.0,1.0
2022-01-03,96.11,101.98,94.64,100.68,489933,96.11,101.98,94.64,100.68,489933,0.0,1.0
2022-01-04,86.35,96.2592,83.65,95.36,1285954,86.35,96.2592,83.65,95.36,1285954,0.0,1.0
2022-01-05,81.01,86.99,80.0,86.73,788366,81.01,86.99,80.0,86.73,788366,0.0,1.0
2022-01-06,80.13,81.79,76.24,80.02,707462,80.13,81.79,76.24,80.02,707462,0.0,1.0
2022-01-07,81.25,82.64,79.6,80.39,494868,81.25,82.64,79.6,80.39,494868,0.0,1.0
2022-01-10,84.95,85.4799,79.5449,81.0,499483,84.95,85.4799,79.5449,81.0,499483,0.0,1.0
2022-01-11,83.15,85.5345,82.5,83.82,329907,83.15,85.5345,82.5,83.82,329907,0.0,1.0
2022-01-12,81.85,83.17,80.64,83.02,391268,81.85,83.17,80.64,83.02,391268,0.0,1.0
2022-01-13,81.34,82.99,80.5,82.18,353426,81.34,82.99,80.5,82.18,353426,0.0,1.0
2022-01-14,79.96,81.9,77.67,81.0,524637,79.96,81.9,77.67,81.0,524637,0.0,1.0
2022-01-18,73.06,78.48,72.16,77.64,725213,73.06,78.48,72.16,77.64,725213,0.0,1.0
2022-01-19,69.24,74.428,68.78,74.0,584921,69.24,74.428,68.78,74.0,584921,0.0,1.0
2022-01-20,66.81,71.83,66.19,69.96,500126,66.81,71.83,66.19,69.96,500126,0.0,1.0
2022-01-21,60.7,65.555,60.5901,64.76,818982,60.7,65.555,60.5901,64.76,818982,0.0,1.0
2022-01-24,60.72,60.955,53.97,58.23,988836,60.72,60.955,53.97,58.23,988836,0.0,1.0
2022-01-25,63.5,64.936,59.98,60.1,736699,63.5,64.936,59.98,60.1,736699,0.0,1.0
2022-01-26,61.99,67.56,61.5,66.0,534554,61.99,67.56,61.5,66.0,534554,0.0,1.0
2022-01-27,60.5,63.53,59.68,62.61,474699,60.5,63.53,59.68,62.61,474699,0.0,1.0
2022-01-28,62.64,62.83,59.12,60.27,330020,62.64,62.83,59.12,60.27,330020,0.0,1.0
2022-01-31,63.87,66.95,61.67,63.68,967299,63.87,66.95,61.67,63.68,967299,0.0,1.0
2022-02-01,65.34,66.23,61.32,64.02,525837,65.34,66.23,61.32,64.02,525837,0.0,1.0
2022-02-02,64.97,65.96,62.6148,65.92,432452,64.97,65.96,62.6148,65.92,432452,0.0,1.0
2022-02-03,63.15,65.49,62.87,64.18,296306,63.15,65.49,62.87,64.18,296306,0.0,1.0
2022-02-04,65.48,66.24,63.16,63.82,333718,65.48,66.24,63.16,63.82,333718,0.0,1.0
2022-02-07,66.22,67.0,64.675,65.34,324900,66.22,67.0,64.675,65.34,324900,0.0,1.0
2022-02-08,67.72,68.24,64.5,65.74,370081,67.72,68.24,64.5,65.74,370081,0.0,1.0
2022-02-09,71.4,71.56,68.325,68.48,354622,71.4,71.56,68.325,68.48,354622,0.0,1.0
2022-02-10,71.5,73.47,69.0,69.61,404440,71.5,73.47,69.0,69.61,404440,0.0,1.0
2022-02-11,70.28,73.4,69.76,70.98,300207,70.28,73.4,69.76,70.98,300207,0.0,1.0
2022-02-14,68.78,70.77,68.2,70.28,437084,68.78,70.77,68.2,70.28,437084,0.0,1.0
2022-02-15,66.49,70.23,65.77,69.96,551380,66.49,70.23,65.77,69.96,551380,0.0,1.0
2022-02-16,65.84,66.839,64.8,66.07,343261,65.84,66.839,64.8,66.07,343261,0.0,1.0
2022-02-17,63.04,66.275,62.6193,65.85,415172,63.04,66.275,62.6193,65.85,415172,0.0,1.0
2022-02-18,63.85,64.8,61.98,63.26,378317,63.85,64.8,61.98,63.26,378317,0.0,1.0
2022-02-22,62.26,64.0,61.8,62.97,430160,62.26,64.0,61.8,62.97,430160,0.0,1.0
2022-02-23,60.13,63.99,60.13,63.39,711625,60.13,63.99,60.13,63.39,711625,0.0,1.0
2022-02-24,61.43,61.43,51.0,54.38,1083962,61.43,61.43,51.0,54.38,1083962,0.0,1.0
2022-02-25,62.31,63.3262,59.6659,61.22,352501,62.31,63.3262,59.6659,61.22,352501,0.0,1.0
2022-02-28,62.3,64.05,61.28,61.6,341503,62.3,64.05,61.28,61.6,341503,0.0,1.0
2022-03-01,60.94,64.42,60.33,62.74,380675,60.94,64.42,60.33,62.74,380675,0.0,1.0
2022-03-02,58.89,61.43,57.71,61.25,427072,58.89,61.43,57.71,61.25,427072,0.0,1.0
2022-03-03,56.11,59.0,55.835,58.9,398046,56.11,59.0,55.835,58.9,398046,0.0,1.0
2022-03-04,53.84,56.699,53.31,55.13,464646,53.84,56.699,53.31,55.13,464646,0.0,1.0
2022-03-07,49.85,54.729,49.5,53.84,644140,49.85,54.729,49.5,53.84,644140,0.0,1.0
2022-03-08,54.65,56.6199,51.0,51.3,1019527,54.65,56.6199,51.0,51.3,1019527,0.0,1.0
2022-03-09,57.05,58.9457,55.48,55.97,556975,57.05,58.9457,55.48,55.97,556975,0.0,1.0
2022-03-10,55.89,56.89,54.66,55.53,266602,55.89,56.89,54.66,55.53,266602,0.0,1.0
2022-03-11,54.2,56.93,54.19,56.29,272602,54.2,56.93,54.19,56.29,272602,0.0,1.0
2022-03-14,54.17,59.15,53.21,54.0,606383,54.17,59.15,53.21,54.0,606383,0.0,1.0
2022-03-15,56.25,56.29,53.23,54.03,468480,56.25,56.29,53.23,54.03,468480,0.0,1.0
2022-03-16,59.67,60.21,56.8,56.9,437024,59.67,60.21,56.8,56.9,437024,0.0,1.0
2022-03-17,61.81,62.28,58.63,58.72,377407,61.81,62.28,58.63,58.72,377407,0.0,1.0
2022-03-18,64.71,65.17,62.27,62.27,636858,64.71,65.17,62.27,62.27,636858,0.0,1.0
2022-03-21,62.9,64.9,61.956,64.02,341661,62.9,64.9,61.956,64.02,341661,0.0,1.0
2022-03-22,63.1,64.12,62.38,63.0,338386,63.1,64.12,62.38,63.0,338386,0.0,1.0
2022-03-23,61.39,63.03,60.866,62.19,469074,61.39,63.03,60.866,62.19,469074,0.0,1.0
2022-03-24,62.45,63.35,60.445,61.7,295184,62.45,63.35,60.445,61.7,295184,0.0,1.0
2022-03-25,60.97,62.45,60.1,62.32,202339,60.97,62.45,60.1,62.32,202339,0.0,1.0
2022-03-28,61.5,62.4942,60.01,61.3,170854,61.5,62.4942,60.01,61.3,170854,0.0,1.0
2022-03-29,65.04,65.32,62.32,62.57,334702,65.04,65.32,62.32,62.57,334702,0.0,1.0
2022-03-30,62.61,65.2157,61.74,64.68,270914,62.61,65.2157,61.74,64.68,270914,0.0,1.0
2022-03-31,62.41,64.3373,61.455,62.89,271863,62.41,64.3373,61.455,62.89,271863,0.0,1.0
2022-04-01,62.53,64.1399,61.655,62.65,250812,62.53,64.1399,61.655,62.65,250812,0.0,1.0
2022-04-04,62.75,63.89,62.0,62.83,222810,62.75,63.89,62.0,62.83,222810,0.0,1.0
2022-04-05,61.19,63.0,61.0,62.33,242602,61.19,63.0,61.0,62.33,242602,0.0,1.0
2022-04-06,58.88,60.27,57.09,60.0,378995,58.88,60.27,57.09,60.0,378995,0.0,1.0
2022-04-07,60.19,60.769,58.27,58.56,306958,60.19,60.769,58.27,58.56,306958,0.0,1.0
2022-04-08,58.36,60.51,58.28,60.0,212297,58.36,60.51,58.28,60.0,212297,0.0,1.0
2022-04-11,57.4,58.78,55.735,57.57,449677,57.4,58.78,55.735,57.57,449677,0.0,1.0
2022-04-12,58.01,59.54,57.15,58.33,353957,58.01,59.54,57.15,58.33,353957,0.0,1.0
2022-04-13,58.45,59.18,57.32,57.73,246002,58.45,59.18,57.32,57.73,246002,0.0,1.0
2022-04-14,56.13,59.33,56.09,58.45,204020,56.13,59.33,56.09,58.45,204020,0.0,1.0
2022-04-18,55.26,56.17,54.4201,55.94,423823,55.26,56.17,54.4201,55.94,423823,0.0,1.0
2022-04-19,59.14,59.88,56.5,57.33,669101,59.14,59.88,56.5,57.33,669101,0.0,1.0
2022-04-20,59.66,60.805,58.51,59.56,404576,59.66,60.805,58.51,59.56,404576,0.0,1.0
2022-04-21,57.17,60.78,56.685,60.51,322607,57.17,60.78,56.685,60.51,322607,0.0,1.0
2022-04-22,56.44,58.22,55.37,57.79,334100,56.44,58.22,55.37,57.79,334100,0.0,1.0
2022-04-25,57.87,58.5,55.42,55.42,268982,57.87,58.5,55.42,55.42,268982,0.0,1.0
2022-04-26,54.99,57.56,54.89,57.19,269962,54.99,57.56,54.89,57.19,269962,0.0,1.0
2022-04-27,55.1,57.0,54.85,54.94,292526,55.1,57.0,54.85,54.94,292526,0.0,1.0
2022-04-28,56.37,56.77,53.79,55.83,285199,56.37,56.77,53.79,55.83,285199,0.0,1.0
2022-04-29,54.88,57.98,54.73,56.05,295502,54.88,57.98,54.73,56.05,295502,0.0,1.0
2022-05-02,56.24,56.78,54.2,54.46,254313,56.24,56.78,54.2,54.46,254313,0.0,1.0
2022-05-03,56.69,57.905,55.65,56.32,435015,56.69,57.905,55.65,56.32,435015,0.0,1.0
2022-05-04,58.73,58.8354,53.0,56.45,683213,58.73,58.8354,53.0,56.45,683213,0.0,1.0
2022-05-05,54.4,57.44,53.0096,57.36,418561,54.4,57.44,53.0096,57.36,418561,0.0,1.0
2022-05-06,53.94,55.58,52.49,53.75,398251,53.94,55.58,52.49,53.75,398251,0.0,1.0
2022-05-09,50.65,52.835,50.325,52.38,615607,50.65,52.835,50.325,52.38,615607,0.0,1.0
2022-05-10,52.36,53.11,49.8,51.33,431774,52.36,53.11,49.8,51.33,431774,0.0,1.0
2022-05-11,48.68,53.01,48.25,51.25,459512,48.68,53.01,48.25,51.25,459512,0.0,1.0
2022-05-12,51.6,51.66,47.65,48.0,390311,51.6,51.66,47.65,48.0,390311,0.0,1.0
2022-05-13,54.45,54.47,51.73,52.39,347202,54.45,54.47,51.73,52.39,347202,0.0,1.0
2022-05-16,53.63,54.8465,53.03,54.31,336457,53.63,54.8465,53.03,54.31,336457,0.0,1.0
2022-05-17,56.71,56.76,54.1,55.0,342684,56.71,56.76,54.1,55.0,342684,0.0,1.0
2022-05-18,55.49,57.9,54.62,55.38,382255,55.49,57.9,54.62,55.38,382255,0.0,1.0
2022-05-19,57.61,59.75,55.41,55.41,627149,57.61,59.75,55.41,55.41,627149,0.0,1.0
2022-05-20,56.08,58.44,54.84,58.04,676005,56.08,58.44,54.84,58.04,676005,0.0,1.0
2022-05-23,56.45,56.76,54.95,56.15,347243,56.45,56.76,54.95,56.15,347243,0.0,1.0
2022-05-24,53.87,55.7099,52.83,55.47,310066,53.87,55.7099,52.83,55.47,310066,0.0,1.0
2022-05-25,54.39,54.98,53.205,53.77,275177,54.39,54.98,53.205,53.77,275177,0.0,1.0
2022-05-26,55.9,56.7901,54.2,54.52,474474,55.9,56.7901,54.2,54.52,474474,0.0,1.0
2022-05-27,57.98,58.82,55.9,56.28,442706,57.98,58.82,55.9,56.28,442706,0.0,1.0
2022-05-31,54.51,57.79,53.795,57.79,483200,54.51,57.79,53.795,57.79,483200,0.0,1.0
2022-06-01,53.74,55.68,52.99,54.69,357862,53.74,55.68,52.99,54.69,357862,0.0,1.0
2022-06-02,55.32,55.44,53.12,53.75,365777,55.32,55.44,53.12,53.75,365777,0.0,1.0
2022-06-03,52.25,54.49,52.03,53.95,222145,52.25,54.49,52.03,53.95,222145,0.0,1.0
2022-06-06,52.27,53.62,51.71,53.0,319616,52.27,53.62,51.71,53.0,319616,0.0,1.0
2022-06-07,52.74,52.92,51.02,51.02,832427,52.74,52.92,51.02,51.02,832427,0.0,1.0
2022-06-08,52.55,54.55,52.23,52.97,238796,52.55,54.55,52.23,52.97,238796,0.0,1.0
2022-06-09,50.95,52.14,50.28,52.14,319370,50.95,52.14,50.28,52.14,319370,0.0,1.0
2022-06-10,49.92,50.4,48.7,49.93,284666,49.92,50.4,48.7,49.93,284666,0.0,1.0
2022-06-13,48.11,49.33,47.34,48.01,362563,48.11,49.33,47.34,48.01,362563,0.0,1.0
2022-06-14,47.98,49.06,47.49,48.14,328553,47.98,49.06,47.49,48.14,328553,0.0,1.0
2022-06-15,49.81,50.65,48.2012,48.35,283664,49.81,50.65,48.2012,48.35,283664,0.0,1.0
2022-06-16,48.55,49.3,47.965,48.42,324008,48.55,49.3,47.965,48.42,324008,0.0,1.0
2022-06-17,49.93,50.95,48.95,49.0,501382,49.93,50.95,48.95,49.0,501382,0.0,1.0
2022-06-21,49.73,51.35,49.68,50.68,205969,49.73,51.35,49.68,50.68,205969,0.0,1.0
2022-06-22,50.69,51.36,49.09,49.19,213296,50.69,51.36,49.09,49.19,213296,0.0,1.0
2022-06-23,54.72,54.96,50.98,51.16,366482,54.72,54.96,50.98,51.16,366482,0.0,1.0
2022-06-24,56.79,56.88,54.19,54.97,745521,56.79,56.88,54.19,54.97,745521,0.0,1.0
2022-06-27,56.19,57.49,55.7201,57.27,279391,56.19,57.49,55.7201,57.27,279391,0.0,1.0
2022-06-28,54.84,56.71,54.753,56.47,171509,54.84,56.71,54.753,56.47,171509,0.0,1.0
2022-06-29,54.65,55.56,54.075,54.98,230476,54.65,55.56,54.075,54.98,230476,0.0,1.0
2022-06-30,54.53,55.28,52.77,54.31,245891,54.53,55.28,52.77,54.31,245891,0.0,1.0
2022-07-01,55.52,55.84,54.19,54.44,173868,55.52,55.84,54.19,54.44,173868,0.0,1.0
2022-07-05,57.65,57.87,54.52,54.52,270640,57.65,57.87,54.52,54.52,270640,0.0,1.0
2022-07-06,57.28,58.57,56.0,57.36,246783,57.28,58.57,56.0,57.36,246783,0.0,1.0
2022-07-07,58.64,59.1,57.43,57.43,276083,58.64,59.1,57.43,57.43,276083,0.0,1.0
2022-07-08,58.87,59.79,58.0,58.0,191542,58.87,59.79,58.0,58.0,191542,0.0,1.0
2022-07-11,56.4,58.87,56.27,58.55,153500,56.4,58.87,56.27,58.55,153500,0.0,1.0
2022-07-12,57.62,58.13,55.8322,56.68,170669,57.62,58.13,55.8322,56.68,170669,0.0,1.0
2022-07-13,58.08,58.42,56.15,56.35,200359,58.08,58.42,56.15,56.35,200359,0.0,1.0
2022-07-14,58.31,58.38,56.71,57.41,168654,58.31,58.38,56.71,57.41,168654,0.0,1.0
2022-07-15,58.39,59.39,56.865,59.11,266549,58.39,59.39,56.865,59.11,266549,0.0,1.0
2022-07-18,57.16,59.5,57.09,59.0,214542,57.16,59.5,57.09,59.0,214542,0.0,1.0
2022-07-19,59.08,59.405,57.3704,58.04,216989,59.08,59.405,57.3704,58.04,216989,0.0,1.0
2022-07-20,60.75,61.19,58.655,58.99,259710,60.75,61.19,58.655,58.99,259710,0.0,1.0
2022-07-21,60.3,62.59,60.09,61.05,462605,60.3,62.59,60.09,61.05,462605,0.0,1.0
2022-07-22,58.86,60.32,58.15,60.2,357879,58.86,60.32,58.15,60.2,357879,0.0,1.0
2022-07-25,58.0,58.95,57.02,58.95,228759,58.0,58.95,57.02,58.95,228759,0.0,1.0
2022-07-26,57.7,58.61,56.84,57.65,256725,57.7,58.61,56.84,57.65,256725,0.0,1.0
2022-07-27,58.74,59.54,57.674,58.31,246851,58.74,59.54,57.674,58.31,246851,0.0,1.0
2022-07-28,59.13,59.2701,56.815,58.72,255616,59.13,59.2701,56.815,58.72,255616,0.0,1.0
2022-07-29,59.75,59.935,58.17,59.05,166101,59.75,59.935,58.17,59.05,166101,0.0,1.0
2022-08-01,59.54,60.66,59.375,59.73,268919,59.54,60.66,59.375,59.73,268919,0.0,1.0
2022-08-02,60.0,61.09,59.05,59.05,228469,60.0,61.09,59.05,59.05,228469,0.0,1.0
2022-08-03,62.93,63.015,59.61,60.65,295587,62.93,63.015,59.61,60.65,295587,0.0,1.0
2022-08-04,63.74,65.17,62.25,63.2,435863,63.74,65.17,62.25,63.2,435863,0.0,1.0
2022-08-05,59.86,62.12,58.61,61.75,417502,59.86,62.12,58.61,61.75,417502,0.0,1.0
2022-08-08,52.72,60.1599,52.61,59.55,705646,52.72,60.1599,52.61,59.55,705646,0.0,1.0
2022-08-09,50.1,53.93,50.01,52.23,592025,50.1,53.93,50.01,52.23,592025,0.0,1.0
2022-08-10,52.21,52.66,50.02,50.54,440118,52.21,52.66,50.02,50.54,440118,0.0,1.0
2022-08-11,51.77,54.41,51.54,52.48,268234,51.77,54.41,51.54,52.48,268234,0.0,1.0
2022-08-12,52.41,52.955,51.41,51.85,184093,52.41,52.955,51.41,51.85,184093,0.0,1.0
2022-08-15,53.26,53.35,51.62,51.78,269517,53.26,53.35,51.62,51.78,269517,0.0,1.0
2022-08-16,50.26,53.105,50.09,52.81,432601,50.26,53.105,50.09,52.81,432601,0.0,1.0
2022-08-17,48.06,50.21,48.0,50.0,409252,48.06,50.21,48.0,50.0,409252,0.0,1.0
2022-08-18,49.52,49.71,47.8582,48.06,408474,49.52,49.71,47.8582,48.06,408474,0.0,1.0
2022-08-19,49.0,49.58,48.61,48.85,403557,49.0,49.58,48.61,48.85,403557,0.0,1.0
2022-08-22,47.7,48.73,47.26,48.03,322995,47.7,48.73,47.26,48.03,322995,0.0,1.0
2022-08-23,46.96,47.89,46.669,47.58,289320,46.96,47.89,46.669,47.58,289320,0.0,1.0
2022-08-24,46.96,47.56,46.5,46.8,280394,46.96,47.56,46.5,46.8,280394,0.0,1.0
2022-08-25,48.11,48.31,47.5205,47.77,326111,48.11,48.31,47.5205,47.77,326111,0.0,1.0
2022-08-26,46.4,48.345,46.29,47.78,319877,46.4,48.345,46.29,47.78,319877,0.0,1.0
2022-08-29,44.79,46.1449,44.6,45.79,304976,44.79,46.1449,44.6,45.79,304976,0.0,1.0
2022-08-30,44.15,45.45,43.8995,45.24,294203,44.15,45.45,43.8995,45.24,294203,0.0,1.0
2022-08-31,43.47,44.66,43.17,44.22,381156,43.47,44.66,43.17,44.22,381156,0.0,1.0
2022-09-01,42.09,43.225,41.6442,43.02,287080,42.09,43.225,41.6442,43.02,287080,0.0,1.0
2022-09-02,41.6,42.73,41.19,42.51,255226,41.6,42.73,41.19,42.51,255226,0.0,1.0
2022-09-06,42.37,42.655,41.1,41.54,293680,42.37,42.655,41.1,41.54,293680,0.0,1.0
2022-09-07,42.6,42.91,41.73,41.98,468091,42.6,42.91,41.73,41.98,468091,0.0,1.0
2022-09-08,43.41,43.61,41.62,42.0,452492,43.41,43.61,41.62,42.0,452492,0.0,1.0
2022-09-09,44.28,44.93,43.28,43.28,418784,44.28,44.93,43.28,43.28,418784,0.0,1.0
2022-09-12,44.82,45.15,44.2,44.23,357784,44.82,45.15,44.2,44.23,357784,0.0,1.0
2022-09-13,43.36,43.948,43.11,43.11,482408,43.36,43.948,43.11,43.11,482408,0.0,1.0
2022-09-14,42.8,43.69,42.6,43.11,366789,42.8,43.69,42.6,43.11,366789,0.0,1.0
2022-09-15,41.19,43.47,40.79,42.61,238901,41.19,43.47,40.79,42.61,238901,0.0,1.0
2022-09-16,41.84,41.92,40.703,41.04,526324,41.84,41.92,40.703,41.04,526324,0.0,1.0
2022-09-19,41.45,41.62,40.6436,41.5,254952,41.45,41.62,40.6436,41.5,254952,0.0,1.0
2022-09-20,39.75,41.28,39.705,41.18,265042,39.75,41.28,39.705,41.18,265042,0.0,1.0
2022-09-21,38.73,40.94,38.67,39.99,253395,38.73,40.94,38.67,39.99,253395,0.0,1.0
2022-09-22,38.23,38.605,37.82,38.45,195241,38.23,38.605,37.82,38.45,195241,0.0,1.0
2022-09-23,38.04,38.1799,37.335,37.87,253328,38.04,38.1799,37.335,37.87,253328,0.0,1.0
2022-09-26,38.09,38.85,37.76,38.0,243568,38.09,38.85,37.76,38.0,243568,0.0,1.0
2022-09-27,37.92,38.95,37.62,38.33,223445,37.92,38.95,37.62,38.33,223445,0.0,1.0
2022-09-28,38.81,39.2,38.29,38.46,196828,38.81,39.2,38.29,38.46,196828,0.0,1.0
2022-09-29,38.78,38.79,37.75,38.12,194434,38.78,38.79,37.75,38.12,194434,0.0,1.0
2022-09-30,38.12,39.62,38.04,38.78,194028,38.12,39.62,38.04,38.78,194028,0.0,1.0
2022-10-03,37.78,38.845,37.62,38.21,295559,37.78,38.845,37.62,38.21,295559,0.0,1.0
2022-10-04,38.73,39.1199,38.3574,38.54,249040,38.73,39.1199,38.3574,38.54,249040,0.0,1.0
2022-10-05,38.33,38.365,36.81,38.2,317705,38.33,38.365,36.81,38.2,317705,0.0,1.0
2022-10-06,38.45,38.74,37.6701,38.36,209027,38.45,38.74,37.6701,38.36,209027,0.0,1.0
2022-10-07,37.62,38.27,37.37,38.21,313371,37.62,38.27,37.37,38.21,313371,0.0,1.0
2022-10-10,37.36,38.1372,36.8,37.7,270681,37.36,38.1372,36.8,37.7,270681,0.0,1.0
2022-10-11,36.76,38.1,36.435,37.22,256891,36.76,38.1,36.435,37.22,256891,0.0,1.0
2022-10-12,36.97,37.33,36.3,36.75,204945,36.97,37.33,36.3,36.75,204945,0.0,1.0
2022-10-13,37.53,38.08,36.26,36.5,289136,37.53,38.08,36.26,36.5,289136,0.0,1.0
2022-10-14,36.39,38.2913,36.36,37.75,199324,36.39,38.2913,36.36,37.75,199324,0.0,1.0
2022-10-17,37.39,38.005,37.03,37.08,202900,37.39,38.005,37.03,37.08,202900,0.0,1.0
2022-10-18,37.67,38.9,37.5,38.2,192739,37.67,38.9,37.5,38.2,192739,0.0,1.0
2022-10-19,36.22,37.32,35.66,37.32,215082,36.22,37.32,35.66,37.32,215082,0.0,1.0
2022-10-20,36.85,37.63,36.04,36.28,177593,36.85,37.63,36.04,36.28,177593,0.0,1.0
2022-10-21,38.29,38.42,36.17,36.94,289213,38.29,38.42,36.17,36.94,289213,0.0,1.0
2022-10-24,37.96,38.6,37.685,38.53,202431,37.96,38.6,37.685,38.53,202431,0.0,1.0
2022-10-25,38.2,38.83,38.05,38.05,238259,38.2,38.83,38.05,38.05,238259,0.0,1.0
2022-10-26,40.08,40.55,38.2,38.2,326707,40.08,40.55,38.2,38.2,326707,0.0,1.0
2022-10-27,39.41,40.47,39.01,40.13,207136,39.41,40.47,39.01,40.13,207136,0.0,1.0
2022-10-28,40.28,40.35,39.21,39.47,188456,40.28,40.35,39.21,39.47,188456,0.0,1.0
2022-10-31,39.63,40.3649,39.63,39.99,214560,39.63,40.3649,39.63,39.99,214560,0.0,1.0
2022-11-01,40.25,40.49,39.5899,39.99,238188,40.25,40.49,39.5899,39.99,238188,0.0,1.0
2022-11-02,38.48,40.51,38.42,40.01,221522,38.48,40.51,38.42,40.01,221522,0.0,1.0
2022-11-03,37.89,38.8,37.55,38.34,165009,37.89,38.8,37.55,38.34,165009,0.0,1.0
2022-11-04,37.98,38.315,36.985,38.09,191015,37.98,38.315,36.985,38.09,191015,0.0,1.0
2022-11-07,35.52,36.67,32.19,36.5,854576,35.52,36.67,32.19,36.5,854576,0.0,1.0
2022-11-08,34.7,35.43,31.07,32.27,693009,34.7,35.43,31.07,32.27,693009,0.0,1.0
2022-11-09,34.03,36.82,33.71,34.5,409039,34.03,36.82,33.71,34.5,409039,0.0,1.0
2022-11-10,36.9,36.96,35.39,35.52,451618,36.9,36.96,35.39,35.52,451618,0.0,1.0
2022-11-11,39.24,39.41,36.4111,36.75,367134,39.24,39.41,36.4111,36.75,367134,0.0,1.0
2022-11-14,35.92,39.31,35.85,38.73,323526,35.92,39.31,35.85,38.73,323526,0.0,1.0
2022-11-15,37.02,38.12,36.61,36.65,217212,37.02,38.12,36.61,36.65,217212,0.0,1.0
2022-11-16,35.96,36.8,35.515,36.8,176370,35.96,36.8,35.515,36.8,176370,0.0,1.0
2022-11-17,35.89,36.0,34.27,35.27,233934,35.89,36.0,34.27,35.27,233934,0.0,1.0
2022-11-18,37.05,38.05,36.65,37.24,253787,37.05,38.05,36.65,37.24,253787,0.0,1.0
2022-11-21,36.71,37.63,36.44,36.62,246009,36.71,37.63,36.44,36.62,246009,0.0,1.0
2022-11-22,35.99,36.94,35.32,36.71,314881,35.99,36.94,35.32,36.71,314881,0.0,1.0
2022-11-23,36.49,37.208,36.0,36.0,197049,36.49,37.208,36.0,36.0,197049,0.0,1.0
2022-11-25,36.89,36.99,36.02,36.49,104142,36.89,36.99,36.02,36.49,104142,0.0,1.0
2022-11-28,35.9,37.25,35.5727,36.69,152716,35.9,37.25,35.5727,36.69,152716,0.0,1.0
2022-11-29,35.18,36.46,35.01,35.87,225221,35.18,36.46,35.01,35.87,225221,0.0,1.0
2022-11-30,36.27,36.29,33.88,35.1,325546,36.27,36.29,33.88,35.1,325546,0.0,1.0
2022-12-01,36.07,37.13,35.6,36.34,187518,36.07,37.13,35.6,36.34,187518,0.0,1.0
2022-12-02,36.21,36.24,34.8101,35.56,190794,36.21,36.24,34.8101,35.56,190794,0.0,1.0
2022-12-05,35.93,36.12,35.2,35.21,157680,35.93,36.12,35.2,35.21,157680,0.0,1.0
2022-12-06,36.09,36.41,35.51,35.87,222595,36.09,36.41,35.51,35.87,222595,0.0,1.0
2022-12-07,37.07,37.22,35.87,35.94,196582,37.07,37.22,35.87,35.94,196582,0.0,1.0
2022-12-08,33.7,36.05,33.07,35.67,553528,33.7,36.05,33.07,35.67,553528,0.0,1.0
2022-12-09,34.08,35.09,33.3001,33.42,283974,34.08,35.09,33.3001,33.42,283974,0.0,1.0
2022-12-12,33.35,34.205,33.2,34.0,268599,33.35,34.205,33.2,34.0,268599,0.0,1.0
2022-12-13,33.7,35.55,33.525,34.15,297065,33.7,35.55,33.525,34.15,297065,0.0,1.0
2022-12-14,33.71,34.13,33.1533,33.69,246420,33.71,34.13,33.1533,33.69,246420,0.0,1.0
2022-12-15,32.44,33.28,32.24,33.12,247910,32.44,33.28,32.24,33.12,247910,0.0,1.0
2022-12-16,31.21,32.2,30.475,32.0,1197518,31.21,32.2,30.475,32.0,1197518,0.0,1.0
2022-12-19,30.6,31.07,30.3,31.06,274058,30.6,31.07,30.3,31.06,274058,0.0,1.0
2022-12-20,31.09,31.43,30.05,30.36,297603,31.09,31.43,30.05,30.36,297603,0.0,1.0
2022-12-21,31.33,31.825,30.9701,31.36,291951,31.33,31.825,30.9701,31.36,291951,0.0,1.0
2022-12-22,30.76,30.87,30.02,30.87,191356,30.76,30.87,30.02,30.87,191356,0.0,1.0
2022-12-23,30.32,31.35,30.28,30.77,185693,30.32,31.35,30.28,30.77,185693,0.0,1.0
2022-12-27,29.49,30.27,29.0494,30.27,233897,29.49,30.27,29.0494,30.27,233897,0.0,1.0
2022-12-28,29.23,30.2569,29.0107,29.32,254863,29.23,30.2569,29.0107,29.32,254863,0.0,1.0
2022-12-29,30.03,30.39,29.07,29.3,247041,30.03,30.39,29.07,29.3,247041,0.0,1.0
2022-12-30,29.78,29.95,29.4,29.5,254135,29.78,29.95,29.4,29.5,254135,0.0,1.0
2023-01-03,30.66,31.05,29.74,30.16,243011,30.66,31.05,29.74,30.16,243011,0.0,1.0
2023-01-04,31.08,31.26,30.61,30.94,240044,31.08,31.26,30.61,30.94,240044,0.0,1.0
2023-01-05,29.39,30.75,29.39,30.75,243278,29.39,30.75,29.39,30.75,243278,0.0,1.0
2023-01-06,29.59,30.09,28.53,29.33,224315,29.59,30.09,28.53,29.33,224315,0.0,1.0
2023-01-09,30.29,30.58,29.48,29.68,337169,30.29,30.58,29.48,29.68,337169,0.0,1.0
2023-01-10,30.37,30.91,30.11,30.21,208890,30.37,30.91,30.11,30.21,208890,0.0,1.0
2023-01-11,31.0,31.1,30.13,30.36,283488,31.0,31.1,30.13,30.36,283488,0.0,1.0
2023-01-12,31.29,31.34,30.28,31.05,261972,31.29,31.34,30.28,31.05,261972,0.0,1.0
2023-01-13,32.63,32.67,30.92,31.03,248948,32.63,32.67,30.92,31.03,248948,0.0,1.0
2023-01-17,33.23,33.32,32.4917,32.7,223815,33.23,33.32,32.4917,32.7,223815,0.0,1.0
2023-01-18,33.14,34.63,33.06,33.44,193905,33.14,34.63,33.06,33.44,193905,0.0,1.0
2023-01-19,31.85,32.94,31.69,32.94,145890,31.85,32.94,31.69,32.94,145890,0.0,1.0
2023-01-20,32.63,32.72,31.745,32.27,169891,32.63,32.72,31.745,32.27,169891,0.0,1.0
2023-01-23,33.96,34.04,32.5,32.63,180067,33.96,34.04,32.5,32.63,180067,0.0,1.0
2023-01-24,33.51,34.1,33.1637,33.72,159324,33.51,34.1,33.1637,33.72,159324,0.0,1.0
2023-01-25,33.03,33.2,32.1725,33.12,161712,33.03,33.2,32.1725,33.12,161712,0.0,1.0
2023-01-26,33.29,33.5,32.6,33.45,118256,33.29,33.5,32.6,33.45,118256,0.0,1.0
2023-01-27,34.76,35.125,33.15,33.19,171306,34.76,35.125,33.15,33.19,171306,0.0,1.0
2023-01-30,33.04,34.34,32.59,34.34,171606,33.04,34.34,32.59,34.34,171606,0.0,1.0
2023-01-31,33.78,33.88,33.03,33.15,166081,33.78,33.88,33.03,33.15,166081,0.0,1.0
2023-02-01,34.75,35.04,33.43,33.78,177398,34.75,35.04,33.43,33.78,177398,0.0,1.0
2023-02-02,36.27,36.66,35.21,35.21,279535,36.27,36.66,35.21,35.21,279535,0.0,1.0
2023-02-03,36.21,37.43,35.65,35.65,366350,36.21,37.43,35.65,35.65,366350,0.0,1.0
2023-02-06,34.0,35.8,33.89,35.39,235526,34.0,35.8,33.89,35.39,235526,0.0,1.0
2023-02-07,34.19,34.61,33.365,33.85,143299,34.19,34.61,33.365,33.85,143299,0.0,1.0
2023-02-08,33.21,34.75,33.16,33.96,138609,33.21,34.75,33.16,33.96,138609,0.0,1.0
2023-02-09,32.17,33.6799,32.01,33.62,177463,32.17,33.6799,32.01,33.62,177463,0.0,1.0
2023-02-10,32.95,33.28,31.78,32.03,192425,32.95,33.28,31.78,32.03,192425,0.0,1.0
2023-02-13,33.25,33.66,32.5438,32.83,171736,33.25,33.66,32.5438,32.83,171736,0.0,1.0
2023-02-14,33.06,33.14,32.15,32.98,110024,33.06,33.14,32.15,32.98,110024,0.0,1.0
2023-02-15,33.99,33.99,32.7037,32.8,120575,33.99,33.99,32.7037,32.8,120575,0.0,1.0
2023-02-16,33.09,33.88,33.06,33.22,148208,33.09,33.88,33.06,33.22,148208,0.0,1.0
2023-02-17,33.2,33.22,32.4,33.11,157797,33.2,33.22,32.4,33.11,157797,0.0,1.0
2023-02-21,31.07,32.57,30.96,32.54,179202,31.07,32.57,30.96,32.54,179202,0.0,1.0
2023-02-22,31.95,32.15,31.16,31.16,199734,31.95,32.15,31.16,31.16,199734,0.0,1.0
2023-02-23,31.65,32.37,31.07,32.0,148226,31.65,32.37,31.07,32.0,148226,0.0,1.0
2023-02-24,31.5,31.55,30.64,31.18,188576,31.5,31.55,30.64,31.18,188576,0.0,1.0
2023-02-27,32.67,32.89,31.39,31.75,262081,32.67,32.89,31.39,31.75,262081,0.0,1.0
2023-02-28,32.79,33.72,32.01,32.34,296722,32.79,33.72,32.01,32.34,296722,0.0,1.0
2023-03-01,31.85,33.24,30.92,31.77,259540,31.85,33.24,30.92,31.77,259540,0.0,1.0
2023-03-02,33.41,33.76,31.285,31.39,309397,33.41,33.76,31.285,31.39,309397,0.0,1.0
2023-03-03,33.74,34.22,32.99,33.53,250148,33.74,34.22,32.99,33.53,250148,0.0,1.0
2023-03-06,31.2,33.8886,30.75,33.8,346851,31.2,33.8886,30.75,33.8,346851,0.0,1.0
2023-03-07,31.16,31.55,30.59,31.09,243167,31.16,31.55,30.59,31.09,243167,0.0,1.0
2023-03-08,31.41,31.73,30.9372,31.18,200794,31.41,31.73,30.9372,31.18,200794,0.0,1.0
2023-03-09,31.89,31.94,31.13,31.45,194436,31.89,31.94,31.13,31.45,194436,0.0,1.0
2023-03-10,30.55,31.79,29.8157,31.79,338399,30.55,31.79,29.8157,31.79,338399,0.0,1.0
2023-03-13,32.21,32.43,29.885,30.06,275576,32.21,32.43,29.885,30.06,275576,0.0,1.0
2023-03-14,31.82,32.83,31.2605,32.09,322861,31.82,32.83,31.2605,32.09,322861,0.0,1.0
2023-03-15,31.98,32.0,30.66,31.26,298504,31.98,32.0,30.66,31.26,298504,0.0,1.0
2023-03-16,32.44,32.76,31.665,31.9,240665,32.44,32.76,31.665,31.9,240665,0.0,1.0
2023-03-17,30.84,32.315,30.44,32.21,1477838,30.84,32.315,30.44,32.21,1477838,0.0,1.0
2023-03-20,31.02,31.91,30.9,31.09,220483,31.02,31.91,30.9,31.09,220483,0.0,1.0
2023-03-21,31.77,31.97,31.15,31.33,246192,31.77,31.97,31.15,31.33,246192,0.0,1.0
2023-03-22,30.29,32.15,30.29,31.76,180798,30.29,32.15,30.29,31.76,180798,0.0,1.0
2023-03-23,30.15,31.385,30.0,30.48,151348,30.15,31.385,30.0,30.48,151348,0.0,1.0
2023-03-24,31.12,31.17,29.925,29.93,174978,31.12,31.17,29.925,29.93,174978,0.0,1.0
2023-03-27,31.39,31.8,30.84,31.37,226989,31.39,31.8,30.84,31.37,226989,0.0,1.0
2023-03-28,29.89,31.12,29.89,31.12,272268,29.89,31.12,29.89,31.12,272268,0.0,1.0
2023-03-29,29.8,30.59,29.485,30.36,206067,29.8,30.59,29.485,30.36,206067,0.0,1.0
2023-03-30,29.69,30.3,29.24,30.01,180669,29.69,30.3,29.24,30.01,180669,0.0,1.0
2023-03-31,31.22,31.34,29.82,29.82,232963,31.22,31.34,29.82,29.82,232963,0.0,1.0
2023-04-03,30.97,31.23,30.35,31.17,171200,30.97,31.23,30.35,31.17,171200,0.0,1.0
2023-04-04,30.88,31.145,30.4,31.05,158742,30.88,31.145,30.4,31.05,158742,0.0,1.0
2023-04-05,30.89,31.1,30.29,30.84,108983,30.89,31.1,30.29,30.84,108983,0.0,1.0
2023-04-06,30.98,31.07,30.36,30.89,128288,30.98,31.07,30.36,30.89,128288,0.0,1.0
2023-04-10,31.26,31.3101,30.48,30.82,188667,31.26,31.3101,30.48,30.82,188667,0.0,1.0
2023-04-11,31.61,31.73,31.2078,31.31,155363,31.61,31.73,31.2078,31.31,155363,0.0,1.0
2023-04-12,30.45,32.0,30.44,31.92,136334,30.45,32.0,30.44,31.92,136334,0.0,1.0
2023-04-13,31.43,31.43,30.5482,30.59,142747,31.43,31.43,30.5482,30.59,142747,0.0,1.0
2023-04-14,30.83,31.73,30.55,31.4,107521,30.83,31.73,30.55,31.4,107521,0.0,1.0
2023-04-17,30.86,31.075,30.53,30.78,158939,30.86,31.075,30.53,30.78,158939,0.0,1.0
2023-04-18,29.9,30.97,29.64,30.97,140910,29.9,30.97,29.64,30.97,140910,0.0,1.0
2023-04-19,29.99,30.18,29.3007,29.71,136749,29.99,30.18,29.3007,29.71,136749,0.0,1.0
2023-04-20,29.71,30.12,29.4724,29.7,126462,29.71,30.12,29.4724,29.7,126462,0.0,1.0
2023-04-21,30.05,30.29,29.69,29.82,118707,30.05,30.29,29.69,29.82,118707,0.0,1.0
2023-04-24,30.01,30.4,29.9042,29.97,110269,30.01,30.4,29.9042,29.97,110269,0.0,1.0
2023-04-25,28.9,29.82,28.74,29.75,145044,28.9,29.82,28.74,29.75,145044,0.0,1.0
2023-04-26,29.1,29.44,28.59,28.87,115537,29.1,29.44,28.59,28.87,115537,0.0,1.0
2023-04-27,29.31,29.35,28.7581,29.24,116010,29.31,29.35,28.7581,29.24,116010,0.0,1.0
2023-04-28,29.57,30.04,29.21,29.21,172311,29.57,30.04,29.21,29.21,172311,0.0,1.0
2023-05-01,29.9,30.0,29.2701,29.43,113649,29.9,30.0,29.2701,29.43,113649,0.0,1.0
2023-05-02,29.07,29.7,28.9079,29.7,170475,29.07,29.7,28.9079,29.7,170475,0.0,1.0
2023-05-03,29.33,30.12,29.08,29.08,181858,29.33,30.12,29.08,29.08,181858,0.0,1.0
2023-05-04,28.52,29.32,28.27,29.11,238992,28.52,29.32,28.27,29.11,238992,0.0,1.0
2023-05-05,33.93,34.2,30.805,31.42,717751,33.93,34.2,30.805,31.42,717751,0.0,1.0
2023-05-08,33.1,33.69,32.11,33.69,258735,33.1,33.69,32.11,33.69,258735,0.0,1.0
2023-05-09,33.9,34.75,32.72,32.97,247289,33.9,34.75,32.72,32.97,247289,0.0,1.0
2023-05-10,35.19,35.48,33.93,34.53,286109,35.19,35.48,33.93,34.53,286109,0.0,1.0
2023-05-11,34.39,35.06,33.99,34.99,175998,34.39,35.06,33.99,34.99,175998,0.0,1.0
2023-05-12,35.49,35.52,34.03,34.43,164119,35.49,35.52,34.03,34.43,164119,0.0,1.0
2023-05-15,36.46,36.48,35.295,35.33,144572,36.46,36.48,35.295,35.33,144572,0.0,1.0
2023-05-16,36.08,36.33,35.5,36.15,171627,36.08,36.33,35.5,36.15,171627,0.0,1.0
2023-05-17,35.69,36.29,34.93,36.12,172114,35.69,36.29,34.93,36.12,172114,0.0,1.0
2023-05-18,35.58,36.0,35.07,35.4,177708,35.58,36.0,35.07,35.4,177708,0.0,1.0
2023-05-19,37.76,38.3,35.59,35.87,359027,37.76,38.3,35.59,35.87,359027,0.0,1.0
2023-05-22,40.1,40.27,37.43,37.76,298539,40.1,40.27,37.43,37.76,298539,0.0,1.0
2023-05-23,40.25,41.5495,39.5,40.09,257045,40.25,41.5495,39.5,40.09,257045,0.0,1.0
2023-05-24,40.27,40.33,38.615,40.0,212468,40.27,40.33,38.615,40.0,212468,0.0,1.0
2023-05-25,39.92,40.25,38.7935,40.17,276304,39.92,40.25,38.7935,40.17,276304,0.0,1.0
2023-05-26,39.34,40.1483,38.5,40.06,323042,39.34,40.1483,38.5,40.06,323042,0.0,1.0
2023-05-30,39.49,40.16,39.11,39.5,229173,39.49,40.16,39.11,39.5,229173,0.0,1.0
2023-05-31,39.77,40.13,38.65,39.52,458225,39.77,40.13,38.65,39.52,458225,0.0,1.0
2023-06-01,40.7,40.97,39.13,39.74,232067,40.7,40.97,39.13,39.74,232067,0.0,1.0
2023-06-02,40.33,41.58,39.81,41.06,336630,40.33,41.58,39.81,41.06,336630,0.0,1.0
2023-06-05,39.07,41.7,38.88,41.7,286493,39.07,41.7,38.88,41.7,286493,0.0,1.0
2023-06-06,39.75,40.5,38.801,39.0,199719,39.75,40.5,38.801,39.0,199719,0.0,1.0
2023-06-07,39.93,41.23,39.76,40.01,221055,39.93,41.23,39.76,40.01,221055,0.0,1.0
2023-06-08,39.63,39.949,39.15,39.87,135151,39.63,39.949,39.15,39.87,135151,0.0,1.0
2023-06-09,38.04,39.63,37.92,39.56,248471,38.04,39.63,37.92,39.56,248471,0.0,1.0
2023-06-12,38.52,39.0,37.65,38.04,199483,38.52,39.0,37.65,38.04,199483,0.0,1.0
2023-06-13,38.52,39.34,38.235,38.77,163580,38.52,39.34,38.235,38.77,163580,0.0,1.0
2023-06-14,37.51,38.64,37.301,38.5,207828,37.51,38.64,37.301,38.5,207828,0.0,1.0
2023-06-15,38.21,38.23,37.12,37.12,224340,38.21,38.23,37.12,37.12,224340,0.0,1.0
2023-06-16,37.48,38.58,37.28,38.38,461139,37.48,38.58,37.28,38.38,461139,0.0,1.0
2023-06-20,37.08,38.23,36.86,37.34,204036,37.08,38.23,36.86,37.34,204036,0.0,1.0
2023-06-21,36.44,37.08,36.35,36.84,159584,36.44,37.08,36.35,36.84,159584,0.0,1.0
2023-06-22,36.9,37.4,35.8,36.39,286666,36.9,37.4,35.8,36.39,286666,0.0,1.0
2023-06-23,37.04,37.4,36.375,36.7,301433,37.04,37.4,36.375,36.7,301433,0.0,1.0
2023-06-26,37.16,37.75,36.85,36.89,123900,37.16,37.75,36.85,36.89,123900,0.0,1.0
2023-06-27,36.85,37.125,36.3241,37.12,130726,36.85,37.125,36.3241,37.12,130726,0.0,1.0
2023-06-28,37.06,37.06,36.41,36.69,107891,37.06,37.06,36.41,36.69,107891,0.0,1.0
2023-06-29,37.66,38.745,36.785,37.0,213260,37.66,38.745,36.785,37.0,213260,0.0,1.0
2023-06-30,37.03,37.985,37.01,37.98,198034,37.03,37.985,37.01,37.98,198034,0.0,1.0
2023-07-03,36.45,37.1,35.945,36.82,90718,36.45,37.1,35.945,36.82,90718,0.0,1.0
2023-07-05,36.67,36.94,35.87,36.38,208556,36.67,36.94,35.87,36.38,208556,0.0,1.0
2023-07-06,36.28,36.94,35.89,36.15,193499,36.28,36.94,35.89,36.15,193499,0.0,1.0
2023-07-07,36.75,37.26,36.47,36.47,129591,36.75,37.26,36.47,36.47,129591,0.0,1.0
2023-07-10,37.58,37.78,36.8,36.8,135505,37.58,37.78,36.8,36.8,135505,0.0,1.0
2023-07-11,37.72,38.17,37.36,37.83,105954,37.72,38.17,37.36,37.83,105954,0.0,1.0
2023-07-12,38.98,39.1,37.9572,38.35,135763,38.98,39.1,37.9572,38.35,135763,0.0,1.0
2023-07-13,39.13,39.24,38.46,39.12,138166,39.13,39.24,38.46,39.12,138166,0.0,1.0
2023-07-14,38.76,39.2,38.28,39.12,131052,38.76,39.2,38.28,39.12,131052,0.0,1.0
2023-07-17,39.22,39.62,38.35,38.65,150036,39.22,39.62,38.35,38.65,150036,0.0,1.0
2023-07-18,39.55,39.77,39.02,39.25,128358,39.55,39.77,39.02,39.25,128358,0.0,1.0
2023-07-19,40.81,40.95,39.7,39.78,174678,40.81,40.95,39.7,39.78,174678,0.0,1.0
2023-07-20,40.23,40.8,39.94,40.8,96369,40.23,40.8,39.94,40.8,96369,0.0,1.0
2023-07-21,40.01,40.54,39.67,40.46,145397,40.01,40.54,39.67,40.46,145397,0.0,1.0
2023-07-24,39.97,40.338,39.28,39.88,98344,39.97,40.338,39.28,39.88,98344,0.0,1.0
2023-07-25,39.5,40.25,39.49,39.86,98718,39.5,40.25,39.49,39.86,98718,0.0,1.0
2023-07-26,39.12,39.96,38.8228,39.5,90452,39.12,39.96,38.8228,39.5,90452,0.0,1.0
2023-07-27,37.9,39.25,37.68,39.2,139357,37.9,39.25,37.68,39.2,139357,0.0,1.0
2023-07-28,38.63,38.9365,38.04,38.22,90147,38.63,38.9365,38.04,38.22,90147,0.0,1.0
2023-07-31,38.83,38.9799,37.958,38.63,140091,38.83,38.9799,37.958,38.63,140091,0.0,1.0
2023-08-01,38.83,38.9,38.43,38.68,85448,38.83,38.9,38.43,38.68,85448,0.0,1.0
2023-08-02,39.26,39.44,38.04,38.45,194905,39.26,39.44,38.04,38.45,194905,0.0,1.0
2023-08-03,40.08,40.23,38.64,39.08,337061,40.08,40.23,38.64,39.08,337061,0.0,1.0
2023-08-04,38.885,44.09,38.86,44.0,817007,38.885,44.09,38.86,44.0,817007,0.0,1.0
2023-08-07,33.9,39.14,33.88,39.14,474648,33.9,39.14,33.88,39.14,474648,0.0,1.0
2023-08-08,33.35,34.69,33.12,33.58,301063,33.35,34.69,33.12,33.58,301063,0.0,1.0
2023-08-09,32.81,33.655,32.25,33.16,217249,32.81,33.655,32.25,33.16,217249,0.0,1.0
2023-08-10,32.52,33.7,32.36,32.81,238366,32.52,33.7,32.36,32.81,238366,0.0,1.0
2023-08-11,32.65,33.1984,32.41,32.58,145881,32.65,33.1984,32.41,32.58,145881,0.0,1.0
2023-08-14,33.38,33.5,32.15,32.65,229733,33.38,33.5,32.15,32.65,229733,0.0,1.0
2023-08-15,34.07,35.07,33.35,33.39,312357,34.07,35.07,33.35,33.39,312357,0.0,1.0
2023-08-16,34.05,34.49,33.57,33.91,221124,34.05,34.49,33.57,33.91,221124,0.0,1.0
2023-08-17,34.31,34.83,33.55,34.15,264169,34.31,34.83,33.55,34.15,264169,0.0,1.0
2023-08-18,33.64,34.45,33.49,34.0,242161,33.64,34.45,33.49,34.0,242161,0.0,1.0
2023-08-21,33.51,33.935,33.0,33.64,179822,33.51,33.935,33.0,33.64,179822,0.0,1.0
2023-08-22,33.86,34.3,33.4,33.49,194642,33.86,34.3,33.4,33.49,194642,0.0,1.0
2023-08-23,33.95,34.64,33.64,33.8,174504,33.95,34.64,33.64,33.8,174504,0.0,1.0
2023-08-24,33.51,33.95,33.395,33.94,273365,33.51,33.95,33.395,33.94,273365,0.0,1.0
2023-08-25,33.65,34.075,33.44,33.53,152976,33.65,34.075,33.44,33.53,152976,0.0,1.0
2023-08-28,33.6,34.36,33.43,33.83,164805,33.6,34.36,33.43,33.83,164805,0.0,1.0
2023-08-29,33.82,34.31,33.3,33.48,611707,33.82,34.31,33.3,33.48,611707,0.0,1.0
2023-08-30,33.57,33.77,33.14,33.6,349741,33.57,33.77,33.14,33.6,349741,0.0,1.0
2023-08-31,32.76,33.97,32.76,33.55,263399,32.76,33.97,32.76,33.55,263399,0.0,1.0
2023-09-01,32.62,33.2799,32.47,32.9,150127,32.62,33.2799,32.47,32.9,150127,0.0,1.0
2023-09-05,31.56,32.49,31.14,32.29,262313,31.56,32.49,31.14,32.29,262313,0.0,1.0
2023-09-06,31.75,31.95,31.43,31.67,182870,31.75,31.95,31.43,31.67,182870,0.0,1.0
2023-09-07,31.7,31.7299,31.31,31.61,219989,31.7,31.7299,31.31,31.61,219989,0.0,1.0
2023-09-08,30.78,31.81,30.64,31.6,203882,30.78,31.81,30.64,31.6,203882,0.0,1.0
2023-09-11,30.71,31.26,30.625,30.79,166661,30.71,31.26,30.625,30.79,166661,0.0,1.0
2023-09-12,30.0,30.7,29.92,30.44,200128,30.0,30.7,29.92,30.44,200128,0.0,1.0
2023-09-13,29.76,30.18,29.66,30.0,148365,29.76,30.18,29.66,30.0,148365,0.0,1.0
2023-09-14,29.76,30.1,29.66,29.85,115347,29.76,30.1,29.66,29.85,115347,0.0,1.0
2023-09-15,29.67,29.87,29.35,29.79,450579,29.67,29.87,29.35,29.79,450579,0.0,1.0
2023-09-18,29.08,29.56,28.8201,29.56,236599,29.08,29.56,28.8201,29.56,236599,0.0,1.0
2023-09-19,28.52,29.2099,28.51,29.02,242466,28.52,29.2099,28.51,29.02,242466,0.0,1.0
2023-09-20,27.87,28.76,27.86,28.61,175070,27.87,28.76,27.86,28.61,175070,0.0,1.0
2023-09-21,27.67,27.91,27.3908,27.58,190146,27.67,27.91,27.3908,27.58,190146,0.0,1.0
2023-09-22,27.32,28.18,27.3,27.67,282219,27.32,28.18,27.3,27.67,282219,0.0,1.0
2023-09-25,27.65,27.72,27.0384,27.25,191884,27.65,27.72,27.0384,27.25,191884,0.0,1.0
2023-09-26,27.43,27.62,27.1754,27.49,268802,27.43,27.62,27.1754,27.49,268802,0.0,1.0
2023-09-27,27.19,28.13,27.145,27.48,246371,27.19,28.13,27.145,27.48,246371,0.0,1.0
2023-09-28,26.82,27.34,26.75,27.1,211322,26.82,27.34,26.75,27.1,211322,0.0,1.0
2023-09-29,26.74,27.3,26.38,27.09,242964,26.74,27.3,26.38,27.09,242964,0.0,1.0
2023-10-02,26.91,27.27,26.31,26.58,678594,26.91,27.27,26.31,26.58,678594,0.0,1.0
2023-10-03,26.51,26.91,26.485,26.73,134039,26.51,26.91,26.485,26.73,134039,0.0,1.0
2023-10-04,26.79,26.93391,26.22,26.47,160168,26.79,26.93391,26.22,26.47,160168,0.0,1.0
2023-10-05,26.73,26.91,26.3454,26.76,175239,26.73,26.91,26.3454,26.76,175239,0.0,1.0
2023-10-06,26.86,27.07,26.32,26.48,170774,26.86,27.07,26.32,26.48,170774,0.0,1.0
2023-10-09,26.6,26.89,26.43,26.63,139055,26.6,26.89,26.43,26.63,139055,0.0,1.0
2023-10-10,26.41,26.99,26.38,26.6,187023,26.41,26.99,26.38,26.6,187023,0.0,1.0
2023-10-11,25.42,26.5817,25.21,26.35,243559,25.42,26.5817,25.21,26.35,243559,0.0,1.0
2023-10-12,24.49,25.4,24.32,25.4,264261,24.49,25.4,24.32,25.4,264261,0.0,1.0
2023-10-13,24.9,25.06,24.31,24.44,217336,24.9,25.06,24.31,24.44,217336,0.0,1.0
2023-10-16,25.13,25.2495,24.71,24.89,274174,25.13,25.2495,24.71,24.89,274174,0.0,1.0
2023-10-17,25.06,25.7406,24.97,24.97,258627,25.06,25.7406,24.97,24.97,258627,0.0,1.0
2023-10-18,25.19,25.42,24.69,24.93,178274,25.19,25.42,24.69,24.93,178274,0.0,1.0
2023-10-19,25.45,25.85,25.04,25.12,242145,25.45,25.85,25.04,25.12,242145,0.0,1.0
2023-10-20,25.41,26.0,25.28,25.71,342785,25.41,26.0,25.28,25.71,342785,0.0,1.0
2023-10-23,25.3,25.88,25.23,25.27,248833,25.3,25.88,25.23,25.27,248833,0.0,1.0
2023-10-24,25.31,25.695,25.1973,25.42,277741,25.31,25.695,25.1973,25.42,277741,0.0,1.0
2023-10-25,24.63,25.29,24.38,25.03,263219,24.63,25.29,24.38,25.03,263219,0.0,1.0
2023-10-26,24.025,24.88,23.945,24.58,432321,24.025,24.88,23.945,24.58,432321,0.0,1.0
2023-10-27,24.03,24.25,23.58,24.0,213490,24.03,24.25,23.58,24.0,213490,0.0,1.0
2023-10-30,23.64,24.08,23.09,24.05,256157,23.64,24.08,23.09,24.05,256157,0.0,1.0
2023-10-31,23.94,24.21,23.7,23.7,186654,23.94,24.21,23.7,23.7,186654,0.0,1.0
2023-11-01,23.75,23.95,23.24,23.95,131638,23.75,23.95,23.24,23.95,131638,0.0,1.0
2023-11-02,23.79,24.07,23.1,23.84,292243,23.79,24.07,23.1,23.84,292243,0.0,1.0
2023-11-03,26.94,27.49,24.055,24.36,488101,26.94,27.49,24.055,24.36,488101,0.0,1.0
2023-11-06,27.13,27.59,26.6892,27.04,301905,27.13,27.59,26.6892,27.04,301905,0.0,1.0
2023-11-07,26.5,27.23,26.39,27.0,253551,26.5,27.23,26.39,27.0,253551,0.0,1.0
2023-11-08,26.44,27.0,26.42,26.47,198609,26.44,27.0,26.42,26.47,198609,0.0,1.0
2023-11-09,26.09,26.82,26.01,26.44,208935,26.09,26.82,26.01,26.44,208935,0.0,1.0
2023-11-10,26.19,26.55,25.97,26.04,256405,26.19,26.55,25.97,26.04,256405,0.0,1.0
2023-11-13,26.24,26.6447,25.58,25.86,191156,26.24,26.6447,25.58,25.86,191156,0.0,1.0
2023-11-14,27.34,27.56,26.86,26.91,219729,27.34,27.56,26.86,26.91,219729,0.0,1.0
2023-11-15,27.56,27.89,27.34,27.42,219566,27.56,27.89,27.34,27.42,219566,0.0,1.0
2023-11-16,27.66,27.72,27.03,27.54,105757,27.66,27.72,27.03,27.54,105757,0.0,1.0
2023-11-17,27.06,27.8379,26.99,27.8,161168,27.06,27.8379,26.99,27.8,161168,0.0,1.0
2023-11-20,27.62,27.955,26.8,26.9,206269,27.62,27.955,26.8,26.9,206269,0.0,1.0
2023-11-21,27.34,27.65,27.29,27.51,123038,27.34,27.65,27.29,27.51,123038,0.0,1.0
2023-11-22,27.48,27.93,27.34,27.51,114955,27.48,27.93,27.34,27.51,114955,0.0,1.0
2023-11-24,27.93,28.0916,27.52,27.52,88109,27.93,28.0916,27.52,27.52,88109,0.0,1.0
2023-11-27,27.61,27.83,27.37,27.69,128477,27.61,27.83,27.37,27.69,128477,0.0,1.0
2023-11-28,27.55,27.67,27.24,27.48,155619,27.55,27.67,27.24,27.48,155619,0.0,1.0
2023-11-29,27.63,28.2,27.446,27.55,193730,27.63,28.2,27.446,27.55,193730,0.0,1.0
2023-11-30,27.58,28.045,27.4987,27.64,164044,27.58,28.045,27.4987,27.64,164044,0.0,1.0
2023-12-01,27.47,27.8652,27.06,27.45,124277,27.47,27.8652,27.06,27.45,124277,0.0,1.0
2023-12-04,27.47,27.8,27.25,27.39,160445,27.47,27.8,27.25,27.39,160445,0.0,1.0
2023-12-05,25.95,27.28,25.91,27.26,255847,25.95,27.28,25.91,27.26,255847,0.0,1.0
2023-12-06,26.52,27.0,25.98,25.98,172056,26.52,27.0,25.98,25.98,172056,0.0,1.0
2023-12-07,26.6,26.97,25.9,26.27,302730,26.6,26.97,25.9,26.27,302730,0.0,1.0
2023-12-08,27.08,27.25,26.46,26.46,186074,27.08,27.25,26.46,26.46,186074,0.0,1.0
2023-12-11,26.39,27.08,26.22,27.08,179786,26.39,27.08,26.22,27.08,179786,0.0,1.0
2023-12-12,27.03,27.22,26.05,26.54,306366,27.03,27.22,26.05,26.54,306366,0.0,1.0
2023-12-13,28.59,28.62,26.93,26.93,362347,28.59,28.62,26.93,26.93,362347,0.0,1.0
2023-12-14,28.35,29.87,28.19,29.0,266604,28.35,29.87,28.19,29.0,266604,0.0,1.0
2023-12-15,28.18,28.74,27.83,28.74,562477,28.18,28.74,27.83,28.74,562477,0.0,1.0
2023-12-18,27.09,28.09,27.0,28.09,163949,27.09,28.09,27.0,28.09,163949,0.0,1.0
2023-12-19,28.98,29.03,27.11,27.11,435961,28.98,29.03,27.11,27.11,435961,0.0,1.0
2023-12-20,28.63,30.38,28.51,28.7,353807,28.63,30.38,28.51,28.7,353807,0.0,1.0
2023-12-21,29.81,29.99,28.6567,28.99,160017,29.81,29.99,28.6567,28.99,160017,0.0,1.0
2023-12-22,30.23,30.68,29.66,29.86,155601,30.23,30.68,29.66,29.86,155601,0.0,1.0
2023-12-26,30.27,30.6,30.0,30.14,208321,30.27,30.6,30.0,30.14,208321,0.0,1.0
2023-12-27,30.15,30.5,29.88,30.41,134642,30.15,30.5,29.88,30.41,134642,0.0,1.0
2023-12-28,29.8,30.05,29.6801,29.86,127942,29.8,30.05,29.6801,29.86,127942,0.0,1.0
2023-12-29,28.91,29.91,28.78,29.7,180025,28.91,29.91,28.78,29.7,180025,0.0,1.0
2024-01-02,29.29,29.91,28.51,28.62,123199,29.29,29.91,28.51,28.62,123199,0.0,1.0
2024-01-03,28.49,29.09,28.29,29.09,138937,28.49,29.09,28.29,29.09,138937,0.0,1.0
2024-01-04,28.69,28.86,28.2001,28.42,156053,28.69,28.86,28.2001,28.42,156053,0.0,1.0
2024-01-05,28.18,28.63,27.935,28.46,101478,28.18,28.63,27.935,28.46,101478,0.0,1.0
2024-01-08,29.26,29.26,27.7477,27.93,165358,29.26,29.26,27.7477,27.93,165358,0.0,1.0
2024-01-09,28.6,29.2995,28.54,28.86,123870,28.6,29.2995,28.54,28.86,123870,0.0,1.0
2024-01-10,28.79,28.92,28.09,28.49,105627,28.79,28.92,28.09,28.49,105627,0.0,1.0
2024-01-11,28.09,28.55,27.76,28.55,115605,28.09,28.55,27.76,28.55,115605,0.0,1.0
2024-01-12,27.97,28.76,27.76,28.19,82824,27.97,28.76,27.76,28.19,82824,0.0,1.0
2024-01-16,26.46,27.56,26.42,27.56,174834,26.46,27.56,26.42,27.56,174834,0.0,1.0
2024-01-17,26.12,26.54,25.68,25.96,209112,26.12,26.54,25.68,25.96,209112,0.0,1.0
2024-01-18,26.12,26.68,25.94,26.26,225339,26.12,26.68,25.94,26.26,225339,0.0,1.0
2024-01-19,26.18,26.28,25.56,26.11,150378,26.18,26.28,25.56,26.11,150378,0.0,1.0
2024-01-22,26.45,26.91,26.17,26.29,145297,26.45,26.91,26.17,26.29,145297,0.0,1.0
2024-01-23,26.28,26.74,25.96,26.68,118208,26.28,26.74,25.96,26.68,118208,0.0,1.0
2024-01-24,25.76,26.51,25.565,26.51,162071,25.76,26.51,25.565,26.51,162071,0.0,1.0
2024-01-25,25.96,26.16,25.635,25.84,133285,25.96,26.16,25.635,25.84,133285,0.0,1.0
2024-01-26,25.6,26.51,25.48,26.31,116478,25.6,26.51,25.48,26.31,116478,0.0,1.0
2024-01-29,26.24,26.24,25.41,25.71,117242,26.24,26.24,25.41,25.71,117242,0.0,1.0
2024-01-30,25.0,26.05,25.0,26.05,110341,25.0,26.05,25.0,26.05,110341,0.0,1.0
2024-01-31,24.59,25.28,24.46,24.95,184581,24.59,25.28,24.46,24.95,184581,0.0,1.0
2024-02-01,24.99,25.04,24.1,24.65,227971,24.99,25.04,24.1,24.65,227971,0.0,1.0
2024-02-02,24.65,24.94,24.42,24.71,181471,24.65,24.94,24.42,24.71,181471,0.0,1.0
2024-02-05,24.54,24.73,24.08,24.35,268310,24.54,24.73,24.08,24.35,268310,0.0,1.0
2024-02-06,25.69,25.88,24.3,24.52,224281,25.69,25.88,24.3,24.52,224281,0.0,1.0
2024-02-07,25.22,25.6,24.79,25.6,163092,25.22,25.6,24.79,25.6,163092,0.0,1.0
2024-02-08,25.27,25.4,24.9667,25.02,126118,25.27,25.4,24.9667,25.02,126118,0.0,1.0
2024-02-09,25.35,25.6,24.9,25.25,219426,25.35,25.6,24.9,25.25,219426,0.0,1.0
2024-02-12,26.17,26.21,25.18,25.18,169488,26.17,26.21,25.18,25.18,169488,0.0,1.0
2024-02-13,24.91,25.51,24.64,25.51,206022,24.91,25.51,24.64,25.51,206022,0.0,1.0
2024-02-14,26.06,26.08,24.97,25.17,126490,26.06,26.08,24.97,25.17,126490,0.0,1.0
2024-02-15,25.68,26.365,25.4,26.2,161279,25.68,26.365,25.4,26.2,161279,0.0,1.0
2024-02-16,25.4,25.71,25.19,25.62,105420,25.4,25.71,25.19,25.62,105420,0.0,1.0
2024-02-20,24.82,25.24,24.74,25.07,123660,24.82,25.24,24.74,25.07,123660,0.0,1.0
2024-02-21,24.48,24.72,24.03,24.58,297835,24.48,24.72,24.03,24.58,297835,0.0,1.0
2024-02-22,24.28,24.53,23.85,24.53,304553,24.28,24.53,23.85,24.53,304553,0.0,1.0
2024-02-23,24.06,24.17,23.645,24.16,206048,24.06,24.17,23.645,24.16,206048,0.0,1.0
2024-02-26,24.26,24.36,23.88,23.93,260621,24.26,24.36,23.88,23.93,260621,0.0,1.0
2024-02-27,25.48,25.5,24.3,24.41,636359,25.48,25.5,24.3,24.41,636359,0.0,1.0
2024-02-28,23.405,25.48,22.7,25.48,875551,23.405,25.48,22.7,25.48,875551,0.0,1.0
2024-02-29,22.56,24.215,22.5,23.39,637059,22.56,24.215,22.5,23.39,637059,0.0,1.0
2024-03-01,23.24,23.49,22.59,22.62,413173,23.24,23.49,22.59,22.62,413173,0.0,1.0
2024-03-04,23.74,23.77,22.71,23.27,273908,23.74,23.77,22.71,23.27,273908,0.0,1.0
2024-03-05,23.22,23.88,23.15,23.57,256668,23.22,23.88,23.15,23.57,256668,0.0,1.0
2024-03-06,23.35,23.39,22.8889,23.22,212070,23.35,23.39,22.8889,23.22,212070,0.0,1.0
2024-03-07,23.63,23.7877,23.42,23.48,154422,23.63,23.7877,23.42,23.48,154422,0.0,1.0
2024-03-08,22.91,24.165,22.83,23.72,233927,22.91,24.165,22.83,23.72,233927,0.0,1.0
2024-03-11,23.26,23.56,22.8,22.83,151212,23.26,23.56,22.8,22.83,151212,0.0,1.0
2024-03-12,22.76,23.19,22.685,23.19,198970,22.76,23.19,22.685,23.19,198970,0.0,1.0
2024-03-13,23.05,23.0891,22.61,22.69,319038,23.05,23.0891,22.61,22.69,319038,0.0,1.0
2024-03-14,22.2,22.93,22.053,22.93,405283,22.2,22.93,22.053,22.93,405283,0.0,1.0
2024-03-15,22.09,22.444,21.91,22.12,357562,22.09,22.444,21.91,22.12,357562,0.0,1.0
2024-03-18,21.73,22.06,21.65,22.02,158859,21.73,22.06,21.65,22.02,158859,0.0,1.0
2024-03-19,21.77,21.85,21.31,21.56,166850,21.77,21.85,21.31,21.56,166850,0.0,1.0
2024-03-20,21.98,22.1,21.37,21.65,150288,21.98,22.1,21.37,21.65,150288,0.0,1.0
2024-03-21,21.55,22.14,21.54,22.01,210085,21.55,22.14,21.54,22.01,210085,0.0,1.0
2024-03-22,21.81,21.89,21.23,21.54,189299,21.81,21.89,21.23,21.54,189299,0.0,1.0
2024-03-25,22.14,22.16,21.77,21.79,128758,22.14,22.16,21.77,21.79,128758,0.0,1.0
2024-03-26,21.63,22.23,21.605,22.23,150886,21.63,22.23,21.605,22.23,150886,0.0,1.0
2024-03-27,21.69,21.99,21.63,21.71,173742,21.69,21.99,21.63,21.71,173742,0.0,1.0
2024-03-28,21.7,22.16,21.67,21.71,154146,21.7,22.16,21.67,21.71,154146,0.0,1.0
2024-04-01,21.82,21.89,21.2,21.7,157369,21.82,21.89,21.2,21.7,157369,0.0,1.0
2024-04-02,21.27,21.47,21.145,21.47,166221,21.27,21.47,21.145,21.47,166221,0.0,1.0
2024-04-03,21.15,21.24,20.69,21.06,169124,21.15,21.24,20.69,21.06,169124,0.0,1.0
2024-04-04,21.21,21.76,21.01,21.3,172703,21.21,21.76,21.01,21.3,172703,0.0,1.0
2024-04-05,21.28,21.45,20.91,20.98,144731,21.28,21.45,20.91,20.98,144731,0.0,1.0
2024-04-08,21.25,21.44,21.0,21.25,116298,21.25,21.44,21.0,21.25,116298,0.0,1.0
2024-04-09,21.87,21.89,21.35,21.35,102730,21.87,21.89,21.35,21.35,102730,0.0,1.0
2024-04-10,21.16,21.41,20.9532,21.28,147543,21.16,21.41,20.9532,21.28,147543,0.0,1.0
2024-04-11,21.07,21.28,20.66,21.28,168156,21.07,21.28,20.66,21.28,168156,0.0,1.0
2024-04-12,20.78,21.07,20.62,21.01,151742,20.78,21.07,20.62,21.01,151742,0.0,1.0
2024-04-15,20.75,20.8,20.5102,20.73,190824,20.75,20.8,20.5102,20.73,190824,0.0,1.0
2024-04-16,20.72,20.96,20.35,20.62,157558,20.72,20.96,20.35,20.62,157558,0.0,1.0
2024-04-17,20.09,20.88,20.07,20.81,221621,20.09,20.88,20.07,20.81,221621,0.0,1.0
2024-04-18,20.11,20.455,19.88,20.0,219603,20.11,20.455,19.88,20.0,219603,0.0,1.0
2024-04-19,20.36,20.37,20.01,20.01,156226,20.36,20.37,20.01,20.01,156226,0.0,1.0
2024-04-22,20.56,20.79,20.255,20.35,158429,20.56,20.79,20.255,20.35,158429,0.0,1.0
2024-04-23,20.64,21.05,20.51,20.51,144249,20.64,21.05,20.51,20.51,144249,0.0,1.0
2024-04-24,20.74,20.77,20.4,20.51,152597,20.74,20.77,20.4,20.51,152597,0.0,1.0
2024-04-25,20.03,20.753,19.97,20.65,184148,20.03,20.753,19.97,20.65,184148,0.0,1.0
2024-04-26,20.1,20.32,20.0,20.03,77988,20.1,20.32,20.0,20.03,77988,0.0,1.0
2024-04-29,20.58,21.19,20.19,20.19,160662,20.58,21.19,20.19,20.19,160662,0.0,1.0
2024-04-30,20.35,20.53,20.03,20.47,308909,20.35,20.53,20.03,20.47,308909,0.0,1.0
2024-05-01,20.7,21.14,20.1,20.34,136518,20.7,21.14,20.1,20.34,136518,0.0,1.0
2024-05-02,21.24,21.319,20.61,20.96,164028,21.24,21.319,20.61,20.96,164028,0.0,1.0
2024-05-03,21.5,21.6,20.5,20.5,355667,21.5,21.6,20.5,20.5,355667,0.0,1.0
2024-05-06,21.49,22.68,21.475,21.71,200866,21.49,22.68,21.475,21.71,200866,0.0,1.0
2024-05-07,21.32,21.78,21.23,21.43,201185,21.32,21.78,21.23,21.43,201185,0.0,1.0
2024-05-08,21.27,21.4515,20.95,21.25,146676,21.27,21.4515,20.95,21.25,146676,0.0,1.0
2024-05-09,21.79,21.8,21.0704,21.3,194179,21.79,21.8,21.0704,21.3,194179,0.0,1.0
2024-05-10,21.75,21.94,21.5402,21.66,206388,21.75,21.94,21.5402,21.66,206388,0.0,1.0
2024-05-13,22.19,22.54,21.98,21.98,152141,22.19,22.54,21.98,21.98,152141,0.0,1.0
2024-05-14,22.32,22.91,22.17,22.48,123569,22.32,22.91,22.17,22.48,123569,0.0,1.0
2024-05-15,22.57,22.77,22.35,22.54,132165,22.57,22.77,22.35,22.54,132165,0.0,1.0
2024-05-16,22.5,22.71,22.16,22.46,132990,22.5,22.71,22.16,22.46,132990,0.0,1.0
2024-05-17,22.11,22.59,21.99,22.51,93350,22.11,22.59,21.99,22.51,93350,0.0,1.0
2024-05-20,21.74,22.2,21.74,22.0,144538,21.74,22.2,21.74,22.0,144538,0.0,1.0
2024-05-21,21.42,21.71,21.32,21.64,98662,21.42,21.71,21.32,21.64,98662,0.0,1.0
2024-05-22,21.35,21.54,21.1704,21.36,118383,21.35,21.54,21.1704,21.36,118383,0.0,1.0
2024-05-23,21.14,21.39,20.97,21.39,120876,21.14,21.39,20.97,21.39,120876,0.0,1.0
2024-05-24,21.39,21.39,20.9511,21.28,109534,21.39,21.39,20.9511,21.28,109534,0.0,1.0
2024-05-28,21.62,21.67,21.1038,21.45,108682,21.62,21.67,21.1038,21.45,108682,0.0,1.0
2024-05-29,20.85,21.25,20.8,21.25,135375,20.85,21.25,20.8,21.25,135375,0.0,1.0
2024-05-30,21.35,21.445,20.8799,20.95,154025,21.35,21.445,20.8799,20.95,154025,0.0,1.0
2024-05-31,20.65,21.65,20.6,21.36,175532,20.65,21.65,20.6,21.36,175532,0.0,1.0
2024-06-03,20.87,21.09,20.42,20.82,187064,20.87,21.09,20.42,20.82,187064,0.0,1.0
2024-06-04,20.77,20.83,20.49,20.68,128065,20.77,20.83,20.49,20.68,128065,0.0,1.0
2024-06-05,21.12,21.18,20.635,20.83,81265,21.12,21.18,20.635,20.83,81265,0.0,1.0
2024-06-06,20.73,21.0318,20.62,20.98,101276,20.73,21.0318,20.62,20.98,101276,0.0,1.0
2024-06-07,20.3,20.69,20.26,20.5,106072,20.3,20.69,20.26,20.5,106072,0.0,1.0
2024-06-10,20.37,20.38,19.8,20.1,166320,20.37,20.38,19.8,20.1,166320,0.0,1.0
2024-06-11,19.82,20.18,19.63,20.16,109959,19.82,20.18,19.63,20.16,109959,0.0,1.0
2024-06-12,19.87,20.5,19.77,20.27,98438,19.87,20.5,19.77,20.27,98438,0.0,1.0
2024-06-13,19.39,19.79,19.31,19.79,140631,19.39,19.79,19.31,19.79,140631,0.0,1.0
2024-06-14,19.09,19.28,18.91,19.27,134736,19.09,19.28,18.91,19.27,134736,0.0,1.0
2024-06-17,19.52,19.81,18.92,18.92,212785,19.52,19.81,18.92,18.92,212785,0.0,1.0
2024-06-18,19.78,19.82,19.2023,19.46,168737,19.78,19.82,19.2023,19.46,168737,0.0,1.0
2024-06-20,20.05,20.08,19.53,19.68,126943,20.05,20.08,19.53,19.68,126943,0.0,1.0
2024-06-21,20.27,20.3,19.835,20.06,451609,20.27,20.3,19.835,20.06,451609,0.0,1.0
2024-06-24,20.66,20.72,20.245,20.37,150773,20.66,20.72,20.245,20.37,150773,0.0,1.0
2024-06-25,20.39,20.6799,20.01,20.67,153714,20.39,20.6799,20.01,20.67,153714,0.0,1.0
2024-06-26,20.36,20.63,20.1319,20.27,194444,20.36,20.63,20.1319,20.27,194444,0.0,1.0
2024-06-27,20.1,20.43,19.935,20.36,197953,20.1,20.43,19.935,20.36,197953,0.0,1.0
2024-06-28,19.62,20.2,19.26,20.16,414372,19.62,20.2,19.26,20.16,414372,0.0,1.0
2024-07-01,20.04,20.22,19.54,19.66,204289,20.04,20.22,19.54,19.66,204289,0.0,1.0
2024-07-02,19.98,20.22,19.7085,19.97,134760,19.98,20.22,19.7085,19.97,134760,0.0,1.0
2024-07-03,19.93,20.27,19.85,20.0,57959,19.93,20.27,19.85,20.0,57959,0.0,1.0
2024-07-05,19.62,19.88,19.52,19.83,108737,19.62,19.88,19.52,19.83,108737,0.0,1.0
2024-07-08,20.18,20.22,19.5461,19.71,148785,20.18,20.22,19.5461,19.71,148785,0.0,1.0
2024-07-09,20.01,20.15,19.7173,20.1,140889,20.01,20.15,19.7173,20.1,140889,0.0,1.0
2024-07-10,19.6,20.24,19.52,20.1,148534,19.6,20.24,19.52,20.1,148534,0.0,1.0
2024-07-11,20.66,20.95,20.01,20.01,182538,20.66,20.95,20.01,20.01,182538,0.0,1.0
2024-07-12,20.95,21.35,20.63,20.97,133852,20.95,21.35,20.63,20.97,133852,0.0,1.0
2024-07-15,21.26,21.68,20.7,20.96,184050,21.26,21.68,20.7,20.96,184050,0.0,1.0
2024-07-16,21.87,22.2,21.42,21.42,429026,21.87,22.2,21.42,21.42,429026,0.0,1.0
2024-07-17,23.31,23.73,21.67,21.67,875848,23.31,23.73,21.67,21.67,875848,0.0,1.0
2024-07-18,22.02,23.25,21.88,23.09,261260,22.02,23.25,21.88,23.09,261260,0.0,1.0
2024-07-19,21.82,22.54,21.46,22.13,194076,21.82,22.54,21.46,22.13,194076,0.0,1.0
2024-07-22,22.34,22.53,21.56,21.86,142471,22.34,22.53,21.56,21.86,142471,0.0,1.0
2024-07-23,22.39,22.705,22.18,22.18,163747,22.39,22.705,22.18,22.18,163747,0.0,1.0
2024-07-24,22.77,22.98,22.02,22.25,147023,22.77,22.98,22.02,22.25,147023,0.0,1.0
2024-07-25,22.99,23.48,22.82,22.89,119530,22.99,23.48,22.82,22.89,119530,0.0,1.0
2024-07-26,23.66,23.66,22.98,23.32,144961,23.66,23.66,22.98,23.32,144961,0.0,1.0
2024-07-29,22.97,23.86,22.87,23.64,136243,22.97,23.86,22.87,23.64,136243,0.0,1.0
2024-07-30,23.95,24.09,22.62,22.98,161946,23.95,24.09,22.62,22.98,161946,0.0,1.0
2024-07-31,23.93,24.46,23.6,24.0,165618,23.93,24.46,23.6,24.0,165618,0.0,1.0
2024-08-01,23.57,24.39,23.45,23.71,247704,23.57,24.39,23.45,23.71,247704,0.0,1.0
2024-08-02,25.06,25.11,21.2,22.3,418331,25.06,25.11,21.2,22.3,418331,0.0,1.0
2024-08-05,23.67,24.46,23.196,23.53,332880,23.67,24.46,23.196,23.53,332880,0.0,1.0
2024-08-06,24.28,24.42,23.31,23.67,226017,24.28,24.42,23.31,23.67,226017,0.0,1.0
2024-08-07,23.51,25.0,23.48,24.41,248902,23.51,25.0,23.48,24.41,248902,0.0,1.0
2024-08-08,24.54,24.54,23.375,23.59,186782,24.54,24.54,23.375,23.59,186782,0.0,1.0
2024-08-09,23.92,24.6071,23.375,24.59,165697,23.92,24.6071,23.375,24.59,165697,0.0,1.0
2024-08-12,23.84,24.1,23.43,23.75,159046,23.84,24.1,23.43,23.75,159046,0.0,1.0
2024-08-13,24.01,24.32,23.54,23.89,225710,24.01,24.32,23.54,23.89,225710,0.0,1.0
2024-08-14,23.16,24.0,23.1001,24.0,153881,23.16,24.0,23.1001,24.0,153881,0.0,1.0
2024-08-15,23.51,23.7597,23.235,23.51,95244,23.51,23.7597,23.235,23.51,95244,0.0,1.0
2024-08-16,23.48,23.62,23.29,23.43,83612,23.48,23.62,23.29,23.43,83612,0.0,1.0
2024-08-19,23.8,23.835,23.19,23.35,139439,23.8,23.835,23.19,23.35,139439,0.0,1.0
2024-08-20,23.37,23.79,23.33,23.76,82966,23.37,23.79,23.33,23.76,82966,0.0,1.0
2024-08-21,23.49,23.82,23.265,23.52,101640,23.49,23.82,23.265,23.52,101640,0.0,1.0
2024-08-22,23.05,23.53,22.8634,23.53,75891,23.05,23.53,22.8634,23.53,75891,0.0,1.0
2024-08-23,23.8,23.97,23.105,23.18,146783,23.8,23.97,23.105,23.18,146783,0.0,1.0
2024-08-26,23.29,23.9868,23.27,23.88,114738,23.29,23.9868,23.27,23.88,114738,0.0,1.0
2024-08-27,22.87,23.24,22.7001,23.24,80209,22.87,23.24,22.7001,23.24,80209,0.0,1.0
2024-08-28,22.85,23.02,22.65,22.81,85429,22.85,23.02,22.65,22.81,85429,0.0,1.0
2024-08-29,23.12,23.205,22.66,23.07,97629,23.12,23.205,22.66,23.07,97629,0.0,1.0
2024-08-30,22.56,23.1,22.16,23.1,135019,22.56,23.1,22.16,23.1,135019,0.0,1.0
2024-09-03,21.84,22.55,21.815,22.35,136172,21.84,22.55,21.815,22.35,136172,0.0,1.0
2024-09-04,21.47,22.11,21.47,21.76,122441,21.47,22.11,21.47,21.76,122441,0.0,1.0
2024-09-05,21.9,21.9,21.21,21.56,124497,21.9,21.9,21.21,21.56,124497,0.0,1.0
2024-09-06,21.41,21.89,21.28,21.84,73489,21.41,21.89,21.28,21.84,73489,0.0,1.0
2024-09-09,21.19,21.56,21.17,21.38,117416,21.19,21.56,21.17,21.38,117416,0.0,1.0
2024-09-10,21.6,21.615,20.89,21.17,136651,21.6,21.615,20.89,21.17,136651,0.0,1.0
2024-09-11,21.75,21.89,21.045,21.48,117990,21.75,21.89,21.045,21.48,117990,0.0,1.0
2024-09-12,22.01,22.455,21.51,21.82,129174,22.01,22.455,21.51,21.82,129174,0.0,1.0
2024-09-13,22.35,22.58,22.04,22.21,120914,22.35,22.58,22.04,22.21,120914,0.0,1.0
2024-09-16,22.1,22.545,22.04,22.48,100876,22.1,22.545,22.04,22.48,100876,0.0,1.0
2024-09-17,22.75,23.35,22.12,22.29,153308,22.75,23.35,22.12,22.29,153308,0.0,1.0
2024-09-18,22.91,23.56,22.493,22.76,112096,22.91,23.56,22.493,22.76,112096,0.0,1.0
2024-09-19,22.89,23.47,22.79,23.32,102789,22.89,23.47,22.79,23.32,102789,0.0,1.0
2024-09-20,21.98,22.81,21.87,22.72,475551,21.98,22.81,21.87,22.72,475551,0.0,1.0
2024-09-23,21.68,22.4157,21.68,22.05,107549,21.68,22.4157,21.68,22.05,107549,0.0,1.0
2024-09-24,21.41,21.8339,21.4,21.72,95663,21.41,21.8339,21.4,21.72,95663,0.0,1.0
2024-09-25,20.92,21.33,20.68,21.33,168962,20.92,21.33,20.68,21.33,168962,0.0,1.0
2024-09-26,20.91,21.4053,20.8678,21.03,110783,20.91,21.4053,20.8678,21.03,110783,0.0,1.0
2024-09-27,21.16,21.66,20.9977,21.06,106926,21.16,21.66,20.9977,21.06,106926,0.0,1.0
2024-09-30,21.73,21.73,21.08,21.16,151922,21.73,21.73,21.08,21.16,151922,0.0,1.0
2024-10-01,21.07,21.63,20.916,21.63,76281,21.07,21.63,20.916,21.63,76281,0.0,1.0
2024-10-02,21.13,21.225,20.6,20.98,79546,21.13,21.225,20.6,20.98,79546,0.0,1.0
2024-10-03,20.55,20.94,20.53,20.87,89868,20.55,20.94,20.53,20.87,89868,0.0,1.0
2024-10-04,20.89,20.99,20.55,20.82,170170,20.89,20.99,20.55,20.82,170170,0.0,1.0
2024-10-07,20.47,20.9,20.329,20.72,139611,20.47,20.9,20.329,20.72,139611,0.0,1.0
2024-10-08,20.53,20.795,20.07,20.39,140814,20.53,20.795,20.07,20.39,140814,0.0,1.0
2024-10-09,19.88,20.51,19.86,20.45,152031,19.88,20.51,19.86,20.45,152031,0.0,1.0
2024-10-10,19.99,20.14,19.45,19.75,147251,19.99,20.14,19.45,19.75,147251,0.0,1.0
2024-10-11,19.84,20.2413,19.78,20.05,91569,19.84,20.2413,19.78,20.05,91569,0.0,1.0
2024-10-14,20.35,20.35,19.73,19.8,144009,20.35,20.35,19.73,19.8,144009,0.0,1.0
2024-10-15,20.26,20.68,20.11,20.28,150174,20.26,20.68,20.11,20.28,150174,0.0,1.0
2024-10-16,20.1,20.47,19.97,20.32,107481,20.1,20.47,19.97,20.32,107481,0.0,1.0
2024-10-17,19.66,20.0525,19.63,20.03,99350,19.66,20.0525,19.63,20.03,99350,0.0,1.0
2024-10-18,19.76,19.84,19.6,19.76,145671,19.76,19.84,19.6,19.76,145671,0.0,1.0
2024-10-21,19.33,19.75,19.16,19.66,214978,19.33,19.75,19.16,19.66,214978,0.0,1.0
2024-10-22,19.6,19.73,19.1,19.26,122105,19.6,19.73,19.1,19.26,122105,0.0,1.0
2024-10-23,19.18,19.595,19.0,19.45,135970,19.18,19.595,19.0,19.45,135970,0.0,1.0
2024-10-24,19.15,19.35,18.76,19.21,176450,19.15,19.35,18.76,19.21,176450,0.0,1.0
2024-10-25,19.42,19.61,19.115,19.22,145770,19.42,19.61,19.115,19.22,145770,0.0,1.0
2024-10-28,19.92,20.06,19.39,19.51,202269,19.92,20.06,19.39,19.51,202269,0.0,1.0
2024-10-29,20.03,20.26,19.76,19.86,106418,20.03,20.26,19.76,19.86,106418,0.0,1.0
2024-10-30,20.27,20.49,19.76,19.84,128100,20.27,20.49,19.76,19.84,128100,0.0,1.0
2024-10-31,21.45,21.89,20.445,21.0,298836,21.45,21.89,20.445,21.0,298836,0.0,1.0
2024-11-01,21.61,21.78,21.09,21.47,189962,21.61,21.78,21.09,21.47,189962,0.0,1.0
2024-11-04,21.56,22.032,21.07,21.6,193128,21.56,22.032,21.07,21.6,193128,0.0,1.0
2024-11-05,22.03,22.16,21.262,21.37,224454,22.03,22.16,21.262,21.37,224454,0.0,1.0
2024-11-06,22.68,22.87,21.93,22.26,274560,22.68,22.87,21.93,22.26,274560,0.0,1.0
2024-11-07,22.02,22.8,21.99,22.58,244416,22.02,22.8,21.99,22.58,244416,0.0,1.0
2024-11-08,19.43,21.85,18.96,21.85,539323,19.43,21.85,18.96,21.85,539323,0.0,1.0
2024-11-11,20.04,21.145,19.61,19.84,269166,20.04,21.145,19.61,19.84,269166,0.0,1.0
2024-11-12,19.16,20.1,19.11,19.89,275204,19.16,20.1,19.11,19.89,275204,0.0,1.0
2024-11-13,18.42,19.56,18.38,19.14,334526,18.42,19.56,18.38,19.14,334526,0.0,1.0
2024-11-14,17.79,18.6,17.65,18.42,294620,17.79,18.6,17.65,18.42,294620,0.0,1.0
2024-11-15,17.31,18.61,17.31,17.9,385610,17.31,18.61,17.31,17.9,385610,0.0,1.0
2024-11-18,16.71,17.375,16.61,17.35,302133,16.71,17.375,16.61,17.35,302133,0.0,1.0
2024-11-19,17.0,17.4,16.56,16.7,267548,17.0,17.4,16.56,16.7,267548,0.0,1.0
2024-11-20,17.28,17.53,16.81,17.0,248778,17.28,17.53,16.81,17.0,248778,0.0,1.0
2024-11-21,16.95,17.71,16.92,17.31,260232,16.95,17.71,16.92,17.31,260232,0.0,1.0
2024-11-22,17.87,17.9499,17.06,17.1,422873,17.87,17.9499,17.06,17.1,422873,0.0,1.0
2024-11-25,18.33,18.89,18.06,18.06,301581,18.33,18.89,18.06,18.06,301581,0.0,1.0
2024-11-26,17.89,18.17,17.63,18.17,187600,17.89,18.17,17.63,18.17,187600,0.0,1.0
2024-11-27,18.07,18.63,18.02,18.03,155162,18.07,18.63,18.02,18.03,155162,0.0,1.0
2024-11-29,18.3,18.315,18.05,18.11,98316,18.3,18.315,18.05,18.11,98316,0.0,1.0
2024-12-02,19.57,19.62,18.19,18.3,376901,19.57,19.62,18.19,18.3,376901,0.0,1.0
2024-12-03,19.55,19.896,19.09,19.45,326968,19.55,19.896,19.09,19.45,326968,0.0,1.0
2024-12-04,20.2,20.88,19.46,19.56,404484,20.2,20.88,19.46,19.56,404484,0.0,1.0
2024-12-05,19.7,20.35,19.515923,20.18,319242,19.7,20.35,19.515923,20.18,319242,0.0,1.0
2024-12-06,20.09,20.545,19.59,20.04,287469,20.09,20.545,19.59,20.04,287469,0.0,1.0
2024-12-09,20.97,21.36,20.2,20.2,412836,20.97,21.36,20.2,20.2,412836,0.0,1.0
2024-12-10,20.23,20.99,19.92,20.97,189150,20.23,20.99,19.92,20.97,189150,0.0,1.0
2024-12-11,20.13,20.55,19.83,20.28,160679,20.13,20.55,19.83,20.28,160679,0.0,1.0
2024-12-12,20.24,20.47,19.86,19.99,221163,20.24,20.47,19.86,19.99,221163,0.0,1.0
2024-12-13,19.58,20.22,19.3,20.12,219579,19.58,20.22,19.3,20.12,219579,0.0,1.0
2024-12-16,19.66,20.14,19.25,19.49,250023,19.66,20.14,19.25,19.49,250023,0.0,1.0
2024-12-17,19.44,19.815,19.36,19.5,232027,19.44,19.815,19.36,19.5,232027,0.0,1.0
2024-12-18,18.74,19.75,18.66,19.61,263010,18.74,19.75,18.66,19.61,263010,0.0,1.0
2024-12-19,18.75,19.26,18.66,18.88,291752,18.75,19.26,18.66,18.88,291752,0.0,1.0
2024-12-20,18.34,19.15,18.32,18.56,839154,18.34,19.15,18.32,18.56,839154,0.0,1.0
2024-12-23,18.59,18.67,18.11,18.31,252016,18.59,18.67,18.11,18.31,252016,0.0,1.0
2024-12-24,18.51,18.88,18.3,18.6,213130,18.51,18.88,18.3,18.6,213130,0.0,1.0
2024-12-26,18.68,18.87,18.35,18.44,252753,18.68,18.87,18.35,18.44,252753,0.0,1.0
2024-12-27,18.37,18.77,18.2237,18.63,233699,18.37,18.77,18.2237,18.63,233699,0.0,1.0
2024-12-30,18.42,18.64,17.77,18.25,365440,18.42,18.64,17.77,18.25,365440,0.0,1.0
2024-12-31,18.47,18.85,18.3527,18.53,178925,18.47,18.85,18.3527,18.53,178925,0.0,1.0
2025-01-02,18.42,18.9686,18.31,18.63,227429,18.42,18.9686,18.31,18.63,227429,0.0,1.0
2025-01-03,18.76,18.83,18.265,18.44,144017,18.76,18.83,18.265,18.44,144017,0.0,1.0
2025-01-06,18.78,19.275,18.72,18.82,162677,18.78,19.275,18.72,18.82,162677,0.0,1.0
2025-01-07,18.95,19.2403,18.6101,18.81,142168,18.95,19.2403,18.6101,18.81,142168,0.0,1.0
2025-01-08,18.85,18.95,18.37,18.77,152515,18.85,18.95,18.37,18.77,152515,0.0,1.0
2025-01-10,18.31,18.56,18.04,18.49,188589,18.31,18.56,18.04,18.49,188589,0.0,1.0
2025-01-13,17.94,18.5,17.75,18.14,216159,17.94,18.5,17.75,18.14,216159,0.0,1.0
2025-01-14,17.13,18.04,16.875,18.04,330134,17.13,18.04,16.875,18.04,330134,0.0,1.0
2025-01-15,16.91,17.68,16.9,17.18,239763,16.91,17.68,16.9,17.18,239763,0.0,1.0
2025-01-16,17.5,17.59,16.76,16.83,300021,17.5,17.59,16.76,16.83,300021,0.0,1.0
2025-01-17,17.1,17.83,16.985,17.68,172719,17.1,17.83,16.985,17.68,172719,0.0,1.0
2025-01-21,17.63,17.66,17.18,17.18,267051,17.63,17.66,17.18,17.18,267051,0.0,1.0
2025-01-22,16.96,17.72,16.94,17.56,257222,16.96,17.72,16.94,17.56,257222,0.0,1.0
2025-01-23,16.95,16.95,16.36,16.87,357136,16.95,16.95,16.36,16.87,357136,0.0,1.0
2025-01-24,17.21,17.37,16.6,16.92,175234,17.21,17.37,16.6,16.92,175234,0.0,1.0
2025-01-27,17.41,17.59,16.62,17.24,281329,17.41,17.59,16.62,17.24,281329,0.0,1.0
2025-01-28,17.18,17.86,17.164,17.36,337639,17.18,17.86,17.164,17.36,337639,0.0,1.0
2025-01-29,16.85,17.205,16.68,17.16,237598,16.85,17.205,16.68,17.16,237598,0.0,1.0
2025-01-30,17.0,17.27,16.89,16.89,156762,17.0,17.27,16.89,16.89,156762,0.0,1.0
2025-01-31,16.64,17.035,16.55,16.95,170224,16.64,17.035,16.55,16.95,170224,0.0,1.0
2025-02-03,16.33,16.57,16.07,16.32,245100,16.33,16.57,16.07,16.32,245100,0.0,1.0
2025-02-04,16.38,16.55,16.14,16.31,287851,16.38,16.55,16.14,16.31,287851,0.0,1.0
2025-02-05,16.84,17.0,16.37,16.38,283609,16.84,17.0,16.37,16.38,283609,0.0,1.0
2025-02-06,16.57,16.98,16.39,16.84,207450,16.57,16.98,16.39,16.84,207450,0.0,1.0
2025-02-07,16.14,16.73,16.0,16.6,259721,16.14,16.73,16.0,16.6,259721,0.0,1.0
2025-02-10,16.16,16.48,16.04,16.25,257651,16.16,16.48,16.04,16.25,257651,0.0,1.0
2025-02-11,16.27,16.39,15.99,16.01,262052,16.27,16.39,15.99,16.01,262052,0.0,1.0
2025-02-12,16.22,16.3,15.995,16.1,229752,16.22,16.3,15.995,16.1,229752,0.0,1.0
2025-02-13,16.86,17.02,16.28,16.41,266882,16.86,17.02,16.28,16.41,266882,0.0,1.0
2025-02-14,16.9,17.2,16.85,17.02,174996,16.9,17.2,16.85,17.02,174996,0.0,1.0
2025-02-18,16.88,17.1,16.47,16.97,232588,16.88,17.1,16.47,16.97,232588,0.0,1.0
2025-02-19,17.35,17.39,16.815,16.89,220532,17.35,17.39,16.815,16.89,220532,0.0,1.0
2025-02-20,16.63,17.38,16.63,17.3,196301,16.63,17.38,16.63,17.3,196301,0.0,1.0
2025-02-21,16.46,16.79,16.3,16.79,211362,16.46,16.79,16.3,16.79,211362,0.0,1.0
2025-02-24,16.75,16.99,16.43,16.52,237925,16.75,16.99,16.43,16.52,237925,0.0,1.0
2025-02-25,16.29,16.71,16.02,16.71,277212,16.29,16.71,16.02,16.71,277212,0.0,1.0
2025-02-26,16.24,16.61,16.0,16.25,265555,16.24,16.61,16.0,16.25,265555,0.0,1.0
2025-02-27,15.69,16.505,15.69,16.11,353055,15.69,16.505,15.69,16.11,353055,0.0,1.0
2025-02-28,15.45,17.3,15.21,15.96,587091,15.45,17.3,15.21,15.96,587091,0.0,1.0
2025-03-03,15.28,15.69,14.76,15.5,568179,15.28,15.69,14.76,15.5,568179,0.0,1.0
2025-03-04,15.52,15.56,14.57,15.07,411854,15.52,15.56,14.57,15.07,411854,0.0,1.0
2025-03-05,16.65,16.7599,15.315,15.52,603946,16.65,16.7599,15.315,15.52,603946,0.0,1.0
2025-03-06,17.9,18.53,17.2801,17.36,902830,17.9,18.53,17.2801,17.36,902830,0.0,1.0
2025-03-07,18.59,19.3499,17.63,17.81,813763,18.59,19.3499,17.63,17.81,813763,0.0,1.0
2025-03-10,16.88,18.96,16.773,18.51,872042,16.88,18.96,16.773,18.51,872042,0.0,1.0
2025-03-11,17.45,17.64,16.66,16.88,767495,17.45,17.64,16.66,16.88,767495,0.0,1.0
2025-03-12,17.48,17.665,16.97,17.53,605822,17.48,17.665,16.97,17.53,605822,0.0,1.0
2025-03-13,16.98,17.49,16.75,17.48,569817,16.98,17.49,16.75,17.48,569817,0.0,1.0
2025-03-14,17.24,17.58,16.92,17.15,440192,17.24,17.58,16.92,17.15,440192,0.0,1.0
2025-03-17,17.37,17.58,16.97,17.24,427259,17.37,17.58,16.97,17.24,427259,0.0,1.0
2025-03-18,17.13,17.5,16.77,17.33,463767,17.13,17.5,16.77,17.33,463767,0.0,1.0
2025-03-19,16.87,17.14,16.63,17.04,514434,16.87,17.14,16.63,17.04,514434,0.0,1.0
2025-03-20,16.89,17.33,16.8,16.87,409610,16.89,17.33,16.8,16.87,409610,0.0,1.0
2025-03-21,17.09,17.14,16.68,16.68,4511528,17.09,17.14,16.68,16.68,4511528,0.0,1.0
2025-03-24,16.96,17.36,16.85,17.22,613767,16.96,17.36,16.85,17.22,613767,0.0,1.0
2025-03-25,17.05,17.3,16.85,16.92,528690,17.05,17.3,16.85,16.92,528690,0.0,1.0
2025-03-26,16.9,17.28,16.8509,17.1,348089,16.9,17.28,16.8509,17.1,348089,0.0,1.0
2025-03-27,16.85,17.06,16.82,16.99,355637,16.85,17.06,16.82,16.99,355637,0.0,1.0
2025-03-28,17.05,17.2,16.51,16.83,526522,17.05,17.2,16.51,16.83,526522,0.0,1.0
2025-03-31,16.9,17.19,16.565,16.9,306468,16.9,17.19,16.565,16.9,306468,0.0,1.0
2025-04-01,17.31,17.505,16.59,16.86,527733,17.31,17.505,16.59,16.86,527733,0.0,1.0
2025-04-02,17.62,17.64,17.1,17.14,396153,17.62,17.64,17.1,17.14,396153,0.0,1.0
2025-04-03,17.0,17.55,16.92,17.09,314434,17.0,17.55,16.92,17.09,314434,0.0,1.0
2025-04-04,16.86,17.36,16.59,16.59,419851,16.86,17.36,16.59,16.59,419851,0.0,1.0
2025-04-07,17.1,17.655,16.25,16.31,451863,17.1,17.655,16.25,16.31,451863,0.0,1.0
2025-04-08,17.05,17.69,16.92,17.54,557707,17.05,17.69,16.92,17.54,557707,0.0,1.0
2025-04-09,17.66,18.275,16.71,16.8,643042,17.66,18.275,16.71,16.8,643042,0.0,1.0
2025-04-10,17.33,17.62,17.16,17.55,378391,17.33,17.62,17.16,17.55,378391,0.0,1.0
2025-04-11,19.0,19.03,17.19,17.38,415972,19.0,19.03,17.19,17.38,415972,0.0,1.0
2025-04-14,18.95,19.405,18.7155,19.2,348398,18.95,19.405,18.7155,19.2,348398,0.0,1.0
2025-04-15,19.08,19.12,18.65,18.94,266913,19.08,19.12,18.65,18.94,266913,0.0,1.0
2025-04-16,18.32,19.115,18.3,19.07,220573,18.32,19.115,18.3,19.07,220573,0.0,1.0
2025-04-17,17.86,18.1,17.48,18.1,269412,17.86,18.1,17.48,18.1,269412,0.0,1.0
2025-04-21,17.92,18.065,17.6327,17.85,214111,17.92,18.065,17.6327,17.85,214111,0.0,1.0
2025-04-22,18.46,18.59,18.07,18.09,303503,18.46,18.59,18.07,18.09,303503,0.0,1.0
2025-04-23,18.9,19.32,18.63,18.63,464670,18.9,19.32,18.63,18.63,464670,0.0,1.0
2025-04-24,19.04,19.16,18.7044,18.96,171855,19.04,19.16,18.7044,18.96,171855,0.0,1.0
2025-04-25,18.88,19.13,18.68,18.95,203279,18.88,19.13,18.68,18.95,203279,0.0,1.0
2025-04-28,18.53,19.0553,18.52,19.04,322832,18.53,19.0553,18.52,19.04,322832,0.0,1.0
2025-04-29,18.13,18.705,18.01,18.58,417037,18.13,18.705,18.01,18.58,417037,0.0,1.0
2025-04-30,17.35,18.04,17.32,18.04,582877,17.35,18.04,17.32,18.04,582877,0.0,1.0
2025-05-01,17.25,17.5,17.02,17.38,544434,17.25,17.5,17.02,17.38,544434,0.0,1.0
2025-05-02,20.54,20.94,17.925,18.2,851767,20.54,20.94,17.925,18.2,851767,0.0,1.0
2025-05-05,19.56,20.4304,19.25,19.86,658856,19.56,20.4304,19.25,19.86,658856,0.0,1.0
2025-05-06,18.82,19.65,18.62,19.65,362008,18.82,19.65,18.62,19.65,362008,0.0,1.0
2025-05-07,18.65,19.06,18.415,18.86,333267,18.65,19.06,18.415,18.86,333267,0.0,1.0
2025-05-08,18.56,18.99,18.51,18.72,410150,18.56,18.99,18.51,18.72,410150,0.0,1.0
2025-05-09,19.7,19.72,18.56,18.56,369131,19.7,19.72,18.56,18.56,369131,0.0,1.0
2025-05-12,20.12,20.4,19.72,20.08,406026,20.12,20.4,19.72,20.08,406026,0.0,1.0
2025-05-13,20.29,20.5499,19.81,20.29,450339,20.29,20.5499,19.81,20.29,450339,0.0,1.0
2025-05-14,19.66,20.55,19.425,20.36,304647,19.66,20.55,19.425,20.36,304647,0.0,1.0
2025-05-15,20.04,20.135,19.33,19.65,230005,20.04,20.135,19.33,19.65,230005,0.0,1.0
2025-05-16,20.35,20.48,19.9611,20.01,312547,20.35,20.48,19.9611,20.01,312547,0.0,1.0
2025-05-19,21.22,21.33,19.9,20.02,425645,21.22,21.33,19.9,20.02,425645,0.0,1.0
2025-05-20,21.22,21.42,20.885,21.28,224988,21.22,21.42,20.885,21.28,224988,0.0,1.0
2025-05-21,20.285,21.16,20.0258,21.02,289740,20.285,21.16,20.0258,21.02,289740,0.0,1.0
2025-05-22,20.52,20.71,20.035,20.17,288733,20.52,20.71,20.035,20.17,288733,0.0,1.0
2025-05-23,20.31,20.61,20.04,20.31,213206,20.31,20.61,20.04,20.31,213206,0.0,1.0
2025-05-27,20.19,20.83,19.92,20.55,337503,20.19,20.83,19.92,20.55,337503,0.0,1.0
2025-05-28,20.55,20.58,19.8,20.21,210176,20.55,20.58,19.8,20.21,210176,0.0,1.0
2025-05-29,20.61,21.0,20.214,20.72,298531,20.61,21.0,20.214,20.72,298531,0.0,1.0
2025-05-30,20.72,20.84,20.24,20.41,368147,20.72,20.84,20.24,20.41,368147,0.0,1.0
2025-06-02,20.67,20.77,20.0,20.72,280278,20.67,20.77,20.0,20.72,280278,0.0,1.0
2025-06-03,21.17,21.39,20.57,20.77,303067,21.17,21.39,20.57,20.77,303067,0.0,1.0
2025-06-04,21.29,21.87,21.0701,21.3,314664,21.29,21.87,21.0701,21.3,314664,0.0,1.0
2025-06-05,20.82,21.34,20.765,21.28,222685,20.82,21.34,20.765,21.28,222685,0.0,1.0
2025-06-06,21.43,21.56,20.96,21.02,294628,21.43,21.56,20.96,21.02,294628,0.0,1.0
2025-06-09,21.81,22.0,21.455,21.61,263944,21.81,22.0,21.455,21.61,263944,0.0,1.0
2025-06-10,21.785,22.11,21.53,21.73,207737,21.785,22.11,21.53,21.73,207737,0.0,1.0
2025-06-11,21.72,22.115,21.54,21.95,250549,21.72,22.115,21.54,21.95,250549,0.0,1.0
2025-06-12,20.99,21.6992,20.94,21.61,145999,20.99,21.6992,20.94,21.61,145999,0.0,1.0
2025-06-13,20.69,20.98,20.3,20.53,197962,20.69,20.98,20.3,20.53,197962,0.0,1.0
2025-06-16,20.94,21.07,20.53,20.88,180986,20.94,21.07,20.53,20.88,180986,0.0,1.0
2025-06-17,20.26,20.89,20.25,20.83,171005,20.26,20.89,20.25,20.83,171005,0.0,1.0
2025-06-18,20.3,20.805,20.05,20.23,167386,20.3,20.805,20.05,20.23,167386,0.0,1.0
2025-06-20,19.53,20.55,19.5,20.54,408832,19.53,20.55,19.5,20.54,408832,0.0,1.0
2025-06-23,19.33,19.4501,19.01,19.3,251740,19.33,19.4501,19.01,19.3,251740,0.0,1.0
2025-06-24,19.52,19.67,19.26,19.51,144903,19.52,19.67,19.26,19.51,144903,0.0,1.0
2025-06-25,19.57,19.66,19.22,19.49,162222,19.57,19.66,19.22,19.49,162222,0.0,1.0
2025-06-26,19.6,19.82,19.43,19.57,173759,19.6,19.82,19.43,19.57,173759,0.0,1.0
2025-06-27,19.68,20.0,19.41,19.41,362419,19.68,20.0,19.41,19.41,362419,0.0,1.0
2025-06-30,19.88,20.3491,19.575,19.72,195019,19.88,20.3491,19.575,19.72,195019,0.0,1.0
2025-07-01,19.91,20.37,19.75,19.86,211894,19.91,20.37,19.75,19.86,211894,0.0,1.0
2025-07-02,20.1,20.19,19.68,19.94,229539,20.1,20.19,19.68,19.94,229539,0.0,1.0
2025-07-03,20.06,20.24,19.975,20.1,87746,20.06,20.24,19.975,20.1,87746,0.0,1.0
2025-07-07,19.29,19.91,19.1701,19.9,303992,19.29,19.91,19.1701,19.9,303992,0.0,1.0
2025-07-08,19.52,19.69,19.21,19.47,183363,19.52,19.69,19.21,19.47,183363,0.0,1.0
2025-07-09,19.58,19.6599,19.1757,19.61,153208,19.58,19.6599,19.1757,19.61,153208,0.0,1.0
2025-07-10,19.55,19.96,19.38,19.57,219948,19.55,19.96,19.38,19.57,219948,0.0,1.0
2025-07-11,19.27,19.52,19.17,19.43,203031,19.27,19.52,19.17,19.43,203031,0.0,1.0
2025-07-14,19.12,19.3,18.82,19.2,216851,19.12,19.3,18.82,19.2,216851,0.0,1.0
2025-07-15,18.07,19.15,18.05,19.14,324070,18.07,19.15,18.05,19.14,324070,0.0,1.0
2025-07-16,18.04,18.4569,17.8,18.1,335424,18.04,18.4569,17.8,18.1,335424,0.0,1.0
2025-07-17,18.13,18.5599,17.9,18.07,247171,18.13,18.5599,17.9,18.07,247171,0.0,1.0
2025-07-18,17.78,18.26,17.66,18.26,274680,17.78,18.26,17.66,18.26,274680,0.0,1.0
2025-07-21,17.75,18.035,17.5,17.87,223866,17.75,18.035,17.5,17.87,223866,0.0,1.0
2025-07-22,18.63,18.67,17.835,17.84,278020,18.63,18.67,17.835,17.84,278020,0.0,1.0
2025-07-23,18.88,19.24,18.41,18.77,383949,18.88,19.24,18.41,18.77,383949,0.0,1.0
2025-07-24,18.41,19.0738,18.38,18.77,248731,18.41,19.0738,18.38,18.77,248731,0.0,1.0
2025-07-25,18.37,18.6,18.11,18.37,287474,18.37,18.6,18.11,18.37,287474,0.0,1.0
2025-07-28,18.02,18.35,17.87,18.34,248414,18.02,18.35,17.87,18.34,248414,0.0,1.0
2025-07-29,17.57,18.13,17.495,17.9,376096,17.57,18.13,17.495,17.9,376096,0.0,1.0
2025-07-30,17.49,17.955,17.385,17.55,263332,17.49,17.955,17.385,17.55,263332,0.0,1.0
2025-07-31,17.18,17.52,16.98,17.34,442240,17.18,17.52,16.98,17.34,442240,0.0,1.0
2025-08-01,18.53,19.51,18.32,19.25,1079760,18.53,19.51,18.32,19.25,1079760,0.0,1.0
2025-08-04,18.36,18.56,17.53,18.56,529467,18.36,18.56,17.53,18.56,529467,0.0,1.0
2025-08-05,20.78,21.225,19.4154,19.55,1028304,20.78,21.225,19.4154,19.55,1028304,0.0,1.0
2025-08-06,20.67,20.86,20.095,20.65,292806,20.67,20.86,20.095,20.65,292806,0.0,1.0
2025-08-07,20.405,20.825,19.585,20.81,311484,20.405,20.825,19.585,20.81,311484,0.0,1.0
2025-08-08,20.36,20.56,20.01,20.55,224352,20.36,20.56,20.01,20.55,224352,0.0,1.0
2025-08-11,20.61,20.68,20.26,20.42,226564,20.61,20.68,20.26,20.42,226564,0.0,1.0
2025-08-12,21.01,21.2992,20.48,20.68,235263,21.01,21.2992,20.48,20.68,235263,0.0,1.0
2025-08-13,21.77,21.93,21.09,21.14,248057,21.77,21.93,21.09,21.14,248057,0.0,1.0
2025-08-14,21.74,21.855,21.33,21.39,194508,21.74,21.855,21.33,21.39,194508,0.0,1.0
2025-08-15,21.26,21.98,21.135,21.98,256906,21.26,21.98,21.135,21.98,256906,0.0,1.0
2025-08-18,21.52,21.65,20.7101,21.2,146293,21.52,21.65,20.7101,21.2,146293,0.0,1.0
2025-08-19,21.57,21.74,21.3111,21.57,127789,21.57,21.74,21.3111,21.57,127789,0.0,1.0
2025-08-20,21.38,21.55,21.1101,21.47,122675,21.38,21.55,21.1101,21.47,122675,0.0,1.0
2025-08-21,21.395,21.575,21.09,21.19,211699,21.395,21.575,21.09,21.19,211699,0.0,1.0
2025-08-22,21.77,22.08,21.46,21.6,190521,21.77,22.08,21.46,21.6,190521,0.0,1.0
2025-08-25,21.53,21.745,21.45,21.62,130129,21.53,21.745,21.45,21.62,130129,0.0,1.0
2025-08-26,21.47,21.77,21.31,21.42,255958,21.47,21.77,21.31,21.42,255958,0.0,1.0
2025-08-27,21.64,21.665,21.27,21.35,142418,21.64,21.665,21.27,21.35,142418,0.0,1.0
2025-08-28,22.03,22.05,21.34,21.5,180470,22.03,22.05,21.34,21.5,180470,0.0,1.0
2025-08-29,22.17,22.33,21.83,22.09,348546,22.17,22.33,21.83,22.09,348546,0.0,1.0
2025-09-02,22.31,22.61,21.88,22.02,284348,22.31,22.61,21.88,22.02,284348,0.0,1.0
2025-09-03,22.02,22.3337,21.77,22.08,315985,22.02,22.3337,21.77,22.08,315985,0.0,1.0
2025-09-04,21.98,22.01,21.47,21.9,174445,21.98,22.01,21.47,21.9,174445,0.0,1.0
2025-09-05,21.95,22.26,21.71,22.0,179874,21.95,22.26,21.71,22.0,179874,0.0,1.0
2025-09-08,22.27,22.32,21.92,22.08,166995,22.27,22.32,21.92,22.08,166995,0.0,1.0
2025-09-09,22.32,22.35,22.07,22.24,181372,22.32,22.35,22.07,22.24,181372,0.0,1.0
2025-09-10,21.78,22.3699,21.5,22.35,182470,21.78,22.3699,21.5,22.35,182470,0.0,1.0
2025-09-11,22.25,22.35,21.73,21.73,308114,22.25,22.35,21.73,21.73,308114,0.0,1.0
2025-09-12,21.88,22.275,21.72,22.23,178433,21.88,22.275,21.72,22.23,178433,0.0,1.0
2025-09-15,21.98,22.07,21.49,21.82,175449,21.98,22.07,21.49,21.82,175449,0.0,1.0
2025-09-16,21.94,22.095,21.63,21.92,237239,21.94,22.095,21.63,21.92,237239,0.0,1.0
2025-09-17,22.03,22.3,21.61,21.94,207332,22.03,22.3,21.61,21.94,207332,0.0,1.0
2025-09-18,22.49,22.57,22.0701,22.1,178638,22.49,22.57,22.0701,22.1,178638,0.0,1.0
2025-09-19,22.32,22.71,22.23,22.55,414085,22.32,22.71,22.23,22.55,414085,0.0,1.0
2025-09-22,22.26,22.55,22.14,22.23,209878,22.26,22.55,22.14,22.23,209878,0.0,1.0
2025-09-23,21.94,22.57,21.87,22.33,364213,21.94,22.57,21.87,22.33,364213,0.0,1.0
2025-09-24,22.1,22.1101,21.35,21.93,326218,22.1,22.1101,21.35,21.93,326218,0.0,1.0
2025-09-25,22.03,22.4,21.75,22.04,207282,22.03,22.4,21.75,22.04,207282,0.0,1.0
2025-09-26,22.59,22.68,21.8866,22.05,261805,22.59,22.68,21.8866,22.05,261805,0.0,1.0
2025-09-29,22.3,22.9,22.24,22.78,185958,22.3,22.9,22.24,22.78,185958,0.0,1.0
2025-09-30,22.6,22.64,22.05,22.23,167574,22.6,22.64,22.05,22.23,167574,0.0,1.0
2025-10-01,23.5,23.565,22.47,22.52,310901,23.5,23.565,22.47,22.52,310901,0.0,1.0
2025-10-02,22.9,23.55,22.66,23.51,257394,22.9,23.55,22.66,23.51,257394,0.0,1.0
2025-10-03,22.78,23.255,22.63,22.92,159530,22.78,23.255,22.63,22.92,159530,0.0,1.0
2025-10-06,23.01,23.235,22.53,22.8,170799,23.01,23.235,22.53,22.8,170799,0.0,1.0
2025-10-07,22.63,23.3,22.55,23.0,225859,22.63,23.3,22.55,23.0,225859,0.0,1.0
2025-10-08,22.83,22.95,22.66,22.84,154305,22.83,22.95,22.66,22.84,154305,0.0,1.0
2025-10-09,22.69,23.09,22.57,22.89,115983,22.69,23.09,22.57,22.89,115983,0.0,1.0
2025-10-10,22.51,22.88,22.0857,22.74,185022,22.51,22.88,22.0857,22.74,185022,0.0,1.0
2025-10-13,22.49,22.865,22.36,22.63,191608,22.49,22.865,22.36,22.63,191608,0.0,1.0
2025-10-14,22.39,22.675,22.26,22.46,150881,22.39,22.675,22.26,22.46,150881,0.0,1.0
2025-10-15,22.76,22.795,22.38,22.55,163409,22.76,22.795,22.38,22.55,163409,0.0,1.0
2025-10-16,22.8,23.45,22.685,22.93,165594,22.8,23.45,22.685,22.93,165594,0.0,1.0
2025-10-17,22.68,22.94,22.49,22.68,192364,22.68,22.94,22.49,22.68,192364,0.0,1.0
2025-10-20,23.84,24.2999,22.87,22.87,306596,23.84,24.2999,22.87,22.87,306596,0.0,1.0
2025-10-21,23.97,24.64,23.69,23.98,302685,23.97,24.64,23.69,23.98,302685,0.0,1.0
2025-10-22,23.5,24.17,23.29,23.97,234197,23.5,24.17,23.29,23.97,234197,0.0,1.0
2025-10-23,23.62,23.76,23.15,23.51,129111,23.62,23.76,23.15,23.51,129111,0.0,1.0
2025-10-24,23.74,23.86,23.4637,23.62,129324,23.74,23.86,23.4637,23.62,129324,0.0,1.0
2025-10-27,23.31,23.7,23.14,23.63,198120,23.31,23.7,23.14,23.63,198120,0.0,1.0
2025-10-28,23.43,23.54,22.94,23.44,196846,23.43,23.54,22.94,23.44,196846,0.0,1.0
2025-10-29,22.73,23.435,22.505,23.31,187922,22.73,23.435,22.505,23.31,187922,0.0,1.0
2025-10-30,22.58,23.05,22.46,22.83,226130,22.58,23.05,22.46,22.83,226130,0.0,1.0
2025-10-31,22.45,22.7499,22.06,22.51,263434,22.45,22.7499,22.06,22.51,263434,0.0,1.0
2025-11-03,23.11,23.12,22.06,22.46,304518,23.11,23.12,22.06,22.46,304518,0.0,1.0
2025-11-04,22.88,23.1,22.6307,22.94,193808,22.88,23.1,22.6307,22.94,193808,0.0,1.0
2025-11-05,22.78,23.1453,22.59,22.8,158669,22.78,23.1453,22.59,22.8,158669,0.0,1.0
2025-11-06,22.31,22.8913,22.12,22.66,344876,22.31,22.8913,22.12,22.66,344876,0.0,1.0
2025-11-07,26.36,27.36,23.68,24.04,812895,26.36,27.36,23.68,24.04,812895,0.0,1.0
2025-11-10,27.16,28.16,26.6248,26.84,733000,27.16,28.16,26.6248,26.84,733000,0.0,1.0
2025-11-11,28.38,28.81,27.17,27.47,529643,28.38,28.81,27.17,27.47,529643,0.0,1.0
2025-11-12,29.08,29.47,28.38,28.38,625979,29.08,29.47,28.38,28.38,625979,0.0,1.0
2025-11-13,29.59,30.59,29.0,29.8,938019,29.59,30.59,29.0,29.8,938019,0.0,1.0
2025-11-14,29.1,29.8,28.41,29.54,440053,29.1,29.8,28.41,29.54,440053,0.0,1.0
2025-11-17,28.81,29.3,28.489,28.96,308613,28.81,29.3,28.489,28.96,308613,0.0,1.0
2025-11-18,29.1,29.48,28.81,28.95,263136,29.1,29.48,28.81,28.95,263136,0.0,1.0
2025-11-19,29.0,29.48,28.2901,29.13,358347,29.0,29.48,28.2901,29.13,358347,0.0,1.0
2025-11-20,28.78,30.0,28.72,29.17,354328,28.78,30.0,28.72,29.17,354328,0.0,1.0
2025-11-21,30.0,30.02,28.65,28.7,321275,30.0,30.02,28.65,28.7,321275,0.0,1.0
2025-11-24,30.65,30.67,29.55,30.01,515455,30.65,30.67,29.55,30.01,515455,0.0,1.0
2025-11-25,30.85,31.04,30.715,30.85,299435,30.85,31.04,30.715,30.85,299435,0.0,1.0
2025-11-26,30.15,31.0,29.95,31.0,242113,30.15,31.0,29.95,31.0,242113,0.0,1.0