date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-05-07,40.0,66.0,40.0,65.0,2844,0.392761817998035,0.648056999696758,0.392761817998035,0.638237954246808,289641.189105019,0.0,1.0
2015-05-08,49.0,59.0,49.0,50.0,14807,0.481133227047593,0.579323681547102,0.481133227047593,0.490952272497544,1507987.72400774,0.0,1.0
2015-05-11,50.0,57.95,50.0,57.95,2756,0.490952272497544,0.569013683824654,0.490952272497544,0.569013683824654,280679.014477297,0.0,1.0
2015-05-12,49.95,50.01,49.0,50.01,2286,0.490461320225047,0.491050462952044,0.481133227047593,0.491050462952044,232812.854533781,0.0,1.0
2015-05-13,49.0,49.0,49.0,49.0,327,0.481133227047593,0.481133227047593,0.481133227047593,0.481133227047593,33302.6261734674,0.0,1.0
2015-05-14,45.0,49.0,44.0,49.0,19894,0.44185704524779,0.481133227047593,0.432037999797839,0.481133227047593,2026062.52322618,0.0,1.0
2015-05-15,38.0,45.0,38.0,45.0,2320,0.373123727098134,0.44185704524779,0.373123727098134,0.44185704524779,236275.512912673,0.0,1.0
2015-05-18,27.15,38.0,27.15,38.0,4950,0.266587083966167,0.373123727098134,0.266587083966167,0.373123727098134,504122.322809367,0.0,1.0
2015-05-19,29.0,29.5,27.9,28.0,4308,0.284752318048576,0.289661840773551,0.27395136805363,0.274933272598625,438739.185184395,0.0,1.0
2015-05-20,31.5,32.25,29.25,29.5,4859,0.309299931673453,0.316664215760916,0.287207079411063,0.289661840773551,494854.619501156,0.0,1.0
2015-05-21,32.0,32.0,30.5,31.0,2882,0.314209454398428,0.314209454398428,0.299480886223502,0.304390408948477,293511.219057899,0.0,1.0
2015-05-22,31.9,33.1,31.9,32.0,4971,0.313227549853433,0.325010404393374,0.313227549853433,0.314209454398428,506261.023572802,0.0,1.0
2015-05-26,32.0,32.0,31.92,31.92,1148,0.314209454398428,0.314209454398428,0.313423930762432,0.313423930762432,116915.641734375,0.0,1.0
2015-05-27,30.55,31.51,30.55,31.51,404,0.299971838496,0.309398122127952,0.299971838496,0.309398122127952,41144.5289727241,0.0,1.0
2015-05-28,33.0,33.0,30.5,30.55,1140,0.324028499848379,0.324028499848379,0.299480886223502,0.299971838496,116100.8985864,0.0,1.0
2015-05-29,33.0,33.0,31.95,31.95,463,0.324028499848379,0.324028499848379,0.313718502125931,0.313718502125931,47153.2596890379,0.0,1.0
2015-06-01,30.65,33.0,30.65,33.0,1046,0.300953743040995,0.324028499848379,0.300953743040995,0.324028499848379,106527.666597697,0.0,1.0
2015-06-02,29.15,30.65,28.52,30.65,1408,0.286225174866068,0.300953743040995,0.280039176232599,0.300953743040995,143394.794043554,0.0,1.0
2015-06-03,29.0,30.0,29.0,30.0,414,0.284752318048576,0.294571363498527,0.284752318048576,0.294571363498527,42162.9579076926,0.0,1.0
2015-06-04,29.2,29.25,29.2,29.25,1926,0.286716127138566,0.287207079411063,0.286716127138566,0.287207079411063,196149.412874918,0.0,1.0
2015-06-05,29.2,29.25,29.2,29.25,875,0.286716127138566,0.287207079411063,0.286716127138566,0.287207079411063,89112.5318097368,0.0,1.0
2015-06-08,29.25,29.5,29.0,29.5,1866,0.287207079411063,0.289661840773551,0.284752318048576,0.289661840773551,190038.839265108,0.0,1.0
2015-06-09,29.0,29.15,28.5,29.15,737,0.284752318048576,0.286225174866068,0.2798427953236,0.286225174866068,75058.2125071725,0.0,1.0
2015-06-10,29.25,29.5,29.1,29.1,796,0.287207079411063,0.289661840773551,0.285734222593571,0.285734222593571,81066.9432234864,0.0,1.0
2015-06-11,29.15,29.25,29.01,29.25,1329,0.286225174866068,0.287207079411063,0.284850508503075,0.287207079411063,135349.205457303,0.0,1.0
2015-06-12,28.94,29.01,28.91,29.01,1838,0.284163175321579,0.284850508503075,0.28386860395808,0.284850508503075,187187.238247196,0.0,1.0
2015-06-15,29.0,29.1,28.95,29.1,1156,0.284752318048576,0.285734222593571,0.284261365776078,0.285734222593571,117730.384882349,0.0,1.0
2015-06-16,29.0,29.1,28.5,29.045,4750,0.284752318048576,0.285734222593571,0.2798427953236,0.285194175093823,483753.744109999,0.0,1.0
2015-06-17,29.0,30.0,29.0,29.1,21115,0.284752318048576,0.294571363498527,0.284752318048576,0.285734222593571,2150412.69618582,0.0,1.0
2015-06-18,29.0,29.15,28.85,29.15,1713,0.284752318048576,0.286225174866068,0.283279461231083,0.286225174866068,174456.87656009,0.0,1.0
2015-06-19,28.62,29.0,28.6,29.0,1772,0.281021080777594,0.284752318048576,0.280824699868595,0.284752318048576,180465.607276404,0.0,1.0
2015-06-22,28.55,28.9,28.55,28.9,2325,0.280333747596098,0.283770413503581,0.280333747596098,0.283770413503581,236784.727380158,0.0,1.0
2015-06-23,28.0,28.6,28.0,28.6,2376,0.274933272598625,0.280824699868595,0.274933272598625,0.280824699868595,241978.714948497,0.0,1.0
2015-06-24,28.5,28.99,28.32,28.99,1965,0.2798427953236,0.284654127594076,0.278075367142609,0.284654127594076,200121.285721295,0.0,1.0
2015-06-25,28.5,28.5,28.5,28.5,165,0.2798427953236,0.2798427953236,0.2798427953236,0.2798427953236,16804.077426979,0.0,1.0
2015-06-26,29.0,29.0,29.0,29.0,3019,0.284752318048576,0.284752318048576,0.284752318048576,0.284752318048576,307463.695466966,0.0,1.0
2015-06-29,29.09,29.95,29.0,29.95,22701,0.285636032139071,0.294080411226029,0.284752318048576,0.294080411226029,2311935.52527181,0.0,1.0
2015-06-30,30.12,30.5,29.4,29.5,2396,0.295749648952521,0.299480886223502,0.288679936228556,0.289661840773551,244015.572818433,0.0,1.0
2015-07-01,30.35,30.5,29.31,30.01,3468,0.298008029406009,0.299480886223502,0.28779622213806,0.294669553953026,353191.154647049,0.0,1.0
2015-07-02,30.35,30.4,30.35,30.35,2258,0.298008029406009,0.298498981678507,0.298008029406009,0.298008029406009,229961.25351587,0.0,1.0
2015-07-06,30.5,30.6,30.1,30.6,4836,0.299480886223502,0.300462790768497,0.295553268043522,0.300462790768497,492512.232950728,0.0,1.0
2015-07-07,30.5,30.6,29.41,30.6,6217,0.299480886223502,0.300462790768497,0.288778126683056,0.300462790768497,633157.268869867,0.0,1.0
2015-07-08,30.6,30.6,30.5,30.6,7372,0.300462790768497,0.300462790768497,0.299480886223502,0.300462790768497,750785.81085872,0.0,1.0
2015-07-09,30.45,32.0,30.45,30.6,6067,0.298989933951004,0.314209454398428,0.298989933951004,0.300462790768497,617880.834845342,0.0,1.0
2015-07-10,30.6,30.75,30.51,30.6,27256,0.300462790768497,0.30193564758599,0.299579076678002,0.300462790768497,2775829.90514993,0.0,1.0
2015-07-13,30.33,30.6,30.33,30.6,5740,0.29781164849701,0.300462790768497,0.29781164849701,0.300462790768497,584578.208671874,0.0,1.0
2015-07-14,30.5,30.6,30.45,30.6,9471,0.299480886223502,0.300462790768497,0.298989933951004,0.300462790768497,964554.044308592,0.0,1.0
2015-07-15,30.5,30.6,30.48,30.51,14385,0.299480886223502,0.300462790768497,0.299284505314503,0.299579076678002,1465010.02295207,0.0,1.0
2015-07-16,30.5,30.5,29.41,30.48,5269,0.299480886223502,0.299480886223502,0.288778126683056,0.299284505314503,536610.205834861,0.0,1.0
2015-07-17,30.45,30.5,30.45,30.5,3139,0.298989933951004,0.299480886223502,0.298989933951004,0.299480886223502,319684.842686588,0.0,1.0
2015-07-20,30.11,30.2999,30.1,30.1,3331,0.295651458498021,0.297516095228967,0.295553268043522,0.295553268043522,339238.678237981,0.0,1.0
2015-07-21,30.4,30.6,30.4,30.6,6248,0.298498981678507,0.300462790768497,0.298498981678507,0.300462790768497,636314.398568269,0.0,1.0
2015-07-22,30.5,30.5,30.16,30.4,3548,0.299480886223502,0.299480886223502,0.296142410770519,0.298498981678507,361338.586126796,0.0,1.0
2015-07-23,30.5,30.6,30.5,30.6,992,0.299480886223502,0.300462790768497,0.299480886223502,0.300462790768497,101028.150348867,0.0,1.0
2015-07-24,30.55,30.6,30.2,30.6,1436,0.299971838496,0.300462790768497,0.296535172588517,0.300462790768497,146246.395061465,0.0,1.0
2015-07-27,30.5,30.6,30.5,30.6,5065,0.299480886223502,0.300462790768497,0.299480886223502,0.300462790768497,515834.255561505,0.0,1.0
2015-07-28,30.55,30.55,30.47,30.55,3871,0.299971838496,0.299971838496,0.299186314860003,0.299971838496,394233.840726275,0.0,1.0
2015-07-29,30.45,30.6,30.4,30.55,6834,0.298989933951004,0.300462790768497,0.298498981678507,0.299971838496,695994.33415742,0.0,1.0
2015-07-30,30.5,30.5,30.5,30.5,306,0.299480886223502,0.299480886223502,0.299480886223502,0.299480886223502,31163.9254100337,0.0,1.0
2015-07-31,30.15,30.15,30.15,30.15,203,0.296044220316019,0.296044220316019,0.296044220316019,0.296044220316019,20674.107379859,0.0,1.0
2015-08-03,30.1,30.5,30.1,30.5,1288,0.295553268043522,0.299480886223502,0.295553268043522,0.299480886223502,131173.646823932,0.0,1.0
2015-08-04,30.0,30.1,30.0,30.1,608,0.294571363498527,0.295553268043522,0.294571363498527,0.295553268043522,61920.4792460799,0.0,1.0
2015-08-05,29.41,30.0,29.41,30.0,892,0.288778126683056,0.294571363498527,0.288778126683056,0.294571363498527,90843.860999183,0.0,1.0
2015-08-06,30.3,30.3,30.2999,30.3,1262,0.297517077133512,0.297517077133512,0.297516095228967,0.297517077133512,128525.731593015,0.0,1.0
2015-08-07,29.91,30.4,29.41,30.4,1282,0.293687649408031,0.298498981678507,0.288778126683056,0.298498981678507,130562.589462952,0.0,1.0
2015-08-10,29.91,29.91,29.91,29.91,100,0.293687649408031,0.293687649408031,0.293687649408031,0.293687649408031,10184.2893496842,0.0,1.0
2015-08-11,30.45,30.49,29.275,29.275,790,0.298989933951004,0.299382695769003,0.287452555547312,0.287452555547312,80455.8858625054,0.0,1.0
2015-08-12,29.51,30.49,29.51,30.49,983,0.289760031228051,0.299382695769003,0.289760031228051,0.299382695769003,100111.564307396,0.0,1.0
2015-08-13,30.4,30.5,30.05,30.45,1141,0.298498981678507,0.299480886223502,0.295062315771024,0.298989933951004,116202.741479897,0.0,1.0
2015-08-14,30.0,30.4,30.0,30.0,1038,0.294571363498527,0.298498981678507,0.294571363498527,0.294571363498527,105712.923449722,0.0,1.0
2015-08-17,29.5,30.0,29.5,29.86,883,0.289661840773551,0.294571363498527,0.289661840773551,0.293196697135533,89927.2749577116,0.0,1.0
2015-08-18,29.4,29.5,29.35,29.5,1629,0.288679936228556,0.289661840773551,0.288188983956059,0.289661840773551,165902.073506356,0.0,1.0
2015-08-19,29.4,29.7,29.0,29.0,5870,0.288679936228556,0.291625649863541,0.284752318048576,0.284752318048576,597817.784826463,0.0,1.0
2015-08-20,29.0,29.7,29.0,29.7,2623,0.284752318048576,0.291625649863541,0.284752318048576,0.291625649863541,267133.909642217,0.0,1.0
2015-08-21,27.0,29.0,25.3,29.0,2975,0.265114227148674,0.284752318048576,0.248421849883757,0.284752318048576,302982.608153105,0.0,1.0
2015-08-24,24.0,27.0,21.22,27.0,3508,0.235657090798821,0.265114227148674,0.208360144447958,0.265114227148674,357264.870386922,0.0,1.0
2015-08-25,24.0,25.5,24.0,25.0,2030,0.235657090798821,0.250385658973748,0.235657090798821,0.245476136248772,206741.07379859,0.0,1.0
2015-08-26,23.12,24.5,23.12,24.0,1137,0.227016330802864,0.240566613523797,0.227016330802864,0.235657090798821,115795.36990591,0.0,1.0
2015-08-27,23.74,23.75,23.55,23.75,1594,0.233104138981834,0.233202329436334,0.231238520346343,0.233202329436334,162337.572233966,0.0,1.0
2015-08-28,24.99,25.0,23.75,23.75,1896,0.245377945794273,0.245476136248772,0.233202329436334,0.233202329436334,193094.126070012,0.0,1.0
2015-08-31,26.0,26.0,26.0,26.0,1661,0.255295181698723,0.255295181698723,0.255295181698723,0.255295181698723,169161.046098255,0.0,1.0
2015-09-01,26.0,27.0,26.0,26.25,1941,0.255295181698723,0.265114227148674,0.255295181698723,0.257749943061211,197677.056277371,0.0,1.0
2015-09-02,27.5,27.5,26.0,26.0,624,0.270023749873649,0.270023749873649,0.255295181698723,0.255295181698723,63549.9655420295,0.0,1.0
2015-09-03,28.75,28.95,28.0,28.0,1818,0.282297556686088,0.284261365776078,0.274933272598625,0.274933272598625,185150.380377259,0.0,1.0
2015-09-04,28.95,28.95,28.75,28.75,528,0.284261365776078,0.284261365776078,0.282297556686088,0.282297556686088,53773.0477663326,0.0,1.0
2015-09-08,29.9,30.0,29.0,29.0,11040,0.293589458953531,0.294571363498527,0.284752318048576,0.284752318048576,1124345.54420514,0.0,1.0
2015-09-09,29.5,29.5,29.5,29.5,751,0.289661840773551,0.289661840773551,0.289661840773551,0.289661840773551,76484.0130161284,0.0,1.0
2015-09-10,29.9,29.9,29.9,29.9,587,0.293589458953531,0.293589458953531,0.293589458953531,0.293589458953531,59781.7784826464,0.0,1.0
2015-09-11,30.0,30.0,29.9,29.9,3429,0.294571363498527,0.294571363498527,0.293589458953531,0.293589458953531,349219.281800671,0.0,1.0
2015-09-14,29.5,29.5,29.5,29.5,170,0.289661840773551,0.289661840773551,0.289661840773551,0.289661840773551,17313.2918944632,0.0,1.0
2015-09-15,29.99,29.99,29.99,29.99,298,0.294473173044027,0.294473173044027,0.294473173044027,0.294473173044027,30349.1822620589,0.0,1.0
2015-09-16,29.0,29.0,29.0,29.0,515,0.284752318048576,0.284752318048576,0.284752318048576,0.284752318048576,52449.0901508736,0.0,1.0
2015-09-17,28.5,28.8,27.2,28.8,1314,0.2798427953236,0.282788508958585,0.267078036238664,0.282788508958585,133821.562054851,0.0,1.0
2015-09-18,29.5,29.5,29.4,29.4,1487,0.289661840773551,0.289661840773551,0.288679936228556,0.288679936228556,151440.382629804,0.0,1.0
2015-09-21,29.0,29.5,29.0,29.5,850,0.284752318048576,0.289661840773551,0.284752318048576,0.289661840773551,86566.4594723157,0.0,1.0
2015-09-22,29.5,29.5,29.5,29.5,241,0.289661840773551,0.289661840773551,0.289661840773551,0.289661840773551,24544.137332739,0.0,1.0
2015-09-23,29.0,29.4,28.75,29.4,1715,0.284752318048576,0.288679936228556,0.282297556686088,0.288679936228556,174660.562347084,0.0,1.0
2015-09-24,28.5,28.5,28.5,28.5,1159,0.2798427953236,0.2798427953236,0.2798427953236,0.2798427953236,118035.91356284,0.0,1.0
2015-09-25,28.0,28.0,28.0,28.0,121,0.274933272598625,0.274933272598625,0.274933272598625,0.274933272598625,12322.9901131179,0.0,1.0
2015-09-28,29.0,30.0,28.5,28.5,2874,0.284752318048576,0.294571363498527,0.2798427953236,0.2798427953236,292696.475909924,0.0,1.0
2015-09-29,29.25,29.99,29.25,29.99,2913,0.287207079411063,0.294473173044027,0.287207079411063,0.294473173044027,296668.348756301,0.0,1.0
2015-09-30,28.01,29.99,28.01,29.99,1840,0.275031463053124,0.294473173044027,0.275031463053124,0.294473173044027,187390.92403419,0.0,1.0
2015-10-01,27.71,27.75,27.5,27.75,1248,0.272085749418139,0.272478511236137,0.270023749873649,0.272478511236137,127099.931084059,0.0,1.0
2015-10-02,27.4,28.0,27.4,27.7,880,0.269041845328654,0.274933272598625,0.269041845328654,0.27198755896364,89621.7462772211,0.0,1.0
2015-10-05,28.5,28.5,28.0,28.0,605,0.2798427953236,0.2798427953236,0.274933272598625,0.274933272598625,61614.9505655895,0.0,1.0
2015-10-06,28.0,28.5,26.01,28.5,7567,0.274933272598625,0.2798427953236,0.255393372153223,0.2798427953236,770645.175090604,0.0,1.0
2015-10-07,28.01,28.01,28.0,28.0,577,0.275031463053124,0.275031463053124,0.274933272598625,0.274933272598625,58763.349547678,0.0,1.0
2015-10-08,27.0,27.25,26.75,27.0,1965,0.265114227148674,0.267568988511162,0.262659465786186,0.265114227148674,200121.285721295,0.0,1.0
2015-10-09,27.0,27.0,27.0,27.0,290,0.265114227148674,0.265114227148674,0.265114227148674,0.265114227148674,29534.4391140842,0.0,1.0
2015-10-12,27.0,27.0,27.0,27.0,11,0.265114227148674,0.265114227148674,0.265114227148674,0.265114227148674,1120.27182846526,0.0,1.0
2015-10-13,27.0,27.02,27.0,27.01,1521,0.265114227148674,0.265310608057673,0.265114227148674,0.265212417603173,154903.041008697,0.0,1.0
2015-10-14,26.5,27.0,26.5,26.725,1443,0.260204704423698,0.265114227148674,0.260204704423698,0.262413989649937,146959.295315943,0.0,1.0
2015-10-15,26.8,27.0,26.8,26.9,1135,0.263150418058684,0.265114227148674,0.263150418058684,0.264132322603679,115591.684118916,0.0,1.0
2015-10-16,28.99,28.99,26.7,26.7,10892,0.284654127594076,0.284654127594076,0.262168513513689,0.262168513513689,1109272.7959676,0.0,1.0
2015-10-19,27.45,29.0,27.45,28.9,4068,0.269532797601152,0.284752318048576,0.269532797601152,0.283770413503581,414296.890745153,0.0,1.0
2015-10-20,28.0,28.0,27.55,28.0,2886,0.274933272598625,0.274933272598625,0.270514702146147,0.274933272598625,293918.590631886,0.0,1.0
2015-10-21,27.25,28.0,27.0,28.0,9731,0.267568988511162,0.274933272598625,0.265114227148674,0.274933272598625,991033.196617769,0.0,1.0
2015-10-22,27.25,28.0,27.25,28.0,2791,0.267568988511162,0.274933272598625,0.267568988511162,0.274933272598625,284243.515749686,0.0,1.0
2015-10-23,28.0,28.0,28.0,28.0,412,0.274933272598625,0.274933272598625,0.274933272598625,0.274933272598625,41959.2721206989,0.0,1.0
2015-10-26,28.32,28.9499,26.68,28.0,12736,0.278075367142609,0.284260383871533,0.26197213260469,0.274933272598625,1297071.09157578,0.0,1.0
2015-10-27,28.15,28.5,27.0,28.0,9545,0.276406129416117,0.2798427953236,0.265114227148674,0.274933272598625,972090.418427359,0.0,1.0
2015-10-28,28.85,29.0,28.5,29.0,10720,0.283279461231083,0.284752318048576,0.2798427953236,0.284752318048576,1091755.81828615,0.0,1.0
2015-10-29,32.0,32.0,29.0,29.0,24690,0.314209454398428,0.314209454398428,0.284752318048576,0.284752318048576,2514501.04043703,0.0,1.0
2015-10-30,33.9,33.9,32.36,33.0,36698,0.332865640753335,0.332865640753335,0.317744310760411,0.324028499848379,3737430.50554711,0.0,1.0
2015-11-02,39.0,39.0,34.26,34.26,24010,0.382942772548085,0.382942772548085,0.336400497115317,0.336400497115317,2445247.87285918,0.0,1.0
2015-11-03,42.0,49.0,40.0,45.0,71697,0.412399908897937,0.481133227047593,0.392761817998035,0.44185704524779,7301829.93504309,0.0,1.0
2015-11-04,54.0,57.0,48.5,48.5,48818,0.530228454297348,0.5596855906472,0.476223704322618,0.476223704322618,4971766.37472884,0.0,1.0
2015-11-05,51.0,52.35,45.85,50.25,37387,0.500771317947495,0.514027029304929,0.450203233880248,0.493407033860032,3807600.25916644,0.0,1.0
2015-11-06,45.75,47.995,44.0,47.995,17813,0.449221329335253,0.471265086370393,0.432037999797839,0.471265086370393,1814127.46185925,0.0,1.0
2015-11-09,42.0,44.5,42.0,42.5,16411,0.412399908897937,0.436947522522814,0.412399908897937,0.417309431622913,1671343.72517668,0.0,1.0
2015-11-10,42.0,42.5,39.17,42.0,8964,0.412399908897937,0.417309431622913,0.384612010274576,0.412399908897937,912919.697305693,0.0,1.0
2015-11-11,39.1,40.0,37.64,39.9899,12790,0.38392467709308,0.392761817998035,0.369588870736151,0.392662645638991,1302570.60782461,0.0,1.0
2015-11-12,45.0,45.67,39.5,39.5,8763,0.44185704524779,0.448435805699257,0.38785229527306,0.38785229527306,892449.275712827,0.0,1.0
2015-11-13,45.8999,45.9,43.0,45.9,5259,0.450693204248201,0.450694186152746,0.422218954347888,0.450694186152746,535591.776899892,0.0,1.0
2015-11-16,44.75,45.25,43.75,45.25,4890,0.439402283885302,0.444311806610278,0.429583238435351,0.444311806610278,498011.749199558,0.0,1.0
2015-11-17,42.0,45.0,42.0,44.75,6099,0.412399908897937,0.44185704524779,0.412399908897937,0.439402283885302,621139.80743724,0.0,1.0
2015-11-18,43.75,43.75,43.25,43.75,861,0.429583238435351,0.429583238435351,0.424673715710376,0.429583238435351,87686.7313007811,0.0,1.0
2015-11-19,45.0,45.5,43.5,43.75,5674,0.44185704524779,0.446766567972765,0.427128477072863,0.429583238435351,577856.577701082,0.0,1.0
2015-11-20,42.5,44.5,42.0,44.5,5793,0.417309431622913,0.436947522522814,0.412399908897937,0.436947522522814,589975.882027206,0.0,1.0
2015-11-23,41.0,42.11,40.6,41.15,1413,0.402580863447986,0.413480003897432,0.398653245268006,0.404053720265479,143904.008511038,0.0,1.0
2015-11-24,38.55,44.99,38.51,44.0,4659,0.378524202095607,0.44175885479329,0.378131440277609,0.432037999797839,474486.040801787,0.0,1.0
2015-11-25,41.98,42.0,39.35,39.35,1289,0.412203527988938,0.412399908897937,0.386379438455567,0.386379438455567,131275.48971743,0.0,1.0
2015-11-27,47.0,51.5,42.5,45.0,12496,0.461495136147692,0.505680840672471,0.417309431622913,0.44185704524779,1272628.79713654,0.0,1.0
2015-11-30,45.0,54.0,44.9,50.0,10773,0.44185704524779,0.530228454297348,0.440875140702795,0.490952272497544,1097153.49164148,0.0,1.0
2015-12-01,47.25,49.0,45.0,46.0,5904,0.463949897510179,0.481133227047593,0.44185704524779,0.451676090697741,601280.443205356,0.0,1.0
2015-12-02,46.5,47.25,44.25,47.25,4385,0.456585613422716,0.463949897510179,0.434492761160327,0.463949897510179,446581.087983653,0.0,1.0
2015-12-03,45.1,47.1,45.0,45.0,2345,0.442838949792785,0.462477040692687,0.44185704524779,0.44185704524779,238821.585250095,0.0,1.0
2015-12-04,46.0,46.5,45.6,46.0,958,0.451676090697741,0.456585613422716,0.44774847251776,0.451676090697741,97565.4919699747,0.0,1.0
2015-12-07,52.8,55.98,49.0,49.0,19990,0.518445599757407,0.549670164288251,0.481133227047593,0.481133227047593,2035839.44100187,0.0,1.0
2015-12-08,55.3,55.99,53.25,55.99,10255,0.542993213382284,0.54976835474275,0.522864170209885,0.54976835474275,1044398.87281012,0.0,1.0
2015-12-09,55.25,72.5,51.95,55.0,36266,0.542502261109786,0.711880795121439,0.510099411124948,0.540047499747299,3693434.37555648,0.0,1.0
2015-12-10,58.0,64.5,54.25,64.5,4517,0.569504636097151,0.633328431521832,0.532683215659836,0.633328431521832,460024.349925236,0.0,1.0
2015-12-11,63.0,67.0,60.15,64.0,63439,0.618599863346906,0.657876045146709,0.590615583814546,0.628418908796857,6460811.32054616,0.0,1.0
2015-12-14,61.5,64.0,56.0,63.0,11951,0.603871295171979,0.628418908796857,0.54986654519725,0.618599863346906,1217124.42018076,0.0,1.0
2015-12-15,65.0,65.0,63.01,65.0,17288,0.638237954246808,0.638237954246808,0.618698053801405,0.638237954246808,1760659.94277341,0.0,1.0
2015-12-16,63.16,69.0,63.0,67.5,10801,0.620170910618898,0.677514136046611,0.618599863346906,0.662785567871685,1100005.09265939,0.0,1.0
2015-12-17,62.0,63.9,61.5,63.9,7475,0.608780817896955,0.627437004251862,0.603871295171979,0.627437004251862,761275.628888894,0.0,1.0
2015-12-18,62.0,62.9,61.05,62.5,11261,0.608780817896955,0.617617958801911,0.599452724719502,0.61369034062193,1146852.82366794,0.0,1.0
2015-12-21,59.95,61.5,59.0,60.99,7603,0.588651774724556,0.603871295171979,0.579323681547102,0.598863581992505,774311.51925649,0.0,1.0
2015-12-22,59.4,60.0,59.0,60.0,4475,0.583251299727083,0.589142726997053,0.579323681547102,0.589142726997053,455746.948398368,0.0,1.0
2015-12-23,60.0,62.75,59.11,61.0,10778,0.589142726997053,0.616145101984418,0.580403776546597,0.598961772447004,1097662.70610896,0.0,1.0
2015-12-24,62.88,62.9,62.7,62.9,5503,0.617421577892912,0.617617958801911,0.615654149711921,0.617617958801911,560441.442913122,0.0,1.0
2015-12-28,59.0,61.7,59.0,59.5,10003,0.579323681547102,0.60583510426197,0.579323681547102,0.584233204272078,1018734.46364891,0.0,1.0
2015-12-29,61.75,62.55,60.79,60.98,5569,0.606326056534467,0.614181292894428,0.596899772902514,0.598765391538005,567163.073883914,0.0,1.0
2015-12-30,63.0,63.0,61.75,62.25,7534,0.618599863346906,0.618599863346906,0.606326056534467,0.611235579259443,767284.359605208,0.0,1.0
2015-12-31,63.0,63.0,62.0,62.9,12596,0.618599863346906,0.618599863346906,0.608780817896955,0.617617958801911,1282813.08648622,0.0,1.0
2016-01-04,64.0,64.99,63.0,63.0,15093,0.628418908796857,0.638139763792308,0.618599863346906,0.618599863346906,1537114.79154784,0.0,1.0
2016-01-05,64.75,64.99,64.1,64.99,5776,0.63578319288432,0.638139763792308,0.629400813341852,0.638139763792308,588244.55283776,0.0,1.0
2016-01-06,65.0,65.0,64.55,64.95,10536,0.638237954246808,0.638237954246808,0.63381938379433,0.63774700197431,1073016.72588273,0.0,1.0
2016-01-07,64.75,65.93,62.0,65.0,21129,0.63578319288432,0.647369666515262,0.608780817896955,0.638237954246808,2151838.49669478,0.0,1.0
2016-01-08,64.99,65.0,63.0,64.9,5853,0.638139763792308,0.638237954246808,0.618599863346906,0.637256049701812,596086.455637017,0.0,1.0
2016-01-11,63.25,65.0,63.0,64.99,7357,0.621054624709394,0.638237954246808,0.618599863346906,0.638139763792308,749258.167456267,0.0,1.0
2016-01-12,56.31,64.9,56.01,64.9,10862,0.552910449286734,0.637256049701812,0.549964735651749,0.637256049701812,1106217.5091627,0.0,1.0
2016-01-13,55.8,59.0,55.2,56.5,10290,0.547902736107259,0.579323681547102,0.542011308837289,0.554776067922225,1047963.37408251,0.0,1.0
2016-01-14,58.89,58.89,55.81,55.95,8501,0.578243586547608,0.578243586547608,0.548000926561759,0.549375592924752,865766.437616654,0.0,1.0
2016-01-15,46.5,51.5,42.51,51.5,42866,0.456585613422716,0.505680840672471,0.417407622077412,0.505680840672471,4365597.47263564,0.0,1.0
2016-01-19,41.96,47.0,38.99,46.75,16725,0.412007147079939,0.461495136147692,0.382844582093585,0.459040374785204,1703322.39373468,0.0,1.0
2016-01-20,49.1,49.86,43.8,43.8,20224,0.482115131592589,0.489577606134551,0.430074190707849,0.430074190707849,2059670.67808013,0.0,1.0
2016-01-21,51.5,53.75,51.01,52.5,9562,0.505680840672471,0.52777369293486,0.500869508401995,0.515499886122421,973821.747616803,0.0,1.0
2016-01-22,48.5,51.25,46.0,51.25,10599,0.476223704322618,0.503226079309983,0.451676090697741,0.503226079309983,1079432.82817303,0.0,1.0
2016-01-25,48.5,48.5,48.5,48.5,582,0.476223704322618,0.476223704322618,0.476223704322618,0.476223704322618,59272.5640151621,0.0,1.0
2016-01-26,46.5,48.75,46.0,47.0,4268,0.456585613422716,0.478678465685106,0.451676090697741,0.461495136147692,434665.469444522,0.0,1.0
2016-01-27,45.25,46.5,45.0,46.5,3054,0.444311806610278,0.456585613422716,0.44185704524779,0.456585613422716,311028.196739355,0.0,1.0
2016-01-28,43.9,45.059,42.25,45.059,6708,0.431056095252844,0.442436368929337,0.414854670260425,0.442436368929337,683162.129576817,0.0,1.0
2016-01-29,43.0,43.5,42.25,42.6,2881,0.422218954347888,0.427128477072863,0.414854670260425,0.418291336167908,293409.376164402,0.0,1.0
2016-02-01,42.99,43.59,42.5,42.75,1818,0.422120763893389,0.428012191163359,0.417309431622913,0.4197641929854,185150.380377259,0.0,1.0
2016-02-02,42.16,43.5,42.15,43.0,2152,0.413970956169929,0.427128477072863,0.41387276571543,0.422218954347888,219165.906805204,0.0,1.0
2016-02-03,41.0,42.5,40.0,42.5,7690,0.402580863447986,0.417309431622913,0.392761817998035,0.417309431622913,783171.850990716,0.0,1.0
2016-02-04,43.95,45.0,41.11,41.11,6079,0.431547047525341,0.44185704524779,0.403660958447481,0.403660958447481,619102.949567304,0.0,1.0
2016-02-05,42.26,44.0,42.26,44.0,3297,0.414952860714924,0.432037999797839,0.414952860714924,0.432037999797839,335776.019859089,0.0,1.0
2016-02-08,41.3,46.25,41.0,46.25,3031,0.405526577082972,0.454130852060228,0.402580863447986,0.454130852060228,308685.810188928,0.0,1.0
2016-02-09,41.9,41.9,41.9,41.9,275,0.411418004352942,0.411418004352942,0.411418004352942,0.411418004352942,28006.7957116316,0.0,1.0
2016-02-10,43.95,43.95,43.0,43.0,4296,0.431547047525341,0.431547047525341,0.422218954347888,0.422218954347888,437517.070462434,0.0,1.0
2016-02-11,42.9,43.95,41.51,43.95,4647,0.421237049802893,0.431547047525341,0.407588576627461,0.431547047525341,473263.926079825,0.0,1.0
2016-02-12,43.0,43.9,42.15,42.15,1464,0.422218954347888,0.431056095252844,0.41387276571543,0.41387276571543,149097.996079377,0.0,1.0
2016-02-16,48.9,49.0,44.0,44.0,13354,0.480151322502598,0.481133227047593,0.432037999797839,0.432037999797839,1360009.99975683,0.0,1.0
2016-02-17,52.0,53.0,48.0,50.0,11324,0.510590363397446,0.520409408847397,0.471314181597642,0.490952272497544,1153268.92595824,0.0,1.0
2016-02-18,54.0,59.0,51.55,59.0,6119,0.530228454297348,0.579323681547102,0.506171792944968,0.579323681547102,623176.665307177,0.0,1.0
2016-02-19,52.63,52.9,51.0,52.9,4911,0.516776362030915,0.519427504302402,0.500771317947495,0.519427504302402,500150.449962992,0.0,1.0
2016-02-22,55.05,57.0,55.01,55.01,7386,0.540538452019796,0.5596855906472,0.540145690201798,0.540145690201798,752211.611367676,0.0,1.0
2016-02-23,52.48,56.02,51.0,56.02,4679,0.515303505213422,0.550062926106249,0.500771317947495,0.550062926106249,476522.898671724,0.0,1.0
2016-02-24,54.2,54.2,52.01,53.01,3413,0.532192263387338,0.532192263387338,0.510688553851946,0.520507599301896,347589.795504722,0.0,1.0
2016-02-25,55.0,55.0,53.1,53.1,1293,0.540047499747299,0.540047499747299,0.521391313392392,0.521391313392392,131682.861291417,0.0,1.0
2016-02-26,56.0,56.0,53.6,55.0,2020,0.54986654519725,0.54986654519725,0.526300836117367,0.540047499747299,205722.644863621,0.0,1.0
2016-02-29,56.0,57.5,56.0,56.55,2739,0.54986654519725,0.564595113372176,0.54986654519725,0.555267020194723,278947.68528785,0.0,1.0
2016-03-01,56.8,58.0,55.27,57.0,6955,0.55772178155721,0.569504636097151,0.542698642018785,0.5596855906472,708317.324270537,0.0,1.0
2016-03-02,57.5,57.5,56.25,56.25,3044,0.564595113372176,0.564595113372176,0.552321306559737,0.552321306559737,310009.767804387,0.0,1.0
2016-03-03,53.7,54.9,50.25,53.5,11129,0.527282740662363,0.539065595202304,0.493407033860032,0.525318931572372,1133409.56172635,0.0,1.0
2016-03-04,52.0,53.5,52.0,53.0,7004,0.510590363397446,0.525318931572372,0.510590363397446,0.520409408847397,713307.626051882,0.0,1.0
2016-03-07,53.55,54.0,52.2,53.8,5870,0.52580988384487,0.530228454297348,0.512554172487436,0.528264645207358,597817.784826463,0.0,1.0
2016-03-08,54.0,56.0,53.75,53.85,2603,0.530228454297348,0.54986654519725,0.52777369293486,0.528755597479855,265097.05177228,0.0,1.0
2016-03-09,54.0,54.9,54.0,54.9,1301,0.530228454297348,0.539065595202304,0.530228454297348,0.539065595202304,132497.604439392,0.0,1.0
2016-03-10,55.95,55.95,55.1,55.75,1538,0.549375592924752,0.549375592924752,0.541029404292294,0.547411783834762,156634.370198143,0.0,1.0
2016-03-11,55.0,55.0,54.54,54.9,6926,0.540047499747299,0.540047499747299,0.535530738840321,0.539065595202304,705363.880359128,0.0,1.0
2016-03-14,52.05,54.95,52.05,54.95,2657,0.511081315669944,0.539556547474801,0.511081315669944,0.539556547474801,270596.568021109,0.0,1.0
2016-03-15,53.25,54.5,53.01,53.01,2262,0.522864170209885,0.535137977022323,0.520507599301896,0.520507599301896,230368.625089857,0.0,1.0
2016-03-16,54.0,54.0,53.25,53.5,846,0.530228454297348,0.530228454297348,0.522864170209885,0.525318931572372,86159.0878983284,0.0,1.0
2016-03-17,54.05,54.05,52.5,54.0,1578,0.530719406569845,0.530719406569845,0.515499886122421,0.530228454297348,160708.085938017,0.0,1.0
2016-03-18,53.0,54.0,52.5,52.5,1895,0.520409408847397,0.530228454297348,0.515499886122421,0.515499886122421,192992.283176516,0.0,1.0
2016-03-21,53.2,54.0,53.0,53.0,2493,0.522373217937387,0.530228454297348,0.520409408847397,0.520409408847397,253894.333487627,0.0,1.0
2016-03-22,54.0,54.0,53.2,53.6,2909,0.530228454297348,0.530228454297348,0.522373217937387,0.526300836117367,296260.977182314,0.0,1.0
2016-03-23,54.0,54.0,53.5,53.99,2000,0.530228454297348,0.530228454297348,0.525318931572372,0.530130263842848,203685.786993684,0.0,1.0
2016-03-24,53.0,53.95,52.6,53.9,1809,0.520409408847397,0.52973750202485,0.516481790667417,0.529246549752353,184233.794335787,0.0,1.0
2016-03-28,54.4,54.8,53.25,53.25,2301,0.534156072477328,0.538083690657309,0.522864170209885,0.522864170209885,234340.497936234,0.0,1.0
2016-03-29,54.6,54.95,54.6,54.6,1897,0.536119881567318,0.539556547474801,0.536119881567318,0.536119881567318,193195.96896351,0.0,1.0
2016-03-30,54.5,54.95,54.4,54.95,2562,0.535137977022323,0.539556547474801,0.534156072477328,0.539556547474801,260921.49313891,0.0,1.0
2016-03-31,54.4,54.5,54.2,54.2,2407,0.534156072477328,0.535137977022323,0.532192263387338,0.532192263387338,245135.844646899,0.0,1.0
2016-04-01,54.75,55.0,54.14,54.4,3324,0.537592738384811,0.540047499747299,0.531603120660341,0.534156072477328,338525.777983503,0.0,1.0
2016-04-04,56.99,56.99,54.5,54.75,2132,0.559587400192701,0.559587400192701,0.535137977022323,0.537592738384811,217129.048935267,0.0,1.0
2016-04-05,57.85,58.0,57.0,58.0,3828,0.568031779279659,0.569504636097151,0.5596855906472,0.569504636097151,389854.596305911,0.0,1.0
2016-04-06,57.39,57.85,57.1,57.85,2121,0.563515018372681,0.568031779279659,0.560667495192196,0.568031779279659,216008.777106802,0.0,1.0
2016-04-07,55.27,57.0,55.27,57.0,4935,0.542698642018785,0.5596855906472,0.542698642018785,0.5596855906472,502594.679406916,0.0,1.0
2016-04-08,58.3,58.3,55.26,55.26,3609,0.572450349732137,0.572450349732137,0.542600451564286,0.542600451564286,367551.002630103,0.0,1.0
2016-04-11,56.0,59.5,56.0,59.5,3995,0.54986654519725,0.584233204272078,0.54986654519725,0.584233204272078,406862.359519884,0.0,1.0
2016-04-12,56.99,57.56,56.99,57.0,5792,0.559587400192701,0.565184256099173,0.559587400192701,0.5596855906472,589874.039133709,0.0,1.0
2016-04-13,55.33,56.22,55.33,56.22,4030,0.543287784745782,0.552026735196239,0.543287784745782,0.552026735196239,410426.860792274,0.0,1.0
2016-04-14,56.05,58.0,55.55,55.55,1676,0.550357497469747,0.569504636097151,0.545447974744772,0.545447974744772,170688.689500707,0.0,1.0
2016-04-15,58.6,59.5,56.7,56.7,9332,0.575396063367122,0.584233204272078,0.556739877012215,0.556739877012215,950397.88211253,0.0,1.0
2016-04-18,59.4,59.5,58.0,59.5,4555,0.583251299727083,0.584233204272078,0.569504636097151,0.584233204272078,463894.379878115,0.0,1.0
2016-04-19,59.5,59.9,59.15,59.39,3818,0.584233204272078,0.588160822452058,0.580796538364595,0.583153109272583,388836.167370943,0.0,1.0
2016-04-20,62.5,63.5,59.85,59.9,9947,0.61369034062193,0.623509386071881,0.587669870179561,0.588160822452058,1013031.26161309,0.0,1.0
2016-04-21,65.71,69.5,62.95,63.0,10616,0.645209476516273,0.682423658771587,0.618108911074408,0.618599863346906,1081164.15736248,0.0,1.0
2016-04-22,70.9,71.49,67.85,68.0,10186,0.696170322401518,0.701963559216989,0.666222233779168,0.66769509059666,1037371.71315883,0.0,1.0
2016-04-25,74.01,78.5,71.0,73.0,10042,0.726707553750865,0.770795067821144,0.697152226946513,0.716790317846415,1022706.33649529,0.0,1.0
2016-04-26,73.6,79.5,73.6,77.0,16248,0.722681745116385,0.780614113271095,0.722681745116385,0.756066499646218,1654743.33353669,0.0,1.0
2016-04-27,72.0,78.9,68.1,72.0,18256,0.706971272396464,0.774722686001125,0.668676995141655,0.706971272396464,1859243.86367835,0.0,1.0
2016-04-28,69.6,72.0,68.55,71.0,10121,0.683405563316582,0.706971272396464,0.673095565594133,0.697152226946513,1030751.92508154,0.0,1.0
2016-04-29,71.7,74.5,68.55,71.99,5194,0.704025558761479,0.731518886021341,0.673095565594133,0.706873081941964,528971.988822597,0.0,1.0
2016-05-02,74.76,76.95,70.69,71.7,16061,0.734071837838328,0.755575547373721,0.694108322857028,0.704025558761479,1635698.71245278,0.0,1.0
2016-05-03,74.75,77.9,74.0,74.0,9556,0.733973647383829,0.764903640551174,0.726609363296365,0.726609363296365,973210.690255823,0.0,1.0
2016-05-04,75.0,76.29,72.1,74.5,2997,0.736428408746316,0.749094977376753,0.707953176941459,0.731518886021341,305223.151810036,0.0,1.0
2016-05-05,73.75,75.75,73.75,75.0,3965,0.724154601933878,0.74379269283378,0.724154601933878,0.736428408746316,403807.072714979,0.0,1.0
2016-05-06,74.9,75.0,73.0,73.75,5315,0.735446504201321,0.736428408746316,0.716790317846415,0.724154601933878,541294.978935716,0.0,1.0
2016-05-09,75.78,75.8,74.55,74.9,12220,0.744087264197278,0.744283645106277,0.732009838293838,0.735446504201321,1244520.15853141,0.0,1.0
2016-05-10,73.5,76.7,73.5,76.49,4029,0.72169984057139,0.753120786011233,0.72169984057139,0.751058786466743,410325.017898777,0.0,1.0
2016-05-11,73.49,74.0,73.49,73.5,1580,0.72160165011689,0.726609363296365,0.72160165011689,0.72169984057139,160911.771725011,0.0,1.0
2016-05-12,72.51,73.5,72.5,73.48,4393,0.711978985575939,0.72169984057139,0.711880795121439,0.721503459662391,447395.831131627,0.0,1.0
2016-05-13,72.05,73.5,72.0,72.55,7956,0.707462224668961,0.72169984057139,0.706971272396464,0.712371747393937,810262.060660876,0.0,1.0
2016-05-16,65.0,71.5,65.0,71.5,12088,0.638237954246808,0.702061749671488,0.638237954246808,0.702061749671488,1231076.89658983,0.0,1.0
2016-05-17,69.0,71.49,65.26,65.26,6929,0.677514136046611,0.701963559216989,0.640790906063795,0.640790906063795,705669.409039619,0.0,1.0
2016-05-18,64.5,69.5,62.2,69.0,10936,0.633328431521832,0.682423658771587,0.610744626986945,0.677514136046611,1113753.88328147,0.0,1.0
2016-05-19,62.0,64.1,60.0,64.1,9332,0.608780817896955,0.629400813341852,0.589142726997053,0.629400813341852,950397.88211253,0.0,1.0
2016-05-20,64.9,64.9,61.0,63.99,3882,0.637256049701812,0.637256049701812,0.598961772447004,0.628320718342357,395354.112554741,0.0,1.0
2016-05-23,66.0,66.25,64.0,64.0,3308,0.648056999696758,0.650511761059246,0.628418908796857,0.628418908796857,336896.291687554,0.0,1.0
2016-05-24,70.0,70.0,66.5,67.0,3578,0.687333181496562,0.687333181496562,0.652966522421734,0.657876045146709,364393.872931701,0.0,1.0
2016-05-25,69.0,70.75,68.9999,70.51,3499,0.677514136046611,0.694697465584025,0.677513154142066,0.692340894676037,356348.284345451,0.0,1.0
2016-05-26,70.025,70.9,69.0,69.0,2389,0.687578657632811,0.696170322401518,0.677514136046611,0.677514136046611,243302.672563956,0.0,1.0
2016-05-27,72.0,73.7,69.8,71.9,12373,0.706971272396464,0.72366364966138,0.685369372406572,0.705989367851469,1260102.12123643,0.0,1.0
2016-05-31,78.1,81.7,74.6,75.0,17557,0.766867449641164,0.802216013260987,0.732500790566336,0.736428408746316,1788055.68112406,0.0,1.0
2016-06-01,77.9,82.0,76.25,79.5,16580,0.764903640551174,0.805161726895973,0.748702215558755,0.780614113271095,1688555.17417764,0.0,1.0
2016-06-02,78.0,78.0,77.0,77.9,5171,0.765885545096169,0.765885545096169,0.756066499646218,0.764903640551174,526629.602272171,0.0,1.0
2016-06-03,88.45,89.9,77.9,77.9,21379,0.868494570048156,0.882732185950585,0.764903640551174,0.764903640551174,2177299.22006899,0.0,1.0
2016-06-06,93.5,96.5,88.91,91.5,13366,0.918080749570408,0.94753788592026,0.873011330955133,0.898442658670506,1361232.11447879,0.0,1.0
2016-06-07,94.0,102.0,86.48,96.5,14510,0.922990272295383,1.00154263589499,0.849151050511753,0.94753788592026,1477740.38463918,0.0,1.0
2016-06-08,100.0,100.0,94.5,94.5,10775,0.981904544995089,0.981904544995089,0.927899795020359,0.927899795020359,1097357.17742847,0.0,1.0
2016-06-09,98.0,98.0,94.0,98.0,8149,0.962266454095187,0.962266454095187,0.922990272295383,0.962266454095187,829917.739105766,0.0,1.0
2016-06-10,92.92,100.0,90.15,100.0,11836,0.912385703209436,0.981904544995089,0.885186947313072,0.981904544995089,1205412.48742862,0.0,1.0
2016-06-13,115.0,129.0,107.5,107.5,39139,1.12919022674435,1.26665686304366,1.05554738586972,1.05554738586972,3986029.00857291,0.0,1.0
2016-06-14,112.55,119.9,107.0,119.9,15752,1.10513356539197,1.17730354944911,1.05063786314474,1.17730354944911,1604229.25836226,0.0,1.0
2016-06-15,115.0,116.49,111.0,111.0,11684,1.12919022674435,1.14382060446478,1.08991404494455,1.08991404494455,1189932.3676171,0.0,1.0
2016-06-16,129.0,132.0,124.0,125.0,43490,1.26665686304366,1.29611399939352,1.21756163579391,1.22738068124386,4429147.43817768,0.0,1.0
2016-06-17,135.0,144.0,128.0,130.0,40652,1.32557113574337,1.41394254479293,1.25683781759371,1.27647590849362,4140117.30643362,0.0,1.0
2016-06-20,120.0,135.0,118.0,134.245,47009,1.17828545399411,1.32557113574337,1.1586473630942,1.31815775642866,4787532.58039303,0.0,1.0
2016-06-21,104.5,112.5,100.01,111.55,41953,1.02609024951987,1.10464261311947,0.982002735449588,1.09531451994202,4272614.91087301,0.0,1.0
2016-06-22,101.0,110.0,99.55,110.0,13999,0.991723590445039,1.0800949994946,0.977485974542611,1.0800949994946,1425698.66606229,0.0,1.0
2016-06-23,106.0,111.5,85.0,99.0,44215,1.04081881769479,1.09482356766952,0.834618863245825,0.972085499545138,4502983.53596289,0.0,1.0
2016-06-24,123.0,130.0,115.0,117.0,24604,1.20774259034396,1.27647590849362,1.12919022674435,1.14882831764425,2505742.5515963,0.0,1.0
2016-06-27,121.0,125.0,113.0,125.0,9284,1.18810449944406,1.22738068124386,1.10955213584445,1.22738068124386,945509.42322468,0.0,1.0
2016-06-28,118.95,124.0,113.5,124.0,7922,1.16797545627166,1.21756163579391,1.11446165856943,1.21756163579391,806799.402281982,0.0,1.0
2016-06-29,117.0,119.81,114.25,117.3,12752,1.14882831764425,1.17641983535862,1.12182594265689,1.15177403127924,1298700.57787173,0.0,1.0
2016-06-30,119.55,125.0,118.15,122.01,13719,1.17386688354163,1.22738068124386,1.1601202199117,1.19802173534851,1397182.65588317,0.0,1.0
2016-07-01,117.34,119.75,116.7,119.0,5925,1.15216679309724,1.17583069263162,1.14588260400927,1.16846640854416,603419.143968788,0.0,1.0
2016-07-05,114.0,118.9999,110.0,116.15,7795,1.1193711812944,1.16846542663961,1.0800949994946,1.1404821290118,793865.354807885,0.0,1.0
2016-07-06,117.0,119.0,113.0,114.0,7658,1.14882831764425,1.16846640854416,1.10955213584445,1.1193711812944,779912.878398819,0.0,1.0
2016-07-07,113.5,117.2,110.0,117.2,8250,1.11446165856943,1.15079212673424,1.0800949994946,1.15079212673424,840203.871348944,0.0,1.0
2016-07-08,119.6,123.0,118.5,122.5,13473,1.17435783581413,1.20774259034396,1.16355688581918,1.20283306761898,1372129.30408295,0.0,1.0
2016-07-11,120.5,121.1,118.1,121.1,11457,1.18319497671908,1.18908640398905,1.1596292676392,1.18908640398905,1166814.03079332,0.0,1.0
2016-07-12,119.0,120.45,118.2,118.6,7683,1.16846640854416,1.18270402444658,1.16061117218419,1.16453879036418,782458.950736235,0.0,1.0
2016-07-13,120.0,120.0,117.5001,120.0,5889,1.17828545399411,1.17828545399411,1.15373882227377,1.17828545399411,599752.799802901,0.0,1.0
2016-07-14,119.5,120.35,116.25,120.35,4723,1.17337593126913,1.18172211990159,1.14146403355679,1.18172211990159,481003.985985585,0.0,1.0
2016-07-15,120.0,120.3999,118.25,118.25,5010,1.17828545399411,1.18221209026954,1.16110212445669,1.16110212445669,510232.896419177,0.0,1.0
2016-07-18,117.5,121.0,117.5,119.5,6958,1.15373784036923,1.18810449944406,1.15373784036923,1.17337593126913,708622.852951027,0.0,1.0
2016-07-19,103.5,116.5,103.5,116.0,18491,1.01627120406992,1.14391879491928,1.01627120406992,1.1390092721943,1883176.9436501,0.0,1.0
2016-07-20,105.0,111.0,102.0,108.0,8250,1.03099977224484,1.08991404494455,1.00154263589499,1.0604569085947,840203.87134895,0.0,1.0
2016-07-21,106.0,107.1,102.5,105.0,2589,1.04081881769479,1.05161976768974,1.00645215861997,1.03099977224484,263671.251263325,0.0,1.0
2016-07-22,105.0,108.0,104.0,106.0,2996,1.03099977224484,1.0604569085947,1.02118072679489,1.04081881769479,305121.30891654,0.0,1.0
2016-07-25,104.0,105.25,101.25,105.25,6584,1.02118072679489,1.03345453360733,0.994178351807527,1.03345453360733,670533.61078321,0.0,1.0
2016-07-26,104.5,104.5,101.1,101.35,2620,1.02609024951987,1.02609024951987,0.992705494990034,0.995160256352522,266828.380961726,0.0,1.0
2016-07-27,100.0,104.5,100.0,104.5,4036,0.981904544995089,1.02609024951987,0.981904544995089,1.02609024951987,411037.918153255,0.0,1.0
2016-07-28,94.65,101.0,86.0,101.0,26240,0.929372651837851,0.991723590445039,0.844437908695776,0.991723590445039,2672357.52535714,0.0,1.0
2016-07-29,95.0,95.0,88.16,95.0,8485,0.932809317745334,0.932809317745334,0.86564704686767,0.932809317745334,864136.951320705,0.0,1.0
2016-08-01,87.0,91.0,82.0,91.0,13647,0.854256954145727,0.893533135945531,0.805161726895973,0.893533135945531,1389849.9675514,0.0,1.0
2016-08-02,82.0,86.3,80.15,86.0,15168,0.805161726895973,0.847383622330761,0.786996492813564,0.844437908695776,1544753.0085601,0.0,1.0
2016-08-03,90.0,93.0,78.05,81.0,14807,0.88371409049558,0.913171226845432,0.766376497368667,0.795342681446022,1507987.72400774,0.0,1.0
2016-08-04,97.5,99.88,95.0,95.0,10975,0.957356931370211,0.980726259541094,0.932809317745334,0.932809317745334,1117725.75612784,0.0,1.0
2016-08-05,90.0,98.9,89.2,97.99,5999,0.88371409049558,0.971103595000143,0.875858854135619,0.962168263640687,610955.518087555,0.0,1.0
2016-08-08,92.0,95.0,91.3,92.0,1758,0.903352181395481,0.932809317745334,0.896478849580516,0.903352181395481,179039.806767448,0.0,1.0
2016-08-09,92.0,94.0,91.25,91.25,1243,0.903352181395481,0.922990272295383,0.895987897308018,0.895987897308018,126590.716616575,0.0,1.0
2016-08-10,96.0,97.0,92.0,94.0,3333,0.942628363195285,0.952447408645236,0.903352181395481,0.922990272295383,339442.364024975,0.0,1.0
2016-08-11,94.5,96.0,94.5,95.0,1835,0.927899795020359,0.942628363195285,0.927899795020359,0.932809317745334,186881.709566705,0.0,1.0
2016-08-12,97.5,97.5,95.0,95.0,2671,0.957356931370211,0.957356931370211,0.932809317745334,0.932809317745334,272022.368530065,0.0,1.0
2016-08-15,95.05,98.0,95.01,98.0,4495,0.933300270017832,0.962266454095187,0.932907508199834,0.962266454095187,457783.806268305,0.0,1.0
2016-08-16,99.99,100.0,97.5,97.5,5407,0.981806354540589,0.981904544995089,0.957356931370211,0.957356931370211,550664.525137425,0.0,1.0
2016-08-17,99.0,104.0,97.0,104.0,5136,0.972085499545138,1.02118072679489,0.952447408645236,1.02118072679489,523065.100999781,0.0,1.0
2016-08-18,96.0,101.75,96.0,101.75,1269,0.942628363195285,0.999087874532503,0.942628363195285,0.999087874532503,129238.631847493,0.0,1.0
2016-08-19,98.0,98.89,96.0,98.0,1909,0.962266454095187,0.971005404545643,0.942628363195285,0.962266454095187,194418.083685472,0.0,1.0
2016-08-22,95.0,101.5,94.0,98.5,6200,0.932809317745334,0.996633113170015,0.922990272295383,0.967175976820162,631425.939680421,0.0,1.0
2016-08-23,89.0,95.0,89.0,95.0,8389,0.873895045045629,0.932809317745334,0.873895045045629,0.932809317745334,854360.033545008,0.0,1.0
2016-08-24,82.0,90.0001,81.63,90.0,17711,0.805161726895973,0.883715072400125,0.801528680079491,0.88371409049558,1803739.48672257,0.0,1.0
2016-08-25,79.0,84.4,75.9999,84.4,16111,0.77570459054612,0.828727435975855,0.746246472291722,0.828727435975855,1640790.85712762,0.0,1.0
2016-08-26,82.97,83.99,74.9,79.0,6336,0.814686200982425,0.824701627341375,0.735446504201321,0.77570459054612,645276.573195991,0.0,1.0
2016-08-29,83.5,87.0,83.5,83.5,1504,0.819890295070899,0.854256954145727,0.819890295070899,0.819890295070899,153171.711819251,0.0,1.0
2016-08-30,85.0,87.0,85.0,86.75,1667,0.834618863245825,0.854256954145727,0.834618863245825,0.851802192783239,169772.103459236,0.0,1.0
2016-08-31,82.0,84.0,80.5,81.6,4502,0.805161726895973,0.824799817795874,0.790433158721046,0.801234108715992,458496.706522783,0.0,1.0
2016-09-01,79.0,80.1,79.0,80.1,1979,0.77570459054612,0.786505540541066,0.77570459054612,0.786505540541066,201547.086230251,0.0,1.0
2016-09-02,80.1,82.0,79.0,79.0,2155,0.786505540541066,0.805161726895973,0.77570459054612,0.77570459054612,219471.435485695,0.0,1.0
2016-09-06,89.5,90.0,85.0,85.0,8480,0.878804567770604,0.88371409049558,0.834618863245825,0.834618863245825,863627.736853221,0.0,1.0
2016-09-07,93.5,94.0,89.5,89.5,5856,0.918080749570408,0.922990272295383,0.878804567770604,0.878804567770604,596391.984317507,0.0,1.0
2016-09-08,96.3,96.5,94.5,94.5,7534,0.94557407683027,0.94753788592026,0.927899795020359,0.927899795020359,767284.359605209,0.0,1.0
2016-09-09,92.01,96.0,91.75,96.0,2028,0.903450371849981,0.942628363195285,0.900897420032994,0.942628363195285,206537.388011596,0.0,1.0
2016-09-12,87.0,90.2,84.9,90.2,10418,0.854256954145727,0.88567789958557,0.83363695870083,0.88567789958557,1060999.2644501,0.0,1.0
2016-09-13,91.0,91.5,86.5,87.5,3082,0.893533135945531,0.898442658670506,0.849347431420752,0.859166476870702,313879.797757267,0.0,1.0
2016-09-14,91.25,91.25,91.0,91.0,559,0.895987897308018,0.895987897308018,0.893533135945531,0.893533135945531,56930.1774647348,0.0,1.0
2016-09-15,87.5,91.0,87.5,91.0,1180,0.859166476870702,0.893533135945531,0.859166476870702,0.893533135945531,120174.614326274,0.0,1.0
2016-09-16,87.02,88.0,87.02,88.0,3219,0.854453335054726,0.864075999595678,0.854453335054726,0.864075999595678,327832.274166335,0.0,1.0
2016-09-19,90.43,92.5,90.43,91.0,1018,0.887936280039059,0.908261704120457,0.887936280039059,0.893533135945531,103676.065579785,0.0,1.0
2016-09-20,89.75,89.75,89.75,89.75,370,0.881259329133092,0.881259329133092,0.881259329133092,0.881259329133092,37681.8705938316,0.0,1.0
2016-09-21,93.0,93.0,87.0,90.0,3018,0.913171226845432,0.913171226845432,0.854256954145727,0.88371409049558,307361.85257347,0.0,1.0
2016-09-22,92.5,92.5,92.5,92.5,632,0.908261704120457,0.908261704120457,0.908261704120457,0.908261704120457,64364.7086900042,0.0,1.0
2016-09-23,90.0,92.5,87.0,87.0,2951,0.88371409049558,0.908261704120457,0.854256954145727,0.854256954145727,300538.378709181,0.0,1.0
2016-09-26,92.5,92.5,90.0,90.0,1019,0.908261704120457,0.908261704120457,0.88371409049558,0.88371409049558,103777.908473282,0.0,1.0
2016-09-27,90.0,92.0,90.0,92.0,795,0.88371409049558,0.903352181395481,0.88371409049558,0.903352181395481,80965.1003299894,0.0,1.0
2016-09-28,90.26,90.26,88.0,88.0,1093,0.886267042312567,0.886267042312567,0.864075999595678,0.864075999595678,111314.282592048,0.0,1.0
2016-09-29,90.5,91.19,90.26,91.15,2058,0.888623613220555,0.895398754581021,0.886267042312567,0.895005992763023,209592.674816501,0.0,1.0
2016-09-30,90.0,90.0,90.0,90.0,634,0.88371409049558,0.88371409049558,0.88371409049558,0.88371409049558,64568.3944769979,0.0,1.0
2016-10-03,90.25,91.25,90.25,91.25,1040,0.886168851858067,0.895987897308018,0.886168851858067,0.895987897308018,105916.609236716,0.0,1.0
2016-10-04,88.0,90.25,88.0,90.25,2082,0.864075999595678,0.886168851858067,0.864075999595678,0.886168851858067,212036.904260425,0.0,1.0
2016-10-05,87.8,89.0,87.8,89.0,1250,0.862112190505688,0.873895045045629,0.862112190505688,0.873895045045629,127303.616871053,0.0,1.0
2016-10-06,86.0,91.2,86.0,87.425,3144,0.844437908695776,0.895496945035521,0.844437908695776,0.858430048461956,320194.057154072,0.0,1.0
2016-10-07,90.15,91.0,89.5,89.5,1864,0.885186947313072,0.893533135945531,0.878804567770604,0.878804567770604,189835.153478114,0.0,1.0
2016-10-10,91.0,91.0,90.0,90.0,1081,0.893533135945531,0.893533135945531,0.88371409049558,0.88371409049558,110092.167870086,0.0,1.0
2016-10-11,95.0,95.0,92.0,92.0,7439,0.932809317745334,0.932809317745334,0.903352181395481,0.903352181395481,757609.284723008,0.0,1.0
2016-10-12,96.98,97.4,95.01,96.9,4309,0.952251027736237,0.956375026825216,0.932907508199834,0.951465504100241,438841.028077893,0.0,1.0
2016-10-13,92.0,98.0,92.0,97.25,3857,0.903352181395481,0.962266454095187,0.903352181395481,0.954902170007724,392808.04021732,0.0,1.0
2016-10-14,92.0,94.755,90.0,92.06,2810,0.903352181395481,0.930403651610096,0.88371409049558,0.903941324122479,286178.530726126,0.0,1.0
2016-10-17,89.0,92.0,88.0,92.0,3707,0.873895045045629,0.903352181395481,0.864075999595678,0.903352181395481,377531.606192794,0.0,1.0
2016-10-18,90.0,90.25,89.75,90.25,516,0.88371409049558,0.886168851858067,0.881259329133092,0.886168851858067,52550.9330443705,0.0,1.0
2016-10-19,88.5,91.0,86.0,90.16,2897,0.868985522320653,0.893533135945531,0.844437908695776,0.885285137767572,295038.862460352,0.0,1.0
2016-10-20,88.5,88.75,88.5,88.75,684,0.868985522320653,0.871440283683141,0.868985522320653,0.871440283683141,69660.53915184,0.0,1.0
2016-10-21,89.0,89.0,89.0,89.0,555,0.873895045045629,0.873895045045629,0.873895045045629,0.873895045045629,56522.8058907474,0.0,1.0
2016-10-24,90.51,93.0,90.15,91.0,3399,0.888721803675055,0.913171226845432,0.885186947313072,0.893533135945531,346163.994995766,0.0,1.0
2016-10-25,96.0,96.0,91.77,91.77,4074,0.942628363195285,0.942628363195285,0.901093800941993,0.901093800941993,414907.948106135,0.0,1.0
2016-10-26,99.8,105.0,96.0,96.0,12701,0.979940735905098,1.03099977224484,0.942628363195285,0.942628363195285,1293506.59030339,0.0,1.0
2016-10-27,99.0,102.0,99.0,101.0,3474,0.972085499545138,1.00154263589499,0.972085499545138,0.991723590445039,353802.212008029,0.0,1.0
2016-10-28,104.5,104.9,98.8,100.0,7213,1.02609024951987,1.03001786769985,0.970121690455148,0.981904544995089,734592.79079272,0.0,1.0
2016-10-31,107.9,107.9,103.0,104.5,3866,1.0594750040497,1.0594750040497,1.01136168134494,1.02609024951987,393724.626258792,0.0,1.0
2016-11-01,109.0,110.0,103.0,110.0,11525,1.07027595404465,1.0800949994946,1.01136168134494,1.0800949994946,1173739.3475511,0.0,1.0
2016-11-02,106.0,110.0,104.0,110.0,4749,1.04081881769479,1.0800949994946,1.02118072679489,1.0800949994946,483651.901216505,0.0,1.0
2016-11-03,101.0,110.0,95.0,110.0,11286,0.991723590445039,1.0800949994946,0.932809317745334,1.0800949994946,1149398.89600536,0.0,1.0
2016-11-04,97.0,98.31,93.0,96.0,5889,0.952447408645236,0.965310358184672,0.913171226845432,0.942628363195285,599752.799802903,0.0,1.0
2016-11-07,96.5,98.0,96.5,96.99,2737,0.94753788592026,0.962266454095187,0.94753788592026,0.952349218190736,278743.999500857,0.0,1.0
2016-11-08,101.0,101.0,98.0,98.0,2076,0.991723590445039,0.991723590445039,0.962266454095187,0.962266454095187,211425.846899444,0.0,1.0
2016-11-09,103.75,107.0,102.8,107.0,5809,1.0187259654324,1.05063786314474,1.00939787225495,1.05063786314474,591605.368323158,0.0,1.0
2016-11-10,99.0,105.0,99.0,105.0,9208,0.972085499545138,1.03099977224484,0.972085499545138,1.03099977224484,937769.363318922,0.0,1.0
2016-11-11,101.0,104.9,98.0,98.0,1844,0.991723590445039,1.03001786769985,0.962266454095187,0.962266454095187,187798.295608177,0.0,1.0
2016-11-14,100.0,101.0,96.0,99.5,5773,0.981904544995089,0.991723590445039,0.942628363195285,0.976995022270113,587939.024157269,0.0,1.0
2016-11-15,105.0,105.0,96.55,100.5,4721,1.03099977224484,1.03099977224484,0.948028838192758,0.986814067720064,480800.300198593,0.0,1.0
2016-11-16,106.5,106.5,98.5,105.5,9208,1.04572834041977,1.04572834041977,0.967175976820162,1.03590929496982,937769.363318922,0.0,1.0
2016-11-17,107.05,108.0,104.0,104.0,6142,1.05112881541724,1.0604569085947,1.02118072679489,1.02118072679489,625519.051857605,0.0,1.0
2016-11-18,108.5,108.5,108.0,108.0,2506,1.06536643131967,1.06536643131967,1.0604569085947,1.0604569085947,255218.291103087,0.0,1.0
2016-11-21,107.0,108.0,104.85,108.0,3951,1.05063786314474,1.0604569085947,1.02952691542735,1.0604569085947,402381.272206025,0.0,1.0
2016-11-22,108.0,109.0,106.0,109.0,4318,1.0604569085947,1.07027595404465,1.04081881769479,1.07027595404465,439757.614119362,0.0,1.0
2016-11-23,103.0,106.0,100.5,106.0,3823,1.01136168134494,1.04081881769479,0.986814067720064,1.04081881769479,389345.381838428,0.0,1.0
2016-11-25,101.0,103.5,100.55,103.5,1812,0.991723590445039,1.01627120406992,0.987305019992561,1.01627120406992,184539.323016278,0.0,1.0
2016-11-28,100.99,101.0,100.0,101.0,3091,0.99162539999054,0.991723590445039,0.981904544995089,0.991723590445039,314796.383798739,0.0,1.0
2016-11-29,97.0,101.0,97.0,100.05,14196,0.952447408645236,0.991723590445039,0.952447408645236,0.982395497267586,1445761.71608117,0.0,1.0
2016-11-30,98.5,98.5,92.5,98.0,20072,0.967175976820162,0.967175976820162,0.908261704120457,0.962266454095187,2044190.55826862,0.0,1.0
2016-12-01,100.255,100.5,98.0,98.0,2309,0.984408401584826,0.986814067720064,0.962266454095187,0.962266454095187,235155.241084208,0.0,1.0
2016-12-02,103.3,104.755,101.15,101.15,5660,1.01430739497993,1.0285941061096,0.993196447262532,0.993196447262532,576430.777192124,0.0,1.0
2016-12-05,99.0,102.51,99.0,102.51,3443,0.972085499545138,1.00655034907447,0.972085499545138,1.00655034907447,350645.082309627,0.0,1.0
2016-12-06,99.1,102.25,99.1,101.45,5526,0.973067404090133,1.00399739725748,0.973067404090133,0.996142160897517,562783.829463549,0.0,1.0
2016-12-07,101.75,101.99,100.5,101.1,3950,0.999087874532503,1.00144444544049,0.986814067720064,0.992705494990034,402279.429312526,0.0,1.0
2016-12-08,104.0,106.5,102.1,102.1,17093,1.02118072679489,1.04572834041977,1.00252454043999,1.00252454043999,1740800.57854153,0.0,1.0
2016-12-09,103.0,106.0,102.5,104.0,3428,1.01136168134494,1.04081881769479,1.00645215861997,1.02118072679489,349117.438907175,0.0,1.0
2016-12-12,105.0,105.0,103.55,103.55,4026,1.03099977224484,1.03099977224484,1.01676215634241,1.01676215634241,410019.489218287,0.0,1.0
2016-12-13,102.7,105.86,102.1,105.0,5697,1.00841596770996,1.0394441513318,1.00252454043999,1.03099977224484,580198.964251507,0.0,1.0
2016-12-14,102.51,105.98,102.35,103.95,3453,1.00655034907447,1.04062243678579,1.00497930180247,1.02068977452239,351663.511244594,0.0,1.0
2016-12-15,101.19,103.0,100.0,103.0,8748,0.99358920908053,1.01136168134494,0.981904544995089,1.01136168134494,890921.632310375,0.0,1.0
2016-12-16,101.6,103.0,100.35,100.605,3843,0.99761501771501,1.01136168134494,0.985341210902571,0.987845067492309,391382.239708364,0.0,1.0
2016-12-19,101.0,103.5,100.5,101.5,6872,0.991723590445039,1.01627120406992,0.986814067720064,0.996633113170015,699864.364110299,0.0,1.0
2016-12-20,101.0,102.0,100.5,101.5,3539,0.991723590445039,1.00154263589499,0.986814067720064,0.996633113170015,360422.000085324,0.0,1.0
2016-12-21,103.75,107.01,103.12,103.9,24822,1.0187259654324,1.05073605359924,1.01253996679894,1.0201988222499,2527944.30237863,0.0,1.0
2016-12-22,105.02,108.1,105.0,107.0,13358,1.03119615315384,1.06143881313969,1.03099977224484,1.05063786314474,1360417.37133082,0.0,1.0
2016-12-23,110.7,116.75,107.5,108.4,24624,1.08696833130956,1.14637355628177,1.05554738586972,1.06438452677468,2507779.40946625,0.0,1.0
2016-12-27,114.75,121.8,114.75,115.7,35983,1.12673546538186,1.19595973580402,1.12673546538186,1.13606355855932,3664612.83669688,0.0,1.0
2016-12-28,120.0,127.0,117.25,117.25,29140,1.17828545399411,1.24701877214376,1.15128307900674,1.15128307900674,2967701.91649797,0.0,1.0
2016-12-29,121.5,127.5,119.99,127.5,18306,1.19301402216903,1.25192829486874,1.17818726353961,1.25192829486874,1864336.0083532,0.0,1.0
2016-12-30,121.65,124.75,121.0,124.0,15405,1.19448687898653,1.22492591988137,1.18810449944406,1.21756163579391,1568889.77431885,0.0,1.0
2017-01-03,136.0,142.0,125.8,130.5,43388,1.33539018119332,1.39430445389303,1.23523591760382,1.28138543121859,4418759.46304099,0.0,1.0
2017-01-04,146.0,152.0,140.5,142.0,80240,1.43358063569283,1.49249490839253,1.3795758857181,1.39430445389303,8171873.7741866,0.0,1.0
2017-01-05,129.0,138.5,126.0,132.5,54273,1.26665686304366,1.3599377948182,1.23719972669381,1.30102352211849,5527319.35875413,0.0,1.0
2017-01-06,116.75,126.0,111.0,119.5,59694,1.14637355628177,1.23719972669381,1.08991404494455,1.17337593126913,6079409.68440047,0.0,1.0
2017-01-09,114.55,118.5,112.0,116.0,14712,1.12477165629187,1.16355688581918,1.0997330903945,1.1390092721943,1498312.64912555,0.0,1.0
2017-01-10,115.0,118.5,114.5,115.125,18701,1.12919022674435,1.16355688581918,1.12428070401938,1.1304176074256,1904563.95128445,0.0,1.0
2017-01-11,110.5,112.01,105.0,112.0,58328,1.08500452221957,1.099831280849,1.03099977224484,1.0997330903945,5940292.29188382,0.0,1.0
2017-01-12,108.0,110.875,105.6,110.875,39423,1.0604569085947,1.0886866642633,1.03689119951481,1.0886866642633,4014952.39032599,0.0,1.0
2017-01-13,108.99,109.0,107.0,108.0,18935,1.07017776359015,1.07027595404465,1.05063786314474,1.0604569085947,1928395.1883627,0.0,1.0
2017-01-17,117.0,120.0,113.0,114.75,42240,1.14882831764425,1.17828545399411,1.10955213584445,1.12673546538186,4301843.82130662,0.0,1.0
2017-01-18,116.0,118.0,112.6,116.5,25895,1.1390092721943,1.1586473630942,1.10562451766447,1.14391879491928,2637221.72710073,0.0,1.0
2017-01-19,117.0,118.5,116.05,118.0,25175,1.14882831764425,1.16355688581918,1.1395002244668,1.1586473630942,2563894.84378301,0.0,1.0
2017-01-20,116.0,118.75,116.0,117.5,22226,1.1390092721943,1.16601164718167,1.1390092721943,1.15373784036923,2263560.15086082,0.0,1.0
2017-01-23,117.0,118.5,117.0,117.505,12893,1.14882831764425,1.16355688581918,1.14882831764425,1.15378693559648,1313060.42585479,0.0,1.0
2017-01-24,111.88,117.0,111.88,117.0,18804,1.0985548049405,1.14882831764425,1.0985548049405,1.14882831764425,1915053.76931463,0.0,1.0
2017-01-25,106.51,111.88,105.5,111.88,31228,1.04582653087427,1.0985548049405,1.03590929496982,1.0985548049405,3180349.87811938,0.0,1.0
2017-01-26,107.75,112.99,106.75,106.75,24396,1.05800214723221,1.10945394538995,1.04818310178226,1.04818310178226,2484559.22974895,0.0,1.0
2017-01-27,110.0,111.98,109.0,109.0,20415,1.0800949994946,1.0995367094855,1.07027595404465,1.07027595404465,2079122.67073803,0.0,1.0
2017-01-30,107.74,112.0,106.5,110.0,16712,1.05790395677771,1.0997330903945,1.04572834041977,1.0800949994946,1701998.43611922,0.0,1.0
2017-01-31,108.495,111.95,108.45,109.55,31101,1.06531733609242,1.099242138122,1.06487547904717,1.07567642904212,3167415.83064529,0.0,1.0
2017-02-01,107.95,110.0,105.25,110.0,36923,1.0599659563222,1.0800949994946,1.03345453360733,1.0800949994946,3760345.15658389,0.0,1.0
2017-02-02,109.5,110.1,107.0,107.0,37177,1.07518547676962,1.08107690403959,1.05063786314474,1.05063786314474,3786213.25153211,0.0,1.0
2017-02-03,110.0,111.8,109.5,109.5,22522,1.0800949994946,1.09776928130451,1.07518547676962,1.07518547676962,2293705.64733587,0.0,1.0
2017-02-06,110.0,112.0,109.12,112.0,9854,1.0800949994946,1.0997330903945,1.07145423949864,1.0997330903945,1003559.87251788,0.0,1.0
2017-02-07,110.01,113.0,110.0,111.0,28842,1.0801931899491,1.10955213584445,1.0800949994946,1.08991404494455,2937352.73423591,0.0,1.0
2017-02-08,109.0,110.7,107.1,110.0,20522,1.07027595404465,1.08696833130956,1.05161976768974,1.0800949994946,2090019.86034219,0.0,1.0
2017-02-09,104.0,106.75,103.35,105.825,33231,1.02118072679489,1.04818310178226,1.01479834725242,1.03910048474105,3384341.19379357,0.0,1.0
2017-02-10,105.5,105.5,102.5,103.75,28296,1.03590929496982,1.03590929496982,1.00645215861997,1.0187259654324,2881746.51438664,0.0,1.0
2017-02-13,105.55,107.0,104.75,106.39,9711,1.03640024724232,1.05063786314474,1.02854501088236,1.04464824542027,988996.33874783,0.0,1.0
2017-02-14,108.0,108.0,105.5,107.5,21042,1.0604569085947,1.0604569085947,1.03590929496982,1.05554738586972,2142978.16496054,0.0,1.0
2017-02-15,108.0,109.5,106.1,109.5,8041,1.0604569085947,1.07518547676962,1.04180072223979,1.07518547676962,818918.706608104,0.0,1.0
2017-02-16,108.0,109.025,107.25,109.0,12841,1.0604569085947,1.0705214301809,1.05309262450723,1.07027595404465,1307764.59539294,0.0,1.0
2017-02-17,108.0,109.0,107.85,107.99,13631,1.0604569085947,1.07027595404465,1.0589840517772,1.0603587181402,1388220.48125545,0.0,1.0
2017-02-21,111.0,112.0,110.1,111.505,42439,1.08991404494455,1.0997330903945,1.08107690403959,1.09487266289677,4322110.55711247,0.0,1.0
2017-02-22,113.5,114.05,111.495,111.495,28530,1.11446165856943,1.1198621335669,1.09477447244227,1.09477447244227,2905577.75146489,0.0,1.0
2017-02-23,117.0,117.3,114.99,115.0,49314,1.14882831764425,1.15177403127924,1.12909203628985,1.12919022674435,5022280.44990329,0.0,1.0
2017-02-24,118.97,120.05,118.0,119.5,41080,1.16817183718066,1.1787764062666,1.1586473630942,1.17337593126913,4183706.06485026,0.0,1.0
2017-02-27,117.0,118.75,116.3,118.0,26039,1.14882831764425,1.16601164718167,1.14195498582929,1.1586473630942,2651887.10376428,0.0,1.0
2017-02-28,115.0,117.2,114.0,116.95,20313,1.12919022674435,1.15079212673424,1.1193711812944,1.14833736537176,2068734.69560136,0.0,1.0
2017-03-01,117.05,118.37,115.05,116.5,33392,1.14931926991675,1.16228040991069,1.12968117901685,1.14391879491928,3400737.89964655,0.0,1.0
2017-03-02,125.4,125.45,117.6,119.5,53917,1.23130829942384,1.23179925169634,1.15471974491422,1.17337593126913,5491063.28866924,0.0,1.0
2017-03-03,129.0,130.5,123.25,128.9,46711,1.26665686304366,1.28138543121859,1.21019735170645,1.26567495849867,4757183.39813101,0.0,1.0
2017-03-06,139.0,139.5,129.475,129.475,53546,1.36484731754317,1.36975684026815,1.27132090963239,1.27132090963239,5453279.57518192,0.0,1.0
2017-03-07,132.0,138.5,130.15,136.9,56208,1.29611399939352,1.3599377948182,1.27794876531111,1.34422732209828,5724385.35767049,0.0,1.0
2017-03-08,123.15,128.5,120.0,128.5,43533,1.20921544716145,1.26174734031869,1.17828545399411,1.26174734031869,4433526.68259803,0.0,1.0
2017-03-09,127.5,132.0,121.5,125.125,32396,1.25192829486874,1.29611399939352,1.19301402216903,1.2286080619251,3299302.37772369,0.0,1.0
2017-03-10,135.0,137.0,126.0,132.99,45358,1.32557113574337,1.34520922664327,1.23719972669381,1.30583485438897,4619389.96322976,0.0,1.0
2017-03-13,133.75,136.5,128.51,135.25,44877,1.31329732893093,1.3402997039183,1.26184553077319,1.32802589710586,4570403.53145779,0.0,1.0
2017-03-14,131.0,137.0,131.0,135.5,18450,1.28629495394357,1.34520922664327,1.28629495394357,1.33048065846835,1879001.38501673,0.0,1.0
2017-03-15,132.05,135.75,131.5,131.5,17659,1.29660495166601,1.33293541983083,1.29120447666854,1.29120447666854,1798443.65626074,0.0,1.0
2017-03-16,122.5,132.0,122.5,129.5,37045,1.20283306761898,1.29611399939352,1.20283306761898,1.27156638576864,3772769.98959053,0.0,1.0
2017-03-17,118.0,126.98,117.0,120.25,63033,1.1586473630942,1.24682239123476,1.14882831764425,1.18074021535659,6419463.10578647,0.0,1.0
2017-03-20,106.0,113.25,104.0,113.0,77844,1.04081881769479,1.11200689720694,1.02118072679489,1.10955213584445,7927858.20136821,0.0,1.0
2017-03-21,123.0,123.0,109.0,109.0,39578,1.20774259034396,1.20774259034396,1.07027595404465,1.07027595404465,4030738.03881801,0.0,1.0
2017-03-22,111.04,119.475,109.12,119.1001,36085,1.09030680676255,1.17313045513288,1.07145423949864,1.1694492949937,3675000.81183353,0.0,1.0
2017-03-23,112.0,116.5,110.99,116.5,7562,1.0997330903945,1.14391879491928,1.08981585449005,1.14391879491928,770135.960623119,0.0,1.0
2017-03-24,109.0,110.25,105.8,110.0,22583,1.07027595404465,1.08254976085709,1.0388550086048,1.0800949994946,2299918.06383918,0.0,1.0
2017-03-27,113.95,114.0,107.1,107.6,13473,1.1188802290219,1.1193711812944,1.05161976768974,1.05652929041472,1372129.30408296,0.0,1.0
2017-03-28,111.5,118.0,111.5,115.15,16354,1.09482356766952,1.1586473630942,1.09482356766952,1.13066308356184,1665538.68024736,0.0,1.0
2017-03-29,113.5,115.64,111.51,111.51,7779,1.11446165856943,1.13547441583232,1.09492175812402,1.09492175812402,792235.868511932,0.0,1.0
2017-03-30,112.0,114.25,111.01,114.0,5169,1.0997330903945,1.12182594265689,1.09001223539905,1.1193711812944,526425.916485176,0.0,1.0
2017-03-31,116.11,120.9,112.0,112.0,18881,1.1400893671938,1.18712259489906,1.0997330903945,1.0997330903945,1922895.67211387,0.0,1.0
2017-04-03,121.25,122.12,120.0,120.0,16578,1.19055926080654,1.199101830348,1.17828545399411,1.17828545399411,1688351.48839066,0.0,1.0
2017-04-04,120.1,121.9,119.5,121.1,10761,1.1792673585391,1.19694164034901,1.17337593126913,1.18908640398905,1095931.37691952,0.0,1.0
2017-04-05,118.5,120.1,118.2,120.1,5879,1.16355688581918,1.1792673585391,1.16061117218419,1.1792673585391,598734.370867935,0.0,1.0
2017-04-06,122.4,123.9,120.5,120.75,15449,1.20185116307399,1.21657973124891,1.18319497671908,1.18564973808157,1573370.86163271,0.0,1.0
2017-04-07,123.0,124.24,121.05,122.5,10402,1.20774259034396,1.2199182067019,1.18859545171655,1.20283306761898,1059369.77815415,0.0,1.0
2017-04-10,125.0,127.5,122.0,125.0,13872,1.22738068124386,1.25192829486874,1.19792354489401,1.22738068124386,1412764.61858819,0.0,1.0
2017-04-11,126.02,127.4,123.0,124.0,11123,1.23739610760281,1.25094639032374,1.20774259034396,1.21756163579391,1132798.50436538,0.0,1.0
2017-04-12,126.01,126.94,126.01,126.02,4314,1.23729791714831,1.24642962941677,1.23729791714831,1.23739610760281,439350.242545377,0.0,1.0
2017-04-13,120.01,126.01,120.0,126.01,15040,1.17838364444861,1.23729791714831,1.17828545399411,1.23729791714831,1531717.1181925,0.0,1.0
2017-04-17,123.0,124.94,120.75,120.75,8043,1.20774259034396,1.22679153851686,1.18564973808157,1.18564973808157,819122.3923951,0.0,1.0
2017-04-18,126.13,126.15,124.0,125.77,11683,1.23847620260231,1.2386725835113,1.21756163579391,1.23494134624032,1189830.5247236,0.0,1.0
2017-04-19,125.5,126.13,124.1,126.13,3964,1.23229020396884,1.23847620260231,1.2185435403389,1.23847620260231,403705.229821481,0.0,1.0
2017-04-20,128.4,128.9,126.5,127.4,9643,1.26076543577369,1.26567495849867,1.24210924941879,1.25094639032374,982071.021990051,0.0,1.0
2017-04-21,126.5,128.9,124.8,127.6,11063,1.24210924941879,1.26567495849867,1.22541687215387,1.25291019941373,1126687.93075556,0.0,1.0
2017-04-24,127.45,128.75,127.0,127.0,6797,1.25143734259624,1.26420210168118,1.24701877214376,1.24701877214376,692226.147098036,0.0,1.0
2017-04-25,128.6,130.1,127.66,127.7,20317,1.26272924486368,1.27745781303861,1.25349934214073,1.25389210395873,2069142.06717535,0.0,1.0
2017-04-26,134.0,135.7,129.495,129.495,36940,1.31575209029342,1.33244446755834,1.27151729054139,1.27151729054139,3762076.48577334,0.0,1.0
2017-04-27,142.0,142.0,135.5,135.9,44576,1.39430445389303,1.39430445389303,1.33048065846835,1.33440827664833,4539748.82051522,0.0,1.0
2017-04-28,137.7,143.0,137.0,140.0,23166,1.35208255845824,1.40412349934298,1.34520922664327,1.37466636299312,2359292.47074784,0.0,1.0
2017-05-01,154.49,157.0,143.01,143.955,53612,1.51694433156291,1.54159013564229,1.40422168979748,1.41350068774768,5460001.20615271,0.0,1.0
2017-05-02,150.4,162.79,147.02,157.5,45573,1.47678443567261,1.5984424087975,1.44359606205178,1.54649965836726,4641286.18533159,0.0,1.0
2017-05-03,166.5,169.0,154.0,154.5,34087,1.63487106741682,1.6594186810417,1.51213299929244,1.51704252201741,3471518.71062686,0.0,1.0
2017-05-04,170.0,191.0,167.0,173.1,56260,1.66923772649165,1.87543768094062,1.6397805901418,1.6996767673865,5729681.18813234,0.0,1.0
2017-05-05,183.0,188.0,172.5,172.5,35966,1.79688531734101,1.84598054459077,1.69378534011653,1.69378534011653,3662881.50750743,0.0,1.0
2017-05-08,200.0,200.0,188.7,195.445,44005,1.96380908999018,1.96380908999018,1.85285387640573,1.91908333796565,4481596.52832853,0.0,1.0
2017-05-09,233.0,234.0,212.125,212.125,65621,2.28783758983856,2.29765663528851,2.08286501607083,2.08286501607083,6683032.51415627,0.0,1.0
2017-05-10,220.0,265.0,210.5,233.0,128300,2.16018999898919,2.60204704423698,2.06690906721466,2.28783758983856,13066443.2356449,0.0,1.0
2017-05-11,214.0,239.9,213.0001,220.45,60562,2.10127572628949,2.35558900344322,2.09145766274408,2.16460856944167,6167809.31595575,0.0,1.0
2017-05-12,188.0,213.95,183.61,213.95,60928,1.84598054459077,2.10078477401699,1.80287493506548,2.10078477401699,6205083.81497558,0.0,1.0
2017-05-15,200.0,204.0,188.55,189.0,32118,1.96380908999018,2.00308527178998,1.85138101958824,1.85579959004072,3270990.05333157,0.0,1.0
2017-05-16,205.0,205.0,198.0,202.9,41476,2.01290431723993,2.01290431723993,1.94417099909028,1.99228432179503,4224035.85067503,0.0,1.0
2017-05-17,211.5,219.99,211.0,215.01,41261,2.07672811266461,2.1600918085347,2.07181858993964,2.11119296219394,4202139.62857321,0.0,1.0
2017-05-18,215.0,219.9,212.0,215.625,48607,2.11109477173944,2.1592080944442,2.08163763538959,2.11723167514566,4950277.524201,0.0,1.0
2017-05-19,219.0,232.37,217.11,218.08,49199,2.15037095353924,2.28165159120509,2.13181295763884,2.14133743172529,5010568.51715114,0.0,1.0
2017-05-22,241.0,264.99,226.0,250.0,123325,2.36638995343816,2.60194885378249,2.2191042716889,2.45476136248772,12559774.8404981,0.0,1.0
2017-05-23,294.0,295.0,255.5,257.445,141904,2.88679936228556,2.89661840773551,2.50876611246245,2.52786415586261,14451913.9587759,0.0,1.0
2017-05-24,415.0,419.95,310.0,315.45,337500,4.07490386172962,4.12350813670687,3.04390408948477,3.09741788718701,34371976.5551842,0.0,1.0
2017-05-25,477.0,565.0,375.0,495.0,448000,4.68368467962657,5.54776067922225,3.68214204373158,4.86042749772569,45625616.2865853,0.0,1.0
2017-05-26,405.0,464.51,389.0,464.505,221743,3.97671340723011,4.56104480195669,3.81960868003089,4.56099570672944,22582948.7326703,0.0,1.0
2017-05-30,427.0,438.6,370.0,400.0,138242,4.19273240712903,4.30663333434846,3.63304681648183,3.92761817998035,14078965.2827904,0.0,1.0
2017-05-31,484.05,496.0,426.0,426.5,123197,4.75290895004873,4.87024654317564,4.18291336167908,4.18782288440405,12546738.9501304,0.0,1.0
2017-06-01,511.75,534.9,481.0,521.5,136270,5.02489650901237,5.25220741117873,4.72296086142638,5.12063220214939,13878131.0968147,0.0,1.0
2017-06-02,500.0,521.45,482.1,513.5,86817,4.90952272497544,5.12014124987689,4.73376181142132,5.04207983854978,8841694.48471535,0.0,1.0
2017-06-05,516.0,524.0,510.0,520.0,81889,5.06662745217466,5.14517981577426,5.00771317947495,5.10590363397446,8339812.7055629,0.0,1.0
2017-06-06,546.45,560.0,525.0,541.73,113399,5.36561738612566,5.4986654519725,5.15499886122421,5.31927149160189,11548882.2796484,0.0,1.0
2017-06-07,528.0,545.0,525.0,544.875,58004,5.18445599757407,5.35137977022323,5.15499886122421,5.35015238954199,5907295.19439083,0.0,1.0
2017-06-08,485.0,528.95,467.52,528.95,100126,4.76223704322618,5.19378409075152,4.59060012876104,5.19378409075152,10197121.5542648,0.0,1.0
2017-06-09,455.0,507.84,425.0,487.52,105618,4.46766567972765,4.98650404130306,4.17309431622913,4.78698103776006,10756442.7253495,0.0,1.0
2017-06-12,386.81,449.5,377.5,448.75,127076,3.7981049704955,4.41366092975292,3.70668965735646,4.40629664566546,12941787.5340047,0.0,1.0
2017-06-13,398.25,414.0,385.0,386.875,57670,3.91043485044294,4.06508481627967,3.78033249823109,3.79874320844975,5873279.66796288,0.0,1.0
2017-06-14,350.0,397.0,343.0,396.0,74670,3.43666590748281,3.8981610436305,3.36793258933315,3.88834199818055,7604608.8574092,0.0,1.0
2017-06-15,382.5,384.35,297.5,309.1,124056,3.75578488460621,3.77395011868862,2.92116602136039,3.03506694857982,12634221.9956443,0.0,1.0
2017-06-16,400.0,410.0,385.0,385.0,52825,3.92761817998035,4.02580863447986,3.78033249823109,3.78033249823109,5379850.84897069,0.0,1.0
2017-06-19,424.0,434.95,412.0,412.0,49032,4.16327527077918,4.27079381845614,4.04544672537977,4.04544672537977,4993560.75393716,0.0,1.0
2017-06-20,459.99,460.95,433.0,436.0,54675,4.51666271652291,4.52608900015486,4.25164667982873,4.28110381617859,5568260.20193984,0.0,1.0
2017-06-21,435.0,470.0,429.0,463.95,50815,4.27128477072864,4.61495136147692,4.21237049802893,4.55554613650471,5175146.63304203,0.0,1.0
2017-06-22,424.135,445.85,422.5,438.216,26549,4.16460084191492,4.3778214138606,4.14854670260425,4.30286282089568,2703826.97944766,0.0,1.0
2017-06-23,438.3,438.5,424.0,435.5,22149,4.30368762071347,4.30565142980346,4.16327527077918,4.27619429345361,2255718.24806156,0.0,1.0
2017-06-26,391.8,405.0,385.25,404.505,58305,3.84710200729076,3.97671340723011,3.78278725959358,3.97185297973238,5937949.90533337,0.0,1.0
2017-06-27,396.75,400.0,365.0,388.5,44431,3.89570628226801,3.92761817998035,3.58395158923207,3.81469915730592,4524981.6009582,0.0,1.0
2017-06-28,412.0,420.0,403.55,405.04,30947,4.04544672537977,4.12399908897937,3.96247579132768,3.97710616904811,3151732.02504677,0.0,1.0
2017-06-29,400.0,412.0,385.5,412.0,18758,3.92761817998035,4.04544672537977,3.78524202095607,4.04544672537977,1910368.99621377,0.0,1.0
2017-06-30,390.0,397.0,386.5,391.26,13131,3.82942772548085,3.8981610436305,3.79506106640602,3.84179972274778,1337299.03450703,0.0,1.0
2017-07-03,404.0,408.5,390.02,390.1,20576,3.96689436178016,4.01108006630494,3.82962410638984,3.83040963002584,2095519.37659102,0.0,1.0
2017-07-05,407.35,410.0,395.81,404.25,14519,3.99978816403749,4.02580863447986,3.88647637954506,3.96934912314265,1478656.97068065,0.0,1.0
2017-07-06,400.0,410.5,397.25,410.5,12421,3.92761817998035,4.03071815720484,3.90061580499299,4.03071815720484,1264990.58012428,0.0,1.0
2017-07-07,393.01,396.99,380.5,396.99,18675,3.8589830522852,3.898062853176,3.73614679370631,3.898062853176,1901916.03605352,0.0,1.0
2017-07-10,385.0,395.5,380.25,395.5,26406,3.78033249823109,3.88343247545558,3.73369203234382,3.88343247545558,2689263.44567761,0.0,1.0
2017-07-11,376.0,387.0,375.25,387.0,20758,3.69196108918153,3.79997058913099,3.68459680509407,3.79997058913099,2114054.78320745,0.0,1.0
2017-07-12,399.91,399.91,375.05,378.0,29055,3.92673446588986,3.92673446588986,3.68263299600408,3.71159918008143,2959045.27055075,0.0,1.0
2017-07-13,391.5,398.89,383.0,398.89,15786,3.84415629365577,3.91671903953091,3.76069440733119,3.91671903953091,1607691.91674115,0.0,1.0
2017-07-14,375.0,382.75,373.1,379.5,26835,3.68214204373158,3.7582396459687,3.66348585737668,3.72632774825636,2732954.04698776,0.0,1.0
2017-07-17,346.0,359.75,252.0,352.875,62500,3.39738972568301,3.53240160061983,2.47439945338762,3.46489566315142,6365180.84355262,0.0,1.0
2017-07-18,378.0,378.0,352.01,352.255,62037,3.71159918008143,3.71159918008143,3.45640218883721,3.45880785497245,6318027.5838636,0.0,1.0
2017-07-19,358.0,386.75,358.0,381.45,45665,3.51521827108242,3.79751582776851,3.51521827108242,3.74547488688377,4650655.73153329,0.0,1.0
2017-07-20,390.05,393.01,379.925,379.925,63746,3.82991867775334,3.8589830522852,3.73050084257259,3.73050084257259,6492077.0888497,0.0,1.0
2017-07-21,396.0,414.4,390.3,397.75,45926,3.88834199818055,4.06901243445965,3.83237343911583,3.90552532771796,4677236.72673597,0.0,1.0
2017-07-24,418.0,430.0,405.1,405.1,39290,4.10436099807947,4.22218954347888,3.9776953117751,3.9776953117751,4001407.28549093,0.0,1.0
2017-07-25,404.0,408.25,391.0,408.0,34062,3.96689436178016,4.00862530494245,3.8392467709308,4.00617054357996,3468972.63828943,0.0,1.0
2017-07-26,400.5,406.98,394.0,397.1,15372,3.93252770270533,3.99615511722101,3.86870390728065,3.8991429481755,1565528.95883346,0.0,1.0
2017-07-27,405.0,414.5,403.03,406.1,16481,3.97671340723011,4.06999433900464,3.95736988769371,3.98751435722505,1678472.72772145,0.0,1.0
2017-07-28,420.0,430.0,410.02,425.495,33155,4.12399908897937,4.22218954347888,4.02600501538886,4.17795474372685,3376601.1338878,0.0,1.0
2017-07-31,420.0,426.44,402.98,426.0,34078,4.12399908897937,4.18723374167706,3.95687893542121,4.18291336167908,3470602.12458539,0.0,1.0
2017-08-01,424.0,426.5,399.0,415.24,28496,4.16327527077918,4.18782288440405,3.9177991345304,4.07726043263761,2902115.09308601,0.0,1.0
2017-08-02,443.1,461.1,426.11,426.11,61445,4.35081903887324,4.52756185697235,4.18399345667857,4.18399345667857,6257736.59091346,0.0,1.0
2017-08-03,472.0,475.5,458.0,458.0,34994,4.63458945237682,4.66895611145165,4.49712281607751,4.49712281607751,3563890.21502849,0.0,1.0
2017-08-04,475.0,480.0,472.0,477.0,29271,4.66404658872667,4.71314181597643,4.63458945237682,4.68368467962657,2981043.33554607,0.0,1.0
2017-08-07,539.0,550.0,511.11,525.25,80156,5.29246549752353,5.40047499747299,5.0186123199244,5.1574536225867,8163318.97113287,0.0,1.0
2017-08-08,529.0,549.25,525.0,541.49,58287,5.19427504302402,5.39311071338552,5.15499886122421,5.3169149206939,5936116.73325043,0.0,1.0
2017-08-09,520.0,529.0,512.75,526.75,32413,5.10590363397446,5.19427504302402,5.03471555446232,5.17218219076163,3301033.70691314,0.0,1.0
2017-08-10,560.0,563.0,520.9,520.95,62913,5.4986654519725,5.52812258832235,5.11474077487942,5.11523172715191,6407241.95856682,0.0,1.0
2017-08-11,616.55,624.5,580.49,580.495,95338,6.05393247216722,6.13199388349433,5.69985769324199,5.69990678846924,9709497.78020193,0.0,1.0
2017-08-14,740.0,765.0,651.25,730.0,141658,7.26609363296366,7.51156976921243,6.39465334928051,7.16790317846415,14426860.6069756,0.0,1.0
2017-08-15,685.01,721.0,620.0,713.8,127290,6.72614432367086,7.07953176941459,6.08780817896955,7.00883464217494,12963581.913213,0.0,1.0
2017-08-16,733.0,746.5,698.99,699.0,74287,7.197360314814,7.32991742838834,6.86341457906117,6.86351276951567,7565603.02919991,0.0,1.0
2017-08-17,743.0,777.0,696.15,740.0,101356,7.29555076931351,7.62939831461184,6.83552848998331,7.26609363296366,10322388.3132659,0.0,1.0
2017-08-18,703.5001,753.0,703.5001,744.0,85400,6.90769945594499,7.39374122381302,6.90769945594499,7.30536981476346,8697383.10463032,0.0,1.0
2017-08-21,699.0,708.0,680.26,703.0,71426,6.86351276951567,6.95188417856523,6.67950385778359,6.90278895131547,7274230.51090544,0.0,1.0
2017-08-22,717.75,720.0,679.0,694.99,60293,7.04761987170225,7.06971272396464,6.66713186051665,6.82413839726137,6140413.5776051,0.0,1.0
2017-08-23,730.0,744.0,720.2,725.9,32752,7.16790317846415,7.30536981476346,7.07167653305463,7.12764509211935,3335558.44780857,0.0,1.0
2017-08-24,750.0,766.0,738.9,739.825,45377,7.36428408746316,7.52138881466238,7.25529268296871,7.26437530000991,4621324.97820621,0.0,1.0
2017-08-25,755.0,778.0,755.0,767.0,57771,7.41337931471292,7.63921736006179,7.41337931471292,7.53120786011233,5883565.80020606,0.0,1.0
2017-08-28,766.25,773.01,755.5,764.96,36003,7.52384357602487,7.59022032326653,7.41828883743789,7.51117700739443,3666649.6945668,0.0,1.0
2017-08-29,832.99,843.0,783.25,783.25,87985,8.17916666935459,8.2774553143086,7.69076734867403,7.69076734867403,8960646.98431965,0.0,1.0
2017-08-30,927.0,932.3,840.0,841.3,105135,9.10225513210447,9.15429607298921,8.24799817795874,8.26076293704368,10707252.6077905,0.0,1.0
2017-08-31,1005.0,1064.95,970.0,988.995,166100,9.86814067720064,10.4567924519252,9.52447408645236,9.71098685477418,16916104.6098255,0.0,1.0
2017-09-01,800.0,1025.74,760.0,1003.12,283098,7.85523635996071,10.0717876798326,7.46247454196267,9.84968087175473,28831519.463169,0.0,1.0
2017-09-05,775.0,800.0,663.0,689.5,148271,7.60976022371194,7.85523635996071,6.51002713331744,6.77023183774114,15100347.6616703,0.0,1.0
2017-09-06,830.25,855.0,815.2,821.0,61988,8.15226248482172,8.39528385970801,8.00448585079996,8.06143631440968,6313037.28208225,0.0,1.0
2017-09-07,790.0,882.95,790.0,858.0,73774,7.7570459054612,8.66972618003413,7.7570459054612,8.42474099605786,7513357.62483603,0.0,1.0
2017-09-08,719.02,790.26,701.01,790.26,87874,7.06009005942369,7.75959885727819,6.88324905087007,7.75959885727819,8949342.4231415,0.0,1.0
2017-09-11,690.0,733.0,676.0,700.0,75040,6.77514136046611,7.197360314814,6.6376747241668,6.87333181496562,7642290.72800303,0.0,1.0
2017-09-12,695.0,732.69,680.3,710.0,64180,6.82423658771587,7.19431641072451,6.67989661960159,6.97152226946513,6536276.90462732,0.0,1.0
2017-09-13,566.0,650.0,566.0,650.0,169029,5.5575797246722,6.38237954246808,5.5575797246722,6.38237954246808,17214402.4448777,0.0,1.0
2017-09-14,518.38,549.9,481.0,499.12,139976,5.08999678034554,5.39949309292799,4.72296086142638,4.90088196497949,14255560.860114,0.0,1.0
2017-09-15,630.005,647.8,508.01,515.525,161301,6.18604772869631,6.36077764247818,4.98817327902955,5.06196340558593,16427360.5639341,0.0,1.0
2017-09-18,744.98,759.0,705.4,705.45,117750,7.31499247930441,7.45265549651272,6.92635466039535,6.92684561266785,11992000.7092532,0.0,1.0
2017-09-19,705.0,744.5,675.0,740.275,68935,6.92242704221537,7.31027933748843,6.62785567871685,7.26879387046239,7020539.86320481,0.0,1.0
2017-09-20,710.0,740.0,705.0,708.475,37413,6.97152226946513,7.26609363296366,6.92242704221537,6.95654822515395,3810248.17439735,0.0,1.0
2017-09-21,655.01,704.5,648.0,704.495,66290,6.43157296017233,6.9175175194904,6.36274145156817,6.91746842426315,6751165.40990566,0.0,1.0
2017-09-22,663.0,664.0,607.01,635.005,44056,6.51002713331744,6.51984617876739,5.96025877857469,6.23514295594606,4486790.51589687,0.0,1.0
2017-09-25,690.1,717.4,690.0,707.505,54564,6.77612326501111,7.04418320579476,6.77514136046611,6.9470237510675,5556955.64076169,0.0,1.0
2017-09-26,692.5,725.0,691.0,714.25,27712,6.79968897409099,7.11880795121439,6.78496040591606,7.01325321262742,2822270.26458449,0.0,1.0
2017-09-27,739.5,745.4,715.0,726.06,56560,7.26118411023868,7.31911647839339,7.02061749671488,7.12921613939134,5760234.05618139,0.0,1.0
2017-09-28,715.5,742.0,710.0,741.75,32925,7.02552701943986,7.28573172386356,6.97152226946513,7.28327696250107,3353177.26838353,0.0,1.0
2017-09-29,702.0,725.0,698.5,722.75,32091,6.89296990586552,7.11880795121439,6.85860324679069,7.096715098952,3268240.29520716,0.0,1.0
2017-10-02,710.51,735.0,705.76,719.5,37568,6.9765299826446,7.2169984057139,6.92988951675734,7.06480320123966,3826033.82288937,0.0,1.0
2017-10-03,686.0,699.0,675.0,697.95,30075,6.73586517866631,6.86351276951567,6.62785567871685,6.85320277179322,3062925.02191753,0.0,1.0
2017-10-04,684.625,686.02,675.0,686.015,18610,6.72236399117263,6.73606155957531,6.62785567871685,6.73601246434806,1895296.24797623,0.0,1.0
2017-10-05,696.0,705.0,688.5,699.75,19529,6.83405563316582,6.92242704221537,6.76041279229118,6.87087705360313,1988889.86709983,0.0,1.0
2017-10-06,688.0,704.0,685.01,701.0,19528,6.75550326956621,6.91260799676542,6.72614432367086,6.88315086041557,1988788.02420633,0.0,1.0
2017-10-09,697.75,712.0,666.0,704.125,63403,6.85123896270323,6.99116036036503,6.53948426966729,6.91383537744667,6457144.97638028,0.0,1.0
2017-10-10,669.43,701.0,661.15,697.955,52918,6.57316359556062,6.88315086041557,6.49186189923503,6.85325186702047,5389322.23806589,0.0,1.0
2017-10-11,625.02,667.5,601.0,667.25,87069,6.1370997871283,6.55421283784222,5.90124631542048,6.55175807647973,8867358.89387655,0.0,1.0
2017-10-12,678.63,690.0,648.5,680.825,74211,6.66349881370017,6.77514136046611,6.36765097429315,6.68505161846281,7557862.96929415,0.0,1.0
2017-10-13,677.3,709.99,677.0,700.755,66203,6.65043948325173,6.97142407901063,6.64749376961675,6.88074519428033,6742305.07817144,0.0,1.0
2017-10-16,656.0,684.0,652.5,683.0,38272,6.44129381516778,6.71622708776641,6.40692715609295,6.70640804231645,3897731.21991114,0.0,1.0
2017-10-17,671.9,686.0,625.0,651.98,62304,6.597416637822,6.73586517866631,6.1369034062193,6.40182125245898,6345219.63642725,0.0,1.0
2017-10-18,666.16,679.8,641.0,647.025,31675,6.54105531693928,6.67498709687661,6.29400813341852,6.35316788225447,3225873.65151247,0.0,1.0
2017-10-19,676.08,687.5,668.01,679.25,27855,6.6384602478028,6.75059374684123,6.55922055102169,6.66958662187914,2836833.79835453,0.0,1.0
2017-10-20,702.51,708.99,668.0,676.6,60684,6.897977619045,6.96160503356068,6.55912236056719,6.64356615143677,6180234.14896236,0.0,1.0
2017-10-23,688.0,699.0,679.0,698.5,36266,6.75550326956621,6.86351276951567,6.66713186051665,6.85860324679069,3693434.37555648,0.0,1.0
2017-10-24,680.0,692.0,675.0,679.35,18301,6.6769509059666,6.79477945136601,6.62785567871685,6.67056852642413,1863826.79388571,0.0,1.0
2017-10-25,677.0,688.0,670.05,678.245,25467,6.64749376961675,6.75550326956621,6.57925140373959,6.65971848120194,2593632.96868408,0.0,1.0
2017-10-26,699.75,705.0,689.89,689.895,52812,6.87087705360313,6.92242704221537,6.77406126546662,6.77411036069387,5378526.89135523,0.0,1.0
2017-10-27,681.5,700.0,672.5,699.71,43586,6.69167947414153,6.87333181496562,6.60330806509197,6.87048429178513,4438924.35595336,0.0,1.0
2017-10-30,726.0,726.5,702.2,707.0,64079,7.12862699666434,7.13353651938932,6.89493371495551,6.94206513311528,6525990.77238415,0.0,1.0
2017-10-31,828.36,834.75,731.0,731.725,129576,8.13370448892132,8.1964481893465,7.1777222239141,7.18484103186531,13196394.7677468,0.0,1.0
2017-11-01,848.0,949.0,840.0,860.195,145961,8.32655054155835,9.31827413200339,8.24799817795874,8.4462938008205,14865090.5776926,0.0,1.0
2017-11-02,927.0,954.5,892.0,934.995,108618,9.10225513210447,9.37227888197812,8.75858854135619,9.18075840047683,11061971.40584,0.0,1.0
2017-11-03,950.0,985.0,940.0,967.55,91917,10.4395604395604,10.8241758241758,10.3296703296703,10.6324175824176,8364447.00000003,113.195042,1.0
2017-11-06,924.01,979.9,888.0,958.995,99760,10.153956043956,10.7681318681319,9.75824175824176,10.5384065934066,9078160.00000004,0.0,1.0
2017-11-07,899.0,910.0,882.5,907.5,54663,9.87912087912088,10.0,9.6978021978022,9.97252747252747,4974333,0.0,1.0
2017-11-08,921.0,965.0,905.0,936.275,115291,10.1208791208791,10.6043956043956,9.94505494505495,10.2887362637363,10491481,0.0,1.0
2017-11-09,926.25,930.74,900.0,913.695,35307,10.1785714285714,10.2279120879121,9.89010989010989,10.0406043956044,3212937.00000001,0.0,1.0
2017-11-10,880.0,921.49,869.74,879.9,84542,9.67032967032967,10.1262637362637,9.55758241758242,9.66923076923077,7693322,0.0,1.0
2017-11-13,857.0,904.97,856.0,872.68,69393,9.41758241758242,9.94472527472528,9.40659340659341,9.58989010989011,6314763,0.0,1.0
2017-11-14,800.0,869.5,785.5,858.805,76149,8.79120879120879,9.55494505494505,8.63186813186813,9.43741758241758,6929559,0.0,1.0
2017-11-15,870.0,885.0,850.0,860.0,64587,9.56043956043956,9.72527472527472,9.34065934065934,9.45054945054945,5877417,0.0,1.0
2017-11-16,902.995,915.0,886.5,886.75,54519,9.92302197802198,10.0549450549451,9.74175824175824,9.74450549450549,4961229,0.0,1.0
2017-11-17,905.5,940.01,904.01,920.005,55769,9.95054945054945,10.3297802197802,9.93417582417582,10.1099450549451,5074979,0.0,1.0
2017-11-20,960.0,970.0,949.5,949.745,59875,10.5494505494505,10.6593406593407,10.4340659340659,10.4367582417582,5448625.00000003,0.0,1.0
2017-11-21,971.2,982.0,956.01,968.255,53293,10.6725274725275,10.7912087912088,10.5056043956044,10.6401648351648,4849662.99999999,0.0,1.0
2017-11-22,995.0,998.0,922.0,976.695,49843,10.9340659340659,10.967032967033,10.1318681318681,10.7329120879121,4535713.00000001,0.0,1.0
2017-11-24,1074.01,1075.0,997.0,999.9,48756,11.8023076923077,11.8131868131868,10.956043956044,10.9879120879121,4436796,0.0,1.0
2017-11-27,1329.0,1357.0,1200.0,1266.01,181615,14.6043956043956,14.9120879120879,13.1868131868132,13.9121978021978,16526965,0.0,1.0
2017-11-28,1470.01,1611.11,1425.0,1436.47,231657,16.153956043956,17.7045054945055,15.6593406593407,15.7853846153846,21080787.0000001,0.0,1.0
2017-11-29,1563.0,1823.99,1350.0,1736.54,338813,17.1758241758242,20.0438461538462,14.8351648351648,19.0828571428571,30831983,0.0,1.0
2017-11-30,1521.0,1590.0,1358.05,1460.5,173866,16.7142857142857,17.4725274725275,14.9236263736264,16.0494505494506,15821806,0.0,1.0
2017-12-01,1665.0,1724.0,1585.0,1698.95,123219,18.2967032967033,18.9450549450549,17.4175824175824,18.6697802197802,11212929,0.0,1.0
2017-12-04,1824.99,1830.0,1705.2,1781.75,124991,20.0548351648352,20.1098901098901,18.7384615384615,19.5796703296703,11374181,0.0,1.0
2017-12-05,1573.88,1905.55,1350.0,1880.5,297056,17.2953846153846,20.9401098901099,14.8351648351648,20.6648351648352,27032096,0.0,1.0
2017-12-06,1672.0,1750.0,1565.0,1738.0,190481,18.3736263736264,19.2307692307692,17.1978021978022,19.0989010989011,17333771,0.0,1.0
2017-12-07,1820.01,1900.0,1740.0,1830.0,244107,20.0001098901099,20.8791208791209,19.1208791208791,20.1098901098901,22213737,0.0,1.0
2017-12-08,1649.9,1797.99,1640.0,1712.75,164520,18.1307692307692,19.7581318681319,18.021978021978,18.8214285714286,14971320,0.0,1.0
2017-12-11,1850.24,1859.99,1740.0,1749.02,161205,20.3323076923077,20.4394505494505,19.1208791208791,19.22,14669655,0.0,1.0
2017-12-12,2273.0,2327.0,1880.0,1893.0,235966,24.978021978022,25.5714285714286,20.6593406593407,20.8021978021978,21472906,0.0,1.0
2017-12-13,2335.0,2549.0,2100.0,2351.0,263761,25.6593406593407,28.010989010989,23.0769230769231,25.8351648351648,24002251,0.0,1.0
2017-12-14,2374.99,2461.0,2252.26,2355.0,107456,26.0987912087912,27.043956043956,24.7501098901099,25.8791208791209,9778496,0.0,1.0
2017-12-15,2699.0,2750.0,2470.0,2550.0,147202,29.6593406593407,30.2197802197802,27.1428571428571,28.021978021978,13395382,0.0,1.0
2017-12-18,3463.0,3485.0,2860.0,2899.84,229079,38.0549450549451,38.2967032967033,31.4285714285714,31.8663736263736,20846189,0.0,1.0
2017-12-19,3020.99,3523.0,2630.0,3242.47,256116,33.1976923076923,38.7142857142857,28.9010989010989,35.6315384615385,23306556,0.0,1.0
2017-12-20,2382.99,2926.0,2272.0,2865.99,266626,26.1867032967033,32.1538461538462,24.967032967033,31.4943956043956,24262966,0.0,1.0
2017-12-21,1772.0,2244.0,1762.4,2210.0,282615,19.4725274725275,24.6593406593407,19.367032967033,24.2857142857143,25717965,0.0,1.0
2017-12-22,1990.0,2015.0,1155.0,1349.0,332871,21.8681318681319,22.1428571428571,12.6923076923077,14.8241758241758,30291261,0.0,1.0
2017-12-26,2360.0,2488.0,2230.0,2269.63,183667,25.9340659340659,27.3406593406593,24.5054945054945,24.940989010989,16713697,0.0,1.0
2017-12-27,2150.0,2440.0,2040.0,2437.0,129202,23.6263736263736,26.8131868131868,22.4175824175824,26.7802197802198,11757382,0.0,1.0
2017-12-28,1937.0,2117.0,1865.0,1943.5,104952,21.2857142857143,23.2637362637363,20.4945054945055,21.3571428571429,9550631.99999999,0.0,1.0
2017-12-29,2016.0,2090.0,2000.0,2025.0,69730,22.1538461538462,22.967032967033,21.978021978022,22.2527472527473,6345429.99999999,0.0,1.0
2018-01-02,2261.5,2320.0,1931.62,1931.62,117396,24.8516483516484,25.4945054945055,21.2265934065934,21.2265934065934,10683036,0.0,1.0
2018-01-03,2255.0,2444.0,2228.48,2400.0,84108,24.7802197802198,26.8571428571429,24.4887912087912,26.3736263736264,7653827.99999999,0.0,1.0
2018-01-04,2204.0,2278.05,2101.0,2200.0,53875,24.2197802197802,25.0335164835165,23.0879120879121,24.1758241758242,4902625,0.0,1.0
2018-01-05,2337.88,2476.0,2320.0,2428.49,80844,25.690989010989,27.2087912087912,25.4945054945055,26.6867032967033,7356804,0.0,1.0
2018-01-08,2204.73,2293.1,2030.0,2169.55,87459,24.2278021978022,25.1989010989011,22.3076923076923,23.8412087912088,7958769,0.0,1.0
2018-01-09,2160.0,2240.0,2060.0,2060.0,52368,23.7362637362637,24.6153846153846,22.6373626373626,22.6373626373626,4765488.00000001,0.0,1.0
2018-01-10,1961.0,2125.35,1955.0,2120.0,107135,21.5494505494506,23.3554945054945,21.4835164835165,23.2967032967033,9749284.99999998,0.0,1.0
2018-01-11,1708.01,1924.0,1686.0,1876.96,134580,18.7693406593407,21.1428571428571,18.5274725274725,20.6259340659341,12246780,0.0,1.0
2018-01-12,1970.0,1988.0,1801.0,1801.0,93713,21.6483516483516,21.8461538461538,19.7912087912088,19.7912087912088,8527883.00000002,0.0,1.0
2018-01-16,1736.0,1840.99,1650.0,1650.0,110509,19.0769230769231,20.2306593406593,18.1318681318681,18.1318681318681,10056319,0.0,1.0
2018-01-17,1636.0,1657.5,1419.0,1535.0,171970,17.978021978022,18.2142857142857,15.5934065934066,16.8681318681319,15649270,0.0,1.0
2018-01-18,1857.0,1869.0,1775.0,1817.0,94488,20.4065934065934,20.5384615384615,19.5054945054945,19.967032967033,8598408,0.0,1.0
2018-01-19,1768.03,1905.0,1721.37,1898.0,74158,19.4289010989011,20.9340659340659,18.9161538461538,20.8571428571429,6748378,0.0,1.0
2018-01-22,1686.0,1735.25,1610.0,1692.05,49758,18.5274725274725,19.0686813186813,17.6923076923077,18.593956043956,4527978.00000001,0.0,1.0
2018-01-23,1652.65,1717.0,1610.0,1655.5,59581,18.160989010989,18.8681318681319,17.6923076923077,18.1923076923077,5421871,0.0,1.0
2018-01-24,1670.05,1733.0,1650.0,1699.0,34783,18.3521978021978,19.043956043956,18.1318681318681,18.6703296703297,3165253,0.0,1.0
2018-01-25,1685.0,1696.0,1651.28,1673.25,25926,18.5164835164835,18.6373626373626,18.1459340659341,18.3873626373626,2359266,0.0,1.0
2018-01-26,1645.0,1675.0,1600.0,1631.0,32166,18.0769230769231,18.4065934065934,17.5824175824176,17.9230769230769,2927106,0.0,1.0
2018-01-29,19.14,19.6,18.77,18.785,4823899,19.14,19.6,18.77,18.785,4823899,0.0,91.0
2018-01-30,17.51,18.69,17.31,18.5,5061831,17.51,18.69,17.31,18.5,5061831,0.0,1.0
2018-01-31,15.59,17.4,14.75,17.4,8460770,15.59,17.4,14.75,17.4,8460770,0.0,1.0
2018-02-01,13.11,14.25,12.05,14.25,12841735,13.11,14.25,12.05,14.25,12841735,0.0,1.0
2018-02-02,12.0,13.1,11.64,11.89,10203583,12.0,13.1,11.64,11.89,10203583,0.0,1.0
2018-02-05,10.05,11.12,9.6,10.96,12165786,10.05,11.12,9.6,10.96,12165786,0.0,1.0
2018-02-06,12.31,12.75,10.0,10.15,9410048,12.31,12.75,10.0,10.15,9410048,0.0,1.0
2018-02-07,13.69,14.4,13.05,13.1,9820615,13.69,14.4,13.05,13.1,9820615,0.0,1.0
2018-02-08,13.945,14.95,13.76,14.66,5211696,13.945,14.95,13.76,14.66,5211696,0.0,1.0
2018-02-09,14.34,14.67,13.54,14.6,3938123,14.34,14.67,13.54,14.6,3938123,0.0,1.0
2018-02-12,14.87,15.05,14.37,14.665,4172032,14.87,15.05,14.37,14.665,4172032,0.0,1.0
2018-02-13,14.39,14.7,14.05,14.695,2317114,14.39,14.7,14.05,14.695,2317114,0.0,1.0
2018-02-14,16.44,16.5875,15.2,15.205,6482816,16.44,16.5875,15.2,15.205,6482816,0.0,1.0
2018-02-15,18.64,19.41,16.44,17.36,9015808,18.64,19.41,16.44,17.36,9015808,0.0,1.0
2018-02-16,17.76,19.4,17.49,17.75,6899786,17.76,19.4,17.49,17.75,6899786,0.0,1.0
2018-02-20,19.99,20.4,19.53,20.06,6919252,19.99,20.4,19.53,20.06,6919252,0.0,1.0
2018-02-21,17.86,18.7,17.75,18.19,5963642,17.86,18.7,17.75,18.19,5963642,0.0,1.0
2018-02-22,16.92,17.24,16.28,17.01,6643852,16.92,17.24,16.28,17.01,6643852,0.0,1.0
2018-02-23,17.21,18.25,17.13,17.72,4660164,17.21,18.25,17.13,17.72,4660164,0.0,1.0
2018-02-26,17.82,18.19,17.51,18.05,4027363,17.82,18.19,17.51,18.05,4027363,0.0,1.0
2018-02-27,18.16,18.76,18.0601,18.555,3504878,18.16,18.76,18.0601,18.555,3504878,0.0,1.0
2018-02-28,17.83,18.1,17.54,17.86,2028532,17.83,18.1,17.54,17.86,2028532,0.0,1.0
2018-03-01,18.1,18.15,17.68,17.9401,2036547,18.1,18.15,17.68,17.9401,2036547,0.0,1.0
2018-03-02,18.0,18.05,17.32,17.925,1998813,18.0,18.05,17.32,17.925,1998813,0.0,1.0
2018-03-05,18.6101,18.9,18.3,18.71,3143133,18.6101,18.9,18.3,18.71,3143133,0.0,1.0
2018-03-06,17.1599,17.9,17.02,17.685,3915040,17.1599,17.9,17.02,17.685,3915040,0.0,1.0
2018-03-07,15.74,17.36,14.8,16.995,7850750,15.74,17.36,14.8,16.995,7850750,0.0,1.0
2018-03-08,15.74,16.2899,14.91,15.61,4784385,15.74,16.2899,14.91,15.61,4784385,0.0,1.0
2018-03-09,14.9899,15.49,14.53,14.61,4362168,14.9899,15.49,14.53,14.61,4362168,0.0,1.0
2018-03-12,15.16,15.87,15.01,15.84,3085645,15.16,15.87,15.01,15.84,3085645,0.0,1.0
2018-03-13,14.8,15.38,14.52,15.23,2607587,14.8,15.38,14.52,15.23,2607587,0.0,1.0
2018-03-14,13.305,14.34,13.28,14.15,5493265,13.305,14.34,13.28,14.15,5493265,0.0,1.0
2018-03-15,13.46,13.54,12.91,13.2,3971861,13.46,13.54,12.91,13.2,3971861,0.0,1.0
2018-03-16,14.23,14.5,13.64,13.845,3515383,14.23,14.5,13.64,13.845,3515383,0.0,1.0
2018-03-19,13.6,14.6,13.46,13.935,3263841,13.6,14.6,13.46,13.935,3263841,0.0,1.0
2018-03-20,14.6,14.6,13.65,13.795,3474798,14.6,14.6,13.65,13.795,3474798,0.0,1.0
2018-03-21,14.75,15.59,14.26,14.78,4044044,14.75,15.59,14.26,14.78,4044044,0.0,1.0
2018-03-22,14.09,14.6,13.85,14.35,2364270,14.09,14.6,13.85,14.35,2364270,0.0,1.0
2018-03-23,13.72,14.39,13.5,13.61,2319132,13.72,14.39,13.5,13.61,2319132,0.0,1.0
2018-03-26,12.61,13.3,12.25,13.2,4264022,12.61,13.3,12.25,13.2,4264022,0.0,1.0
2018-03-27,11.95,13.15,11.74,12.55,4114409,11.95,13.15,11.74,12.55,4114409,0.0,1.0
2018-03-28,11.28,12.1,11.11,11.94,3885889,11.28,12.1,11.11,11.94,3885889,0.0,1.0
2018-03-29,10.49,10.95,10.17,10.74,5229403,10.49,10.95,10.17,10.74,5229403,0.0,1.0
2018-04-02,11.19,11.32,10.23,10.235,3366176,11.19,11.32,10.23,10.235,3366176,0.0,1.0
2018-04-03,12.67,12.84,11.44,11.445,3808861,12.67,12.84,11.44,11.445,3808861,0.0,1.0
2018-04-04,11.12,11.91,11.01,11.6,3450871,11.12,11.91,11.01,11.6,3450871,0.0,1.0
2018-04-05,11.01,11.29,10.44,10.79,3308872,11.01,11.29,10.44,10.79,3308872,0.0,1.0
2018-04-06,10.55,10.8299,10.45,10.67,2934548,10.55,10.8299,10.45,10.67,2934548,0.0,1.0
2018-04-09,10.55,10.98,10.54,10.8,2137848,10.55,10.98,10.54,10.8,2137848,0.0,1.0
2018-04-10,11.05,11.14,10.56,10.725,2322218,11.05,11.14,10.56,10.725,2322218,0.0,1.0
2018-04-11,11.48,11.54,11.0,11.05,2214684,11.48,11.54,11.0,11.05,2214684,0.0,1.0
2018-04-12,12.48,12.86,11.9,12.64,4328163,12.48,12.86,11.9,12.64,4328163,0.0,1.0
2018-04-13,13.52,13.52,13.0,13.2,4595658,13.52,13.52,13.0,13.2,4595658,0.0,1.0
2018-04-16,13.18,13.6,12.77,13.595,2480680,13.18,13.6,12.77,13.595,2480680,0.0,1.0
2018-04-17,12.43,13.55,12.19,13.37,3136711,12.43,13.55,12.19,13.37,3136711,0.0,1.0
2018-04-18,13.24,13.25,12.75,12.975,2134557,13.24,13.25,12.75,12.975,2134557,0.0,1.0
2018-04-19,13.65,13.88,13.35,13.4,2516055,13.65,13.88,13.35,13.4,2516055,0.0,1.0
2018-04-20,14.85,14.85,14.25,14.56,4060123,14.85,14.85,14.25,14.56,4060123,0.0,1.0
2018-04-23,15.25,15.55,15.01,15.41,3006712,15.25,15.55,15.01,15.41,3006712,0.0,1.0
2018-04-24,16.88,16.8801,16.0,16.14,5614493,16.88,16.8801,16.0,16.14,5614493,0.0,1.0
2018-04-25,15.07,15.93,13.9,15.925,6974751,15.07,15.93,13.9,15.925,6974751,0.0,1.0
2018-04-26,15.35,15.55,14.5,14.9,3008876,15.35,15.55,14.5,14.9,3008876,0.0,1.0
2018-04-27,15.5,16.2,15.37,15.99,3294509,15.5,16.2,15.37,15.99,3294509,0.0,1.0
2018-04-30,15.85,16.24,15.62,16.14,2348925,15.85,16.24,15.62,16.14,2348925,0.0,1.0
2018-05-01,14.94,15.33,14.76,15.3,2554877,14.94,15.33,14.76,15.3,2554877,0.0,1.0
2018-05-02,14.44,15.15,14.3,14.9,2087751,14.44,15.15,14.3,14.9,2087751,0.0,1.0
2018-05-03,15.2,15.64,14.89,14.89,3854155,15.2,15.64,14.89,14.89,3854155,0.0,1.0
2018-05-04,15.59,15.7,15.26,15.525,2529075,15.59,15.7,15.26,15.525,2529075,0.0,1.0
2018-05-07,14.97,15.14,14.61,14.97,3125884,14.97,15.14,14.61,14.97,3125884,0.0,1.0
2018-05-08,14.7101,14.7101,14.36,14.67,2462899,14.7101,14.7101,14.36,14.67,2462899,0.0,1.0
2018-05-09,14.97,15.17,14.9,15.02,2343370,14.97,15.17,14.9,15.02,2343370,0.0,1.0
2018-05-10,14.58,15.2,14.36,15.2,2666364,14.58,15.2,14.36,15.2,2666364,0.0,1.0
2018-05-11,14.1,14.19,13.36,13.71,3952731,14.1,14.19,13.36,13.71,3952731,0.0,1.0
2018-05-14,14.5,14.75,13.81,13.975,2890429,14.5,14.75,13.81,13.975,2890429,0.0,1.0
2018-05-15,14.25,14.68,13.9,14.59,1953235,14.25,14.68,13.9,14.59,1953235,0.0,1.0
2018-05-16,13.75,13.99,13.55,13.9,2136296,13.75,13.99,13.55,13.9,2136296,0.0,1.0
2018-05-17,13.53,13.92,13.49,13.765,1590529,13.53,13.92,13.49,13.765,1590529,0.0,1.0
2018-05-18,13.535,13.82,13.1,13.54,1947860,13.535,13.82,13.1,13.54,1947860,0.0,1.0
2018-05-21,13.61,13.98,13.54,13.955,1253617,13.61,13.98,13.54,13.955,1253617,0.0,1.0
2018-05-22,13.08,13.35,13.08,13.31,1926438,13.08,13.35,13.08,13.31,1926438,0.0,1.0
2018-05-23,12.22,12.9,11.56,12.855,6441486,12.22,12.9,11.56,12.855,6441486,0.0,1.0
2018-05-24,12.24,12.28,11.55,11.555,2258571,12.24,12.28,11.55,11.555,2258571,0.0,1.0
2018-05-25,12.15,12.27,11.96,12.15,1077130,12.15,12.27,11.96,12.15,1077130,0.0,1.0
2018-05-29,12.15,12.6,11.91,12.445,2226461,12.15,12.6,11.91,12.445,2226461,0.0,1.0
2018-05-30,11.96,12.4,11.76,12.25,1789650,11.96,12.4,11.76,12.25,1789650,0.0,1.0
2018-05-31,12.2799,12.3,11.91,12.1,1407743,12.2799,12.3,11.91,12.1,1407743,0.0,1.0
2018-06-01,12.1,12.3,11.9,12.3,937828,12.1,12.3,11.9,12.3,937828,0.0,1.0
2018-06-04,11.98,12.11,11.91,12.09,1263455,11.98,12.11,11.91,12.09,1263455,0.0,1.0
2018-06-05,12.43,12.45,11.8,11.92,1855877,12.43,12.45,11.8,11.92,1855877,0.0,1.0
2018-06-06,12.45,12.86,12.3,12.45,2567948,12.45,12.86,12.3,12.45,2567948,0.0,1.0
2018-06-07,12.86,12.86,12.61,12.72,1069467,12.86,12.86,12.61,12.72,1069467,0.0,1.0
2018-06-08,12.7,12.91,12.35,12.555,1022366,12.7,12.91,12.35,12.555,1022366,0.0,1.0
2018-06-11,11.7,11.74,11.1,11.11,4427020,11.7,11.74,11.1,11.11,4427020,0.0,1.0
2018-06-12,11.29,11.86,11.16,11.485,3516336,11.29,11.86,11.16,11.485,3516336,0.0,1.0
2018-06-13,10.6,11.2,10.52,11.19,5518034,10.6,11.2,10.52,11.19,5518034,0.0,1.0
2018-06-14,11.53,11.59,10.61,10.73,4186580,11.53,11.59,10.61,10.73,4186580,0.0,1.0
2018-06-15,10.95,11.29,10.9,11.29,2481050,10.95,11.29,10.9,11.29,2481050,0.0,1.0
2018-06-18,11.05,11.39,10.76,10.84,2086369,11.05,11.39,10.76,10.84,2086369,0.0,1.0
2018-06-19,11.0,11.4,10.79,11.16,1592406,11.0,11.4,10.79,11.16,1592406,0.0,1.0
2018-06-20,10.9,11.12,10.8175,10.91,1320829,10.9,11.12,10.8175,10.91,1320829,0.0,1.0
2018-06-21,10.7,10.9,10.7,10.85,1112121,10.7,10.9,10.7,10.85,1112121,0.0,1.0
2018-06-22,10.1,10.33,10.06,10.33,3690889,10.1,10.33,10.06,10.33,3690889,0.0,1.0
2018-06-25,9.8,10.23,9.7,10.085,3921987,9.8,10.23,9.7,10.085,3921987,0.0,1.0
2018-06-26,9.23,9.88,9.2,9.86,3693069,9.23,9.88,9.2,9.86,3693069,0.0,1.0
2018-06-27,8.52,9.08,8.34,9.075,5544879,8.52,9.08,8.34,9.075,5544879,0.0,1.0
2018-06-28,8.94,9.24,8.24,8.495,2173975,8.94,9.24,8.24,8.495,2173975,0.0,1.0
2018-06-29,8.53,8.69,8.25,8.265,1892482,8.53,8.69,8.25,8.265,1892482,0.0,1.0
2018-07-02,10.2,10.3,9.2,9.26,4230882,10.2,10.3,9.2,9.26,4230882,0.0,1.0
2018-07-03,10.01,10.31,9.8,10.305,1000581,10.01,10.31,9.8,10.305,1000581,0.0,1.0
2018-07-05,10.05,10.31,9.95,10.02,1853712,10.05,10.31,9.95,10.02,1853712,0.0,1.0
2018-07-06,10.23,10.28,10.03,10.085,1277628,10.23,10.28,10.03,10.085,1277628,0.0,1.0
2018-07-09,10.3,10.66,10.25,10.37,2172048,10.3,10.66,10.25,10.37,2172048,0.0,1.0
2018-07-10,9.27,9.85,9.25,9.57,3730074,9.27,9.85,9.25,9.57,3730074,0.0,1.0
2018-07-11,9.35,9.54,9.23,9.425,885748,9.35,9.54,9.23,9.425,885748,0.0,1.0
2018-07-12,9.31,9.4,8.85,9.05,1577593,9.31,9.4,8.85,9.05,1577593,0.0,1.0
2018-07-13,9.24,9.55,9.2,9.41,1141174,9.24,9.55,9.2,9.41,1141174,0.0,1.0
2018-07-16,10.3,10.33,9.82,9.875,3047461,10.3,10.33,9.82,9.875,3047461,0.0,1.0
2018-07-17,11.49,11.6,10.32,10.45,5224545,11.49,11.6,10.32,10.45,5224545,0.0,1.0
2018-07-18,10.83,12.16,10.75,11.78,6400224,10.83,12.16,10.75,11.78,6400224,0.0,1.0
2018-07-19,10.95,11.35,10.56,10.945,3275185,10.95,11.35,10.56,10.945,3275185,0.0,1.0
2018-07-20,11.0,11.59,10.865,11.2,2883560,11.0,11.59,10.865,11.2,2883560,0.0,1.0
2018-07-23,11.58,11.87,11.4,11.68,3378356,11.58,11.87,11.4,11.68,3378356,0.0,1.0
2018-07-24,12.26,12.36,12.14,12.2,4184048,12.26,12.36,12.14,12.2,4184048,0.0,1.0
2018-07-25,11.88,12.34,11.57,12.335,3138477,11.88,12.34,11.57,12.335,3138477,0.0,1.0
2018-07-26,12.1,12.12,11.65,11.91,1322281,12.1,12.12,11.65,11.91,1322281,0.0,1.0
2018-07-27,11.95,12.11,11.15,11.575,3081955,11.95,12.11,11.15,11.575,3081955,0.0,1.0
2018-07-30,11.11,11.86,10.81,11.85,2299853,11.11,11.86,10.81,11.85,2299853,0.0,1.0
2018-07-31,10.42,10.84,10.37,10.84,2814303,10.42,10.84,10.37,10.84,2814303,0.0,1.0
2018-08-01,10.1,10.39,9.92,10.365,1870940,10.1,10.39,9.92,10.365,1870940,0.0,1.0
2018-08-02,10.35,10.5,9.9,10.05,1672324,10.35,10.5,9.9,10.05,1672324,0.0,1.0
2018-08-03,10.15,10.64,10.0,10.09,2150111,10.15,10.64,10.0,10.09,2150111,0.0,1.0
2018-08-06,9.97,10.1,9.66,9.685,2340849,9.97,10.1,9.66,9.685,2340849,0.0,1.0
2018-08-07,10.13,10.37,10.07,10.22,1333246,10.13,10.37,10.07,10.22,1333246,0.0,1.0
2018-08-08,9.73,9.94,9.5,9.545,3777128,9.73,9.94,9.5,9.545,3777128,0.0,1.0
2018-08-09,9.74,10.03,9.56,9.715,2174935,9.74,10.03,9.56,9.715,2174935,0.0,1.0
2018-08-10,9.6,9.99,9.57,9.765,1281395,9.6,9.99,9.57,9.765,1281395,0.0,1.0
2018-08-13,9.41,9.98,9.35,9.845,2099204,9.41,9.98,9.35,9.845,2099204,0.0,1.0
2018-08-14,9.2,9.4,9.1,9.21,1993300,9.2,9.4,9.1,9.21,1993300,0.0,1.0
2018-08-15,9.64,9.78,9.26,9.605,2357140,9.64,9.78,9.26,9.605,2357140,0.0,1.0
2018-08-16,9.1,9.6,9.05,9.59,2923424,9.1,9.6,9.05,9.59,2923424,0.0,1.0
2018-08-17,8.87,9.24,8.76,9.15,3089786,8.87,9.24,8.76,9.15,3089786,0.0,1.0
2018-08-20,8.76,9.05,8.75,8.875,1266183,8.76,9.05,8.75,8.875,1266183,0.0,1.0
2018-08-21,8.87,9.0,8.73,8.94,1247028,8.87,9.0,8.73,8.94,1247028,0.0,1.0
2018-08-22,8.93,9.22,8.8,9.21,1458336,8.93,9.22,8.8,9.21,1458336,0.0,1.0
2018-08-23,8.82,8.99,8.75,8.82,944447,8.82,8.99,8.75,8.82,944447,0.0,1.0
2018-08-24,9.18,9.2,8.84,8.845,1381550,9.18,9.2,8.84,8.845,1381550,0.0,1.0
2018-08-27,9.34,9.35,9.04,9.24,1237695,9.34,9.35,9.04,9.24,1237695,0.0,1.0
2018-08-28,9.86,9.9,9.56,9.78,2316955,9.86,9.9,9.56,9.78,2316955,0.0,1.0
2018-08-29,9.49,9.95,9.36,9.85,1521157,9.49,9.95,9.36,9.85,1521157,0.0,1.0
2018-08-30,9.13,9.24,9.1,9.2,1170928,9.13,9.24,9.1,9.2,1170928,0.0,1.0
2018-08-31,9.5,9.52,9.05,9.1,913852,9.5,9.52,9.05,9.1,913852,0.0,1.0
2018-09-04,9.5,9.9,9.33,9.86,1553452,9.5,9.9,9.33,9.86,1553452,0.0,1.0
2018-09-05,8.85,9.13,8.83,9.13,2088598,8.85,9.13,8.83,9.13,2088598,0.0,1.0
2018-09-06,8.58,8.84,8.51,8.56,1789845,8.58,8.84,8.51,8.56,1789845,0.0,1.0
2018-09-07,8.34,8.8,8.32,8.725,1364126,8.34,8.8,8.32,8.725,1364126,0.0,1.0
2018-09-10,8.23,8.58,8.02,8.54,1351634,8.23,8.58,8.02,8.54,1351634,0.0,1.0
2018-09-11,8.14,8.23,7.87,8.17,1405850,8.14,8.23,7.87,8.17,1405850,0.0,1.0
2018-09-12,8.24,8.34,7.96,8.1,1028324,8.24,8.34,7.96,8.1,1028324,0.0,1.0
2018-09-13,8.69,8.75,8.35,8.45,1412433,8.69,8.75,8.35,8.45,1412433,0.0,1.0
2018-09-14,8.55,8.73,8.41,8.71,807270,8.55,8.73,8.41,8.71,807270,0.0,1.0
2018-09-17,8.04,8.5,8.0,8.375,1300135,8.04,8.5,8.0,8.375,1300135,0.0,1.0
2018-09-18,8.1,8.25,8.05,8.245,766292,8.1,8.25,8.05,8.245,766292,0.0,1.0
2018-09-19,8.17,8.2,7.85,8.04,1601519,8.17,8.2,7.85,8.04,1601519,0.0,1.0
2018-09-20,8.09,8.22,8.0,8.15,996993,8.09,8.22,8.0,8.15,996993,0.0,1.0
2018-09-21,8.85,8.9,8.27,8.28,2401425,8.85,8.9,8.27,8.28,2401425,0.0,1.0
2018-09-24,8.32,8.7,8.26,8.7,1285126,8.32,8.7,8.26,8.7,1285126,0.0,1.0
2018-09-25,8.05,8.15,7.87,8.07,2699260,8.05,8.15,7.87,8.07,2699260,0.0,1.0
2018-09-26,8.03,8.17,7.95,8.05,2268350,8.03,8.17,7.95,8.05,2268350,0.0,1.0
2018-09-27,8.08,8.11,7.85,8.075,1916117,8.08,8.11,7.85,8.075,1916117,0.0,1.0
2018-09-28,7.94,8.18,7.9,8.11,1272352,7.94,8.18,7.9,8.11,1272352,0.0,1.0
2018-10-01,7.73,7.95,7.67,7.86,1366420,7.73,7.95,7.67,7.86,1366420,0.0,1.0
2018-10-02,7.4,7.8,7.34,7.68,1778452,7.4,7.8,7.34,7.68,1778452,0.0,1.0
2018-10-03,7.36,7.5,7.16,7.35,1369991,7.36,7.5,7.16,7.35,1369991,0.0,1.0
2018-10-04,7.46,7.5,7.2,7.28,1034615,7.46,7.5,7.2,7.28,1034615,0.0,1.0
2018-10-05,7.3,7.5,7.2,7.5,996218,7.3,7.5,7.2,7.5,996218,0.0,1.0
2018-10-08,7.88,7.91,7.3,7.3,1449013,7.88,7.91,7.3,7.3,1449013,0.0,1.0
2018-10-09,7.725,7.9,7.51,7.82,852224,7.725,7.9,7.51,7.82,852224,0.0,1.0
2018-10-10,7.31,7.65,7.25,7.65,1375187,7.31,7.65,7.25,7.65,1375187,0.0,1.0
2018-10-11,6.78,6.99,6.75,6.99,2474177,6.78,6.99,6.75,6.99,2474177,0.0,1.0
2018-10-12,6.85,6.99,6.78,6.865,1168809,6.85,6.99,6.78,6.865,1168809,0.0,1.0
2018-10-15,7.25,7.45,7.01,7.08,2345333,7.25,7.45,7.01,7.08,2345333,0.0,1.0
2018-10-16,7.28,7.49,7.19,7.3,814718,7.28,7.49,7.19,7.3,814718,0.0,1.0
2018-10-17,7.21,7.25,7.07,7.2,525658,7.21,7.25,7.07,7.2,525658,0.0,1.0
2018-10-18,6.98,7.27,6.95,7.2,785680,6.98,7.27,6.95,7.2,785680,0.0,1.0
2018-10-19,7.05,7.19,6.95,6.97,711468,7.05,7.19,6.95,6.97,711468,0.0,1.0
2018-10-22,7.18,7.25,6.97,7.07,834349,7.18,7.25,6.97,7.07,834349,0.0,1.0
2018-10-23,7.22,7.42,7.02,7.19,1304185,7.22,7.42,7.02,7.19,1304185,0.0,1.0
2018-10-24,7.19,7.55,7.09,7.345,1135401,7.19,7.55,7.09,7.345,1135401,0.0,1.0
2018-10-25,7.04,7.17,7.02,7.14,823049,7.04,7.17,7.02,7.14,823049,0.0,1.0
2018-10-26,6.97,7.15,6.91,7.005,1001247,6.97,7.15,6.91,7.005,1001247,0.0,1.0
2018-10-29,6.83,6.88,6.5,6.855,1939747,6.83,6.88,6.5,6.855,1939747,0.0,1.0
2018-10-30,6.66,6.85,6.55,6.845,1172077,6.66,6.85,6.55,6.845,1172077,0.0,1.0
2018-10-31,6.74,6.75,6.36,6.64,1249837,6.74,6.75,6.36,6.64,1249837,0.0,1.0
2018-11-01,6.64,6.65,6.48,6.625,851777,6.64,6.65,6.48,6.625,851777,0.0,1.0
2018-11-02,6.93,6.98,6.7,6.785,1037016,6.93,6.98,6.7,6.785,1037016,0.0,1.0
2018-11-05,7.165,7.24,6.84,6.845,1275473,7.165,7.24,6.84,6.845,1275473,0.0,1.0
2018-11-06,7.49,7.68,7.18,7.22,1493846,7.49,7.68,7.18,7.22,1493846,0.0,1.0
2018-11-07,7.72,7.79,7.625,7.775,1355351,7.72,7.79,7.625,7.775,1355351,0.0,1.0
2018-11-08,7.44,7.7,7.25,7.66,980742,7.44,7.7,7.25,7.66,980742,0.0,1.0
2018-11-09,7.06,7.34,6.86,7.295,1101229,7.06,7.34,6.86,7.295,1101229,0.0,1.0
2018-11-12,6.91,7.28,6.9,7.235,728426,6.91,7.28,6.9,7.235,728426,0.0,1.0
2018-11-13,6.87,6.99,6.67,6.905,772639,6.87,6.99,6.67,6.905,772639,0.0,1.0
2018-11-14,5.98,6.8,5.92,6.655,4348727,5.98,6.8,5.92,6.655,4348727,0.0,1.0
2018-11-15,6.25,6.35,5.4,5.87,3249044,6.25,6.35,5.4,5.87,3249044,0.0,1.0
2018-11-16,6.05,6.27,5.89,6.235,1456522,6.05,6.27,5.89,6.235,1456522,0.0,1.0
2018-11-19,5.4,5.64,5.24,5.54,4845086,5.4,5.64,5.24,5.54,4845086,0.0,1.0
2018-11-20,4.895,5.38,4.8,4.955,5068409,4.895,5.38,4.8,4.955,5068409,0.0,1.0
2018-11-21,5.03,5.15,4.95,4.975,2289276,5.03,5.15,4.95,4.975,2289276,0.0,1.0
2018-11-23,4.88,4.99,4.78,4.895,1095117,4.88,4.99,4.78,4.895,1095117,0.0,1.0
2018-11-26,4.49,4.73,4.37,4.555,4752875,4.49,4.73,4.37,4.555,4752875,0.0,1.0
2018-11-27,4.7,4.75,4.45,4.455,2020947,4.7,4.75,4.45,4.455,2020947,0.0,1.0
2018-11-28,5.54,5.64,4.94,4.945,5963921,5.54,5.64,4.94,4.945,5963921,0.0,1.0
2018-11-29,5.29,5.64,5.17,5.515,2295580,5.29,5.64,5.17,5.515,2295580,0.0,1.0
2018-11-30,4.99,5.14,4.84,5.03,1898563,4.99,5.14,4.84,5.03,1898563,0.0,1.0
2018-12-03,4.75,5.01,4.62,5.005,2141357,4.75,5.01,4.62,5.005,2141357,0.0,1.0
2018-12-04,4.51,4.94,4.5,4.85,1995653,4.51,4.94,4.5,4.85,1995653,0.0,1.0
2018-12-06,4.29,4.42,4.26,4.41,2291287,4.29,4.42,4.26,4.41,2291287,0.0,1.0
2018-12-07,3.98,4.2,3.91,4.085,5126608,3.98,4.2,3.91,4.085,5126608,0.0,1.0
2018-12-10,4.03,4.15,3.91,3.985,1572879,4.03,4.15,3.91,3.985,1572879,0.0,1.0
2018-12-11,3.95,4.2,3.94,4.195,922125,3.95,4.2,3.94,4.195,922125,0.0,1.0
2018-12-12,4.05,4.39,3.97,4.015,1827915,4.05,4.39,3.97,4.015,1827915,0.0,1.0
2018-12-13,3.885,4.14,3.82,4.055,1413463,3.885,4.14,3.82,4.055,1413463,0.0,1.0
2018-12-14,3.84,3.94,3.76,3.92,1614945,3.84,3.94,3.76,3.92,1614945,0.0,1.0
2018-12-17,4.35,4.43,3.96,3.99,3792781,4.35,4.43,3.96,3.99,3792781,0.0,1.0
2018-12-18,4.15,4.5,3.91,4.495,2327995,4.15,4.5,3.91,4.495,2327995,0.0,1.0
2018-12-19,4.31,4.73,4.21,4.56,4361264,4.31,4.73,4.21,4.56,4361264,0.0,1.0
2018-12-20,4.63,4.84,4.52,4.69,3620726,4.63,4.84,4.52,4.69,3620726,0.0,1.0
2018-12-21,4.32,4.77,4.25,4.69,2709644,4.32,4.77,4.25,4.69,2709644,0.0,1.0
2018-12-24,4.79,4.84,4.59,4.595,2263711,4.79,4.84,4.59,4.595,2263711,0.0,1.0
2018-12-26,4.25,4.48,4.22,4.445,3018023,4.25,4.48,4.22,4.445,3018023,0.0,1.0
2018-12-27,4.04,4.17,3.84,4.17,4424869,4.04,4.17,3.84,4.17,4424869,0.0,1.0
2018-12-28,4.17,4.33,3.925,3.975,4033167,4.17,4.33,3.925,3.975,4033167,0.0,1.0
2018-12-31,3.965,4.15,3.95,4.14,3828967,3.965,4.15,3.95,4.14,3828967,0.0,1.0
2019-01-02,4.62,4.65,4.13,4.155,2948174,4.62,4.65,4.13,4.155,2948174,0.0,1.0
2019-01-03,4.52,4.62,4.32,4.325,1503033,4.52,4.62,4.32,4.325,1503033,0.0,1.0
2019-01-04,4.53,4.65,4.41,4.585,2020651,4.53,4.65,4.41,4.585,2020651,0.0,1.0
2019-01-07,4.86,4.94,4.74,4.74,2676567,4.86,4.94,4.74,4.74,2676567,0.0,1.0
2019-01-08,4.96,5.08,4.84,4.895,2653204,4.96,5.08,4.84,4.895,2653204,0.0,1.0
2019-01-09,4.71,5.02,4.63,5.015,2778001,4.71,5.02,4.63,5.015,2778001,0.0,1.0
2019-01-10,4.32,4.46,4.16,4.455,3799757,4.32,4.46,4.16,4.455,3799757,0.0,1.0
2019-01-11,4.32,4.49,4.25,4.41,1218518,4.32,4.49,4.25,4.41,1218518,0.0,1.0
2019-01-14,4.47,4.55,4.14,4.145,2581604,4.47,4.55,4.14,4.145,2581604,0.0,1.0
2019-01-15,4.21,4.45,4.17,4.405,1308309,4.21,4.45,4.17,4.405,1308309,0.0,1.0
2019-01-16,4.24,4.34,4.2,4.315,1291970,4.24,4.34,4.2,4.315,1291970,0.0,1.0
2019-01-17,4.43,4.52,4.04,4.18,975033,4.43,4.52,4.04,4.18,975033,0.0,1.0
2019-01-18,4.34,4.46,4.25,4.4,1045878,4.34,4.46,4.25,4.4,1045878,0.0,1.0
2019-01-22,4.25,4.38,4.21,4.3,1526007,4.25,4.38,4.21,4.3,1526007,0.0,1.0
2019-01-23,4.12,4.36,4.08,4.325,1302340,4.12,4.36,4.08,4.325,1302340,0.0,1.0
2019-01-24,4.25,4.29,4.07,4.11,1097472,4.25,4.29,4.07,4.11,1097472,0.0,1.0
2019-01-25,4.19,4.29,4.11,4.11,802981,4.19,4.29,4.11,4.11,802981,0.0,1.0
2019-01-28,3.93,4.09,3.92,4.07,2287493,3.93,4.09,3.92,4.07,2287493,0.0,1.0
2019-01-29,4.02,4.07,3.93,3.97,975179,4.02,4.07,3.93,3.97,975179,0.0,1.0
2019-01-30,4.06,4.09,4.01,4.035,770749,4.06,4.09,4.01,4.035,770749,0.0,1.0
2019-01-31,3.99,4.06,3.93,4.04,1108740,3.99,4.06,3.93,4.04,1108740,0.0,1.0
2019-02-01,4.02,4.07,3.93,4.0,889076,4.02,4.07,3.93,4.0,889076,0.0,1.0
2019-02-04,3.96,4.0,3.93,3.99,871797,3.96,4.0,3.93,3.99,871797,0.0,1.0
2019-02-05,3.9,4.02,3.83,3.955,1449804,3.9,4.02,3.83,3.955,1449804,0.0,1.0
2019-02-06,3.84,3.87,3.66,3.865,2646529,3.84,3.87,3.66,3.865,2646529,0.0,1.0
2019-02-07,3.87,3.91,3.725,3.8,1047698,3.87,3.91,3.725,3.8,1047698,0.0,1.0
2019-02-08,4.46,4.5,3.92,3.935,5480248,4.46,4.5,3.92,3.935,5480248,0.0,1.0
2019-02-11,4.23,4.4,4.21,4.36,1828667,4.23,4.4,4.21,4.36,1828667,0.0,1.0
2019-02-12,4.385,4.4,4.15,4.23,1678273,4.385,4.4,4.15,4.23,1678273,0.0,1.0
2019-02-13,4.16,4.38,4.13,4.38,1236994,4.16,4.38,4.13,4.38,1236994,0.0,1.0
2019-02-14,4.08,4.19,4.06,4.115,1280814,4.08,4.19,4.06,4.115,1280814,0.0,1.0
2019-02-15,4.19,4.25,4.12,4.2,1050904,4.19,4.25,4.12,4.2,1050904,0.0,1.0
2019-02-19,4.68,4.88,4.62,4.625,5387676,4.68,4.88,4.62,4.625,5387676,0.0,1.0
2019-02-20,4.82,4.9,4.48,4.48,2660021,4.82,4.9,4.48,4.48,2660021,0.0,1.0
2019-02-21,4.72,4.82,4.65,4.815,1932361,4.72,4.82,4.65,4.815,1932361,0.0,1.0
2019-02-22,4.84,4.99,4.75,4.845,2684789,4.84,4.99,4.75,4.845,2684789,0.0,1.0
2019-02-25,4.65,4.78,4.5,4.625,2891212,4.65,4.78,4.5,4.625,2891212,0.0,1.0
2019-02-26,4.36,4.7399,4.36,4.625,2000312,4.36,4.7399,4.36,4.625,2000312,0.0,1.0
2019-02-27,4.3,4.5,4.3,4.4,1537035,4.3,4.5,4.3,4.4,1537035,0.0,1.0
2019-02-28,4.46,4.65,4.4,4.42,1192620,4.46,4.65,4.4,4.42,1192620,0.0,1.0
2019-03-01,4.58,4.64,4.45,4.47,948485,4.58,4.64,4.45,4.47,948485,0.0,1.0
2019-03-04,4.29,4.5,4.27,4.48,1698486,4.29,4.5,4.27,4.48,1698486,0.0,1.0
2019-03-05,4.57,4.65,4.495,4.58,1564902,4.57,4.65,4.495,4.58,1564902,0.0,1.0
2019-03-06,4.65,4.67,4.52,4.61,804654,4.65,4.67,4.52,4.61,804654,0.0,1.0
2019-03-07,4.75,4.82,4.66,4.665,1945770,4.75,4.82,4.66,4.665,1945770,0.0,1.0
2019-03-08,4.86,4.9,4.75,4.75,1696623,4.86,4.9,4.75,4.75,1696623,0.0,1.0
2019-03-11,4.62,4.83,4.59,4.805,1479280,4.62,4.83,4.59,4.805,1479280,0.0,1.0
2019-03-12,4.6,4.74,4.55,4.695,740219,4.6,4.74,4.55,4.695,740219,0.0,1.0
2019-03-13,4.5,4.64,4.44,4.57,1944879,4.5,4.64,4.44,4.57,1944879,0.0,1.0
2019-03-14,4.5,4.59,4.31,4.525,2032321,4.5,4.59,4.31,4.525,2032321,0.0,1.0
2019-03-15,4.66,4.75,4.55,4.565,1404853,4.66,4.75,4.55,4.565,1404853,0.0,1.0
2019-03-18,4.88,4.9,4.74,4.79,2037188,4.88,4.9,4.74,4.79,2037188,0.0,1.0
2019-03-19,4.99,5.04,4.87,4.88,2988998,4.99,5.04,4.87,4.88,2988998,0.0,1.0
2019-03-20,4.92,5.15,4.78,4.99,3458407,4.92,5.15,4.78,4.99,3458407,0.0,1.0
2019-03-21,4.81,5.0,4.67,4.985,1974385,4.81,5.0,4.67,4.985,1974385,0.0,1.0
2019-03-22,4.7925,4.89,4.75,4.81,1210021,4.7925,4.89,4.75,4.81,1210021,0.0,1.0
2019-03-25,4.57,4.78,4.56,4.745,2479709,4.57,4.78,4.56,4.745,2479709,0.0,1.0
2019-03-26,4.56,4.69,4.48,4.57,1411270,4.56,4.69,4.48,4.57,1411270,0.0,1.0
2019-03-27,4.62,4.87,4.6,4.79,2314945,4.62,4.87,4.6,4.79,2314945,0.0,1.0
2019-03-28,4.54,4.68,4.51,4.65,2104375,4.54,4.68,4.51,4.65,2104375,0.0,1.0
2019-03-29,4.78,4.83,4.55,4.71,2937412,4.78,4.83,4.55,4.71,2937412,0.0,1.0
2019-04-01,4.97,5.03,4.85,4.85,2733632,4.97,5.03,4.85,4.85,2733632,0.0,1.0
2019-04-02,5.74,5.83,5.52,5.66,6062036,5.74,5.83,5.52,5.66,6062036,0.0,1.0
2019-04-03,6.19,6.59,5.93,5.93,10002384,6.19,6.59,5.93,5.93,10002384,0.0,1.0
2019-04-04,5.82,6.2,5.72,6.2,5258418,5.82,6.2,5.72,6.2,5258418,0.0,1.0
2019-04-05,6.26,6.33,5.98,6.015,4754696,6.26,6.33,5.98,6.015,4754696,0.0,1.0
2019-04-08,6.83,6.85,6.42,6.49,7401626,6.83,6.85,6.42,6.49,7401626,0.0,1.0
2019-04-09,6.64,6.9,6.55,6.89,3215030,6.64,6.9,6.55,6.89,3215030,0.0,1.0
2019-04-10,7.32,7.48,6.72,6.76,6818954,7.32,7.48,6.72,6.76,6818954,0.0,1.0
2019-04-11,6.66,6.77,6.54,6.75,5589855,6.66,6.77,6.54,6.75,5589855,0.0,1.0
2019-04-12,6.49,6.84,6.36,6.75,3285027,6.49,6.84,6.36,6.75,3285027,0.0,1.0
2019-04-15,6.14,6.64,6.125,6.49,4127698,6.14,6.64,6.125,6.49,4127698,0.0,1.0
2019-04-16,6.69,6.73,6.03,6.25,4027700,6.69,6.73,6.03,6.25,4027700,0.0,1.0
2019-04-17,6.71,6.89,6.53,6.68,2257588,6.71,6.89,6.53,6.68,2257588,0.0,1.0
2019-04-18,6.9,6.97,6.75,6.85,2315407,6.9,6.97,6.75,6.85,2315407,0.0,1.0
2019-04-22,7.07,7.09,6.81,6.97,4231614,7.07,7.09,6.81,6.97,4231614,0.0,1.0
2019-04-23,7.39,7.49,6.679,7.3,5335155,7.39,7.49,6.679,7.3,5335155,0.0,1.0
2019-04-24,6.79,7.19,6.72,7.14,5180327,6.79,7.19,6.72,7.14,5180327,0.0,1.0
2019-04-25,6.98,7.1,6.63,6.94,3404028,6.98,7.1,6.63,6.94,3404028,0.0,1.0
2019-04-26,6.28,6.59,6.22,6.33,4666770,6.28,6.59,6.22,6.33,4666770,0.0,1.0
2019-04-29,6.21,6.48,6.11,6.27,2537342,6.21,6.48,6.11,6.27,2537342,0.0,1.0
2019-04-30,6.61,6.695,6.35,6.35,2461578,6.61,6.695,6.35,6.35,2461578,0.0,1.0
2019-05-01,6.75,6.96,6.6,6.69,2152133,6.75,6.96,6.6,6.69,2152133,0.0,1.0
2019-05-02,6.85,7.1,6.78,6.87,2728799,6.85,7.1,6.78,6.87,2728799,0.0,1.0
2019-05-03,7.325,7.67,7.21,7.34,6058170,7.325,7.67,7.21,7.34,6058170,0.0,1.0
2019-05-06,7.52,7.61,7.02,7.25,3350629,7.52,7.61,7.02,7.25,3350629,0.0,1.0
2019-05-07,7.81,8.02,7.6,7.69,5468593,7.81,8.02,7.6,7.69,5468593,0.0,1.0
2019-05-08,7.84,7.95,7.67,7.87,2924494,7.84,7.95,7.67,7.87,2924494,0.0,1.0
2019-05-09,8.23,8.257,7.91,7.995,4997935,8.23,8.257,7.91,7.995,4997935,0.0,1.0
2019-05-10,8.6,8.76,8.35,8.49,6937326,8.6,8.76,8.35,8.49,6937326,0.0,1.0
2019-05-13,10.21,10.45,9.39,9.75,14290923,10.21,10.45,9.39,9.75,14290923,0.0,1.0
2019-05-14,9.48,11.0,9.11,10.63,14497929,9.48,11.0,9.11,10.63,14497929,0.0,1.0
2019-05-15,10.55,10.67,9.71,10.0,8803876,10.55,10.67,9.71,10.0,8803876,0.0,1.0
2019-05-16,9.94,10.48,9.81,10.1,5588015,9.94,10.48,9.81,10.1,5588015,0.0,1.0
2019-05-17,9.23,9.45,8.75,8.84,7544646,9.23,9.45,8.75,8.84,7544646,0.0,1.0
2019-05-20,9.95,10.19,9.69,9.99,4876563,9.95,10.19,9.69,9.99,4876563,0.0,1.0
2019-05-21,10.4,10.45,9.96,10.1,3218243,10.4,10.45,9.96,10.1,3218243,0.0,1.0
2019-05-22,10.17,10.44,10.0,10.18,2509099,10.17,10.44,10.0,10.18,2509099,0.0,1.0
2019-05-23,9.99,10.28,9.75,9.85,3149799,9.99,10.28,9.75,9.85,3149799,0.0,1.0
2019-05-24,10.7,10.85,10.17,10.17,5955619,10.7,10.85,10.17,10.17,5955619,0.0,1.0
2019-05-28,11.44,11.62,11.31,11.35,6350100,11.44,11.62,11.31,11.35,6350100,0.0,1.0
2019-05-29,11.63,11.8,11.41,11.43,4915311,11.63,11.8,11.41,11.43,4915311,0.0,1.0
2019-05-30,11.63,12.58,11.07,11.76,8721398,11.63,12.58,11.07,11.76,8721398,0.0,1.0
2019-05-31,11.06,11.6,11.05,11.3,5095864,11.06,11.6,11.05,11.3,5095864,0.0,1.0
2019-06-03,10.77,11.4,10.26,11.15,5840229,10.77,11.4,10.26,11.15,5840229,0.0,1.0
2019-06-04,9.12,10.3,9.11,9.9,8929316,9.12,10.3,9.11,9.9,8929316,0.0,1.0
2019-06-05,9.82,9.96,9.17,9.64,4474476,9.82,9.96,9.17,9.64,4474476,0.0,1.0
2019-06-06,9.25,9.7,9.03,9.7,3853108,9.25,9.7,9.03,9.7,3853108,0.0,1.0
2019-06-07,10.36,10.53,9.71,9.74,6225617,10.36,10.53,9.71,9.74,6225617,0.0,1.0
2019-06-10,10.25,10.6,9.92,10.46,3064762,10.25,10.6,9.92,10.46,3064762,0.0,1.0
2019-06-11,9.8,10.1,9.76,9.95,2637090,9.8,10.1,9.76,9.95,2637090,0.0,1.0
2019-06-12,10.45,10.72,9.94,9.96,4504573,10.45,10.72,9.94,9.96,4504573,0.0,1.0
2019-06-13,10.75,10.88,10.5,10.55,2761519,10.75,10.88,10.5,10.55,2761519,0.0,1.0
2019-06-14,10.8,11.2,10.8,10.94,3646890,10.8,11.2,10.8,10.94,3646890,0.0,1.0
2019-06-17,12.0,12.37,11.8,11.92,7286212,12.0,12.37,11.8,11.92,7286212,0.0,1.0
2019-06-18,11.46,12.1,11.22,12.02,5309525,11.46,12.1,11.22,12.02,5309525,0.0,1.0
2019-06-19,11.46,12.05,11.45,11.46,3375282,11.46,12.05,11.45,11.46,3375282,0.0,1.0
2019-06-20,12.73,12.78,12.05,12.17,5750221,12.73,12.78,12.05,12.17,5750221,0.0,1.0
2019-06-21,13.55,13.75,12.9,13.18,8635401,13.55,13.75,12.9,13.18,8635401,0.0,1.0
2019-06-24,14.64,15.57,14.47,14.49,11608336,14.64,15.57,14.47,14.49,11608336,0.0,1.0
2019-06-25,14.88,15.44,14.03,15.3,10066514,14.88,15.44,14.03,15.3,10066514,0.0,1.0
2019-06-26,17.08,17.4,15.93,16.21,16993552,17.08,17.4,15.93,16.21,16993552,0.0,1.0
2019-06-27,13.82,15.47,13.32,15.0,20363154,13.82,15.47,13.32,15.0,20363154,0.0,1.0
2019-06-28,15.13,15.48,14.56,14.83,9134145,15.13,15.48,14.56,14.83,9134145,0.0,1.0
2019-07-01,12.73,13.75,12.51,13.75,12583913,12.73,13.75,12.51,13.75,12583913,0.0,1.0
2019-07-02,13.96,13.97,11.99,12.1,9980448,13.96,13.97,11.99,12.1,9980448,0.0,1.0
2019-07-03,14.7,14.86,14.37,14.69,6680682,14.7,14.86,14.37,14.69,6680682,0.0,1.0
2019-07-05,14.67,14.94,14.2575,14.6,3711556,14.67,14.94,14.2575,14.6,3711556,0.0,1.0
2019-07-08,15.73,15.8,15.21,15.48,5874458,15.73,15.8,15.21,15.48,5874458,0.0,1.0
2019-07-09,16.35,16.52,15.61,16.0,7491179,16.35,16.52,15.61,16.0,7491179,0.0,1.0
2019-07-10,15.24,17.17,15.02,16.98,11225300,15.24,17.17,15.02,16.98,11225300,0.0,1.0
2019-07-11,14.89,15.56,14.6,14.62,6257209,14.89,15.56,14.6,14.62,6257209,0.0,1.0
2019-07-12,14.85,15.55,14.74,15.22,3905566,14.85,15.55,14.74,15.22,3905566,0.0,1.0
2019-07-15,14.46,14.85,13.06,13.25,10239210,14.46,14.85,13.06,13.25,10239210,0.0,1.0
2019-07-16,12.61,14.15,12.54,13.89,13467015,12.61,14.15,12.54,13.89,13467015,0.0,1.0
2019-07-17,12.85,13.52,12.29,12.29,7248504,12.85,13.52,12.29,12.29,7248504,0.0,1.0
2019-07-18,13.67,13.96,12.37,12.5,7781268,13.67,13.96,12.37,12.5,7781268,0.0,1.0
2019-07-19,13.23,13.67,13.11,13.51,3326612,13.23,13.67,13.11,13.51,3326612,0.0,1.0
2019-07-22,13.09,13.7,12.91,13.34,4296650,13.09,13.7,12.91,13.34,4296650,0.0,1.0
2019-07-23,13.18,13.19,12.55,12.65,4654966,13.18,13.19,12.55,12.65,4654966,0.0,1.0
2019-07-24,12.27,13.2099,12.27,12.71,5743286,12.27,13.2099,12.27,12.71,5743286,0.0,1.0
2019-07-25,12.59,13.04,12.54,13.02,2795933,12.59,13.04,12.54,13.02,2795933,0.0,1.0
2019-07-26,12.49,12.64,12.12,12.6,2771969,12.49,12.64,12.12,12.6,2771969,0.0,1.0
2019-07-29,12.16,12.39,12.1,12.18,3132322,12.16,12.39,12.1,12.18,3132322,0.0,1.0
2019-07-30,12.77,12.98,12.19,12.19,3821742,12.77,12.98,12.19,12.19,3821742,0.0,1.0
2019-07-31,13.64,13.94,13.25,13.28,6274392,13.64,13.94,13.25,13.28,6274392,0.0,1.0
2019-08-01,13.98,14.0,12.63,13.74,3855499,13.98,14.0,12.63,13.74,3855499,0.0,1.0
2019-08-02,14.18,14.85,14.15,14.3,6327041,14.18,14.85,14.15,14.3,6327041,0.0,1.0
2019-08-05,14.6,15.75,14.18,15.7,10188793,14.6,15.75,14.18,15.7,10188793,0.0,1.0
2019-08-06,14.77,15.26,14.45,14.7,4507728,14.77,15.26,14.45,14.7,4507728,0.0,1.0
2019-08-07,14.97,15.5,14.34,15.31,4709857,14.97,15.5,14.34,15.31,4709857,0.0,1.0
2019-08-08,14.5,14.99,14.3,14.95,3023997,14.5,14.99,14.3,14.95,3023997,0.0,1.0
2019-08-09,14.88,14.98,14.57,14.65,2142664,14.88,14.98,14.57,14.65,2142664,0.0,1.0
2019-08-12,14.6,14.79,14.2,14.49,1990869,14.6,14.79,14.2,14.49,1990869,0.0,1.0
2019-08-13,13.52,14.21,13.23,14.21,5158724,13.52,14.21,13.23,14.21,5158724,0.0,1.0
2019-08-14,12.28,13.44,12.04,13.44,7490092,12.28,13.44,12.04,13.44,7490092,0.0,1.0
2019-08-15,12.71,12.88,12.15,12.25,3495377,12.71,12.88,12.15,12.25,3495377,0.0,1.0
2019-08-16,13.45,13.53,12.5,12.7,3253466,13.45,13.53,12.5,12.7,3253466,0.0,1.0
2019-08-19,13.74,14.25,13.68,14.0,4559696,13.74,14.25,13.68,14.0,4559696,0.0,1.0
2019-08-20,13.5,13.76,13.3,13.76,1519522,13.5,13.76,13.3,13.76,1519522,0.0,1.0
2019-08-21,13.08,13.28,12.48,12.74,3894004,13.08,13.28,12.48,12.74,3894004,0.0,1.0
2019-08-22,13.23,13.47,12.91,13.03,1667602,13.23,13.47,12.91,13.03,1667602,0.0,1.0
2019-08-23,13.44,13.8,13.25,13.25,2188934,13.44,13.8,13.25,13.25,2188934,0.0,1.0
2019-08-26,13.01,13.47,13.0,13.4,1734976,13.01,13.47,13.0,13.4,1734976,0.0,1.0
2019-08-27,12.73,12.99,12.57,12.99,1875819,12.73,12.99,12.57,12.99,1875819,0.0,1.0
2019-08-28,11.86,13.06,11.72,12.67,5716826,11.86,13.06,11.72,12.67,5716826,0.0,1.0
2019-08-29,11.6,11.8,11.51,11.53,3569472,11.6,11.8,11.51,11.53,3569472,0.0,1.0
2019-08-30,11.72,11.93,11.63,11.63,1357644,11.72,11.93,11.63,11.63,1357644,0.0,1.0
2019-09-03,12.93,13.21,12.76,12.86,4592787,12.93,13.21,12.76,12.86,4592787,0.0,1.0
2019-09-04,13.17,13.18,12.51,12.8,2540591,13.17,13.18,12.51,12.8,2540591,0.0,1.0
2019-09-05,12.85,13.09,12.75,13.08,1481421,12.85,13.09,12.75,13.08,1481421,0.0,1.0
2019-09-06,12.65,13.43,12.52,13.2,2865342,12.65,13.43,12.52,13.2,2865342,0.0,1.0
2019-09-09,12.29,12.85,12.07,12.6,2360654,12.29,12.85,12.07,12.6,2360654,0.0,1.0
2019-09-10,12.05,12.29,11.9,12.28,2133843,12.05,12.29,11.9,12.28,2133843,0.0,1.0
2019-09-11,12.28,12.29,11.92,12.05,1684828,12.28,12.29,11.92,12.05,1684828,0.0,1.0
2019-09-12,12.68,12.85,12.53,12.6,2103514,12.68,12.85,12.53,12.6,2103514,0.0,1.0
2019-09-13,12.59,12.76,12.31,12.73,1485608,12.59,12.76,12.31,12.73,1485608,0.0,1.0
2019-09-16,12.25,12.58,12.16,12.45,1375724,12.25,12.58,12.16,12.45,1375724,0.0,1.0
2019-09-17,12.79,12.97,12.28,12.39,2253942,12.79,12.97,12.28,12.39,2253942,0.0,1.0
2019-09-18,12.588,12.75,12.44,12.69,1225119,12.588,12.75,12.44,12.69,1225119,0.0,1.0
2019-09-19,12.65,12.67,12.1,12.25,1794184,12.65,12.67,12.1,12.25,1794184,0.0,1.0
2019-09-20,12.8,12.91,12.7,12.81,1496529,12.8,12.91,12.7,12.81,1496529,0.0,1.0
2019-09-23,12.22,12.555,12.16,12.35,2475343,12.22,12.555,12.16,12.35,2475343,0.0,1.0
2019-09-24,11.06,12.08,10.55,12.08,9384958,11.06,12.08,10.55,12.08,9384958,0.0,1.0
2019-09-25,10.2,10.89,10.15,10.77,5203161,10.2,10.89,10.15,10.77,5203161,0.0,1.0
2019-09-26,10.05,10.28,9.25,10.26,6770203,10.05,10.28,9.25,10.26,6770203,0.0,1.0
2019-09-27,9.83,10.05,9.6,9.96,3585886,9.83,10.05,9.6,9.96,3585886,0.0,1.0
2019-09-30,10.59,10.65,9.95,10.025,4890781,10.59,10.65,9.95,10.025,4890781,0.0,1.0
2019-10-01,9.9,10.8,9.76,10.73,3860126,9.9,10.8,9.76,10.73,3860126,0.0,1.0
2019-10-02,9.66,9.95,9.46,9.88,2009621,9.66,9.95,9.46,9.88,2009621,0.0,1.0
2019-10-03,9.75,9.85,9.31,9.79,1960100,9.75,9.85,9.31,9.79,1960100,0.0,1.0
2019-10-04,9.79,9.85,9.52,9.84,1313164,9.79,9.85,9.52,9.84,1313164,0.0,1.0
2019-10-07,9.85,10.23,9.72,9.79,2245725,9.85,10.23,9.72,9.79,2245725,0.0,1.0
2019-10-08,9.635,9.91,9.56,9.88,1362235,9.635,9.91,9.56,9.88,1362235,0.0,1.0
2019-10-09,10.38,10.52,9.56,9.61,3818853,10.38,10.52,9.56,9.61,3818853,0.0,1.0
2019-10-10,10.33,10.47,10.21,10.35,1512948,10.33,10.47,10.21,10.35,1512948,0.0,1.0
2019-10-11,9.81,10.15,9.75,10.1,2132279,9.81,10.15,9.75,10.1,2132279,0.0,1.0
2019-10-14,9.72,10.0,9.675,9.895,1199909,9.72,10.0,9.675,9.895,1199909,0.0,1.0
2019-10-15,9.28,9.75,9.26,9.62,2668371,9.28,9.75,9.26,9.62,2668371,0.0,1.0
2019-10-16,8.76,9.15,8.71,9.15,4329526,8.76,9.15,8.71,9.15,4329526,0.0,1.0
2019-10-17,8.97,9.21,8.8,8.89,2073276,8.97,9.21,8.8,8.89,2073276,0.0,1.0
2019-10-18,8.725,8.795,8.63,8.74,2000363,8.725,8.795,8.63,8.74,2000363,0.0,1.0
2019-10-21,9.07,9.17,8.86,9.11,1850517,9.07,9.17,8.86,9.11,1850517,0.0,1.0
2019-10-22,9.02,9.2,8.97,9.2,977596,9.02,9.2,8.97,9.2,977596,0.0,1.0
2019-10-23,8.55,8.75,8.35,8.39,3165714,8.55,8.75,8.35,8.39,3165714,0.0,1.0
2019-10-24,8.48,8.74,8.42,8.61,1736894,8.48,8.74,8.42,8.61,1736894,0.0,1.0
2019-10-25,10.31,10.46,8.71,8.77,8299362,10.31,10.46,8.71,8.77,8299362,0.0,1.0
2019-10-28,11.26,11.35,10.73,11.03,4960818,11.26,11.35,10.73,11.03,4960818,0.0,1.0
2019-10-29,10.99,11.45,10.86,11.23,2765303,10.99,11.45,10.86,11.23,2765303,0.0,1.0
2019-10-30,10.85,10.94,10.52,10.69,2150069,10.85,10.94,10.52,10.69,2150069,0.0,1.0
2019-10-31,11.12,11.25,10.933,11.08,1917557,11.12,11.25,10.933,11.08,1917557,0.0,1.0
2019-11-01,11.2,11.21,10.91,11.05,1518702,11.2,11.21,10.91,11.05,1518702,0.0,1.0
2019-11-04,11.82,12.02,11.31,11.4,3561898,11.82,12.02,11.31,11.4,3561898,0.0,1.0
2019-11-05,11.65,11.98,11.6,11.64,2168698,11.65,11.98,11.6,11.64,2168698,0.0,1.0
2019-11-06,11.2,11.87,11.18,11.72,1690500,11.2,11.87,11.18,11.72,1690500,0.0,1.0
2019-11-07,10.88,11.115,10.68,11.1,2028245,10.88,11.115,10.68,11.1,2028245,0.0,1.0
2019-11-08,10.88,10.88,10.32,10.49,3046579,10.88,10.88,10.32,10.49,3046579,0.0,1.0
2019-11-11,10.76,10.89,10.45,10.68,1426679,10.76,10.89,10.45,10.68,1426679,0.0,1.0
2019-11-12,10.68,10.84,10.43,10.61,1451855,10.68,10.84,10.43,10.61,1451855,0.0,1.0
2019-11-13,10.66,10.8,10.6,10.7,1101257,10.66,10.8,10.6,10.7,1101257,0.0,1.0
2019-11-14,10.46,10.6,10.34,10.6,1227783,10.46,10.6,10.34,10.6,1227783,0.0,1.0
2019-11-15,10.26,10.41,10.13,10.41,1611368,10.26,10.41,10.13,10.41,1611368,0.0,1.0
2019-11-18,10.1,10.37,9.8,10.37,2947645,10.1,10.37,9.8,10.37,2947645,0.0,1.0
2019-11-19,9.61,10.0,9.6,9.92,2954328,9.61,10.0,9.6,9.92,2954328,0.0,1.0
2019-11-20,9.69,10.1,9.6,9.64,2041238,9.69,10.1,9.6,9.64,2041238,0.0,1.0
2019-11-21,9.31,9.5,9.01,9.5,4490232,9.31,9.5,9.01,9.5,4490232,0.0,1.0
2019-11-22,9.27,9.29,8.53,8.63,4922599,9.27,9.29,8.53,8.63,4922599,0.0,1.0
2019-11-25,9.04,9.45,8.92,9.15,3050009,9.04,9.45,8.92,9.15,3050009,0.0,1.0
2019-11-26,9.0,9.03,8.91,8.95,1446056,9.0,9.03,8.91,8.95,1446056,0.0,1.0
2019-11-27,9.58,9.74,9.04,9.04,3452184,9.58,9.74,9.04,9.04,3452184,0.0,1.0
2019-11-29,9.57,9.89,9.55,9.77,2272626,9.57,9.89,9.55,9.77,2272626,0.0,1.0
2019-12-02,8.99,9.23,8.99,9.22,2401917,8.99,9.23,8.99,9.22,2401917,0.0,1.0
2019-12-03,8.99,9.1,8.91,9.04,1332603,8.99,9.1,8.91,9.04,1332603,0.0,1.0
2019-12-04,8.73,9.19,8.71,9.11,2318838,8.73,9.19,8.71,9.11,2318838,0.0,1.0
2019-12-05,8.81,9.0,8.66,8.92,1592241,8.81,9.0,8.66,8.92,1592241,0.0,1.0
2019-12-06,9.0,9.07,8.6901,8.7,1485535,9.0,9.07,8.6901,8.7,1485535,0.0,1.0
2019-12-09,8.82,9.19,8.72,9.05,1595000,8.82,9.19,8.72,9.05,1595000,0.0,1.0
2019-12-10,8.65,8.81,8.59,8.77,1559399,8.65,8.81,8.59,8.77,1559399,0.0,1.0
2019-12-11,8.62,8.68,8.56,8.65,860532,8.62,8.68,8.56,8.65,860532,0.0,1.0
2019-12-12,8.77,8.77,8.52,8.62,941517,8.77,8.77,8.52,8.62,941517,0.0,1.0
2019-12-13,8.79,8.86,8.69,8.75,1360951,8.79,8.86,8.69,8.75,1360951,0.0,1.0
2019-12-16,8.27,8.7,8.25,8.61,2971600,8.27,8.7,8.25,8.61,2971600,0.0,1.0
2019-12-17,8.01,8.19,7.92,8.19,3276721,8.01,8.19,7.92,8.19,3276721,0.0,1.0
2019-12-18,8.42,8.63,8.0,8.02,3475068,8.42,8.63,8.0,8.02,3475068,0.0,1.0
2019-12-19,8.44,8.56,8.32,8.45,1914767,8.44,8.56,8.32,8.45,1914767,0.0,1.0
2019-12-20,8.88,8.9,8.51,8.55,2184700,8.88,8.9,8.51,8.55,2184700,0.0,1.0
2019-12-23,9.0,9.42,8.9,9.09,3647182,9.0,9.42,8.9,9.09,3647182,0.0,1.0
2019-12-24,8.85,9.07,8.75,9.04,1851893,8.85,9.07,8.75,9.04,1851893,0.0,1.0
2019-12-26,8.82,9.04,8.63,8.85,2744385,8.82,9.04,8.63,8.85,2744385,0.0,1.0
2019-12-27,8.58,8.72,8.5,8.54,2608521,8.58,8.72,8.5,8.54,2608521,0.0,1.0
2019-12-30,8.42,8.75,8.4,8.75,2553392,8.42,8.75,8.4,8.75,2553392,0.0,1.0
2019-12-31,8.19,8.47,8.15,8.47,3093799,8.19,8.47,8.15,8.47,3093799,0.0,1.0
2020-01-02,7.98,8.34,7.91,8.18,3377558,7.98,8.34,7.91,8.18,3377558,0.0,1.0
2020-01-03,8.59,8.59,8.13,8.28,3858799,8.59,8.59,8.13,8.28,3858799,0.0,1.0
2020-01-06,8.99,9.03,8.92,8.98,3450542,8.99,9.03,8.92,8.98,3450542,0.0,1.0
2020-01-07,10.1,10.1,9.26,9.48,7787364,10.1,10.1,9.26,9.48,7787364,0.0,1.0
2020-01-08,9.3215,10.28,9.15,10.27,7626652,9.3215,10.28,9.15,10.27,7626652,0.0,1.0
2020-01-09,9.3,9.38,8.95,9.26,3057689,9.3,9.38,8.95,9.26,3057689,0.0,1.0
2020-01-10,9.6,9.72,9.3,9.3,4485516,9.6,9.72,9.3,9.3,4485516,0.0,1.0
2020-01-13,9.44,9.59,9.31,9.39,2680591,9.44,9.59,9.31,9.39,2680591,0.0,1.0
2020-01-14,10.03,10.22,9.78,10.16,6932986,10.03,10.22,9.78,10.16,6932986,0.0,1.0
2020-01-15,9.9901,10.32,9.83,10.28,3709078,9.9901,10.32,9.83,10.28,3709078,0.0,1.0
2020-01-16,9.715,9.9,9.69,9.87,3078367,9.715,9.9,9.69,9.87,3078367,0.0,1.0
2020-01-17,10.07,10.1,9.8,9.99,3911640,10.07,10.1,9.8,9.99,3911640,0.0,1.0
2020-01-21,9.74,9.9,9.51,9.89,3997369,9.74,9.9,9.51,9.89,3997369,0.0,1.0
2020-01-22,9.53,9.68,9.42,9.65,2299248,9.53,9.68,9.42,9.65,2299248,0.0,1.0
2020-01-23,8.99,9.27,8.9,9.27,4281016,8.99,9.27,8.9,9.27,4281016,0.0,1.0
2020-01-24,9.48,9.5,9.06,9.07,2374798,9.48,9.5,9.06,9.07,2374798,0.0,1.0
2020-01-27,9.82,9.94,9.56,9.8,3124689,9.82,9.94,9.56,9.8,3124689,0.0,1.0
2020-01-28,10.12,10.2,9.85,10.043,3634483,10.12,10.2,9.85,10.043,3634483,0.0,1.0
2020-01-29,10.9,11.0,10.27,10.31,6848129,10.9,11.0,10.27,10.31,6848129,0.0,1.0
2020-01-30,11.33,11.38,10.9,11.0065,7483146,11.33,11.38,10.9,11.0065,7483146,0.0,1.0
2020-01-31,10.9,11.21,10.55,11.21,4674516,10.9,11.21,10.55,11.21,4674516,0.0,1.0
2020-02-03,10.585,11.02,10.52,10.8865,3272509,10.585,11.02,10.52,10.8865,3272509,0.0,1.0
2020-02-04,10.54,10.55,10.2,10.46,3227749,10.54,10.55,10.2,10.46,3227749,0.0,1.0
2020-02-05,11.515,11.62,10.93,11.05,6963768,11.515,11.62,10.93,11.05,6963768,0.0,1.0
2020-02-06,11.7001,12.05,11.52,11.95,5313688,11.7001,12.05,11.52,11.95,5313688,0.0,1.0
2020-02-07,11.79,11.98,11.57,11.9,3450261,11.79,11.98,11.57,11.9,3450261,0.0,1.0
2020-02-10,12.18,12.29,11.87,12.01,4763755,12.18,12.29,11.87,12.01,4763755,0.0,1.0
2020-02-11,12.995,13.06,11.94,12.25,7269021,12.995,13.06,11.94,12.25,7269021,0.0,1.0
2020-02-12,13.48,13.69,13.06,13.0665,6291163,13.48,13.69,13.06,13.0665,6291163,0.0,1.0
2020-02-13,12.55,13.58,12.51,13.47,5597548,12.55,13.58,12.51,13.47,5597548,0.0,1.0
2020-02-14,13.208,13.24,12.72,13.05,4327120,13.208,13.24,12.72,13.05,4327120,0.0,1.0
2020-02-18,13.46,13.47,12.18,12.4465,6380284,13.46,13.47,12.18,12.4465,6380284,0.0,1.0
2020-02-19,13.13,13.56,12.92,13.5,4840875,13.13,13.56,12.92,13.5,4840875,0.0,1.0
2020-02-20,12.33,12.89,12.22,12.6723,5849251,12.33,12.89,12.22,12.6723,5849251,0.0,1.0
2020-02-21,12.535,12.72,12.15,12.4865,3671100,12.535,12.72,12.15,12.4865,3671100,0.0,1.0
2020-02-24,11.72,12.8,11.44,12.72,7666972,11.72,12.8,11.44,12.72,7666972,0.0,1.0
2020-02-25,10.535,11.59,10.53,11.5835,7397543,10.535,11.59,10.53,11.5835,7397543,0.0,1.0
2020-02-26,10.36,10.43,9.91,10.15,8500303,10.36,10.43,9.91,10.15,8500303,0.0,1.0
2020-02-27,10.51,10.84,9.67,10.49,6697607,10.51,10.84,9.67,10.49,6697607,0.0,1.0
2020-02-28,9.85,10.1,9.56,9.7,4698525,9.85,10.1,9.56,9.7,4698525,0.0,1.0
2020-03-02,10.355,10.64,10.15,10.48,4341241,10.355,10.64,10.15,10.48,4341241,0.0,1.0
2020-03-03,10.0,10.42,9.45,10.2223,4127408,10.0,10.42,9.45,10.2223,4127408,0.0,1.0
2020-03-04,10.04,10.29,9.96,10.0077,2981066,10.04,10.29,9.96,10.0077,2981066,0.0,1.0
2020-03-05,10.93,10.99,10.05,10.43,6350441,10.93,10.99,10.05,10.43,6350441,0.0,1.0
2020-03-06,10.58,11.11,10.26,10.9265,4238410,10.58,11.11,10.26,10.9265,4238410,0.0,1.0
2020-03-09,8.87,9.1,8.21,8.99,9051912,8.87,9.1,8.21,8.99,9051912,0.0,1.0
2020-03-10,9.26,9.49,8.52,9.41,4923890,9.26,9.49,8.52,9.41,4923890,0.0,1.0
2020-03-11,8.61,9.05,8.15,9.0,5530764,8.61,9.05,8.15,9.0,5530764,0.0,1.0
2020-03-12,6.42,7.35,5.88,6.97,11750462,6.42,7.35,5.88,6.97,11750462,0.0,1.0
2020-03-13,6.32,7.5,5.61,6.92,10933569,6.32,7.5,5.61,6.92,10933569,0.0,1.0
2020-03-16,5.539,5.94,5.01,5.13,7240460,5.539,5.94,5.01,5.13,7240460,0.0,1.0
2020-03-17,6.1,6.44,5.62,5.9,5408652,6.1,6.44,5.62,5.9,5408652,0.0,1.0
2020-03-18,6.01,6.09,5.55,5.87,5589735,6.01,6.09,5.55,5.87,5589735,0.0,1.0
2020-03-19,7.2,7.53,6.59,6.98,8487054,7.2,7.53,6.59,6.98,8487054,0.0,1.0
2020-03-20,7.0,7.99,6.65,7.6,6952056,7.0,7.99,6.65,7.6,6952056,0.0,1.0
2020-03-23,7.19,7.33,6.86,7.02,4204967,7.19,7.33,6.86,7.02,4204967,0.0,1.0
2020-03-24,7.55,7.93,7.45,7.85,4561482,7.55,7.93,7.45,7.85,4561482,0.0,1.0
2020-03-25,7.35,7.67,7.25,7.5765,4165800,7.35,7.67,7.25,7.5765,4165800,0.0,1.0
2020-03-26,7.36,7.47,7.05,7.27,4711538,7.36,7.47,7.05,7.27,4711538,0.0,1.0
2020-03-27,7.3,7.405,7.11,7.369,3841166,7.3,7.405,7.11,7.369,3841166,0.0,1.0
2020-03-30,7.05,7.15,6.91,7.08,3654427,7.05,7.15,6.91,7.08,3654427,0.0,1.0
2020-03-31,7.12,7.14,6.94,7.02,2675503,7.12,7.14,6.94,7.02,2675503,0.0,1.0
2020-04-01,6.495,6.9,6.41,6.8,4274846,6.495,6.9,6.41,6.8,4274846,0.0,1.0
2020-04-02,7.7201,7.87,6.98,7.0,7980626,7.7201,7.87,6.98,7.0,7980626,0.0,1.0
2020-04-03,7.48,7.94,7.25,7.94,3059773,7.48,7.94,7.25,7.94,3059773,0.0,1.0
2020-04-06,7.95,8.06,7.71,7.8235,4910448,7.95,8.06,7.71,7.8235,4910448,0.0,1.0
2020-04-07,7.66,8.15,7.61,8.0695,3469881,7.66,8.15,7.61,8.0695,3469881,0.0,1.0
2020-04-08,7.85,8.04,7.7,7.79,2370540,7.85,8.04,7.7,7.79,2370540,0.0,1.0
2020-04-09,7.8,8.08,7.62,7.94,3274411,7.8,8.08,7.62,7.94,3274411,0.0,1.0
2020-04-13,7.25,7.46,7.15,7.45,4296846,7.25,7.46,7.15,7.45,4296846,0.0,1.0
2020-04-14,7.33,7.62,7.3,7.3665,2931262,7.33,7.62,7.3,7.3665,2931262,0.0,1.0
2020-04-15,7.145,7.24,7.05,7.1765,2683162,7.145,7.24,7.05,7.1765,2683162,0.0,1.0
2020-04-16,7.66,7.69,7.28,7.45,3216798,7.66,7.69,7.28,7.45,3216798,0.0,1.0
2020-04-17,7.49,7.67,7.2,7.64,2823524,7.49,7.67,7.2,7.64,2823524,0.0,1.0
2020-04-20,7.3,7.77,7.17,7.569,3809637,7.3,7.77,7.17,7.569,3809637,0.0,1.0
2020-04-21,7.44,7.5,7.03,7.1965,3266412,7.44,7.5,7.03,7.1965,3266412,0.0,1.0
2020-04-22,7.7,7.75,7.52,7.65,3524079,7.7,7.75,7.52,7.65,3524079,0.0,1.0
2020-04-23,8.615,8.63,7.75,7.76,7440468,8.615,8.63,7.75,7.76,7440468,0.0,1.0
2020-04-24,8.55,8.68,8.2,8.59,4186064,8.55,8.68,8.2,8.59,4186064,0.0,1.0
2020-04-27,8.795,8.81,8.63,8.8,3791927,8.795,8.81,8.63,8.8,3791927,0.0,1.0
2020-04-28,8.4,8.87,8.36,8.84,4546122,8.4,8.87,8.36,8.84,4546122,0.0,1.0
2020-04-29,9.6,9.95,9.06,9.06,9906960,9.6,9.95,9.06,9.06,9906960,0.0,1.0
2020-04-30,9.87,10.03,9.43,9.6465,8234582,9.87,10.03,9.43,9.6465,8234582,0.0,1.0
2020-05-01,9.465,10.0,9.43,10.0,4831764,9.465,10.0,9.43,10.0,4831764,0.0,1.0
2020-05-04,9.97,10.1,9.55,9.59,4594663,9.97,10.1,9.55,9.59,4594663,0.0,1.0
2020-05-05,10.03,10.2,9.9,10.03,4301836,10.03,10.2,9.9,10.03,4301836,0.0,1.0
2020-05-06,10.75,10.76,10.26,10.3,5799211,10.75,10.76,10.26,10.3,5799211,0.0,1.0
2020-05-07,11.975,12.29,10.96,10.9665,13682029,11.975,12.29,10.96,10.9665,13682029,0.0,1.0
2020-05-08,11.45,12.38,11.16,12.1,12475397,11.45,12.38,11.16,12.1,12475397,0.0,1.0
2020-05-11,10.29,11.04,9.67,10.75,13307486,10.29,11.04,9.67,10.75,13307486,0.0,1.0
2020-05-12,10.63,11.26,10.33,10.5,8984032,10.63,11.26,10.33,10.5,8984032,0.0,1.0
2020-05-13,11.21,11.55,10.82,11.26,7497585,11.21,11.55,10.82,11.26,7497585,0.0,1.0
2020-05-14,11.8,12.19,11.6,12.19,6486585,11.8,12.19,11.6,12.19,6486585,0.0,1.0
2020-05-15,11.05,11.75,10.9,11.73,5911467,11.05,11.75,10.9,11.73,5911467,0.0,1.0
2020-05-18,11.41,11.73,11.33,11.52,4671794,11.41,11.73,11.33,11.52,4671794,0.0,1.0
2020-05-19,11.41,11.55,11.26,11.51,2748779,11.41,11.55,11.26,11.51,2748779,0.0,1.0
2020-05-20,11.225,11.68,10.87,11.64,4881117,11.225,11.68,10.87,11.64,4881117,0.0,1.0
2020-05-21,10.58,11.0,10.05,11.0,7531217,10.58,11.0,10.05,11.0,7531217,0.0,1.0
2020-05-22,10.66,10.9,10.42,10.55,3227675,10.66,10.9,10.42,10.55,3227675,0.0,1.0
2020-05-26,10.18,10.49,9.98,10.49,4648980,10.18,10.49,9.98,10.49,4648980,0.0,1.0
2020-05-27,10.54,10.87,10.45,10.51,3326936,10.54,10.87,10.45,10.51,3326936,0.0,1.0
2020-05-28,10.88,11.14,10.75,10.81,3222768,10.88,11.14,10.75,10.81,3222768,0.0,1.0
2020-05-29,10.89,10.97,10.65,10.91,2068124,10.89,10.97,10.65,10.91,2068124,0.0,1.0
2020-06-01,11.28,11.34,11.09,11.1,3167697,11.28,11.34,11.09,11.1,3167697,0.0,1.0
2020-06-02,11.415,12.46,10.87,11.94,11056617,11.415,12.46,10.87,11.94,11056617,0.0,1.0
2020-06-03,11.34,11.54,11.25,11.44,3336371,11.34,11.54,11.25,11.44,3336371,0.0,1.0
2020-06-04,11.73,11.75,11.5,11.52,3912991,11.73,11.75,11.5,11.52,3912991,0.0,1.0
2020-06-05,11.255,11.71,11.24,11.7,3857979,11.255,11.71,11.24,11.7,3857979,0.0,1.0
2020-06-08,11.58,11.6,11.24,11.28,3926042,11.58,11.6,11.24,11.28,3926042,0.0,1.0
2020-06-09,11.53,11.68,11.32,11.65,2742241,11.53,11.68,11.32,11.65,2742241,0.0,1.0
2020-06-10,12.295,12.56,11.45,11.49,9237034,12.295,12.56,11.45,11.49,9237034,0.0,1.0
2020-06-11,10.8,12.0,10.58,11.96,11061121,10.8,12.0,10.58,11.96,11061121,0.0,1.0
2020-06-12,10.88,11.4,10.6,11.12,4188688,10.88,11.4,10.6,11.12,4188688,0.0,1.0
2020-06-15,10.89,10.97,10.11,10.33,3916107,10.89,10.97,10.11,10.33,3916107,0.0,1.0
2020-06-16,10.905,11.25,10.83,11.2,2590006,10.905,11.25,10.83,11.2,2590006,0.0,1.0
2020-06-17,10.7,10.99,10.7,10.95,2074100,10.7,10.99,10.7,10.95,2074100,0.0,1.0
2020-06-18,10.58,10.75,10.4,10.7,2423295,10.58,10.75,10.4,10.7,2423295,0.0,1.0
2020-06-19,10.31,10.62,10.28,10.6,2939183,10.31,10.62,10.28,10.6,2939183,0.0,1.0
2020-06-22,10.565,11.04,10.46,10.63,5250881,10.565,11.04,10.46,10.63,5250881,0.0,1.0
2020-06-23,10.945,10.98,10.49,10.49,4290037,10.945,10.98,10.49,10.49,4290037,0.0,1.0
2020-06-24,10.2,10.59,10.02,10.5,5671876,10.2,10.59,10.02,10.5,5671876,0.0,1.0
2020-06-25,10.14,10.25,10.0,10.14,3515849,10.14,10.25,10.0,10.14,3515849,0.0,1.0
2020-06-26,9.7,10.05,9.47,10.0,7008324,9.7,10.05,9.47,10.0,7008324,0.0,1.0
2020-06-29,9.49,9.63,9.18,9.57,4671164,9.49,9.63,9.18,9.57,4671164,0.0,1.0
2020-06-30,9.6,9.86,9.4,9.45,3562600,9.605,9.86,9.4,9.45,3560745.44508069,0.0,1.0
2020-07-01,9.76,9.97,9.61,9.67,3486000,9.76,9.97,9.61,9.67,3486000,0.0,1.0
2020-07-02,9.37,9.87,9.25,9.87,4585900,9.37,9.87,9.25,9.87,4585900,0.0,1.0
2020-07-06,9.94,10.02,9.58,9.65,3287200,9.94,10.02,9.58,9.65,3287200,0.0,1.0
2020-07-07,9.75,10.1,9.72,9.81,2538400,9.754,10.1,9.72,9.81,2537359.03219192,0.0,1.0
2020-07-08,10.33,10.48,9.86,10.07,3999800,10.33,10.48,9.86,10.07,3999800,0.0,1.0
2020-07-09,9.87,10.5,9.75,10.45,3086500,9.87,10.5,9.75,10.45,3086500,0.0,1.0
2020-07-10,9.75,9.86,9.65,9.66,1916000,9.75,9.86,9.65,9.66,1916000,0.0,1.0
2020-07-13,9.6,10.03,9.55,9.83,2991900,9.6,10.03,9.55,9.83,2991900,0.0,1.0
2020-07-14,9.74,9.78,9.44,9.57,1716900,9.735,9.78,9.44,9.57,1717781.81818182,0.0,1.0
2020-07-15,9.47,9.73,9.44,9.73,1985900,9.47,9.73,9.44,9.73,1985900,0.0,1.0
2020-07-16,9.31,9.47,9.3,9.31,2400700,9.31,9.47,9.3,9.31,2400700,0.0,1.0
2020-07-17,9.54,9.55,9.13,9.39,2592600,9.54,9.55,9.13,9.39,2592600,0.0,1.0
2020-07-20,9.42,9.6,9.25,9.58,2752386,9.42,9.6,9.25,9.58,2752386,0.0,1.0
2020-07-21,9.87,10.09,9.73,9.97,4893525,9.87,10.09,9.73,9.97,4893525,0.0,1.0
2020-07-22,10.08,10.12,9.78,9.91,4236475,10.08,10.12,9.78,9.91,4236475,0.0,1.0
2020-07-23,10.49,10.67,10.26,10.34,7679039,10.49,10.67,10.26,10.34,7679039,0.0,1.0
2020-07-24,10.38,10.62,10.05,10.41,4388271,10.38,10.62,10.05,10.41,4388271,0.0,1.0
2020-07-27,12.15,12.35,11.2,11.51,20524175,12.15,12.35,11.2,11.51,20524175,0.0,1.0
2020-07-28,12.53,13.2,12.21,12.46,19221552,12.53,13.2,12.21,12.46,19221552,0.0,1.0
2020-07-29,12.35,13.07,12.25,12.91,11708059,12.35,13.07,12.25,12.91,11708059,0.0,1.0
2020-07-30,12.225,12.33,11.71,11.95,8190939,12.225,12.33,11.71,11.95,8190939,0.0,1.0
2020-07-31,12.815,13.1,12.12,12.32,8779614,12.815,13.1,12.12,12.32,8779614,0.0,1.0
2020-08-03,13.34,13.45,12.69,13.01,10284782,13.34,13.45,12.69,13.01,10284782,0.0,1.0
2020-08-04,13.2,13.27,12.62,12.97,6746883,13.2,13.27,12.62,12.97,6746883,0.0,1.0
2020-08-05,13.84,14.0,13.65,13.8,8267522,13.84,14.0,13.65,13.8,8267522,0.0,1.0
2020-08-06,14.44,14.45,13.86,14.01,8523493,14.44,14.45,13.86,14.01,8523493,0.0,1.0
2020-08-07,13.06,14.31,12.62,14.26,11708118,13.06,14.31,12.62,14.26,11708118,0.0,1.0
2020-08-10,13.69,14.2,13.42,13.7,8034499,13.69,14.2,13.42,13.7,8034499,0.0,1.0
2020-08-11,12.55,13.35,12.5,13.33,7959356,12.55,13.35,12.5,13.33,7959356,0.0,1.0
2020-08-12,13.1065,13.33,12.81,12.95,4309637,13.1065,13.33,12.81,12.95,4309637,0.0,1.0
2020-08-13,13.11,13.24,12.92,13.1,3470837,13.11,13.24,12.92,13.1,3470837,0.0,1.0
2020-08-14,13.4,13.67,13.17,13.5,5142909,13.4,13.67,13.17,13.5,5142909,0.0,1.0
2020-08-17,14.75,14.78,13.85,13.98,11442200,14.75,14.78,13.85,13.98,11442200,0.0,1.0
2020-08-18,14.39,14.77,13.9,14.76,8220238,14.39,14.77,13.9,14.76,8220238,0.0,1.0
2020-08-19,13.71,14.37,13.65,14.05,6486620,13.71,14.37,13.65,14.05,6486620,0.0,1.0
2020-08-20,14.16,14.31,13.79,13.9,4876661,14.16,14.31,13.79,13.9,4876661,0.0,1.0
2020-08-21,13.58,14.08,13.5,14.07,5082157,13.58,14.08,13.5,14.07,5082157,0.0,1.0
2020-08-24,13.72,13.9595,13.57,13.86,3126239,13.72,13.9595,13.57,13.86,3126239,0.0,1.0
2020-08-25,13.0,13.52,12.58,13.51,8035997,13.0,13.52,12.58,13.51,8035997,0.0,1.0
2020-08-26,13.39,13.47,12.71,13.05,4200571,13.39,13.47,12.71,13.05,4200571,0.0,1.0
2020-08-27,12.89,13.675,12.68,13.51,4478396,12.89,13.675,12.68,13.51,4478396,0.0,1.0
2020-08-28,13.2,13.315,13.09,13.1,2883106,13.2,13.315,13.09,13.1,2883106,0.0,1.0
2020-08-31,13.53,13.74,13.47,13.55,3808148,13.53,13.74,13.47,13.55,3808148,0.0,1.0
2020-09-01,13.85,14.2,13.66,13.89,5302413,13.85,14.2,13.66,13.89,5302413,0.0,1.0
2020-09-02,13.195,13.24,12.87,13.09,5984779,13.195,13.24,12.87,13.09,5984779,0.0,1.0
2020-09-03,12.02,12.89,11.96,12.7,11264972,12.02,12.89,11.96,12.7,11264972,0.0,1.0
2020-09-04,12.01,12.12,10.8,11.91,9126899,12.01,12.12,10.8,11.91,9126899,0.0,1.0
2020-09-08,11.1101,11.63,11.01,11.36,6846445,11.1101,11.63,11.01,11.36,6846445,0.0,1.0
2020-09-09,11.5575,11.65,11.43,11.55,2916278,11.5575,11.65,11.43,11.55,2916278,0.0,1.0
2020-09-10,11.37,12.05,11.3,11.65,4737742,11.37,12.05,11.3,11.65,4737742,0.0,1.0
2020-09-11,11.22,11.52,11.12,11.49,2583569,11.22,11.52,11.12,11.49,2583569,0.0,1.0
2020-09-14,11.86,11.96,11.65,11.87,3742562,11.86,11.96,11.65,11.87,3742562,0.0,1.0
2020-09-15,11.95,12.15,11.83,12.14,3355781,11.95,12.15,11.83,12.14,3355781,0.0,1.0
2020-09-16,12.06,12.39,12.02,12.08,4595912,12.06,12.39,12.02,12.08,4595912,0.0,1.0
2020-09-17,11.93,12.0,11.72,11.94,2884550,11.93,12.0,11.72,11.94,2884550,0.0,1.0
2020-09-18,11.74,12.08,11.71,12.0,2565663,11.74,12.08,11.71,12.0,2565663,0.0,1.0
2020-09-21,11.14,11.48,10.92,11.48,5809932,11.14,11.48,10.92,11.48,5809932,0.0,1.0
2020-09-22,11.27,11.325,11.07,11.18,2399767,11.27,11.325,11.07,11.18,2399767,0.0,1.0
2020-09-23,10.61,11.35,10.53,11.27,6177347,10.61,11.35,10.53,11.27,6177347,0.0,1.0
2020-09-24,11.17,11.28,10.45,10.57,5799395,11.17,11.28,10.45,10.57,5799395,0.0,1.0
2020-09-25,11.23,11.37,10.91,11.09,4083671,11.23,11.37,10.91,11.09,4083671,0.0,1.0
2020-09-28,11.16,11.55,11.0,11.49,3950642,11.16,11.55,11.0,11.49,3950642,0.0,1.0
2020-09-29,11.03,11.2,10.85,11.14,3976894,11.03,11.2,10.85,11.14,3976894,0.0,1.0
2020-09-30,10.97,11.1,10.0,10.9,3837239,10.97,11.1,10.0,10.9,3837239,0.0,1.0
2020-10-01,10.87,11.265,10.66,11.2,5354126,10.87,11.265,10.66,11.2,5354126,0.0,1.0
2020-10-02,10.86,10.88,10.6,10.74,4364653,10.86,10.88,10.6,10.74,4364653,0.0,1.0
2020-10-05,11.28,11.28,10.99,11.05,2245653,11.28,11.28,10.99,11.05,2245653,0.0,1.0
2020-10-06,10.845,11.3,10.73,11.28,3713068,10.845,11.3,10.73,11.28,3713068,0.0,1.0
2020-10-07,10.97,11.02,10.85,11.02,2491438,10.97,11.02,10.85,11.02,2491438,0.0,1.0
2020-10-08,11.86,11.99,11.27,11.3,6807973,11.86,11.99,11.27,11.3,6807973,0.0,1.0
2020-10-09,11.77,12.3,11.7,12.16,6580993,11.77,12.3,11.7,12.16,6580993,0.0,1.0
2020-10-12,12.665,12.98,12.0,12.24,9525054,12.665,12.98,12.0,12.24,9525054,0.0,1.0
2020-10-13,12.38,12.56,12.15,12.55,4435042,12.38,12.56,12.15,12.55,4435042,0.0,1.0
2020-10-14,12.2,12.78,12.0,12.53,4796129,12.2,12.78,12.0,12.53,4796129,0.0,1.0
2020-10-15,12.45,12.49,11.94,12.1,3897150,12.45,12.49,11.94,12.1,3897150,0.0,1.0
2020-10-16,12.43,12.5,12.22,12.4,3541692,12.43,12.5,12.22,12.4,3541692,0.0,1.0
2020-10-19,12.83,13.13,12.68,12.95,6480270,12.83,13.13,12.68,12.95,6480270,0.0,1.0
2020-10-20,13.305,13.44,13.085,13.21,7321271,13.305,13.44,13.085,13.21,7321271,0.0,1.0
2020-10-21,14.295,14.49,13.78,13.79,16042500,14.295,14.49,13.78,13.79,16042500,0.0,1.0
2020-10-22,14.625,14.87,14.2,14.57,10844396,14.625,14.87,14.2,14.57,10844396,0.0,1.0
2020-10-23,14.38,14.78,14.06,14.78,6830869,14.38,14.78,14.06,14.78,6830869,0.0,1.0
2020-10-26,14.38,14.99,13.88,14.77,9812033,14.38,14.99,13.88,14.77,9812033,0.0,1.0
2020-10-27,15.67,15.71,14.85,15.0,14293129,15.67,15.71,14.85,15.0,14293129,0.0,1.0
2020-10-28,14.91,15.34,14.5,15.34,11477983,14.91,15.34,14.5,15.34,11477983,0.0,1.0
2020-10-29,15.26,15.54,14.69,14.9,7717469,15.26,15.54,14.69,14.9,7717469,0.0,1.0
2020-10-30,15.38,15.53,14.88,15.18,6947570,15.38,15.53,14.88,15.18,6947570,0.0,1.0
2020-11-02,15.51,15.59,15.19,15.35,6149175,15.51,15.59,15.19,15.35,6149175,0.0,1.0
2020-11-03,15.42,15.87,15.4,15.7,6488097,15.42,15.87,15.4,15.7,6488097,0.0,1.0
2020-11-04,15.87,16.1,15.29,15.66,7990679,15.87,16.1,15.29,15.66,7990679,0.0,1.0
2020-11-05,17.27,17.69,16.28,16.91,14945947,17.27,17.69,16.28,16.91,14945947,0.0,1.0
2020-11-06,17.54,17.71,17.0601,17.66,10274746,17.54,17.71,17.0601,17.66,10274746,0.0,1.0
2020-11-09,17.09,17.4,15.81,17.35,15012350,17.09,17.4,15.81,17.35,15012350,0.0,1.0
2020-11-10,16.51,17.0,16.24,16.94,6328418,16.51,17.0,16.24,16.94,6328418,0.0,1.0
2020-11-11,17.525,18.0,16.75,16.75,9917475,17.525,18.0,16.75,16.75,9917475,0.0,1.0
2020-11-12,18.24,18.4,17.02,17.89,9924043,18.24,18.4,17.02,17.89,9924043,0.0,1.0
2020-11-13,17.96,18.49,17.6,18.36,8926417,17.96,18.49,17.6,18.36,8926417,0.0,1.0
2020-11-16,18.86,18.86,18.24,18.3,11713305,18.86,18.86,18.24,18.3,11713305,0.0,1.0
2020-11-17,20.16,20.35,19.33,19.47,16475440,20.16,20.35,19.33,19.47,16475440,0.0,1.0
2020-11-18,19.64,20.74,19.33,20.37,19981666,19.64,20.74,19.33,20.37,19981666,0.0,1.0
2020-11-19,20.1,20.54,19.72,19.73,10530699,20.1,20.54,19.72,19.73,10530699,0.0,1.0
2020-11-20,21.24,21.39,20.6,20.61,14489579,21.24,21.39,20.6,20.61,14489579,0.0,1.0
2020-11-23,22.13,22.21,21.3,21.9,15280501,22.13,22.21,21.3,21.9,15280501,0.0,1.0
2020-11-24,22.36,24.06,22.14,23.24,17478543,22.36,24.06,22.14,23.24,17478543,0.0,1.0
2020-11-25,20.865,23.29,20.63,22.34,17520269,20.865,23.29,20.63,22.34,17520269,0.0,1.0
2020-11-27,18.835,19.15,17.6,18.5,21926782,18.835,19.15,17.6,18.5,21926782,0.0,1.0
2020-11-30,23.1935,23.52,21.88,22.3,20669968,23.1935,23.52,21.88,22.3,20669968,0.0,1.0
2020-12-01,23.74,24.05,22.57,22.84,16040781,23.74,24.05,22.57,22.84,16040781,0.0,1.0
2020-12-02,23.39,23.88,22.87,23.81,8531939,23.39,23.88,22.87,23.81,8531939,0.0,1.0
2020-12-03,24.0,24.12,23.53,23.84,9490232,24.0,24.12,23.53,23.84,9490232,0.0,1.0
2020-12-04,23.22,23.9,22.72,23.88,10496056,23.22,23.9,22.72,23.88,10496056,0.0,1.0
2020-12-07,22.46,23.85,22.1,23.72,10693999,22.46,23.85,22.1,23.72,10693999,0.0,1.0
2020-12-08,20.96,22.21,20.76,22.2,13771340,20.96,22.21,20.76,22.2,13771340,0.0,1.0
2020-12-09,20.07,21.3,19.6,20.84,13716990,20.07,21.3,19.6,20.84,13716990,0.0,1.0
2020-12-10,21.47,21.5,19.39,19.83,12444152,21.47,21.5,19.39,19.83,12444152,0.0,1.0
2020-12-11,20.61,21.07,20.2,20.55,8764752,20.61,21.07,20.2,20.55,8764752,0.0,1.0
2020-12-14,22.27,22.86,22.01,22.8,9285710,22.27,22.86,22.01,22.8,9285710,0.0,1.0
2020-12-15,23.255,23.44,22.47,22.83,8883945,23.255,23.44,22.47,22.83,8883945,0.0,1.0
2020-12-16,25.81,26.04,24.6,24.98,18565649,25.81,26.04,24.6,24.98,18565649,0.0,1.0
2020-12-17,28.25,30.92,27.1,29.89,28695132,28.25,30.92,27.1,29.89,28695132,0.0,1.0
2020-12-18,29.48,29.5,27.6,28.49,11082824,29.48,29.5,27.6,28.49,11082824,0.0,1.0
2020-12-21,30.83,31.75,29.34,29.62,18936725,30.83,31.75,29.34,29.62,18936725,0.0,1.0
2020-12-22,30.39,32.0,30.02,31.61,12181330,30.39,32.0,30.02,31.61,12181330,0.0,1.0
2020-12-23,28.88,30.85,28.82,30.5,11054652,28.88,30.85,28.82,30.5,11054652,0.0,1.0
2020-12-24,27.35,28.71,26.45,28.7,12591233,27.35,28.71,26.45,28.7,12591233,0.0,1.0
2020-12-28,30.45,33.34,30.12,33.33,19499421,30.45,33.34,30.12,33.33,19499421,0.0,1.0
2020-12-29,30.08,31.15,28.5,31.11,16651759,30.08,31.15,28.5,31.11,16651759,0.0,1.0
2020-12-30,32.9,33.0,31.0,31.3,18116492,32.9,33.0,31.0,31.3,18116492,0.0,1.0
2020-12-31,32.0,32.9,31.15,32.24,14220908,32.0,32.9,31.15,32.24,14220908,0.0,1.0
2021-01-04,35.08,36.6,32.9,34.09,22817754,35.08,36.6,32.9,34.09,22817754,0.0,1.0
2021-01-05,39.41,39.54,34.49,34.49,19229033,39.41,39.54,34.49,34.49,19229033,0.0,1.0
2021-01-06,43.93,44.0,39.75,41.42,40502899,43.93,44.0,39.75,41.42,40502899,0.0,1.0
2021-01-07,44.97,48.41,40.81,47.7,32619323,44.97,48.41,40.81,47.7,32619323,0.0,1.0
2021-01-08,44.42,48.65,44.36,47.85,23124734,44.42,48.65,44.36,47.85,23124734,0.0,1.0
2021-01-11,37.4,39.7,35.85,37.07,39773925,37.4,39.7,35.85,37.07,39773925,0.0,1.0
2021-01-12,38.92,40.0,36.2,37.46,16079442,38.92,40.0,36.2,37.46,16079442,0.0,1.0
2021-01-13,40.35,40.95,37.28,40.0,12375578,40.35,40.95,37.28,40.0,12375578,0.0,1.0
2021-01-14,43.53,44.5,43.45,43.9,13053648,43.53,44.5,43.45,43.9,13053648,0.0,1.0
2021-01-15,39.34,41.74,38.14,41.74,18059013,39.34,41.74,38.14,41.74,18059013,0.0,1.0
2021-01-19,38.055,40.98,37.85,40.85,14874585,38.055,40.98,37.85,40.85,14874585,0.0,1.0
2021-01-20,35.35,37.18,33.3,37.17,19223740,35.35,37.18,33.3,37.17,19223740,0.0,1.0
2021-01-21,31.935,33.01,30.75,32.59,28642422,31.935,33.01,30.75,32.59,28642422,0.0,1.0
2021-01-22,34.45,34.99,32.8,32.81,17121339,34.45,34.99,32.8,32.81,17121339,0.0,1.0
2021-01-25,33.05,36.04,32.85,35.75,12350847,33.05,36.04,32.85,35.75,12350847,0.0,1.0
2021-01-26,31.487,32.66,31.05,31.84,9805197,31.487,32.66,31.05,31.84,9805197,0.0,1.0
2021-01-27,31.361,31.37,28.44,30.18,17252958,31.361,31.37,28.44,30.18,17252958,0.0,1.0
2021-01-28,33.645,33.88,31.58,31.83,11579944,33.645,33.88,31.58,31.83,11579944,0.0,1.0
2021-01-29,34.69,39.15,33.38,39.09,19318957,34.69,39.15,33.38,39.09,19318957,0.0,1.0
2021-02-01,33.95,34.36,32.8,34.04,9119856,33.95,34.36,32.8,34.04,9119856,0.0,1.0
2021-02-02,36.8,37.06,34.65,34.97,9903038,36.8,37.06,34.65,34.97,9903038,0.0,1.0
2021-02-03,38.06,38.3,37.35,37.75,10213421,38.06,38.3,37.35,37.75,10213421,0.0,1.0
2021-02-04,37.96,38.63,36.15,38.54,9593765,37.96,38.63,36.15,38.54,9593765,0.0,1.0
2021-02-05,37.88,39.0,37.51,38.9,7810697,37.88,39.0,37.51,38.9,7810697,0.0,1.0
2021-02-08,45.69,45.73,42.85,43.76,24184656,45.69,45.73,42.85,43.76,24184656,0.0,1.0
2021-02-09,47.9,49.03,46.9,46.95,13947089,47.9,49.03,46.9,46.95,13947089,0.0,1.0
2021-02-10,44.95,46.78,43.16,46.26,14189183,44.95,46.78,43.16,46.26,14189183,0.0,1.0
2021-02-11,48.0,49.2,47.26,48.3,11818178,48.0,49.2,47.26,48.3,11818178,0.0,1.0
2021-02-12,48.91,49.0,46.97,48.45,9795561,48.91,49.0,46.97,48.45,9795561,0.0,1.0
2021-02-16,50.3065,52.15,49.05,50.19,13477139,50.3065,52.15,49.05,50.19,13477139,0.0,1.0
2021-02-17,54.07,54.34,51.9,52.0,14268497,54.07,54.34,51.9,52.0,14268497,0.0,1.0
2021-02-18,54.07,55.08,51.51,53.59,14268497,54.07,55.08,51.51,53.59,14268497,0.0,1.0
2021-02-19,56.7,58.22,54.21,54.21,18003627,56.7,58.22,54.21,54.21,18003627,0.0,1.0
2021-02-22,53.5,55.19,49.18,51.76,19089997,53.5,55.19,49.18,51.76,19089997,0.0,1.0
2021-02-23,45.84,49.99,42.4,48.29,28898008,45.84,49.99,42.4,48.29,28898008,0.0,1.0
2021-02-24,48.4,49.45,46.43,48.29,12799959,48.4,49.45,46.43,48.29,12799959,0.0,1.0
2021-02-25,48.4,50.49,45.0,49.89,12799959,48.4,50.49,45.0,49.89,12799959,0.0,1.0
2021-02-26,43.2,45.6,40.8,43.7,21947497,43.2,45.6,40.8,43.7,21947497,0.0,1.0
2021-03-01,45.82,47.07,45.2,46.18,12910435,45.82,47.07,45.2,46.18,12910435,0.0,1.0
2021-03-02,44.12,47.25,43.9,47.15,7071338,44.12,47.25,43.9,47.15,7071338,0.0,1.0
2021-03-03,46.16,47.63,45.4,47.63,10288315,46.16,47.63,45.4,47.63,10288315,0.0,1.0
2021-03-04,41.4,47.12,39.82,45.39,16876403,41.4,47.12,39.82,45.39,16876403,0.0,1.0
2021-03-05,43.8,43.83,37.88,43.24,23615165,43.8,43.83,37.88,43.24,23615165,0.0,1.0
2021-03-08,45.4,45.93,43.8,44.55,11468551,45.4,45.93,43.8,44.55,11468551,0.0,1.0
2021-03-09,49.12,49.52,46.0,47.74,10272310,49.12,49.52,46.0,47.74,10272310,0.0,1.0
2021-03-10,50.42,52.05,50.15,51.14,12064385,50.42,52.05,50.15,51.14,12064385,0.0,1.0
2021-03-11,52.3,52.43,50.47,51.35,8881026,52.3,52.43,50.47,51.35,8881026,0.0,1.0
2021-03-12,50.0,51.95,49.26,50.69,9039140,50.0,51.95,49.26,50.69,9039140,0.0,1.0
2021-03-15,51.38,51.97,49.75,50.7,9908390,51.38,51.97,49.75,50.7,9908390,0.0,1.0
2021-03-16,49.86,50.75,49.33,50.62,6091282,49.86,50.75,49.33,50.62,6091282,0.0,1.0
2021-03-17,51.99,52.64,47.99,49.33,9195803,51.99,52.64,47.99,49.33,9195803,0.0,1.0
2021-03-18,50.81,54.0,50.78,52.12,10333370,50.81,54.0,50.78,52.12,10333370,0.0,1.0
2021-03-19,52.955,53.26,51.36,52.0,6470806,52.955,53.26,51.36,52.0,6470806,0.0,1.0
2021-03-22,49.5,52.95,49.34,51.97,6891775,49.5,52.95,49.34,51.97,6891775,0.0,1.0
2021-03-23,46.75,49.08,45.99,49.07,11499074,46.75,49.08,45.99,49.07,11499074,0.0,1.0
2021-03-24,45.0,49.35,44.51,49.15,14411121,45.0,49.35,44.51,49.15,14411121,0.0,1.0
2021-03-25,44.5,44.99,40.67,41.98,16415377,44.5,44.99,40.67,41.98,16415377,0.0,1.0
2021-03-26,46.43,46.53,44.75,45.09,8778752,46.43,46.53,44.75,45.09,8778752,0.0,1.0
2021-03-29,49.45,49.95,48.31,49.61,6541343,49.45,49.95,48.31,49.61,6541343,0.0,1.0
2021-03-30,50.82,51.44,49.49,51.0,6689924,50.82,51.44,49.49,51.0,6689924,0.0,1.0
2021-03-31,50.04,50.99,49.76,50.41,6539474,50.04,50.99,49.76,50.41,6539474,0.0,1.0
2021-04-01,50.865,50.87,50.15,50.15,6542222,50.865,50.87,50.15,50.15,6542222,0.0,1.0
2021-04-05,52.95,53.0,50.05,50.3,9882746,52.95,53.0,50.05,50.3,9882746,0.0,1.0
2021-04-06,50.62,53.5,50.28,52.74,7091358,50.62,53.5,50.28,52.74,7091358,0.0,1.0
2021-04-07,47.57,49.5499,47.05,48.72,8615104,47.57,49.5499,47.05,48.72,8615104,0.0,1.0
2021-04-08,49.05,49.77,48.87,48.99,4502352,49.05,49.77,48.87,48.99,4502352,0.0,1.0
2021-04-09,49.65,50.68,49.25,50.18,4501967,49.65,50.68,49.25,50.18,4501967,0.0,1.0
2021-04-12,51.78,52.45,49.9,51.99,8231100,51.78,52.45,49.9,51.99,8231100,0.0,1.0
2021-04-13,54.93,55.1,51.78,54.14,11613672,54.93,55.1,51.78,54.14,11613672,0.0,1.0
2021-04-14,51.5,55.77,50.5,55.47,15617198,51.5,55.77,50.5,55.47,15617198,0.0,1.0
2021-04-15,52.6,52.75,51.47,52.35,6933692,52.6,52.75,51.47,52.35,6933692,0.0,1.0
2021-04-16,51.37,51.87,49.71,50.59,6428131,51.37,51.87,49.71,50.59,6428131,0.0,1.0
2021-04-19,47.9499,48.13,46.08,47.0,12930294,47.9499,48.13,46.08,47.0,12930294,0.0,1.0
2021-04-20,47.01,48.04,45.33,47.76,7714930,47.01,48.04,45.33,47.76,7714930,0.0,1.0
2021-04-21,45.35,48.21,45.28,46.15,7228151,45.35,48.21,45.28,46.15,7228151,0.0,1.0
2021-04-22,41.32,45.26,41.25,45.005,15929552,41.32,45.26,41.25,45.005,15929552,0.0,1.0
2021-04-23,42.385,42.95,38.51,38.8,13704538,42.385,42.95,38.51,38.8,13704538,0.0,1.0
2021-04-26,45.91,46.18,44.85,45.07,7995881,45.91,46.18,44.85,45.07,7995881,0.0,1.0
2021-04-27,46.575,47.05,45.91,46.965,5167428,46.575,47.05,45.91,46.965,5167428,0.0,1.0
2021-04-28,46.2,46.9,45.02,46.86,4295155,46.2,46.9,45.02,46.86,4295155,0.0,1.0
2021-04-29,43.0,45.64,42.66,45.31,8605831,43.0,45.64,42.66,45.31,8605831,0.0,1.0
2021-04-30,46.85,46.92,44.51,44.53,7525379,46.85,46.92,44.51,44.53,7525379,0.0,1.0
2021-05-03,47.23,48.26,46.9801,48.05,7645759,47.23,48.26,46.9801,48.05,7645759,0.0,1.0
2021-05-04,44.35,45.54,42.98,45.53,8112376,44.35,45.54,42.98,45.53,8112376,0.0,1.0
2021-05-05,46.06,47.15,44.74,45.5,8934751,46.06,47.15,44.74,45.5,8934751,0.0,1.0
2021-05-06,45.205,47.0,44.28,46.2,6643419,45.205,47.0,44.28,46.2,6643419,0.0,1.0
2021-05-07,46.88,48.32,46.0,46.16,7320830,46.88,48.32,46.0,46.16,7320830,0.0,1.0
2021-05-10,44.22,48.08,43.99,47.09,8694831,44.22,48.08,43.99,47.09,8694831,0.0,1.0
2021-05-11,44.876,45.0,42.75,43.0,6991755,44.876,45.0,42.75,43.0,6991755,0.0,1.0
2021-05-12,41.97,45.37,40.95,44.08,11949837,41.97,45.37,40.95,44.08,11949837,0.0,1.0
2021-05-13,37.182,40.13,34.9,38.34,21891860,37.182,40.13,34.9,38.34,21891860,0.0,1.0
2021-05-14,39.43,40.5,39.01,39.01,8950939,39.43,40.5,39.01,39.01,8950939,0.0,1.0
2021-05-17,35.5,36.25,33.76,35.27,17933582,35.5,36.25,33.76,35.27,17933582,0.0,1.0
2021-05-18,34.38,35.2,34.0,35.02,10583180,34.38,35.2,34.0,35.02,10583180,0.0,1.0
2021-05-19,32.6,33.84,28.0,28.8,30415257,32.6,33.84,28.0,28.8,30415257,0.0,1.0
2021-05-20,33.0499,35.95,32.02,35.37,12659514,33.0499,35.95,32.02,35.37,12659514,0.0,1.0
2021-05-21,30.1,34.65,29.98,34.0,14961102,30.1,34.65,29.98,34.0,14961102,0.0,1.0
2021-05-24,33.115,33.51,30.97,31.33,12275445,33.115,33.51,30.97,31.33,12275445,0.0,1.0
2021-05-25,31.51,32.5,31.5,31.93,8605575,31.51,32.5,31.5,31.93,8605575,0.0,1.0
2021-05-26,32.05,33.25,31.96,33.21,6660825,32.05,33.25,31.96,33.21,6660825,0.0,1.0
2021-05-27,32.46,33.59,32.07,33.35,5801871,32.46,33.59,32.07,33.35,5801871,0.0,1.0
2021-05-28,30.22,31.5,30.1,31.05,9923977,30.22,31.5,30.1,31.05,9923977,0.0,1.0
2021-06-01,29.54,31.18,29.05,30.73,8576107,29.54,31.18,29.05,30.73,8576107,0.0,1.0
2021-06-02,31.1,31.48,30.55,30.85,6240430,31.1,31.48,30.55,30.85,6240430,0.0,1.0
2021-06-03,32.25,32.49,31.2,32.04,6900421,32.25,32.49,31.2,32.04,6900421,0.0,1.0
2021-06-04,30.9,31.46,30.27,30.85,6935933,30.9,31.46,30.27,30.85,6935933,0.0,1.0
2021-06-07,29.5665,30.83,28.5,30.83,8104067,29.5665,30.83,28.5,30.83,8104067,0.0,1.0
2021-06-08,27.45,27.69,25.92,27.6,17708406,27.45,27.69,25.92,27.6,17708406,0.0,1.0
2021-06-09,30.1,30.59,28.7,29.14,12192666,30.1,30.59,28.7,29.14,12192666,0.0,1.0
2021-06-10,30.4,31.61,30.15,30.97,7963882,30.4,31.61,30.15,30.97,7963882,0.0,1.0
2021-06-11,30.78,31.1,30.17,30.94,4662449,30.78,31.1,30.17,30.94,4662449,0.0,1.0
2021-06-14,33.08,34.25,32.54,33.53,9769464,33.08,34.25,32.54,33.53,9769464,0.0,1.0
2021-06-15,33.2335,34.14,32.795,33.495,7379057,33.2335,34.14,32.795,33.495,7379057,0.0,1.0
2021-06-16,32.05,32.74,31.0,32.655,7653610,32.05,32.74,31.0,32.655,7653610,0.0,1.0
2021-06-17,31.26,32.74,31.01,32.19,6139907,31.26,32.74,31.01,32.19,6139907,0.0,1.0
2021-06-18,29.8,30.85,29.63,30.85,7784832,29.8,30.85,29.63,30.85,7784832,0.0,1.0
2021-06-21,27.7,28.99,27.26,27.97,12112766,27.7,28.99,27.26,27.97,12112766,0.0,1.0
2021-06-22,28.01,28.69,24.0,25.97,23330433,28.01,28.69,24.0,25.97,23330433,0.0,1.0
2021-06-23,27.79,29.88,27.78,29.87,8760881,27.79,29.88,27.78,29.87,8760881,0.0,1.0
2021-06-24,29.61,30.0,28.5,28.6,8025687,29.61,30.0,28.5,28.6,8025687,0.0,1.0
2021-06-25,27.68,28.65,27.4,28.32,9154468,27.68,28.65,27.4,28.32,9154468,0.0,1.0
2021-06-28,29.25,29.8,28.77,29.1,8535690,29.25,29.8,28.77,29.1,8535690,0.0,1.0
2021-06-29,31.13,31.24,30.71,30.85,8290287,31.13,31.24,30.71,30.85,8290287,0.0,1.0
2021-06-30,29.81,29.88,29.05,29.72,6656688,29.81,29.88,29.05,29.72,6656688,0.0,1.0
2021-07-01,28.47,29.14,28.36,29.04,6850778,28.47,29.14,28.36,29.04,6850778,0.0,1.0
2021-07-02,28.58,29.05,28.41,28.85,6356843,28.58,29.05,28.41,28.85,6356843,0.0,1.0
2021-07-06,28.72,29.6,28.44,29.59,6353218,28.72,29.6,28.44,29.59,6353218,0.0,1.0
2021-07-07,28.75,30.0,28.52,29.08,6243135,28.75,30.0,28.52,29.08,6243135,0.0,1.0
2021-07-08,27.4,27.65,26.5,27.04,7185752,27.4,27.65,26.5,27.04,7185752,0.0,1.0
2021-07-09,27.65,27.98,27.47,27.48,3680677,27.65,27.98,27.47,27.48,3680677,0.0,1.0
2021-07-12,26.9,27.65,26.86,27.59,4154397,26.9,27.65,26.86,27.59,4154397,0.0,1.0
2021-07-13,26.4,27.1,26.32,26.79,5001283,26.4,27.1,26.32,26.79,5001283,0.0,1.0
2021-07-14,26.88,27.465,26.54,26.56,5718900,26.88,27.465,26.54,26.56,5718900,0.0,1.0
2021-07-15,25.52,26.45,25.01,26.24,8357116,25.52,26.45,25.01,26.24,8357116,0.0,1.0
2021-07-16,26.2,26.42,25.75,25.86,4395723,26.2,26.42,25.75,25.86,4395723,0.0,1.0
2021-07-19,25.25,25.35,24.7,25.025,6996846,25.25,25.35,24.7,25.025,6996846,0.0,1.0
2021-07-20,24.02,24.47,24.01,24.4,7708193,24.02,24.47,24.01,24.4,7708193,0.0,1.0
2021-07-21,26.03,27.15,25.41,25.48,7856724,26.03,27.15,25.41,25.48,7856724,0.0,1.0
2021-07-22,27.05,27.19,26.45,26.525,6419993,27.05,27.19,26.45,26.525,6419993,0.0,1.0
2021-07-23,27.19,27.47,26.92,27.21,4931880,27.19,27.47,26.92,27.21,4931880,0.0,1.0
2021-07-26,33.79,34.33,31.37,31.53,16681817,33.79,34.33,31.37,31.53,16681817,0.0,1.0
2021-07-27,33.0,33.22,31.86,32.6,9760409,33.0,33.22,31.86,32.6,9760409,0.0,1.0
2021-07-28,35.18,35.5,33.59,34.44,10204346,35.18,35.5,33.59,34.44,10204346,0.0,1.0
2021-07-29,34.15,35.16,33.95,34.89,6873968,34.15,35.16,33.95,34.89,6873968,0.0,1.0
2021-07-30,34.735,34.75,33.32,33.65,4946930,34.735,34.75,33.32,33.65,4946930,0.0,1.0
2021-08-02,33.55,34.74,33.55,34.54,5498531,33.55,34.74,33.55,34.54,5498531,0.0,1.0
2021-08-03,31.87,33.475,31.82,33.19,5924325,31.87,33.475,31.82,33.19,5924325,0.0,1.0
2021-08-04,33.14,33.45,32.9,33.045,18359757,33.14,33.45,32.9,33.045,18359757,0.0,1.0
2021-08-05,33.72,34.44,31.62,31.685,6014433,33.72,34.44,31.62,31.685,6014433,0.0,1.0
2021-08-06,36.01,36.26,33.79,34.15,7089656,36.01,36.26,33.79,34.15,7089656,0.0,1.0
2021-08-09,38.55,38.85,37.59,37.88,8201068,38.55,38.85,37.59,37.88,8201068,0.0,1.0
2021-08-10,37.8,39.53,36.74,38.64,6035073,37.8,39.53,36.74,38.64,6035073,0.0,1.0
2021-08-11,38.87,39.27,38.43,38.44,5567988,38.87,39.27,38.43,38.44,5567988,0.0,1.0
2021-08-12,36.87,39.86,36.33,37.4,4671238,36.87,39.86,36.33,37.4,4671238,0.0,1.0
2021-08-13,38.37,38.94,38.16,38.695,4187310,38.37,38.94,38.16,38.695,4187310,0.0,1.0
2021-08-16,37.94,38.88,37.75,38.71,4043266,37.94,38.88,37.75,38.71,4043266,0.0,1.0
2021-08-17,36.61,38.2,36.45,38.14,4994321,36.61,38.2,36.45,38.14,4994321,0.0,1.0
2021-08-18,35.33,37.0,35.27,36.5,5513782,35.33,37.0,35.27,36.5,5513782,0.0,1.0
2021-08-19,37.49,37.75,34.58,34.685,6477858,37.49,37.75,34.58,34.685,6477858,0.0,1.0
2021-08-20,39.58,39.68,38.2,38.205,7337685,39.58,39.68,38.2,38.205,7337685,0.0,1.0
2021-08-23,39.86,41.18,39.75,40.72,6347767,39.86,41.18,39.75,40.72,6347767,0.0,1.0
2021-08-24,39.09,40.88,38.45,39.65,5292419,39.09,40.88,38.45,39.65,5292419,0.0,1.0
2021-08-25,39.12,39.65,38.13,38.505,4674153,39.12,39.65,38.13,38.505,4674153,0.0,1.0
2021-08-26,37.82,38.11,36.95,37.795,4233185,37.82,38.11,36.95,37.795,4233185,0.0,1.0
2021-08-27,39.15,39.48,37.82,37.85,4604576,39.15,39.48,37.82,37.85,4604576,0.0,1.0
2021-08-30,38.9,39.1799,38.33,38.47,3080001,38.9,39.1799,38.33,38.47,3080001,0.0,1.0
2021-08-31,37.77,38.92,37.48,38.4,3718218,37.77,38.92,37.48,38.4,3718218,0.0,1.0
2021-09-01,38.24,39.0,37.74,38.08,5947376,38.24,39.0,37.74,38.08,5947376,0.0,1.0
2021-09-02,39.07,40.35,38.93,39.89,6552352,39.07,40.35,38.93,39.89,6552352,0.0,1.0
2021-09-03,40.73,40.93,40.0,40.45,5408261,40.73,40.93,40.0,40.45,5408261,0.0,1.0
2021-09-07,37.81,41.77,35.6,41.31,12766094,37.81,41.77,35.6,41.31,12766094,0.0,1.0
2021-09-08,37.52,37.89,36.63,37.5,4659330,37.52,37.89,36.63,37.5,4659330,0.0,1.0
2021-09-09,37.45,39.355,37.29,37.97,3551408,37.45,39.355,37.29,37.97,3551408,0.0,1.0
2021-09-10,36.8,37.34,35.8,37.19,4900171,36.8,37.34,35.8,37.19,4900171,0.0,1.0
2021-09-13,35.73,37.55,34.61,36.17,5570408,35.73,37.55,34.61,36.17,5570408,0.0,1.0
2021-09-14,36.81,37.51,36.71,37.215,3861466,36.81,37.51,36.71,37.215,3861466,0.0,1.0
2021-09-15,38.805,38.86,37.77,37.79,4443675,38.805,38.86,37.77,37.79,4443675,0.0,1.0
2021-09-16,38.0,38.76,37.63,38.76,3353170,38.0,38.76,37.63,38.76,3353170,0.0,1.0
2021-09-17,37.7,38.11,37.27,37.6,2510078,37.7,38.11,37.27,37.6,2510078,0.0,1.0
2021-09-20,34.555,35.18,33.77,34.35,8659740,34.555,35.18,33.77,34.35,8659740,0.0,1.0
2021-09-21,33.18,34.4,32.9,34.0,5516403,33.18,34.4,32.9,34.0,5516403,0.0,1.0
2021-09-22,34.88,35.27,33.36,33.43,5534405,34.88,35.27,33.36,33.43,5534405,0.0,1.0
2021-09-23,35.89,36.0,34.79,34.81,3663621,35.89,36.0,34.79,34.81,3663621,0.0,1.0
2021-09-24,34.23,34.42,32.9,32.98,6720691,34.23,34.42,32.9,32.98,6720691,0.0,1.0
2021-09-27,34.18,35.0,33.84,34.945,3662098,34.18,35.0,33.84,34.945,3662098,0.0,1.0
2021-09-28,32.73,33.61,32.44,33.54,5146043,32.73,33.61,32.44,33.54,5146043,0.0,1.0
2021-09-29,32.12,33.14,32.1,32.94,3422368,32.12,33.14,32.1,32.94,3422368,0.0,1.0
2021-09-30,33.85,34.44,33.29,34.05,5149021,33.85,34.44,33.29,34.05,5149021,0.0,1.0
2021-10-01,37.19,37.47,36.56,37.1,8586921,37.19,37.47,36.56,37.1,8586921,0.0,1.0
2021-10-04,39.13,39.15,36.0,37.0,8723254,39.13,39.15,36.0,37.0,8723254,0.0,1.0
2021-10-05,40.44,40.45,39.2,39.36,7116195,40.44,40.45,39.2,39.36,7116195,0.0,1.0
2021-10-06,42.78,42.92,41.77,42.6,9778681,42.78,42.92,41.77,42.6,9778681,0.0,1.0
2021-10-07,41.55,42.75,41.4,42.07,6740861,41.55,42.75,41.4,42.07,6740861,0.0,1.0
2021-10-08,42.34,42.75,41.98,42.54,4901141,42.34,42.75,41.98,42.54,4901141,0.0,1.0
2021-10-11,44.315,44.82,43.75,43.9,7734371,44.315,44.82,43.75,43.9,7734371,0.0,1.0
2021-10-12,42.45,44.37,42.3,44.37,7659636,42.45,44.37,42.3,44.37,7659636,0.0,1.0
2021-10-13,44.65,44.75,42.02,42.37,7366420,44.65,44.75,42.02,42.37,7366420,0.0,1.0
2021-10-14,44.9101,45.44,44.58,44.87,7368864,44.9101,45.44,44.58,44.87,7368864,0.0,1.0
2021-10-15,47.41,48.22,46.33,46.78,11638673,47.41,48.22,46.33,46.78,11638673,0.0,1.0
2021-10-18,45.65,48.3,44.98,47.11,10137967,45.65,48.3,44.98,47.11,10137967,0.0,1.0
2021-10-19,48.82,48.85,46.05,47.0,15346352,48.82,48.85,46.05,47.0,15346352,0.0,1.0
2021-10-20,51.75,52.68,48.99,49.02,13667718,51.75,52.68,48.99,49.02,13667718,0.0,1.0
2021-10-21,48.97,51.83,48.7,51.35,11433667,48.97,51.83,48.7,51.35,11433667,0.0,1.0
2021-10-22,48.75,49.8,46.8,49.68,9146561,48.75,49.8,46.8,49.68,9146561,0.0,1.0
2021-10-25,50.89,51.49,50.4,50.52,7487544,50.89,51.49,50.4,50.52,7487544,0.0,1.0
2021-10-26,49.43,51.3875,49.17,50.81,5925982,49.43,51.3875,49.17,50.81,5925982,0.0,1.0
2021-10-27,46.7,47.72,46.17,46.67,8355194,46.7,47.72,46.17,46.67,8355194,0.0,1.0
2021-10-28,48.685,49.0,46.32,48.7,5163597,48.685,49.0,46.32,48.7,5163597,0.0,1.0
2021-10-29,49.69,50.0,48.23,48.56,4692051,49.69,50.0,48.23,48.56,4692051,0.0,1.0
2021-11-01,49.24,49.54,48.59,49.28,4111065,49.24,49.54,48.59,49.28,4111065,0.0,1.0
2021-11-02,50.46,51.0,50.06,50.63,7164219,50.46,51.0,50.06,50.63,7164219,0.0,1.0
2021-11-03,50.12,50.48,48.69,49.66,4975871,50.12,50.48,48.69,49.66,4975871,0.0,1.0
2021-11-04,48.87,50.0,48.4,49.5,4061514,48.87,50.0,48.4,49.5,4061514,0.0,1.0
2021-11-05,48.57,49.56,48.35,49.305,3083754,48.57,49.56,48.35,49.305,3083754,0.0,1.0
2021-11-08,52.3,52.85,51.56,51.98,7789043,52.3,52.85,51.56,51.98,7789043,0.0,1.0
2021-11-09,53.49,54.08,52.26,53.745,6752003,53.49,54.08,52.26,53.745,6752003,0.0,1.0
2021-11-10,53.42,55.05,52.93,53.99,10161694,53.42,55.05,52.93,53.99,10161694,0.0,1.0
2021-11-11,52.19,53.95,52.13,52.725,6226059,52.19,53.95,52.13,52.725,6226059,0.0,1.0
2021-11-12,51.47,51.702,50.28,51.69,6305395,51.47,51.702,50.28,51.69,6305395,0.0,1.0
2021-11-15,51.18,53.0,50.8,52.19,3812743,51.18,53.0,50.8,52.19,3812743,0.0,1.0
2021-11-16,47.07,49.48,46.88,48.82,8728752,47.07,49.48,46.88,48.82,8728752,0.0,1.0
2021-11-17,48.38,48.44,46.88,47.5,4776640,48.38,48.44,46.88,47.5,4776640,0.0,1.0
2021-11-18,46.48,47.45,45.0,47.26,7984700,46.48,47.45,45.0,47.26,7984700,0.0,1.0
2021-11-19,47.14,47.49,46.14,46.375,5051990,47.14,47.49,46.14,46.375,5051990,0.0,1.0
2021-11-22,45.15,47.4,45.05,47.4,4457187,45.15,47.4,45.05,47.4,4457187,0.0,1.0
2021-11-23,46.88,47.0,45.7,45.96,3650193,46.88,47.0,45.7,45.96,3650193,0.0,1.0
2021-11-24,46.42,47.71,45.15,45.63,3057313,46.42,47.71,45.15,45.63,3057313,0.0,1.0
2021-11-26,44.33,44.72,43.71,44.28,4545928,44.33,44.72,43.71,44.28,4545928,0.0,1.0
2021-11-29,47.18,47.79,46.0,46.485,4644605,47.18,47.79,46.0,46.485,4644605,0.0,1.0
2021-11-30,46.22,48.34,45.48,47.45,5442736,46.22,48.34,45.48,47.45,5442736,0.0,1.0
2021-12-01,44.87,47.9,44.77,47.05,5090752,44.87,47.9,44.77,47.05,5090752,0.0,1.0
2021-12-02,45.39,45.67,44.08,44.58,4717989,45.39,45.67,44.08,44.58,4717989,0.0,1.0
2021-12-03,41.85,45.18,40.51,45.055,9818949,41.85,45.18,40.51,45.055,9818949,0.0,1.0
2021-12-06,38.4,39.17,36.69,38.05,10139690,38.4,39.17,36.69,38.05,10139690,0.0,1.0
2021-12-07,40.1,41.6,39.76,40.4,7786222,40.1,41.6,39.76,40.4,7786222,0.0,1.0
2021-12-08,40.33,41.01,39.65,39.69,4088135,40.33,41.01,39.65,39.69,4088135,0.0,1.0
2021-12-09,37.1,39.3,37.01,39.16,6159830,37.1,39.3,37.01,39.16,6159830,0.0,1.0
2021-12-10,37.28,38.87,36.45,38.75,5132237,37.28,38.87,36.45,38.75,5132237,0.0,1.0
2021-12-13,35.41,37.06,34.61,36.93,7494570,35.41,37.06,34.61,36.93,7494570,0.0,1.0
2021-12-14,36.7,36.75,35.25,35.57,4453585,36.7,36.75,35.25,35.57,4453585,0.0,1.0
2021-12-15,37.66,37.93,35.37,36.53,7307473,37.66,37.93,35.37,36.53,7307473,0.0,1.0
2021-12-16,36.31,37.64,35.67,37.61,4222621,36.31,37.64,35.67,37.61,4222621,0.0,1.0
2021-12-17,34.42,35.75,33.92,34.85,5699418,34.42,35.75,33.92,34.85,5699418,0.0,1.0
2021-12-20,34.47,37.33,33.2,33.82,5573734,34.47,37.33,33.2,33.82,5573734,0.0,1.0
2021-12-21,36.53,36.6,35.7,35.8,4923056,36.53,36.6,35.7,35.8,4923056,0.0,1.0
2021-12-22,37.0,37.38,36.18,36.6,3706368,37.0,37.38,36.18,36.6,3706368,0.0,1.0
2021-12-23,39.135,39.33,36.45,36.74,5511090,39.135,39.33,36.45,36.74,5511090,0.0,1.0
2021-12-27,39.29,39.94,39.01,39.4,4853242,39.29,39.94,39.01,39.4,4853242,0.0,1.0
2021-12-28,36.326,37.69,35.81,37.6,5865275,36.326,37.69,35.81,37.6,5865275,0.0,1.0
2021-12-29,35.36,36.54,35.23,35.855,4153043,35.36,36.54,35.23,35.855,4153043,0.0,1.0
2021-12-30,35.39,36.0,35.21,35.39,3948673,35.39,36.0,35.21,35.39,3948673,0.0,1.0
2021-12-31,34.25,36.24,34.13,36.0,4769568,34.25,36.24,34.13,36.0,4769568,0.0,1.0
2022-01-03,34.27,35.39,34.1,35.29,3761666,34.27,35.39,34.1,35.29,3761666,0.0,1.0
2022-01-04,34.66,35.5,34.02,34.99,4182429,34.66,35.5,34.02,34.99,4182429,0.0,1.0
2022-01-05,32.49,35.0,32.42,34.7,5295024,32.49,35.0,32.42,34.7,5295024,0.0,1.0
2022-01-06,31.94,32.49,31.25,31.99,6379428,31.94,32.49,31.25,31.99,6379428,0.0,1.0
2022-01-07,30.735,31.41,30.1,31.25,8494869,30.735,31.41,30.1,31.25,8494869,0.0,1.0
2022-01-10,30.17,30.65,28.95,29.56,8237605,30.17,30.65,28.95,29.56,8237605,0.0,1.0
2022-01-11,31.15,31.49,29.84,30.17,7310628,31.15,31.49,29.84,30.17,7310628,0.0,1.0
2022-01-12,31.95,32.5,31.48,31.96,7312726,31.95,32.5,31.48,31.96,7312726,0.0,1.0
2022-01-13,30.5,32.59,30.107,32.205,6719319,30.5,32.59,30.107,32.205,6719319,0.0,1.0
2022-01-14,30.53,31.2,30.02,30.04,4534031,30.53,31.2,30.02,30.04,4534031,0.0,1.0
2022-01-18,28.57,29.4,28.25,29.27,7143081,28.57,29.4,28.25,29.27,7143081,0.0,1.0
2022-01-19,28.57,29.55,28.0,28.95,7143081,28.57,29.55,28.0,28.95,7143081,0.0,1.0
2022-01-20,29.02,29.68,28.65,28.78,6624403,29.02,29.68,28.65,28.78,6624403,0.0,1.0
2022-01-21,25.59,26.73,25.06,26.16,15644188,25.59,26.73,25.06,26.16,15644188,0.0,1.0
2022-01-24,25.8965,26.0,22.22,22.57,16244678,25.8965,26.0,22.22,22.57,16244678,0.0,1.0
2022-01-25,25.43,25.95,24.58,25.55,8392737,25.43,25.95,24.58,25.55,8392737,0.0,1.0
2022-01-26,25.44,27.4,25.25,26.5,7612790,25.44,27.4,25.25,26.5,7612790,0.0,1.0
2022-01-27,24.11,25.81,24.07,25.455,5814702,24.11,25.81,24.07,25.455,5814702,0.0,1.0
2022-01-28,25.735,25.75,24.62,25.05,5559886,25.735,25.75,24.62,25.05,5559886,0.0,1.0
2022-01-31,26.24,26.49,25.17,25.65,4465447,26.24,26.49,25.17,25.65,4465447,0.0,1.0
2022-02-01,26.27,26.75,25.91,26.61,4524791,26.27,26.75,25.91,26.61,4524791,0.0,1.0
2022-02-02,25.55,26.14,25.01,26.14,4057391,25.55,26.14,25.01,26.14,4057391,0.0,1.0
2022-02-03,24.63,25.37,24.52,24.86,4814282,24.63,25.37,24.52,24.86,4814282,0.0,1.0
2022-02-04,27.96,28.24,25.51,25.51,6349117,27.96,28.24,25.51,25.51,6349117,0.0,1.0
2022-02-07,30.57,31.17,29.6,29.7,8606425,30.57,31.17,29.6,29.7,8606425,0.0,1.0
2022-02-08,31.35,31.36,29.68,30.34,6905555,31.35,31.36,29.68,30.34,6905555,0.0,1.0
2022-02-09,32.08,32.08,30.5,31.25,6358491,32.08,32.08,30.5,31.25,6358491,0.0,1.0
2022-02-10,31.0,32.7,30.67,31.165,8048152,31.0,32.7,30.67,31.165,8048152,0.0,1.0
2022-02-11,29.61,31.1,29.24,30.585,8029263,29.61,31.1,29.24,30.585,8029263,0.0,1.0
2022-02-14,29.45,30.05,29.04,29.58,4587304,29.45,30.05,29.04,29.58,4587304,0.0,1.0
2022-02-15,31.29,31.4,30.88,31.01,3545597,31.29,31.4,30.88,31.01,3545597,0.0,1.0
2022-02-16,31.12,31.5,30.4,31.1,3790140,31.12,31.5,30.4,31.1,3790140,0.0,1.0
2022-02-17,28.34,29.9865,28.3,29.91,7360545,28.34,29.9865,28.3,29.91,7360545,0.0,1.0
2022-02-18,27.3,28.17,26.97,28.14,7645658,27.3,28.17,26.97,28.14,7645658,0.0,1.0
2022-02-22,25.93,26.48,25.5,25.65,7816488,25.93,26.48,25.5,25.65,7816488,0.0,1.0
2022-02-23,25.63,26.87,25.38,26.74,4338204,25.63,26.87,25.38,26.74,4338204,0.0,1.0
2022-02-24,26.59,27.6,24.03,24.13,10243633,26.59,27.6,24.03,24.13,10243633,0.0,1.0
2022-02-25,27.175,27.34,24.56,27.17,4890141,27.175,27.34,24.56,27.17,4890141,0.0,1.0
2022-02-28,29.39,29.5,26.9,27.0,7090485,29.39,29.5,26.9,27.0,7090485,0.0,1.0
2022-03-01,30.75,31.29,29.91,31.225,7559536,30.75,31.29,29.91,31.225,7559536,0.0,1.0
2022-03-02,30.177,31.8,29.8,30.65,4982451,30.177,31.8,29.8,30.65,4982451,0.0,1.0
2022-03-03,28.11,30.25,28.01,30.19,4380178,28.11,30.25,28.01,30.19,4380178,0.0,1.0
2022-03-04,26.13,27.93,25.56,27.75,6319954,26.13,27.93,25.56,27.75,6319954,0.0,1.0
2022-03-07,24.67,26.44,24.56,25.91,6599869,24.67,26.44,24.56,25.91,6599869,0.0,1.0
2022-03-08,25.5,26.36,25.16,25.495,5617992,25.5,26.36,25.16,25.495,5617992,0.0,1.0
2022-03-09,28.1,28.8,28.0,28.1,5106468,28.1,28.8,28.0,28.1,5106468,0.0,1.0
2022-03-10,26.6,26.95,26.0,26.36,4564475,26.6,26.95,26.0,26.36,4564475,0.0,1.0
2022-03-11,25.51,26.722,25.3,26.57,4703749,25.51,26.722,25.3,26.57,4703749,0.0,1.0
2022-03-14,25.4,26.07,25.12,25.81,2646606,25.4,26.07,25.12,25.81,2646606,0.0,1.0
2022-03-15,26.34,26.5,25.035,25.21,2447578,26.34,26.5,25.035,25.21,2447578,0.0,1.0
2022-03-16,27.5,27.5,25.94,26.69,3676874,27.5,27.5,25.94,26.69,3676874,0.0,1.0
2022-03-17,27.65,27.7,27.12,27.5,3223358,27.65,27.7,27.12,27.5,3223358,0.0,1.0
2022-03-18,28.7,28.74,27.13,27.34,3433417,28.7,28.74,27.13,27.34,3433417,0.0,1.0
2022-03-21,27.69,28.46,27.3,28.19,2927885,27.69,28.46,27.3,28.19,2927885,0.0,1.0
2022-03-22,28.75,29.49,28.69,28.95,3865329,28.75,29.49,28.69,28.95,3865329,0.0,1.0
2022-03-23,28.61,29.2,28.23,28.63,2347457,28.61,29.2,28.23,28.63,2347457,0.0,1.0
2022-03-24,30.51,30.68,29.0,29.14,5407730,30.51,30.68,29.0,29.14,5407730,0.0,1.0
2022-03-25,30.17,31.53,29.95,31.21,4851259,30.17,31.53,29.95,31.21,4851259,0.0,1.0
2022-03-28,32.81,33.16,31.93,31.96,5912152,32.81,33.16,31.93,31.96,5912152,0.0,1.0
2022-03-29,32.87,33.18,32.3,32.91,3836424,32.87,33.18,32.3,32.91,3836424,0.0,1.0
2022-03-30,32.06,32.96,31.52,32.495,3700980,32.06,32.96,31.52,32.495,3700980,0.0,1.0
2022-03-31,30.54,32.35,30.51,32.21,3344340,30.54,32.35,30.51,32.21,3344340,0.0,1.0
2022-04-01,32.05,32.14,30.45,30.52,5141102,32.05,32.14,30.45,30.52,5141102,0.0,1.0
2022-04-04,32.08,32.15,31.04,31.84,3972532,32.08,32.15,31.04,31.84,3972532,0.0,1.0
2022-04-05,32.13,32.59,31.62,32.27,4528801,32.13,32.59,31.62,32.27,4528801,0.0,1.0
2022-04-06,30.21,31.22,29.73,31.21,6273747,30.21,31.22,29.73,31.21,6273747,0.0,1.0
2022-04-07,30.38,30.75,29.75,29.95,3769516,30.38,30.75,29.75,29.95,3769516,0.0,1.0
2022-04-08,29.82,30.88,29.6,29.97,4316192,29.82,30.88,29.6,29.97,4316192,0.0,1.0
2022-04-11,27.78,28.72,27.71,28.58,4708156,27.78,28.72,27.71,28.58,4708156,0.0,1.0
2022-04-12,27.38,28.55,27.35,28.09,3301748,27.38,28.55,27.35,28.09,3301748,0.0,1.0
2022-04-13,29.19,29.32,27.51,27.55,3446514,29.19,29.32,27.51,27.55,3446514,0.0,1.0
2022-04-14,28.5,29.3525,28.15,29.15,3070063,28.5,29.3525,28.15,29.15,3070063,0.0,1.0
2022-04-18,29.5,29.69,27.89,28.095,3587154,29.5,29.69,27.89,28.095,3587154,0.0,1.0
2022-04-19,30.18,30.49,29.53,29.59,2927925,30.18,30.49,29.53,29.59,2927925,0.0,1.0
2022-04-20,30.07,30.7,29.75,30.48,2293559,30.07,30.7,29.75,30.48,2293559,0.0,1.0
2022-04-21,29.34,31.4,29.26,30.89,3201981,29.34,31.4,29.26,30.89,3201981,0.0,1.0
2022-04-22,28.04,28.87,27.58,28.73,3365510,28.04,28.87,27.58,28.73,3365510,0.0,1.0
2022-04-25,28.62,28.65,26.93,27.34,3479619,28.62,28.65,26.93,27.34,3479619,0.0,1.0
2022-04-26,26.9,28.45,26.75,28.37,3538365,26.9,28.45,26.75,28.37,3538365,0.0,1.0
2022-04-27,26.86,27.68,26.75,27.38,2455133,26.86,27.68,26.75,27.38,2455133,0.0,1.0
2022-04-28,27.83,28.04,26.79,27.26,2307482,27.83,28.04,26.79,27.26,2307482,0.0,1.0
2022-04-29,26.38,27.41,26.26,27.05,2725459,26.38,27.41,26.26,27.05,2725459,0.0,1.0
2022-05-02,26.17,26.5,25.5,26.35,5133243,26.17,26.5,25.5,26.35,5133243,0.0,1.0
2022-05-03,25.7,26.38,25.62,26.15,2991465,25.7,26.38,25.62,26.15,2991465,0.0,1.0
2022-05-04,27.76,27.89,26.32,26.44,3229872,27.76,27.89,26.32,26.44,3229872,0.0,1.0
2022-05-05,25.02,27.5,24.71,27.49,4696329,25.02,27.5,24.71,27.49,4696329,0.0,1.0
2022-05-06,25.02,25.18,24.08,24.675,3800682,25.02,25.18,24.08,24.675,3800682,0.0,1.0
2022-05-09,20.904,22.9,20.55,22.5,12949140,20.904,22.9,20.55,22.5,12949140,0.0,1.0
2022-05-10,21.23,22.04,20.8,21.685,5847394,21.23,22.04,20.8,21.685,5847394,0.0,1.0
2022-05-11,19.09,21.51,18.97,20.145,10259241,19.09,21.51,18.97,20.145,10259241,0.0,1.0
2022-05-12,18.31,19.48,17.48,18.38,10183409,18.31,19.48,17.48,18.38,10183409,0.0,1.0
2022-05-13,19.7,20.25,18.93,19.69,7480490,19.7,20.25,18.93,19.69,7480490,0.0,1.0
2022-05-16,18.75,19.61,18.56,19.425,4423653,18.75,19.61,18.56,19.425,4423653,0.0,1.0
2022-05-17,19.31,19.85,18.85,19.45,4136583,19.31,19.85,18.85,19.45,4136583,0.0,1.0
2022-05-18,18.55,19.04,18.12,18.975,4761463,18.55,19.04,18.12,18.975,4761463,0.0,1.0
2022-05-19,19.53,19.82,18.55,18.68,5248514,19.53,19.82,18.55,18.68,5248514,0.0,1.0
2022-05-20,18.74,19.99,18.27,19.83,3936954,18.74,19.99,18.27,19.83,3936954,0.0,1.0
2022-05-23,18.44,20.0,18.41,19.3,3804566,18.44,20.0,18.41,19.3,3804566,0.0,1.0
2022-05-24,18.62,18.87,17.95,18.44,5386741,18.62,18.87,17.95,18.44,5386741,0.0,1.0
2022-05-25,19.07,19.43,18.5,18.67,2746143,19.07,19.43,18.5,18.67,2746143,0.0,1.0
2022-05-26,19.04,19.45,18.02,18.12,3659987,19.04,19.45,18.02,18.12,3659987,0.0,1.0
2022-05-27,18.96,19.29,18.2,18.93,3971472,18.96,19.29,18.2,18.93,3971472,0.0,1.0
2022-05-31,20.54,21.1,20.11,20.71,4838485,20.54,21.1,20.11,20.71,4838485,0.0,1.0
2022-06-01,19.47,20.84,19.252,20.64,3762311,19.47,20.84,19.252,20.64,3762311,0.0,1.0
2022-06-02,19.95,20.11,19.08,19.12,3508555,19.95,20.11,19.08,19.12,3508555,0.0,1.0
2022-06-03,19.26,19.665,19.11,19.61,2465469,19.26,19.665,19.11,19.61,2465469,0.0,1.0
2022-06-06,20.14,20.75,19.91,20.5,3755898,20.14,20.75,19.91,20.5,3755898,0.0,1.0
2022-06-07,20.22,20.4,18.8,19.05,3287698,20.22,20.4,18.8,19.05,3287698,0.0,1.0
2022-06-08,19.53,20.13,19.45,19.66,4892782,19.53,20.13,19.45,19.66,4892782,0.0,1.0
2022-06-09,19.41,20.02,19.377,19.53,2361330,19.41,20.02,19.377,19.53,2361330,0.0,1.0
2022-06-10,18.68,19.21,18.45,19.07,4147080,18.68,19.21,18.45,19.07,4147080,0.0,1.0
2022-06-13,14.9835,15.94,14.46,15.23,12296258,14.9835,15.94,14.46,15.23,12296258,0.0,1.0
2022-06-14,14.36,15.24,14.28,14.62,9032836,14.36,15.24,14.28,14.62,9032836,0.0,1.0
2022-06-15,14.06,14.53,13.17,13.88,14055199,14.06,14.53,13.17,13.88,14055199,0.0,1.0
2022-06-16,12.735,13.77,12.6,13.53,8503449,12.735,13.77,12.6,13.53,8503449,0.0,1.0
2022-06-17,12.47,12.92,12.0,12.53,11288195,12.47,12.92,12.0,12.53,11288195,0.0,1.0
2022-06-21,13.51,14.0,12.75,12.76,31541066,13.51,14.0,12.75,12.76,31541066,0.0,1.0
2022-06-22,12.96,13.66,12.731,13.16,28321780,12.96,13.66,12.731,13.16,28321780,0.0,1.0
2022-06-23,13.69,13.71,13.03,13.38,5803687,13.69,13.71,13.03,13.38,5803687,0.0,1.0
2022-06-24,13.85,14.23,13.4,13.885,7367877,13.85,14.23,13.4,13.885,7367877,0.0,1.0
2022-06-27,13.51,13.94,13.15,13.91,5403045,13.51,13.94,13.15,13.91,5403045,0.0,1.0
2022-06-28,13.25,13.85,13.18,13.6,5574972,13.25,13.85,13.18,13.6,5574972,0.0,1.0
2022-06-29,13.32,13.38,12.96,13.17,4122784,13.32,13.38,12.96,13.17,4122784,0.0,1.0
2022-06-30,12.06,12.6,11.95,12.59,8480166,12.06,12.6,11.95,12.59,8480166,0.0,1.0
2022-07-01,12.25,12.6,12.13,12.31,5654079,12.25,12.6,12.13,12.31,5654079,0.0,1.0
2022-07-05,12.93,13.04,12.1,12.25,4583862,12.93,13.04,12.1,12.25,4583862,0.0,1.0
2022-07-06,12.58,12.89,12.43,12.83,4013221,12.58,12.89,12.43,12.83,4013221,0.0,1.0
2022-07-07,13.75,13.79,12.55,12.66,3506867,13.75,13.79,12.55,12.66,3506867,0.0,1.0
2022-07-08,13.77,14.12,13.25,13.46,3776176,13.77,14.12,13.25,13.46,3776176,0.0,1.0
2022-07-11,12.85,13.19,12.76,13.05,2516858,12.85,13.19,12.76,13.05,2516858,0.0,1.0
2022-07-12,12.21,13.63,12.13,12.48,3590743,12.21,13.63,12.13,12.48,3590743,0.0,1.0
2022-07-13,12.41,13.04,11.92,12.05,4400328,12.41,13.04,11.92,12.05,4400328,0.0,1.0
2022-07-14,13.13,13.3,12.32,12.35,3358071,13.13,13.3,12.32,12.35,3358071,0.0,1.0
2022-07-15,13.7,13.7,13.21,13.55,4207682,13.7,13.7,13.21,13.55,4207682,0.0,1.0
2022-07-18,14.08,14.85,13.93,14.34,4998906,14.08,14.85,13.93,14.34,4998906,0.0,1.0
2022-07-19,15.38,15.72,14.42,14.59,6147625,15.38,15.72,14.42,14.59,6147625,0.0,1.0
2022-07-20,15.58,16.15,15.4,15.73,6516274,15.58,16.15,15.4,15.73,6516274,0.0,1.0
2022-07-21,15.04,15.1,14.52,14.92,3624059,15.04,15.1,14.52,14.92,3624059,0.0,1.0
2022-07-22,14.48,15.47,14.48,15.33,3494472,14.48,15.47,14.48,15.33,3494472,0.0,1.0
2022-07-25,13.76,14.2,13.55,14.13,3744629,13.76,14.2,13.55,14.13,3744629,0.0,1.0
2022-07-26,13.0,13.25,12.91,13.09,3781601,13.0,13.25,12.91,13.09,3781601,0.0,1.0
2022-07-27,14.23,14.48,13.18,13.22,3672460,14.23,14.48,13.18,13.22,3672460,0.0,1.0
2022-07-28,14.83,14.92,14.0,14.47,5440178,14.83,14.92,14.0,14.47,5440178,0.0,1.0
2022-07-29,14.8,15.15,14.48,14.67,3871899,14.8,15.15,14.48,14.67,3871899,0.0,1.0
2022-08-01,14.21,14.73,14.05,14.29,2501635,14.21,14.73,14.05,14.29,2501635,0.0,1.0
2022-08-02,14.18,14.75,14.0,14.15,2909377,14.18,14.75,14.0,14.15,2909377,0.0,1.0
2022-08-03,14.52,14.7,14.36,14.39,4461694,14.52,14.7,14.36,14.39,4461694,0.0,1.0
2022-08-04,13.99,14.5,13.94,14.14,2676607,13.99,14.5,13.94,14.14,2676607,0.0,1.0
2022-08-05,14.23,14.59,14.14,14.38,2822009,14.23,14.59,14.14,14.38,2822009,0.0,1.0
2022-08-08,15.14,15.23,14.88,14.89,3930180,15.14,15.23,14.88,14.89,3930180,0.0,1.0
2022-08-09,14.35,14.79,14.31,14.75,3216239,14.35,14.79,14.31,14.75,3216239,0.0,1.0
2022-08-10,14.96,15.2,14.76,15.14,3890218,14.96,15.2,14.76,15.14,3890218,0.0,1.0
2022-08-11,15.18,15.9235,15.14,15.625,4200379,15.18,15.9235,15.14,15.625,4200379,0.0,1.0
2022-08-12,15.22,15.35,14.86,14.98,3124029,15.22,15.35,14.86,14.98,3124029,0.0,1.0
2022-08-15,15.06,15.3,15.0,15.185,2426382,15.06,15.3,15.0,15.185,2426382,0.0,1.0
2022-08-16,14.94,15.11,14.8,15.06,1929299,14.94,15.11,14.8,15.06,1929299,0.0,1.0
2022-08-17,14.37,14.82,14.32,14.765,3095329,14.37,14.82,14.32,14.765,3095329,0.0,1.0
2022-08-18,14.48,14.68,14.41,14.53,2138882,14.48,14.68,14.41,14.53,2138882,0.0,1.0
2022-08-19,13.24,13.53,13.19,13.45,3975525,13.24,13.53,13.19,13.45,3975525,0.0,1.0
2022-08-22,12.94,13.23,12.88,13.045,2422491,12.94,13.23,12.88,13.045,2422491,0.0,1.0
2022-08-23,13.53,13.59,13.13,13.16,1986692,13.53,13.59,13.13,13.16,1986692,0.0,1.0
2022-08-24,13.59,13.73,13.39,13.475,1582635,13.59,13.73,13.39,13.475,1582635,0.0,1.0
2022-08-25,13.4,13.7,13.33,13.54,1283314,13.4,13.7,13.33,13.54,1283314,0.0,1.0
2022-08-26,12.667,13.58,12.6,13.53,2846416,12.667,13.58,12.6,13.53,2846416,0.0,1.0
2022-08-29,12.59,12.74,12.21,12.255,2666560,12.59,12.74,12.21,12.255,2666560,0.0,1.0
2022-08-30,12.34,12.83,12.06,12.765,2567606,12.34,12.83,12.06,12.765,2567606,0.0,1.0
2022-08-31,12.54,12.75,12.32,12.54,2365238,12.54,12.75,12.32,12.54,2365238,0.0,1.0
2022-09-01,12.28,12.42,12.04,12.375,3225227,12.28,12.42,12.04,12.375,3225227,0.0,1.0
2022-09-02,12.38,12.75,12.18,12.635,2457587,12.38,12.75,12.18,12.635,2457587,0.0,1.0
2022-09-06,11.72,12.47,11.72,12.345,4956951,11.72,12.47,11.72,12.345,4956951,0.0,1.0
2022-09-07,12.18,12.24,11.67,11.685,4411476,12.18,12.24,11.67,11.685,4411476,0.0,1.0
2022-09-08,12.11,12.39,12.01,12.18,2227158,12.11,12.39,12.01,12.18,2227158,0.0,1.0
2022-09-09,13.45,13.48,13.1,13.16,4067158,13.45,13.48,13.1,13.16,4067158,0.0,1.0
2022-09-12,14.15,14.27,13.85,14.05,3610967,14.15,14.27,13.85,14.05,3610967,0.0,1.0
2022-09-13,12.65,13.54,12.48,13.455,3090701,12.65,13.54,12.48,13.455,3090701,0.0,1.0
2022-09-14,12.36,12.7,12.17,12.655,2672105,12.36,12.7,12.17,12.655,2672105,0.0,1.0
2022-09-15,12.1,12.53,12.06,12.39,2135259,12.1,12.53,12.06,12.39,2135259,0.0,1.0
2022-09-16,11.98,12.12,11.75,12.08,2803635,11.98,12.12,11.75,12.08,2803635,0.0,1.0
2022-09-19,12.09,12.14,11.5,11.565,4131427,12.09,12.14,11.5,11.565,4131427,0.0,1.0
2022-09-20,11.66,11.94,11.58,11.745,1742279,11.66,11.94,11.58,11.745,1742279,0.0,1.0
2022-09-21,11.66,12.21,11.6,11.86,2534087,11.66,12.21,11.6,11.86,2534087,0.0,1.0
2022-09-22,11.74,11.84,11.43,11.705,2750790,11.74,11.84,11.43,11.705,2750790,0.0,1.0
2022-09-23,11.195,11.57,11.03,11.5,4061967,11.195,11.57,11.03,11.5,4061967,0.0,1.0
2022-09-26,11.39,11.53,11.24,11.25,2208743,11.39,11.53,11.24,11.25,2208743,0.0,1.0
2022-09-27,11.36,12.14,11.15,11.98,3357691,11.36,12.14,11.15,11.98,3357691,0.0,1.0
2022-09-28,11.68,11.78,11.3,11.36,2986800,11.68,11.78,11.3,11.36,2986800,0.0,1.0
2022-09-29,11.33,11.71,11.17,11.54,2558178,11.33,11.71,11.17,11.54,2558178,0.0,1.0
2022-09-30,11.41,12.0,11.21,11.26,2750203,11.41,12.0,11.21,11.26,2750203,0.0,1.0
2022-10-03,11.66,11.84,11.29,11.365,3100256,11.66,11.84,11.29,11.365,3100256,0.0,1.0
2022-10-04,12.1,12.21,11.87,11.97,3677230,12.1,12.21,11.87,11.97,3677230,0.0,1.0
2022-10-05,11.99,12.11,11.71,11.89,3698808,11.99,12.11,11.71,11.89,3698808,0.0,1.0
2022-10-06,11.95,12.12,11.78,12.0,2006882,11.95,12.12,11.78,12.0,2006882,0.0,1.0
2022-10-07,11.35,11.78,11.29,11.78,2751873,11.35,11.78,11.29,11.78,2751873,0.0,1.0
2022-10-10,11.33,11.44,11.22,11.37,2369199,11.33,11.44,11.22,11.37,2369199,0.0,1.0
2022-10-11,11.16,11.33,11.07,11.285,1944706,11.16,11.33,11.07,11.285,1944706,0.0,1.0
2022-10-12,11.21,11.35,11.16,11.19,1483669,11.21,11.35,11.16,11.19,1483669,0.0,1.0
2022-10-13,11.25,11.45,10.68,10.765,4464511,11.25,11.45,10.68,10.765,4464511,0.0,1.0
2022-10-14,11.16,11.49,11.1,11.44,2592242,11.16,11.49,11.1,11.44,2592242,0.0,1.0
2022-10-17,11.46,11.58,11.34,11.42,2120564,11.46,11.58,11.34,11.42,2120564,0.0,1.0
2022-10-18,11.31,11.58,11.18,11.535,2767615,11.31,11.58,11.18,11.535,2767615,0.0,1.0
2022-10-19,11.25,11.35,11.15,11.275,1372030,11.25,11.35,11.15,11.275,1372030,0.0,1.0
2022-10-20,11.27,11.43,11.2,11.23,2323913,11.27,11.43,11.2,11.23,2323913,0.0,1.0
2022-10-21,11.42,11.485,11.14,11.18,3351356,11.42,11.485,11.14,11.18,3351356,0.0,1.0
2022-10-24,11.55,11.64,11.38,11.445,2289335,11.55,11.64,11.38,11.445,2289335,0.0,1.0
2022-10-25,12.22,12.38,11.56,11.58,4324666,12.22,12.38,11.56,11.58,4324666,0.0,1.0
2022-10-26,12.52,12.95,12.26,12.345,6953844,12.52,12.95,12.26,12.345,6953844,0.0,1.0
2022-10-27,12.15,12.6,12.12,12.545,2644901,12.15,12.6,12.12,12.545,2644901,0.0,1.0
2022-10-28,12.06,12.15,11.83,12.075,4216120,12.06,12.15,11.83,12.075,4216120,0.0,1.0
2022-10-31,12.0,12.13,11.79,12.005,3079588,12.0,12.13,11.79,12.005,3079588,0.0,1.0
2022-11-01,12.03,12.21,12.01,12.075,2458518,12.03,12.21,12.01,12.075,2458518,0.0,1.0
2022-11-02,11.79,12.33,11.74,12.115,2871993,11.79,12.33,11.74,12.115,2871993,0.0,1.0
2022-11-03,11.82,11.98,11.7,11.715,3015593,11.82,11.98,11.7,11.715,3015593,0.0,1.0
2022-11-04,12.2535,12.69,12.07,12.275,4966985,12.2535,12.69,12.07,12.275,4966985,0.0,1.0
2022-11-07,12.06,12.2,12.01,12.145,3329653,12.06,12.2,12.01,12.145,3329653,0.0,1.0
2022-11-08,10.564,12.13,10.0,11.43,13081389,10.564,12.13,10.0,11.43,13081389,0.0,1.0
2022-11-09,8.765,10.27,8.67,10.115,17370745,8.765,10.27,8.67,10.115,17370745,0.0,1.0
2022-11-10,9.65,9.74,8.9,9.505,10673748,9.65,9.74,8.9,9.505,10673748,0.0,1.0
2022-11-11,8.87,9.13,8.43,8.94,14607877,8.87,9.13,8.43,8.94,14607877,0.0,1.0
2022-11-14,8.955,9.03,8.58,8.715,9897745,8.955,9.03,8.58,8.715,9897745,0.0,1.0
2022-11-15,9.68,9.73,9.28,9.42,6307409,9.68,9.73,9.28,9.42,6307409,0.0,1.0
2022-11-16,9.2,9.385,8.66,9.22,11664740,9.2,9.385,8.66,9.22,11664740,0.0,1.0
2022-11-17,8.75,9.09,8.67,9.005,6988368,8.75,9.09,8.67,9.005,6988368,0.0,1.0
2022-11-18,8.35,8.82,8.01,8.805,12766477,8.35,8.82,8.01,8.805,12766477,0.0,1.0
2022-11-21,8.28,8.43,7.46,7.945,16232547,8.28,8.43,7.46,7.945,16232547,0.0,1.0
2022-11-22,8.444,9.18,8.31,8.315,13114107,8.444,9.18,8.31,8.315,13114107,0.0,1.0
2022-11-23,9.23,9.25,8.75,8.75,5144462,9.23,9.25,8.75,8.75,5144462,0.0,1.0
2022-11-25,9.03,9.34,8.9,9.235,1934728,9.03,9.34,8.9,9.235,1934728,0.0,1.0
2022-11-28,8.84,9.0,8.51,8.755,4074523,8.84,9.0,8.51,8.755,4074523,0.0,1.0
2022-11-29,8.69,8.91,8.51,8.86,3351348,8.69,8.91,8.51,8.86,3351348,0.0,1.0
2022-11-30,9.05,9.19,8.71,8.875,3699613,9.05,9.19,8.71,8.875,3699613,0.0,1.0
2022-12-01,8.89,9.18,8.84,8.965,3896885,8.89,9.18,8.84,8.965,3896885,0.0,1.0
2022-12-02,8.98,9.0,8.79,8.825,2340362,8.98,9.0,8.79,8.825,2340362,0.0,1.0
2022-12-05,8.82,9.14,8.69,9.05,2720520,8.82,9.14,8.69,9.05,2720520,0.0,1.0
2022-12-06,8.76,8.88,8.6,8.85,2382830,8.76,8.88,8.6,8.85,2382830,0.0,1.0
2022-12-07,8.11,8.69,8.08,8.655,6884857,8.11,8.69,8.08,8.655,6884857,0.0,1.0
2022-12-08,8.19,8.28,8.11,8.115,4662469,8.19,8.28,8.11,8.115,4662469,0.0,1.0
2022-12-09,8.03,8.24,7.99,8.18,8596664,8.03,8.24,7.99,8.18,8596664,0.0,1.0
2022-12-12,8.1,8.14,7.83,7.835,3656510,8.1,8.14,7.83,7.835,3656510,0.0,1.0
2022-12-13,8.29,8.57,8.21,8.445,4663798,8.29,8.57,8.21,8.445,4663798,0.0,1.0
2022-12-14,8.4,8.75,8.3,8.405,4894555,8.4,8.75,8.3,8.405,4894555,0.0,1.0
2022-12-15,8.3,8.3525,8.14,8.21,2934431,8.3,8.3525,8.14,8.21,2934431,0.0,1.0
2022-12-16,7.93,8.13,7.9,8.055,3795928,7.93,8.13,7.9,8.055,3795928,0.0,1.0
2022-12-19,8.13,8.4,7.93,7.935,3558442,8.13,8.4,7.93,7.935,3558442,0.0,1.0
2022-12-20,8.08,8.3,7.84,8.125,3390337,8.08,8.3,7.84,8.125,3390337,0.0,1.0
2022-12-21,8.05,8.07,7.92,8.0,2538157,8.05,8.07,7.92,8.0,2538157,0.0,1.0
2022-12-22,8.15,8.2,7.94,8.165,3381448,8.15,8.2,7.94,8.165,3381448,0.0,1.0
2022-12-23,8.33,8.37,8.05,8.065,2210999,8.33,8.37,8.05,8.065,2210999,0.0,1.0
2022-12-27,7.86,8.2,7.85,8.045,4449992,7.86,8.2,7.85,8.045,4449992,0.0,1.0
2022-12-28,7.8,7.97,7.73,7.835,3886129,7.8,7.97,7.73,7.835,3886129,0.0,1.0
2022-12-29,7.98,8.04,7.74,7.745,4426863,7.98,8.04,7.74,7.745,4426863,0.0,1.0
2022-12-30,8.29,8.3,7.79,7.795,5127015,8.29,8.3,7.79,7.795,5127015,0.0,1.0
2023-01-03,8.2,8.24,8.01,8.22,2821640,8.2,8.24,8.01,8.22,2821640,0.0,1.0
2023-01-04,8.38,8.45,8.13,8.28,2291419,8.38,8.45,8.13,8.28,2291419,0.0,1.0
2023-01-05,8.45,8.49,8.21,8.37,2434526,8.45,8.49,8.21,8.37,2434526,0.0,1.0
2023-01-06,8.65,8.69,8.25,8.31,2183844,8.65,8.69,8.25,8.31,2183844,0.0,1.0
2023-01-09,9.65,9.83,8.82,8.825,5852866,9.65,9.83,8.82,8.825,5852866,0.0,1.0
2023-01-10,9.88,9.95,9.45,9.705,2622333,9.88,9.95,9.45,9.705,2622333,0.0,1.0
2023-01-11,9.8,9.96,9.26,9.635,2589526,9.8,9.96,9.26,9.635,2589526,0.0,1.0
2023-01-12,10.49,11.24,9.9,10.205,7541320,10.49,11.24,9.9,10.205,7541320,0.0,1.0
2023-01-13,11.32,11.43,10.22,10.305,5757951,11.32,11.43,10.22,10.305,5757951,0.0,1.0
2023-01-17,11.72,12.45,11.3,12.02,7197640,11.72,12.45,11.3,12.02,7197640,0.0,1.0
2023-01-18,10.83,12.0,10.51,11.94,5943844,10.83,12.0,10.51,11.94,5943844,0.0,1.0
2023-01-19,11.46,11.87,10.54,10.545,4372631,11.46,11.87,10.54,10.545,4372631,0.0,1.0
2023-01-20,12.18,12.25,11.225,11.5,4539639,12.18,12.25,11.225,11.5,4539639,0.0,1.0
2023-01-23,12.28,12.82,11.88,12.305,5911367,12.28,12.82,11.88,12.305,5911367,0.0,1.0
2023-01-24,11.97,12.35,11.83,12.3,3000427,11.97,12.35,11.83,12.3,3000427,0.0,1.0
2023-01-25,12.11,12.19,11.35,11.765,2922926,12.11,12.19,11.35,11.765,2922926,0.0,1.0
2023-01-26,12.24,12.31,11.81,12.205,2560465,12.24,12.31,11.81,12.205,2560465,0.0,1.0
2023-01-27,12.36,12.56,12.06,12.16,2308543,12.36,12.56,12.06,12.16,2308543,0.0,1.0
2023-01-30,11.89,12.43,11.85,12.34,4668241,11.89,12.43,11.85,12.34,4668241,0.0,1.0
2023-01-31,12.15,12.27,11.94,11.95,2250328,12.15,12.27,11.94,11.95,2250328,0.0,1.0
2023-02-01,12.65,12.69,11.86,12.165,2639985,12.65,12.69,11.86,12.165,2639985,0.0,1.0
2023-02-02,12.93,13.3,12.52,12.855,5826824,12.93,13.3,12.52,12.855,5826824,0.0,1.0
2023-02-03,12.32,12.88,12.29,12.715,2736044,12.32,12.88,12.29,12.715,2736044,0.0,1.0
2023-02-06,11.93,12.25,11.91,12.195,1704741,11.93,12.25,11.91,12.195,1704741,0.0,1.0
2023-02-07,12.15,12.18,11.75,11.925,2677634,12.15,12.18,11.75,11.925,2677634,0.0,1.0
2023-02-08,11.75,12.22,11.66,12.21,2027132,11.75,12.22,11.66,12.21,2027132,0.0,1.0
2023-02-09,10.63,11.79,10.56,11.72,4788889,10.63,11.79,10.56,11.72,4788889,0.0,1.0
2023-02-10,10.67,10.83,10.56,10.635,3298918,10.67,10.83,10.56,10.635,3298918,0.0,1.0
2023-02-13,10.39,10.65,10.27,10.555,2459566,10.39,10.65,10.27,10.555,2459566,0.0,1.0
2023-02-14,10.85,10.93,10.3,10.39,2373249,10.85,10.93,10.3,10.39,2373249,0.0,1.0
2023-02-15,12.17,12.25,11.09,11.13,3389808,12.17,12.25,11.09,11.13,3389808,0.0,1.0
2023-02-16,11.89,12.68,11.88,12.025,4128045,11.89,12.68,11.88,12.025,4128045,0.0,1.0
2023-02-17,12.2,12.28,11.63,11.66,3461556,12.2,12.28,11.63,11.66,3461556,0.0,1.0
2023-02-21,11.88,12.28,11.85,12.2,2418535,11.88,12.28,11.85,12.2,2418535,0.0,1.0
2023-02-22,11.58,11.88,11.29,11.71,3081758,11.58,11.88,11.29,11.71,3081758,0.0,1.0
2023-02-23,11.89,11.92,11.58,11.895,1554929,11.89,11.92,11.58,11.895,1554929,0.0,1.0
2023-02-24,11.46,11.86,11.2,11.785,1868158,11.46,11.86,11.2,11.785,1868158,0.0,1.0
2023-02-27,11.49,11.92,11.42,11.735,1214837,11.49,11.92,11.42,11.735,1214837,0.0,1.0
2023-02-28,11.54,11.77,11.43,11.47,1095313,11.54,11.77,11.43,11.47,1095313,0.0,1.0
2023-03-01,11.51,11.88,11.51,11.665,1382274,11.51,11.88,11.51,11.665,1382274,0.0,1.0
2023-03-02,11.51,11.56,11.23,11.495,1268562,11.51,11.56,11.23,11.495,1268562,0.0,1.0
2023-03-03,11.25,11.51,10.89,11.015,2982868,11.25,11.51,10.89,11.015,2982868,0.0,1.0
2023-03-06,11.77,11.89,11.14,11.23,2831717,11.77,11.89,11.14,11.23,2831717,0.0,1.0
2023-03-07,12.9,13.49,11.4,11.77,8000036,12.9,13.49,11.4,11.77,8000036,0.0,1.0
2023-03-08,13.24,13.54,12.5,12.65,4688018,13.24,13.54,12.5,12.65,4688018,0.0,1.0
2023-03-09,11.8,13.18,11.71,13.055,4156702,11.8,13.18,11.71,13.055,4156702,0.0,1.0
2023-03-10,11.23,12.2,11.14,11.6,2931704,11.23,12.2,11.14,11.6,2931704,0.0,1.0
2023-03-13,12.65,12.98,11.75,12.24,6768693,12.65,12.98,11.75,12.24,6768693,0.0,1.0
2023-03-14,13.49,13.6,13.21,13.415,5392708,13.49,13.6,13.21,13.415,5392708,0.0,1.0
2023-03-15,13.27,13.57,12.7,13.55,3124654,13.27,13.57,12.7,13.55,3124654,0.0,1.0
2023-03-16,14.05,14.2,13.19,13.255,3289691,14.05,14.2,13.19,13.255,3289691,0.0,1.0
2023-03-17,15.43,15.54,14.66,14.76,7795870,15.43,15.54,14.66,14.76,7795870,0.0,1.0
2023-03-20,16.0,16.24,15.78,16.02,6222882,16.0,16.24,15.78,16.02,6222882,0.0,1.0
2023-03-21,16.0,16.15,15.56,16.11,3754795,16.0,16.15,15.56,16.11,3754795,0.0,1.0
2023-03-22,15.08,16.75,15.06,16.075,5959085,15.08,16.75,15.06,16.075,5959085,0.0,1.0
2023-03-23,16.1,16.35,15.3,15.48,3915375,16.1,16.35,15.3,15.48,3915375,0.0,1.0
2023-03-24,16.0,16.24,15.62,15.905,2031347,16.0,16.24,15.62,15.905,2031347,0.0,1.0
2023-03-27,15.23,15.95,15.01,15.63,3310292,15.23,15.95,15.01,15.63,3310292,0.0,1.0
2023-03-28,15.61,15.89,15.02,15.05,2388605,15.61,15.89,15.02,15.05,2388605,0.0,1.0
2023-03-29,15.84,16.47,15.78,16.1,2629182,15.84,16.47,15.78,16.1,2629182,0.0,1.0
2023-03-30,15.82,16.18,15.4,16.17,1805444,15.82,16.18,15.4,16.17,1805444,0.0,1.0
2023-03-31,16.36,16.42,15.91,15.915,2681040,16.36,16.42,15.91,15.915,2681040,0.0,1.0
2023-04-03,16.05,16.46,15.83,16.34,2094894,16.05,16.46,15.83,16.34,2094894,0.0,1.0
2023-04-04,15.96,16.21,15.9,16.21,1925351,15.96,16.21,15.9,16.21,1925351,0.0,1.0
2023-04-05,16.19,16.24,15.86,15.985,1597888,16.19,16.24,15.86,15.985,1597888,0.0,1.0
2023-04-06,16.21,16.3,15.81,16.135,1517448,16.21,16.3,15.81,16.135,1517448,0.0,1.0
2023-04-10,17.14,17.54,16.25,16.305,4718942,17.14,17.54,16.25,16.305,4718942,0.0,1.0
2023-04-11,17.72,18.4,17.56,17.72,5157312,17.72,18.4,17.56,17.72,5157312,0.0,1.0
2023-04-12,17.07,17.78,17.06,17.76,2520701,17.07,17.78,17.06,17.76,2520701,0.0,1.0
2023-04-13,17.7,18.0,17.27,17.29,2587399,17.7,18.0,17.27,17.29,2587399,0.0,1.0
2023-04-14,17.43,18.27,17.13,17.97,3047620,17.43,18.27,17.13,17.97,3047620,0.0,1.0
2023-04-17,16.81,16.9,16.49,16.8,2322946,16.81,16.9,16.49,16.8,2322946,0.0,1.0
2023-04-18,17.14,17.62,17.03,17.24,2385097,17.14,17.62,17.03,17.24,2385097,0.0,1.0
2023-04-19,16.34,16.89,15.91,16.77,3917068,16.34,16.89,15.91,16.77,3917068,0.0,1.0
2023-04-20,15.82,16.17,15.75,16.12,2678121,15.82,16.17,15.75,16.12,2678121,0.0,1.0
2023-04-21,15.2,15.83,15.16,15.71,2471072,15.2,15.83,15.16,15.71,2471072,0.0,1.0
2023-04-24,14.99,15.51,14.78,15.14,2479504,14.99,15.51,14.78,15.14,2479504,0.0,1.0
2023-04-25,14.96,15.1,14.6,15.01,1877984,14.96,15.1,14.6,15.01,1877984,0.0,1.0
2023-04-26,15.1,16.25,14.97,16.05,2533463,15.1,16.25,14.97,16.05,2533463,0.0,1.0
2023-04-27,16.44,16.6,15.52,15.59,1946129,16.44,16.6,15.52,15.59,1946129,0.0,1.0
2023-04-28,16.42,16.51,15.95,16.26,1241480,16.42,16.51,15.95,16.26,1241480,0.0,1.0
2023-05-01,15.25,16.175,15.25,16.13,1782212,15.25,16.175,15.25,16.13,1782212,0.0,1.0
2023-05-02,16.21,16.25,15.3,15.32,2415057,16.21,16.25,15.3,15.32,2415057,0.0,1.0
2023-05-03,16.35,16.36,15.9,15.97,1700590,16.35,16.36,15.9,15.97,1700590,0.0,1.0
2023-05-04,16.55,16.8367,16.38,16.47,1844864,16.55,16.8367,16.38,16.47,1844864,0.0,1.0
2023-05-05,16.81,16.95,16.55,16.58,1323826,16.81,16.95,16.55,16.58,1323826,0.0,1.0
2023-05-08,15.51,16.24,15.44,16.12,2502519,15.51,16.24,15.44,16.12,2502519,0.0,1.0
2023-05-09,15.66,15.94,15.54,15.59,1037151,15.66,15.94,15.54,15.59,1037151,0.0,1.0
2023-05-10,15.39,16.2,15.03,15.84,2078687,15.39,16.2,15.03,15.84,2078687,0.0,1.0
2023-05-11,14.66,15.32,14.46,15.31,2557754,14.66,15.32,14.46,15.31,2557754,0.0,1.0
2023-05-12,14.26,14.79,13.89,14.38,3026528,14.26,14.79,13.89,14.38,3026528,0.0,1.0
2023-05-15,15.0,15.09,14.42,14.64,2207256,15.0,15.09,14.42,14.64,2207256,0.0,1.0
2023-05-16,14.63,14.9,14.57,14.84,1610579,14.63,14.9,14.57,14.84,1610579,0.0,1.0
2023-05-17,15.02,15.06,14.38,14.51,1374595,15.02,15.06,14.38,14.51,1374595,0.0,1.0
2023-05-18,14.42,14.94,14.235,14.88,1538428,14.42,14.94,14.235,14.88,1538428,0.0,1.0
2023-05-19,14.39,14.55,14.26,14.48,1124467,14.39,14.55,14.26,14.48,1124467,0.0,1.0
2023-05-22,14.19,14.57,14.16,14.32,1563158,14.19,14.57,14.16,14.32,1563158,0.0,1.0
2023-05-23,14.33,14.65,14.28,14.33,1112326,14.33,14.65,14.28,14.33,1112326,0.0,1.0
2023-05-24,13.695,14.14,13.59,14.1,2256345,13.695,14.14,13.59,14.1,2256345,0.0,1.0
2023-05-25,13.76,13.89,13.62,13.82,1274221,13.76,13.89,13.62,13.82,1274221,0.0,1.0
2023-05-26,13.83,14.18,13.71,13.805,1410176,13.83,14.18,13.71,13.805,1410176,0.0,1.0
2023-05-30,14.35,14.5,14.06,14.31,1878244,14.35,14.5,14.06,14.31,1878244,0.0,1.0
2023-05-31,13.89,14.03,13.75,13.95,1126213,13.89,14.03,13.75,13.95,1126213,0.0,1.0
2023-06-01,14.05,14.08,13.71,13.74,1657918,14.05,14.08,13.71,13.74,1657918,0.0,1.0
2023-06-02,14.38,14.41,14.11,14.15,1345273,14.38,14.41,14.11,14.15,1345273,0.0,1.0
2023-06-05,13.6805,14.26,13.39,14.22,1763060,13.6805,14.26,13.39,14.22,1763060,0.0,1.0
2023-06-06,14.47,14.54,13.39,13.5,2142152,14.47,14.54,13.39,13.5,2142152,0.0,1.0
2023-06-07,13.83,14.4,13.75,14.24,1816361,13.83,14.4,13.75,14.24,1816361,0.0,1.0
2023-06-08,13.85,14.05,13.72,13.77,1095608,13.85,14.05,13.72,13.77,1095608,0.0,1.0
2023-06-09,13.54,13.95,13.52,13.85,1358753,13.54,13.95,13.52,13.85,1358753,0.0,1.0
2023-06-12,13.12,13.5,13.02,13.5,2281089,13.12,13.5,13.02,13.5,2281089,0.0,1.0
2023-06-13,13.11,13.33,13.03,13.15,1798234,13.11,13.33,13.03,13.15,1798234,0.0,1.0
2023-06-14,13.26,13.45,13.03,13.05,1213589,13.26,13.45,13.03,13.05,1213589,0.0,1.0
2023-06-15,13.4,13.45,12.86,13.04,2240573,13.4,13.45,12.86,13.04,2240573,0.0,1.0
2023-06-16,15.12,16.1,13.45,13.69,5265489,15.12,16.1,13.45,13.69,5265489,0.0,1.0
2023-06-20,16.85,17.73,15.27,15.3,10239377,16.85,17.73,15.27,15.3,10239377,0.0,1.0
2023-06-21,17.72,18.64,17.52,17.55,9569062,17.72,18.64,17.52,17.55,9569062,0.0,1.0
2023-06-22,18.0,18.59,17.51,18.01,4878561,18.0,18.59,17.51,18.01,4878561,0.0,1.0
2023-06-23,19.19,19.54,17.7,18.05,6493861,19.19,19.54,17.7,18.05,6493861,0.0,1.0
2023-06-26,18.18,19.58,17.829,18.99,5096974,18.18,19.58,17.829,18.99,5096974,0.0,1.0
2023-06-27,19.47,19.55,18.38,18.47,4628253,19.47,19.55,18.38,18.47,4628253,0.0,1.0
2023-06-28,18.61,19.48,18.5,19.15,4284985,18.61,19.48,18.5,19.15,4284985,0.0,1.0
2023-06-29,19.55,19.6,19.0,19.0,2551691,19.55,19.6,19.0,19.0,2551691,0.0,1.0
2023-06-30,19.19,19.96,17.8,19.86,7375410,19.19,19.96,17.8,19.86,7375410,0.0,1.0
2023-07-03,20.45,20.85,19.23,19.3,3194169,20.45,20.85,19.23,19.3,3194169,0.0,1.0
2023-07-05,20.14,20.47,19.9,20.2,3408369,20.14,20.47,19.9,20.2,3408369,0.0,1.0
2023-07-06,20.08,20.33,19.26,20.25,2798538,20.08,20.33,19.26,20.25,2798538,0.0,1.0
2023-07-07,19.81,20.42,19.78,19.92,2538881,19.81,20.42,19.78,19.92,2538881,0.0,1.0
2023-07-10,19.99,20.03,19.67,19.8,2699682,19.99,20.03,19.67,19.8,2699682,0.0,1.0
2023-07-11,19.93,20.275,19.81,19.89,2930329,19.93,20.275,19.81,19.89,2930329,0.0,1.0
2023-07-12,19.7,20.36,19.62,20.0,3466132,19.7,20.36,19.62,20.0,3466132,0.0,1.0
2023-07-13,21.38,21.88,19.84,19.84,8568151,21.38,21.88,19.84,19.84,8568151,0.0,1.0
2023-07-14,19.75,21.46,19.41,21.13,6360868,19.75,21.46,19.41,21.13,6360868,0.0,1.0
2023-07-17,19.92,20.54,19.7,19.86,3366408,19.92,20.54,19.7,19.86,3366408,0.0,1.0
2023-07-18,19.71,20.3,19.44,19.87,5902500,19.71,20.3,19.44,19.87,5902500,0.0,1.0
2023-07-19,20.08,20.25,19.82,19.83,2193673,20.08,20.25,19.82,19.83,2193673,0.0,1.0
2023-07-20,19.59,20.35,19.48,20.25,3096725,19.59,20.35,19.48,20.25,3096725,0.0,1.0
2023-07-21,19.875,19.98,19.6,19.64,1555394,19.875,19.98,19.6,19.64,1555394,0.0,1.0
2023-07-24,19.2,19.55,18.75,19.41,3188585,19.2,19.55,18.75,19.41,3188585,0.0,1.0
2023-07-25,19.17,19.42,19.1,19.15,1628281,19.17,19.42,19.1,19.15,1628281,0.0,1.0
2023-07-26,19.26,19.4,19.12,19.2,1255379,19.26,19.4,19.12,19.2,1255379,0.0,1.0
2023-07-27,18.39,19.42,18.35,19.33,2767915,18.39,19.42,18.35,19.33,2767915,0.0,1.0
2023-07-28,18.725,18.96,18.45,18.55,2168414,18.725,18.96,18.45,18.55,2168414,0.0,1.0
2023-07-31,19.13,19.17,18.78,18.86,1873173,19.13,19.17,18.78,18.86,1873173,0.0,1.0
2023-08-01,19.04,19.12,18.3175,18.79,2756860,19.04,19.12,18.3175,18.79,2756860,0.0,1.0
2023-08-02,19.16,19.25,18.62,19.07,2735619,19.16,19.25,18.62,19.07,2735619,0.0,1.0
2023-08-03,19.3,19.68,18.95,19.12,2395281,19.3,19.68,18.95,19.12,2395281,0.0,1.0
2023-08-04,19.22,19.58,19.12,19.19,1492114,19.22,19.58,19.12,19.19,1492114,0.0,1.0
2023-08-07,19.16,19.26,18.8,19.2,2354113,19.16,19.26,18.8,19.2,2354113,0.0,1.0
2023-08-08,20.09,20.2401,19.2,19.44,3395389,20.09,20.2401,19.2,19.44,3395389,0.0,1.0
2023-08-09,19.67,20.49,19.6,20.13,3137993,19.67,20.49,19.6,20.13,3137993,0.0,1.0
2023-08-10,19.8,20.24,19.75,19.8,2212425,19.8,20.24,19.75,19.8,2212425,0.0,1.0
2023-08-11,19.82,20.25,19.76,19.83,1795929,19.82,20.25,19.76,19.83,1795929,0.0,1.0
2023-08-14,20.12,20.44,19.75,19.82,2718106,20.12,20.44,19.75,19.82,2718106,0.0,1.0
2023-08-15,19.66,20.45,19.64,20.06,2504583,19.66,20.45,19.64,20.06,2504583,0.0,1.0
2023-08-16,19.46,19.76,19.26,19.65,2700970,19.46,19.76,19.26,19.65,2700970,0.0,1.0
2023-08-17,18.5333,19.6,18.25,19.15,4558746,18.5333,19.6,18.25,19.15,4558746,0.0,1.0
2023-08-18,17.4,18.11,17.0,17.79,4629880,17.4,18.11,17.0,17.79,4629880,0.0,1.0
2023-08-21,17.21,17.48,17.04,17.42,2381270,17.21,17.48,17.04,17.42,2381270,0.0,1.0
2023-08-22,17.0,17.39,17.0,17.21,1847830,17.0,17.39,17.0,17.21,1847830,0.0,1.0
2023-08-23,18.19,18.2,17.03,17.03,2486841,18.19,18.2,17.03,17.03,2486841,0.0,1.0
2023-08-24,17.68,18.12,17.5,18.07,1444046,17.68,18.12,17.5,18.07,1444046,0.0,1.0
2023-08-25,17.35,18.07,17.27,17.86,1817605,17.35,18.07,17.27,17.86,1817605,0.0,1.0
2023-08-28,17.58,17.75,17.43,17.45,1189749,17.58,17.75,17.43,17.45,1189749,0.0,1.0
2023-08-29,20.56,21.21,17.63,17.66,19555243,20.56,21.21,17.63,17.66,19555243,0.0,1.0
2023-08-30,19.71,20.4,19.55,20.23,5290147,19.71,20.4,19.55,20.23,5290147,0.0,1.0
2023-08-31,18.71,19.98,18.5,19.74,4813204,18.71,19.98,18.5,19.74,4813204,0.0,1.0
2023-09-01,18.48,18.69,18.17,18.55,2281710,18.48,18.69,18.17,18.55,2281710,0.0,1.0
2023-09-05,18.55,18.75,18.4,18.43,1827313,18.55,18.75,18.4,18.43,1827313,0.0,1.0
2023-09-06,18.6,18.98,18.25,18.56,2117348,18.6,18.98,18.25,18.56,2117348,0.0,1.0
2023-09-07,19.3,19.34,18.4,18.51,2071540,19.3,19.34,18.4,18.51,2071540,0.0,1.0
2023-09-08,19.3,19.51,19.195,19.24,2226141,19.3,19.51,19.195,19.24,2226141,0.0,1.0
2023-09-11,18.65,19.34,18.55,19.2,2104557,18.65,19.34,18.55,19.2,2104557,0.0,1.0
2023-09-12,19.26,19.58,19.1,19.37,2406571,19.26,19.58,19.1,19.37,2406571,0.0,1.0
2023-09-13,19.21,19.75,19.12,19.38,1834490,19.21,19.75,19.12,19.38,1834490,0.0,1.0
2023-09-14,19.46,19.79,19.38,19.6,1709698,19.46,19.79,19.38,19.6,1709698,0.0,1.0
2023-09-15,19.26,19.44,18.94,19.3,976507,19.26,19.44,18.94,19.3,976507,0.0,1.0
2023-09-18,19.23,19.91,19.22,19.77,2689855,19.23,19.91,19.22,19.77,2689855,0.0,1.0
2023-09-19,19.84,19.88,19.31,19.53,2129769,19.84,19.88,19.31,19.53,2129769,0.0,1.0
2023-09-20,19.42,19.895,19.29,19.88,1851897,19.42,19.895,19.29,19.88,1851897,0.0,1.0
2023-09-21,19.0,19.22,18.8,19.09,1600548,19.0,19.22,18.8,19.09,1600548,0.0,1.0
2023-09-22,18.9,19.1,18.85,19.05,924390,18.9,19.1,18.85,19.05,924390,0.0,1.0
2023-09-25,18.45,18.775,18.39,18.77,1559094,18.45,18.775,18.39,18.77,1559094,0.0,1.0
2023-09-26,18.17,18.37,18.04,18.35,1587934,18.17,18.37,18.04,18.35,1587934,0.0,1.0
2023-09-27,18.13,18.6,18.1,18.57,1528710,18.13,18.6,18.1,18.57,1528710,0.0,1.0
2023-09-28,19.0,19.21,18.2,18.26,2796834,19.0,19.21,18.2,18.26,2796834,0.0,1.0
2023-09-29,19.19,19.23,18.91,19.02,1384186,19.19,19.23,18.91,19.02,1384186,0.0,1.0
2023-10-02,19.45,20.24,19.34,20.0,2876237,19.45,20.24,19.34,20.0,2876237,0.0,1.0
2023-10-03,19.64,19.684,19.19,19.31,2037605,19.64,19.684,19.19,19.31,2037605,0.0,1.0
2023-10-04,20.14,20.25,19.54,19.85,2814632,20.14,20.25,19.54,19.85,2814632,0.0,1.0
2023-10-05,20.15,20.65,20.15,20.34,3023861,20.15,20.65,20.15,20.34,3023861,0.0,1.0
2023-10-06,20.73,20.84,20.01,20.02,1956305,20.73,20.84,20.01,20.02,1956305,0.0,1.0
2023-10-09,20.5,20.86,20.25,20.3,1873199,20.5,20.86,20.25,20.3,1873199,0.0,1.0
2023-10-10,20.58,20.82,20.36,20.45,2365279,20.58,20.82,20.36,20.45,2365279,0.0,1.0
2023-10-11,20.07,20.49,19.82,20.37,2258790,20.07,20.49,19.82,20.37,2258790,0.0,1.0
2023-10-12,20.02,20.2,19.84,20.08,1591096,20.02,20.2,19.84,20.08,1591096,0.0,1.0
2023-10-13,20.24,20.45,19.955,20.18,2211994,20.24,20.45,19.955,20.18,2211994,0.0,1.0
2023-10-16,21.8,23.51,21.34,22.5,8566616,21.8,23.51,21.34,22.5,8566616,0.0,1.0
2023-10-17,22.16,22.49,21.72,21.85,2773409,22.16,22.49,21.72,21.85,2773409,0.0,1.0
2023-10-18,22.207,22.58,21.916,22.26,3037814,22.207,22.58,21.916,22.26,3037814,0.0,1.0
2023-10-19,22.45,22.96,22.01,22.21,3988126,22.45,22.96,22.01,22.21,3988126,0.0,1.0
2023-10-20,23.64,23.83,22.96,23.0,6243174,23.64,23.83,22.96,23.0,6243174,0.0,1.0
2023-10-23,24.705,24.73,23.92,24.28,7603579,24.705,24.73,23.92,24.28,7603579,0.0,1.0
2023-10-24,26.16,27.05,25.55,26.76,9152315,26.16,27.05,25.55,26.76,9152315,0.0,1.0
2023-10-25,26.79,27.415,26.2,26.47,4960685,26.79,27.415,26.2,26.47,4960685,0.0,1.0
2023-10-26,25.77,26.5,25.36,26.44,5328245,25.77,26.5,25.36,26.44,5328245,0.0,1.0
2023-10-27,25.07,26.4,24.85,25.86,3978757,25.07,26.4,24.85,25.86,3978757,0.0,1.0
2023-10-30,26.48,26.97,25.7,25.7,4704114,26.48,26.97,25.7,25.7,4704114,0.0,1.0
2023-10-31,26.76,26.83,26.13,26.5,2940913,26.76,26.83,26.13,26.5,2940913,0.0,1.0
2023-11-01,26.89,27.27,26.71,27.0,3498576,26.89,27.27,26.71,27.0,3498576,0.0,1.0
2023-11-02,27.1675,27.54,26.88,27.4,4120399,27.1675,27.54,26.88,27.4,4120399,0.0,1.0
2023-11-03,27.05,27.83,26.55,27.02,3142839,27.05,27.83,26.55,27.02,3142839,0.0,1.0
2023-11-06,26.95,27.6,26.9,27.33,2875104,26.95,27.6,26.9,27.33,2875104,0.0,1.0
2023-11-07,28.1,28.25,26.58,26.75,3780944,28.1,28.25,26.58,26.75,3780944,0.0,1.0
2023-11-08,27.8,27.98,27.185,27.92,3802513,27.8,27.98,27.185,27.92,3802513,0.0,1.0
2023-11-09,29.09,30.05,28.52,29.28,7885615,29.09,30.05,28.52,29.28,7885615,0.0,1.0
2023-11-10,29.973,30.03,29.25,29.35,5322666,29.973,30.03,29.25,29.35,5322666,0.0,1.0
2023-11-13,29.06,29.94,29.0,29.89,3224095,29.06,29.94,29.0,29.89,3224095,0.0,1.0
2023-11-14,27.42,29.7,27.3,29.02,5429213,27.42,29.7,27.3,29.02,5429213,0.0,1.0
2023-11-15,29.76,29.78,28.0,28.0,4638390,29.76,29.78,28.0,28.0,4638390,0.0,1.0
2023-11-16,28.985,29.73,28.55,29.65,5002135,28.985,29.73,28.55,29.65,5002135,0.0,1.0
2023-11-17,28.99,29.25,28.33,29.13,2960153,28.99,29.25,28.33,29.13,2960153,0.0,1.0
2023-11-20,29.79,30.14,29.05,29.2,3931422,29.79,30.14,29.05,29.2,3931422,0.0,1.0
2023-11-21,29.2,29.99,29.09,29.44,4193973,29.2,29.99,29.09,29.44,4193973,0.0,1.0
2023-11-22,30.45,30.49,29.1,29.16,3236466,30.45,30.49,29.1,29.16,3236466,0.0,1.0
2023-11-24,31.21,31.48,30.37,30.38,3460881,31.21,31.48,30.37,30.38,3460881,0.0,1.0
2023-11-27,30.105,30.65,29.88,30.35,3997592,30.105,30.65,29.88,30.35,3997592,0.0,1.0
2023-11-28,31.51,31.65,30.35,30.48,3729087,31.51,31.65,30.35,30.48,3729087,0.0,1.0
2023-11-29,31.018,31.6,31.0,31.54,4249408,31.018,31.6,31.0,31.54,4249408,0.0,1.0
2023-11-30,30.245,30.889,30.01,30.72,3522304,30.245,30.889,30.01,30.72,3522304,0.0,1.0
2023-12-01,31.73,31.75,30.675,30.75,5007206,31.73,31.75,30.675,30.75,5007206,0.0,1.0
2023-12-04,33.636,33.75,32.19,33.38,6624493,33.636,33.75,32.19,33.38,6624493,0.0,1.0
2023-12-05,35.1,36.08,33.7,33.8,8331387,35.1,36.08,33.7,33.8,8331387,0.0,1.0
2023-12-06,34.92,36.23,34.85,35.43,5929911,34.92,36.23,34.85,35.43,5929911,0.0,1.0
2023-12-07,33.905,35.07,33.54,34.73,6924835,33.905,35.07,33.54,34.73,6924835,0.0,1.0
2023-12-08,35.51,35.52,34.3,34.35,3690714,35.51,35.52,34.3,34.35,3690714,0.0,1.0
2023-12-11,32.46,33.75,31.93,33.52,7478891,32.46,33.75,31.93,33.52,7478891,0.0,1.0
2023-12-12,33.42,33.59,32.81,32.94,4411518,33.42,33.59,32.81,32.94,4411518,0.0,1.0
2023-12-13,35.59,35.62,33.4,33.47,6212198,35.59,35.62,33.4,33.47,6212198,0.0,1.0
2023-12-14,34.9,35.33,34.4175,35.21,5263489,34.9,35.33,34.4175,35.21,5263489,0.0,1.0
2023-12-15,34.1,34.4,33.29,34.35,4201222,34.1,34.4,33.29,34.35,4201222,0.0,1.0
2023-12-18,34.54,34.555,33.39,33.4,5263545,34.54,34.555,33.39,33.4,5263545,0.0,1.0
2023-12-19,34.934,35.14,34.5,34.93,4121586,34.934,35.14,34.5,34.93,4121586,0.0,1.0
2023-12-20,35.83,36.56,35.66,36.0,5255753,35.83,36.56,35.66,36.0,5255753,0.0,1.0
2023-12-21,36.295,36.4,35.83,36.24,3208810,36.295,36.4,35.83,36.24,3208810,0.0,1.0
2023-12-22,36.91,37.06,36.08,36.1,4071815,36.91,37.06,36.08,36.1,4071815,0.0,1.0
2023-12-26,35.65,36.28,35.05,36.2,5078780,35.65,36.28,35.05,36.2,5078780,0.0,1.0
2023-12-27,36.25,36.55,36.06,36.08,6727104,36.25,36.55,36.06,36.08,6727104,0.0,1.0
2023-12-28,34.81,36.22,34.77,35.58,8155596,34.81,36.22,34.77,35.58,8155596,0.0,1.0
2023-12-29,34.62,35.8,33.95,35.0,6345050,34.62,35.8,33.95,35.0,6345050,0.0,1.0
2024-01-02,36.85,37.56,36.63,37.26,9172578,36.85,37.56,36.63,37.26,9172578,0.0,1.0
2024-01-03,35.55,35.87,34.65,34.68,5831192,35.55,35.87,34.65,34.68,5831192,0.0,1.0
2024-01-04,37.25,37.496,35.84,36.14,6425194,37.25,37.496,35.84,36.14,6425194,0.0,1.0
2024-01-05,37.164,37.29,36.01,37.01,4988176,37.164,37.29,36.01,37.01,4988176,0.0,1.0
2024-01-08,39.0,39.23,36.4,37.86,11370977,39.0,39.23,36.4,37.86,11370977,0.0,1.0
2024-01-09,39.0,39.89,38.835,39.0,9548297,39.0,39.89,38.835,39.0,9548297,0.0,1.0
2024-01-10,40.496,41.0,37.55,38.21,15328891,40.496,41.0,37.55,38.21,15328891,0.0,1.0
2024-01-11,40.69,43.5,40.14,42.25,56369884,40.69,43.5,40.14,42.25,56369884,0.0,1.0
2024-01-12,38.58,40.47,37.77,40.39,47470710,38.58,40.47,37.77,40.39,47470710,0.0,1.0
2024-01-16,38.32,38.4285,37.0368,37.84,26319644,38.32,38.4285,37.0368,37.84,26319644,0.0,1.0
2024-01-17,37.94,38.1,37.42,37.66,36857032,37.94,38.1,37.42,37.66,36857032,0.0,1.0
2024-01-18,36.29,38.05,36.05,37.75,29214587,36.29,38.05,36.05,37.75,29214587,0.0,1.0
2024-01-19,37.01,37.495,35.8,36.45,37277438,37.01,37.495,35.8,36.45,37277438,0.0,1.0
2024-01-22,35.82,36.319,35.03,36.14,30142126,35.82,36.319,35.03,36.14,30142126,0.0,1.0
2024-01-23,34.88,35.275,34.31,34.52,21880826,34.88,35.275,34.31,34.52,21880826,0.0,1.0
2024-01-24,35.27,35.82,35.22,35.62,17008365,35.27,35.82,35.22,35.62,17008365,0.0,1.0
2024-01-25,35.44,35.74,35.235,35.62,14150305,35.44,35.74,35.235,35.62,14150305,0.0,1.0
2024-01-26,37.51,37.71,36.66,36.69,17605587,37.51,37.71,36.66,36.69,17605587,0.0,1.0
2024-01-29,38.51,38.67,37.315,37.45,14965645,38.51,38.67,37.315,37.45,14965645,0.0,1.0
2024-01-30,38.87,39.045,38.59,38.74,10234230,38.87,39.045,38.59,38.74,10234230,0.0,1.0
2024-01-31,37.99,39.075,37.92,38.11,13012236,37.99,39.075,37.92,38.11,13012236,0.0,1.0
2024-02-01,38.41,38.63,37.8,37.84,7627100,38.41,38.63,37.8,37.84,7627100,0.0,1.0
2024-02-02,38.34,38.795,38.11,38.15,9819668,38.34,38.795,38.11,38.15,9819668,0.0,1.0
2024-02-05,37.84,38.75,37.73,38.68,6390206,37.84,38.75,37.73,38.68,6390206,0.0,1.0
2024-02-06,38.47,38.735,38.245,38.29,6779793,38.47,38.735,38.245,38.29,6779793,0.0,1.0
2024-02-07,39.43,39.53,38.295,38.49,8556131,39.43,39.53,38.295,38.49,8556131,0.0,1.0
2024-02-08,40.68,40.74,40.0702,40.27,9198489,40.68,40.74,40.0702,40.27,9198489,0.0,1.0
2024-02-09,42.48,43.09,41.79,41.95,12500851,42.48,43.09,41.79,41.95,12500851,0.0,1.0
2024-02-12,44.86,45.03,43.0,43.0,10582765,44.86,45.03,43.0,43.0,10582765,0.0,1.0
2024-02-13,44.11,44.21,43.18,43.72,9064897,44.11,44.21,43.18,43.72,9064897,0.0,1.0
2024-02-14,46.19,46.57,45.7387,46.2,13449107,46.19,46.57,45.7387,46.2,13449107,0.0,1.0
2024-02-15,46.18,47.26,46.095,46.84,13599329,46.18,47.26,46.095,46.84,13599329,0.0,1.0
2024-02-16,46.28,46.86,46.11,46.64,12643971,46.28,46.86,46.11,46.64,12643971,0.0,1.0
2024-02-20,46.41,46.76,45.32,46.69,13357318,46.41,46.76,45.32,46.69,13357318,0.0,1.0
2024-02-21,45.48,45.9,45.14,45.41,7507419,45.48,45.9,45.14,45.41,7507419,0.0,1.0
2024-02-22,46.44,46.5,45.53,45.59,7514397,46.44,46.5,45.53,45.59,7514397,0.0,1.0
2024-02-23,45.59,45.81,45.19,45.73,6990587,45.59,45.81,45.19,45.73,6990587,0.0,1.0
2024-02-26,48.63,49.06,45.8587,45.87,17388522,48.63,49.06,45.8587,45.87,17388522,0.0,1.0
2024-02-27,50.85,51.45,50.21,50.83,15744238,50.85,51.45,50.21,50.83,15744238,0.0,1.0
2024-02-28,53.83,57.45,52.7,53.74,34296498,53.83,57.45,52.7,53.74,34296498,0.0,1.0
2024-02-29,55.35,56.81,53.872,56.53,24756562,55.35,56.81,53.872,56.53,24756562,0.0,1.0
2024-03-01,56.28,56.495,54.61,55.73,23437380,56.28,56.495,54.61,55.73,23437380,0.0,1.0
2024-03-04,60.38,60.7,58.3901,58.45,30081016,60.38,60.7,58.3901,58.45,30081016,0.0,1.0
2024-03-05,55.23,61.99,53.35,60.41,53482325,55.23,61.99,53.35,60.41,53482325,0.0,1.0
2024-03-06,59.8,60.35,58.3,59.64,19180641,59.8,60.35,58.3,59.64,19180641,0.0,1.0
2024-03-07,60.45,60.86,59.5,60.17,24764848,60.45,60.86,59.5,60.17,24764848,0.0,1.0
2024-03-08,61.9,62.84,59.07,60.83,27726656,61.9,62.84,59.07,60.83,27726656,0.0,1.0
2024-03-11,64.32,65.09,63.7,64.58,21500259,64.32,65.09,63.7,64.58,21500259,0.0,1.0
2024-03-12,63.67,65.34,61.27,64.54,28570785,63.67,65.34,61.27,64.54,28570785,0.0,1.0
2024-03-13,65.58,65.61,63.98,64.89,16587154,65.58,65.61,63.98,64.89,16587154,0.0,1.0
2024-03-14,61.8,64.9,60.98,64.83,31542872,61.8,64.9,60.98,64.83,31542872,0.0,1.0
2024-03-15,61.6,63.02,60.1,60.42,21570229,61.6,63.02,60.1,60.42,21570229,0.0,1.0
2024-03-18,59.58,61.135,59.31,60.59,17837348,59.58,61.135,59.31,60.59,17837348,0.0,1.0
2024-03-19,57.41,58.66,55.49,56.81,25915455,57.41,58.66,55.49,56.81,25915455,0.0,1.0
2024-03-20,58.75,58.9,55.35,56.52,21844412,58.75,58.9,55.35,56.52,21844412,0.0,1.0
2024-03-21,58.11,60.33,57.84,60.319,19718134,58.11,60.33,57.84,60.319,19718134,0.0,1.0
2024-03-22,56.98,57.37,55.84,57.23,11609960,56.98,57.37,55.84,57.23,11609960,0.0,1.0
2024-03-25,63.34,63.45,59.72,59.72,24626190,63.34,63.45,59.72,59.72,24626190,0.0,1.0
2024-03-26,61.93,63.3,61.79,63.16,12545926,61.93,63.3,61.79,63.16,12545926,0.0,1.0
2024-03-27,61.19,64.01,60.96,63.85,16148942,61.19,64.01,60.96,63.85,16148942,0.0,1.0
2024-03-28,63.17,64.01,62.87,63.38,11908008,63.17,64.01,62.87,63.38,11908008,0.0,1.0
2024-04-01,62.18,62.57,60.71,62.48,11478947,62.18,62.57,60.71,62.48,11478947,0.0,1.0
2024-04-02,58.7,59.115,57.52,57.86,10411710,58.7,59.115,57.52,57.86,10411710,0.0,1.0
2024-04-03,58.64,59.67,58.4,58.59,8165445,58.64,59.67,58.4,58.59,8165445,0.0,1.0
2024-04-04,61.04,61.84,59.82,59.96,13728439,61.04,61.84,59.82,59.96,13728439,0.0,1.0
2024-04-05,59.99,61.14,59.55,59.65,9230208,59.99,61.14,59.55,59.65,9230208,0.0,1.0
2024-04-08,63.96,64.35,63.445,64.3,10851643,63.96,64.35,63.445,64.3,10851643,0.0,1.0
2024-04-09,61.45,63.25,60.78,62.93,11014961,61.45,63.25,60.78,62.93,11014961,0.0,1.0
2024-04-10,62.47,62.47,60.09,60.27,10082491,62.47,62.47,60.09,60.27,10082491,0.0,1.0
2024-04-11,62.79,63.18,61.94,63.06,10317711,62.79,63.18,61.94,63.06,10317711,0.0,1.0
2024-04-12,59.55,62.64,58.04,62.49,19735989,59.55,62.64,58.04,62.49,19735989,0.0,1.0
2024-04-15,56.38,59.28,55.51,58.97,13765574,56.38,59.28,55.51,58.97,13765574,0.0,1.0
2024-04-16,55.88,56.45,54.95,56.31,9462413,55.88,56.45,54.95,56.31,9462413,0.0,1.0
2024-04-17,54.31,56.12,53.11,55.585,14071007,54.31,56.12,53.11,55.585,14071007,0.0,1.0
2024-04-18,56.58,57.19,55.12,55.68,9905310,56.58,57.19,55.12,55.68,9905310,0.0,1.0
2024-04-19,57.31,58.025,56.62,57.66,8732397,57.31,58.025,56.62,57.66,8732397,0.0,1.0
2024-04-22,59.26,59.58,58.51,58.86,7510635,59.26,59.58,58.51,58.86,7510635,0.0,1.0
2024-04-23,59.21,59.83,58.87,58.94,3786057,59.21,59.83,58.87,58.94,3786057,0.0,1.0
2024-04-24,56.9,59.07,56.71,58.77,9131853,56.9,59.07,56.71,58.77,9131853,0.0,1.0
2024-04-25,57.6,57.81,55.958,56.24,8341898,57.6,57.81,55.958,56.24,8341898,0.0,1.0
2024-04-26,56.74,57.68,56.34,56.73,6666646,56.74,57.68,56.34,56.73,6666646,0.0,1.0
2024-04-29,56.06,56.27,54.92,55.65,4614121,56.06,56.27,54.92,55.65,4614121,0.0,1.0
2024-04-30,52.51,54.72,52.43,54.44,11988817,52.51,54.72,52.43,54.44,11988817,0.0,1.0
2024-05-01,50.64,52.86,50.34,51.32,13631106,50.64,52.86,50.34,51.32,13631106,0.0,1.0
2024-05-02,52.86,53.08,51.83,52.27,5799571,52.86,53.08,51.83,52.27,5799571,0.0,1.0
2024-05-03,55.32,55.46,54.5,54.54,6283063,55.32,55.46,54.5,54.54,6283063,0.0,1.0
2024-05-06,56.24,57.19,55.82,56.57,6853584,56.24,57.19,55.82,56.57,6853584,0.0,1.0
2024-05-07,56.11,57.28,55.89,56.59,5230348,56.11,57.28,55.89,56.59,5230348,0.0,1.0
2024-05-08,55.3,55.92,54.96,55.16,4167142,55.3,55.92,54.96,55.16,4167142,0.0,1.0
2024-05-09,55.57,55.82,54.14,54.57,6515644,55.57,55.82,54.14,54.57,6515644,0.0,1.0
2024-05-10,53.99,56.18,53.52,55.87,7842237,53.99,56.18,53.52,55.87,7842237,0.0,1.0
2024-05-13,56.19,56.49,55.67,55.91,2943643,56.19,56.49,55.67,55.91,2943643,0.0,1.0
2024-05-14,54.78,55.42,54.35,55.14,3738080,54.78,55.42,54.35,55.14,3738080,0.0,1.0
2024-05-15,58.82,59.2,56.92,57.19,8231495,58.82,59.2,56.92,57.19,8231495,0.0,1.0
2024-05-16,58.02,59.16,57.48,58.78,4032664,58.02,59.16,57.48,58.78,4032664,0.0,1.0
2024-05-17,59.73,60.13,58.6,59.06,5512743,59.73,60.13,58.6,59.06,5512743,0.0,1.0
2024-05-20,62.4,62.49,59.4,59.64,7255428,62.4,62.49,59.4,59.64,7255428,0.0,1.0
2024-05-21,61.6,63.45,61.51,63.11,6500558,61.6,63.45,61.51,63.11,6500558,0.0,1.0
2024-05-22,61.95,62.92,61.57,62.05,4099161,61.95,62.92,61.57,62.05,4099161,0.0,1.0
2024-05-23,59.7,61.71,59.31,61.65,4776380,59.7,61.71,59.31,61.65,4776380,0.0,1.0
2024-05-24,61.53,61.75,59.53,59.97,4495580,61.53,61.75,59.53,59.97,4495580,0.0,1.0
2024-05-28,60.78,60.96,59.75,60.83,6119598,60.78,60.96,59.75,60.83,6119598,0.0,1.0
2024-05-29,59.71,60.43,59.64,60.27,4280205,59.71,60.43,59.64,60.27,4280205,0.0,1.0
2024-05-30,61.04,61.9,60.48,60.65,5590335,61.04,61.9,60.48,60.65,5590335,0.0,1.0
2024-05-31,60.09,61.14,59.16,61.04,5600276,60.09,61.14,59.16,61.04,5600276,0.0,1.0
2024-06-03,61.51,62.56,60.95,62.0,3213349,61.51,62.56,60.95,62.0,3213349,0.0,1.0
2024-06-04,62.62,63.258,61.55,61.77,5891605,62.62,63.258,61.55,61.77,5891605,0.0,1.0
2024-06-05,63.35,63.9,62.54,63.23,4839539,63.35,63.9,62.54,63.23,4839539,0.0,1.0
2024-06-06,62.63,63.73,62.57,63.25,3710677,62.63,63.73,62.57,63.25,3710677,0.0,1.0
2024-06-07,61.48,63.72,60.67,63.46,6920513,61.48,63.72,60.67,63.46,6920513,0.0,1.0
2024-06-10,61.73,62.38,61.45,61.54,2685779,61.73,62.38,61.45,61.54,2685779,0.0,1.0
2024-06-11,59.88,60.07,58.65,59.7,5498509,59.88,60.07,58.65,59.7,5498509,0.0,1.0
2024-06-12,59.95,62.289,59.73,61.55,7425022,59.95,62.289,59.73,61.55,7425022,0.0,1.0
2024-06-13,59.14,60.69,58.78,60.44,4675902,59.14,60.69,58.78,60.44,4675902,0.0,1.0
2024-06-14,58.18,59.85,57.74,59.81,5055655,58.18,59.85,57.74,59.81,5055655,0.0,1.0
2024-06-17,59.21,59.76,57.7625,58.31,3385844,59.21,59.76,57.7625,58.31,3385844,0.0,1.0
2024-06-18,57.18,58.055,56.83,57.59,4893299,57.18,58.055,56.83,57.59,4893299,0.0,1.0
2024-06-20,57.73,58.162,57.281,58.03,3454680,57.73,58.162,57.281,58.03,3454680,0.0,1.0
2024-06-21,57.04,57.17,56.24,56.46,3093485,57.04,57.17,56.24,56.46,3093485,0.0,1.0
2024-06-24,52.61,54.77,52.35,54.36,8437361,52.61,54.77,52.35,54.36,8437361,0.0,1.0
2024-06-25,55.02,55.43,54.14,54.41,6213147,55.02,55.43,54.14,54.41,6213147,0.0,1.0
2024-06-26,54.13,55.065,53.89,54.66,2412937,54.13,55.065,53.89,54.66,2412937,0.0,1.0
2024-06-27,54.52,55.41,54.47,54.67,1830923,54.52,55.41,54.47,54.67,1830923,0.0,1.0
2024-06-28,53.24,54.895,53.17,54.53,3860291,53.24,54.895,53.17,54.53,3860291,0.0,1.0
2024-07-01,56.09,56.7,55.45,55.87,3076364,56.09,56.7,55.45,55.87,3076364,0.0,1.0
2024-07-02,54.89,56.05,54.78,55.8,3351476,54.89,56.05,54.78,55.8,3351476,0.0,1.0
2024-07-03,53.66,53.89,53.15,53.5,1743499,53.66,53.89,53.15,53.5,1743499,0.0,1.0
2024-07-05,50.15,50.66,49.16,49.304,7828492,50.15,50.66,49.16,49.304,7828492,0.0,1.0
2024-07-08,50.09,50.93,48.795,50.78,6813732,50.09,50.93,48.795,50.78,6813732,0.0,1.0
2024-07-09,51.35,51.75,50.5197,50.77,3396851,51.35,51.75,50.5197,50.77,3396851,0.0,1.0
2024-07-10,50.92,51.52,50.87,51.44,3489355,50.92,51.52,50.87,51.44,3489355,0.0,1.0
2024-07-11,50.9,52.34,50.73,52.23,3612665,50.9,52.34,50.73,52.23,3612665,0.0,1.0
2024-07-12,51.14,51.99,51.03,51.06,2903952,51.14,51.99,51.03,51.06,2903952,0.0,1.0
2024-07-15,56.29,56.77,55.45,55.75,4861933,56.29,56.77,55.45,55.75,4861933,0.0,1.0
2024-07-16,57.85,57.93,56.0025,56.73,3554255,57.85,57.93,56.0025,56.73,3554255,0.0,1.0
2024-07-17,57.33,58.06,56.67,57.47,3301411,57.33,58.06,56.67,57.47,3301411,0.0,1.0
2024-07-18,56.4,57.67,56.11,57.57,2935186,56.4,57.67,56.11,57.57,2935186,0.0,1.0
2024-07-19,59.68,59.95,56.85,56.91,6715128,59.68,59.95,56.85,56.91,6715128,0.0,1.0
2024-07-22,60.56,60.61,59.075,60.0,3332000,60.56,60.61,59.075,60.0,3332000,0.0,1.0
2024-07-23,58.1,59.78,58.04,59.07,6546384,58.1,59.78,58.04,59.07,6546384,0.0,1.0
2024-07-24,58.23,59.57,58.14,59.14,4104646,58.23,59.57,58.14,59.14,4104646,0.0,1.0
2024-07-25,57.36,57.8,56.22,56.98,4003435,57.36,57.8,56.22,56.98,4003435,0.0,1.0
2024-07-26,60.33,60.5,59.35,59.81,4489583,60.33,60.5,59.35,59.81,4489583,0.0,1.0
2024-07-29,59.68,61.84,58.89,61.79,7057476,59.68,61.84,58.89,61.79,7057476,0.0,1.0
2024-07-30,52.6,53.42,52.27,53.22,4151705,52.6,53.42,52.27,53.22,4151705,0.0,1.0
2024-07-31,52.07,53.3408,51.81,53.05,3049994,52.07,53.3408,51.81,53.05,3049994,0.0,1.0
2024-08-01,50.53,51.7701,49.65,51.56,6888859,50.53,51.7701,49.65,51.56,6888859,0.0,1.0
2024-08-02,49.87,52.28,49.73,51.73,6189244,49.87,52.28,49.73,51.73,6189244,0.0,1.0
2024-08-05,42.62,44.33,39.56,39.66,16302658,42.62,44.33,39.56,39.66,16302658,0.0,1.0
2024-08-06,45.32,45.54,43.43,44.04,5892837,45.32,45.54,43.43,44.04,5892837,0.0,1.0
2024-08-07,43.67,45.9,43.59,45.67,6128514,43.67,45.9,43.59,45.67,6128514,0.0,1.0
2024-08-08,47.43,47.79,45.24,46.13,5556509,47.43,47.79,45.24,46.13,5556509,0.0,1.0
2024-08-09,48.41,48.76,47.48,48.2,5503267,48.41,48.76,47.48,48.2,5503267,0.0,1.0
2024-08-12,47.1,48.44,46.11,47.51,4964269,47.1,48.44,46.11,47.51,4964269,0.0,1.0
2024-08-13,48.5,49.16,46.97,47.04,3714258,48.5,49.16,46.97,47.04,3714258,0.0,1.0
2024-08-14,46.99,48.64,46.79,48.55,5539719,46.99,48.64,46.79,48.55,5539719,0.0,1.0
2024-08-15,45.5,47.75,45.21,47.18,6799148,45.5,47.75,45.21,47.18,6799148,0.0,1.0
2024-08-16,47.63,47.775,45.99,46.74,3963556,47.63,47.775,45.99,46.74,3963556,0.0,1.0
2024-08-19,47.02,47.31,46.33,46.89,1848404,47.02,47.31,46.33,46.89,1848404,0.0,1.0
2024-08-20,47.49,48.66,46.68,48.3,4563829,47.49,48.66,46.68,48.3,4563829,0.0,1.0
2024-08-21,49.12,49.18,46.94,47.38,3893860,49.12,49.18,46.94,47.38,3893860,0.0,1.0
2024-08-22,48.06,48.6,47.91,48.5,2281101,48.06,48.6,47.91,48.5,2281101,0.0,1.0
2024-08-23,50.79,50.98,48.5,48.73,6444528,50.79,50.98,48.5,48.73,6444528,0.0,1.0
2024-08-26,50.5,50.975,50.28,50.89,2794119,50.5,50.975,50.28,50.89,2794119,0.0,1.0
2024-08-27,49.51,49.81,48.98,49.78,2504797,49.51,49.81,48.98,49.78,2504797,0.0,1.0
2024-08-28,46.94,47.8599,46.11,47.74,2658900,46.94,47.8599,46.11,47.74,2658900,0.0,1.0
2024-08-29,47.21,48.77,46.94,48.01,2912459,47.21,48.77,46.94,48.01,2912459,0.0,1.0
2024-08-30,46.75,47.7,46.0,47.45,3175552,46.75,47.7,46.0,47.45,3175552,0.0,1.0
2024-09-03,46.2,47.13,45.84,47.09,4195841,46.2,47.13,45.84,47.09,4195841,0.0,1.0
2024-09-04,46.25,46.645,44.72,44.99,4692043,46.25,46.645,44.72,44.99,4692043,0.0,1.0
2024-09-05,44.66,45.63,44.43,45.165,3614722,44.66,45.63,44.43,45.165,3614722,0.0,1.0
2024-09-06,42.6,45.34,42.37,45.22,7082877,42.6,45.34,42.37,45.22,7082877,0.0,1.0
2024-09-09,45.51,45.6,43.645,44.12,4151848,45.51,45.6,43.645,44.12,4151848,0.0,1.0
2024-09-10,46.19,46.26,45.025,45.34,1827830,46.19,46.26,45.025,45.34,1827830,0.0,1.0
2024-09-11,45.9,46.22,44.24,45.27,3012525,45.9,46.22,44.24,45.27,3012525,0.0,1.0
2024-09-12,46.53,46.68,45.67,46.0,2354689,46.53,46.68,45.67,46.0,2354689,0.0,1.0
2024-09-13,47.64,47.89,45.97,46.0,3863469,47.64,47.89,45.97,46.0,3863469,0.0,1.0
2024-09-16,46.14,46.66,45.79,46.62,2926853,46.14,46.66,45.79,46.62,2926853,0.0,1.0
2024-09-17,47.77,48.92,46.91,47.19,4779905,47.77,48.92,46.91,47.19,4779905,0.0,1.0
2024-09-18,47.79,48.87,47.12,47.71,4158825,47.79,48.87,47.12,47.71,4158825,0.0,1.0
2024-09-19,50.38,50.91,49.915,50.41,2655089,50.38,50.91,49.915,50.41,2655089,0.0,1.0
2024-09-20,50.03,50.61,49.69,50.13,1700086,50.03,50.61,49.69,50.13,1700086,0.0,1.0
2024-09-23,50.41,50.85,50.23,50.44,1611014,50.41,50.85,50.23,50.44,1611014,0.0,1.0
2024-09-24,51.23,51.3,49.95,50.52,1970469,51.23,51.3,49.95,50.52,1970469,0.0,1.0
2024-09-25,50.3,50.99,50.14,50.59,1667661,50.3,50.99,50.14,50.59,1667661,0.0,1.0
2024-09-26,51.54,52.48,51.1,51.29,3321244,51.54,52.48,51.1,51.29,3321244,0.0,1.0
2024-09-27,52.31,53.04,52.0804,52.31,3688432,52.31,53.04,52.0804,52.31,3688432,0.0,1.0
2024-09-30,50.5,51.0442,50.18,50.97,2104974,50.5,51.0442,50.18,50.97,2104974,0.0,1.0
2024-10-01,49.12,50.53,48.57,50.47,4192558,49.12,50.53,48.57,50.47,4192558,0.0,1.0
2024-10-02,47.92,49.66,47.76,48.44,3649496,47.92,49.66,47.76,48.44,3649496,0.0,1.0
2024-10-03,48.58,48.595,47.67,48.17,3808598,48.58,48.595,47.67,48.17,3808598,0.0,1.0
2024-10-04,49.68,49.77,48.39,48.97,2155902,49.68,49.77,48.39,48.97,2155902,0.0,1.0
2024-10-07,50.44,51.35,49.95,50.22,2074917,50.44,51.35,49.95,50.22,2074917,0.0,1.0
2024-10-08,49.52,50.31,49.19,49.81,2464919,49.52,50.31,49.19,49.81,2464919,0.0,1.0
2024-10-09,48.52,49.64,48.35,49.26,1567387,48.52,49.64,48.35,49.26,1567387,0.0,1.0
2024-10-10,47.49,48.61,46.825,48.61,2188976,47.49,48.61,46.825,48.61,2188976,0.0,1.0
2024-10-11,50.27,50.54,48.8571,48.86,3680703,50.27,50.54,48.8571,48.86,3680703,0.0,1.0
2024-10-14,52.48,52.84,51.475,51.54,4026707,52.48,52.84,51.475,51.54,4026707,0.0,1.0
2024-10-15,53.3,54.15,51.575,52.44,4160529,53.3,54.15,51.575,52.44,4160529,0.0,1.0
2024-10-16,53.88,54.38,53.42,54.0,2113929,53.88,54.38,53.42,54.0,2113929,0.0,1.0
2024-10-17,53.16,53.88,53.04,53.3,6548662,53.16,53.88,53.04,53.3,6548662,0.0,1.0
2024-10-18,54.6,54.98,53.91,54.0,3412880,54.6,54.98,53.91,54.0,3412880,0.0,1.0
2024-10-21,53.89,54.04,53.13,54.03,3100248,53.89,54.04,53.13,54.03,3100248,0.0,1.0
2024-10-22,53.64,53.85,52.96,53.37,2316582,53.64,53.85,52.96,53.37,2316582,0.0,1.0
2024-10-23,52.83,53.19,51.835,52.9,2529814,52.83,53.19,51.835,52.9,2529814,0.0,1.0
2024-10-24,54.32,54.34,53.51,53.72,1619600,54.32,54.34,53.51,53.72,1619600,0.0,1.0
2024-10-25,53.09,54.73,52.37,54.1,3930422,53.09,54.73,52.37,54.1,3930422,0.0,1.0
2024-10-28,55.38,55.63,54.41,54.81,3854322,55.38,55.63,54.41,54.81,3854322,0.0,1.0
2024-10-29,57.67,58.6,56.4,56.62,6785885,57.67,58.6,56.4,56.62,6785885,0.0,1.0
2024-10-30,57.08,57.65,56.79,57.09,2144879,57.08,57.65,56.79,57.09,2144879,0.0,1.0
2024-10-31,55.61,57.27,55.54,57.25,4052288,55.61,57.27,55.54,57.25,4052288,0.0,1.0
2024-11-01,55.01,56.97,54.655,55.8,3813809,55.01,56.97,54.655,55.8,3813809,0.0,1.0
2024-11-04,53.49,54.67,53.37,54.52,2243365,53.49,54.67,53.37,54.52,2243365,0.0,1.0
2024-11-05,55.17,56.06,54.64,55.08,3396819,55.17,56.06,54.64,55.08,3396819,0.0,1.0
2024-11-06,60.6,60.91,58.4601,59.05,7523488,60.6,60.91,58.4601,59.05,7523488,0.0,1.0
2024-11-07,60.88,61.215,59.295,59.6,3196291,60.88,61.215,59.295,59.6,3196291,0.0,1.0
2024-11-08,61.05,61.56,60.2,60.67,2835220,61.05,61.56,60.2,60.67,2835220,0.0,1.0
2024-11-11,69.22,69.68,64.94,65.08,10665835,69.22,69.68,64.94,65.08,10665835,0.0,1.0
2024-11-12,71.23,71.58,67.78,68.48,6299918,71.23,71.58,67.78,68.48,6299918,0.0,1.0
2024-11-13,71.31,74.36,71.04,71.53,9413330,71.31,74.36,71.04,71.53,9413330,0.0,1.0
2024-11-14,69.5,73.01,69.45,72.59,5187707,69.5,73.01,69.45,72.59,5187707,0.0,1.0
2024-11-15,72.81,72.835,69.76,71.0,3609104,72.81,72.835,69.76,71.0,3609104,0.0,1.0
2024-11-18,72.77,73.71,71.29,71.88,4881859,72.77,73.71,71.29,71.88,4881859,0.0,1.0
2024-11-19,73.58,74.87,72.48,72.82,4303894,73.58,74.87,72.48,72.82,4303894,0.0,1.0
2024-11-20,74.99,75.55,74.06,75.05,5045800,74.99,75.55,74.06,75.05,5045800,0.0,1.0
2024-11-21,78.05,78.81,75.96,77.37,6899254,78.05,78.81,75.96,77.37,6899254,0.0,1.0
2024-11-22,78.87,79.34,77.22,77.66,5734872,78.87,79.34,77.22,77.66,5734872,0.0,1.0
2024-11-25,75.42,77.4479,74.95,77.35,5418906,75.42,77.4479,74.95,77.35,5418906,0.0,1.0
2024-11-26,72.17,75.34,71.94,73.2,5434561,72.17,75.34,71.94,73.2,5434561,0.0,1.0
2024-11-27,76.82,77.41,74.9,75.15,3933886,76.82,77.41,74.9,75.15,3933886,0.0,1.0
2024-11-29,77.09,78.62,77.09,77.37,2959545,77.09,78.62,77.09,77.37,2959545,0.0,1.0
2024-12-02,76.03,77.47,74.96,76.21,3052212,76.03,77.47,74.96,76.21,3052212,0.0,1.0
2024-12-03,75.95,76.61,74.33,74.82,2141548,75.95,76.61,74.33,74.82,2141548,0.0,1.0
2024-12-04,78.69,78.94,75.17,76.1,5012204,78.69,78.94,75.17,76.1,5012204,0.0,1.0
2024-12-05,78.69,82.44,77.72,81.7,7263223,78.69,82.44,77.72,81.7,7263223,0.0,1.0
2024-12-06,80.7,81.13,78.37,78.94,3993621,80.7,81.13,78.37,78.94,3993621,0.0,1.0
2024-12-09,76.33,79.82,76.2301,78.67,4216604,76.33,79.82,76.2301,78.67,4216604,0.0,1.0
2024-12-10,76.56,78.1,74.81,77.84,4312695,76.56,78.1,74.81,77.84,4312695,0.0,1.0
2024-12-11,80.51,80.87,78.19,78.31,4241780,80.51,80.87,78.19,78.31,4241780,0.0,1.0
2024-12-12,79.41,81.5001,78.82,80.53,3398726,79.41,81.5001,78.82,80.53,3398726,0.0,1.0
2024-12-13,80.77,81.04,79.21,79.75,2857339,80.77,81.04,79.21,79.75,2857339,0.0,1.0
2024-12-16,84.02,85.7101,82.78,82.85,5642738,84.02,85.7101,82.78,82.85,5642738,0.0,1.0
2024-12-17,84.71,86.11,83.925,85.48,4491841,84.71,86.11,83.925,85.48,4491841,0.0,1.0
2024-12-18,79.81,83.34,79.32,83.12,5073086,79.81,83.34,79.32,83.12,5073086,0.0,1.0
2024-12-19,76.32,81.6,75.76,81.25,4570502,76.32,81.6,75.76,81.25,4570502,0.0,1.0
2024-12-20,76.47,77.62,75.26,75.43,4054541,76.47,77.62,75.26,75.43,4054541,0.0,1.0
2024-12-23,73.71,75.81,73.23,75.69,4284024,73.71,75.81,73.23,75.69,4284024,0.0,1.0
2024-12-24,78.45,78.65,76.54,76.79,1721165,78.45,78.65,76.54,76.79,1721165,0.0,1.0
2024-12-26,75.76,76.625,75.42,75.92,2359400,75.76,76.625,75.42,75.92,2359400,0.0,1.0
2024-12-27,74.88,76.44,73.95,76.33,4074788,74.88,76.44,73.95,76.33,4074788,0.0,1.0
2024-12-30,74.65,75.2,72.29,73.66,3935084,74.65,75.2,72.29,73.66,3935084,0.0,1.0
2024-12-31,74.02,76.3,73.8,75.92,2274652,74.02,76.3,73.8,75.92,2274652,0.0,1.0
2025-01-02,77.21,77.66,76.09,76.44,3273500,77.21,77.66,76.09,76.44,3273500,0.0,1.0
2025-01-03,78.02,78.65,76.65,77.06,2162378,78.02,78.65,76.65,77.06,2162378,0.0,1.0
2025-01-06,81.04,81.4401,78.43,78.51,3665427,81.04,81.4401,78.43,78.51,3665427,0.0,1.0
2025-01-07,76.45,79.985,76.145,79.9,3879496,76.45,79.985,76.145,79.9,3879496,0.0,1.0
2025-01-08,74.48,76.15,73.25,75.64,2670282,74.48,76.15,73.25,75.64,2670282,0.0,1.0
2025-01-10,75.08,76.03,73.11,74.85,3932389,75.08,76.03,73.11,74.85,3932389,0.0,1.0
2025-01-13,74.16,74.34,70.7,72.04,3120436,74.16,74.34,70.7,72.04,3120436,0.0,1.0
2025-01-14,76.47,77.11,75.58,76.7,2057025,76.47,77.11,75.58,76.7,2057025,0.0,1.0
2025-01-15,78.97,79.91,78.21,78.28,2764063,78.97,79.91,78.21,78.28,2764063,0.0,1.0
2025-01-16,79.56,79.79,77.1,78.73,2910145,79.56,79.79,77.1,78.73,2910145,0.0,1.0
2025-01-17,83.05,84.1,81.215,81.49,3807981,83.05,84.1,81.215,81.49,3807981,0.0,1.0
2025-01-21,84.12,85.06,81.4,83.34,3656961,84.12,85.06,81.4,83.34,3656961,0.0,1.0
2025-01-22,82.7,83.34,81.84,82.95,2373961,82.7,83.34,81.84,82.95,2373961,0.0,1.0
2025-01-23,81.9,84.71,81.05,81.12,9173211,81.9,84.71,81.05,81.12,9173211,0.0,1.0
2025-01-24,83.17,85.02,82.97,83.43,2569967,83.17,85.02,82.97,83.43,2569967,0.0,1.0
2025-01-27,80.25,81.07,78.21,79.86,3381625,80.25,81.07,78.21,79.86,3381625,0.0,1.0
2025-01-28,80.17,82.24,80.16,81.24,1990955,80.17,82.24,80.16,81.24,1990955,0.0,1.0
2025-01-29,82.58,83.09,80.32,80.9,2171693,82.58,83.09,80.32,80.9,2171693,0.0,1.0
2025-01-30,83.18,84.45,83.025,83.16,2022622,83.18,84.45,83.025,83.16,2022622,0.0,1.0
2025-01-31,80.41,84.09,80.37,82.95,2874245,80.41,84.09,80.37,82.95,2874245,0.0,1.0
2025-02-03,80.17,80.925,74.82,75.16,5103256,80.17,80.925,74.82,75.16,5103256,0.0,1.0
2025-02-04,78.19,79.935,77.61,78.65,2841846,78.19,79.935,77.61,78.65,2841846,0.0,1.0
2025-02-05,77.08,78.62,76.43,78.25,1988985,77.08,78.62,76.43,78.25,1988985,0.0,1.0
2025-02-06,76.78,78.415,75.78,77.92,2791863,76.78,78.415,75.78,77.92,2791863,0.0,1.0
2025-02-07,75.85,79.43,75.73,79.0,2829986,75.85,79.43,75.73,79.0,2829986,0.0,1.0
2025-02-10,77.09,77.65,76.7,77.4,1217814,77.09,77.65,76.7,77.4,1217814,0.0,1.0
2025-02-11,75.4,77.08,75.04,76.73,1225669,75.4,77.08,75.04,76.73,1225669,0.0,1.0
2025-02-12,76.8,77.35,74.8,74.93,1987917,76.8,77.35,74.8,74.93,1987917,0.0,1.0
2025-02-13,76.22,76.38,75.355,75.97,1434016,76.22,76.38,75.355,75.97,1434016,0.0,1.0
2025-02-14,77.01,78.44,76.23,76.47,2448116,77.01,78.44,76.23,76.47,2448116,0.0,1.0
2025-02-18,74.48,76.485,73.82,76.39,1819021,74.48,76.485,73.82,76.39,1819021,0.0,1.0
2025-02-19,76.08,76.566,75.515,76.28,1744665,76.08,76.566,75.515,76.28,1744665,0.0,1.0
2025-02-20,78.01,78.22,76.595,77.41,1790260,78.01,78.22,76.595,77.41,1790260,0.0,1.0
2025-02-21,75.06,78.71,74.9,78.48,3346087,75.06,78.71,74.9,78.48,3346087,0.0,1.0
2025-02-24,74.34,75.85,74.08,75.51,2079085,74.34,75.85,74.08,75.51,2079085,0.0,1.0
2025-02-25,69.62,70.55,67.7833,70.53,6101357,69.62,70.55,67.7833,70.53,6101357,0.0,1.0
2025-02-26,66.71,69.89,64.97,67.86,5432811,66.71,69.89,64.97,67.86,5432811,0.0,1.0
2025-02-27,65.95,68.31,65.3,68.26,2750374,65.95,68.31,65.3,68.26,2750374,0.0,1.0
2025-02-28,66.61,67.3794,64.12,64.75,3901815,66.61,67.3794,64.12,64.75,3901815,0.0,1.0
2025-03-03,68.03,73.79,67.335,73.72,4255701,68.03,73.79,67.335,73.72,4255701,0.0,1.0
2025-03-04,68.74,70.29,64.41,65.45,2764776,68.74,70.29,64.41,65.45,2764776,0.0,1.0
2025-03-05,71.56,71.64,69.26,70.99,2133521,71.56,71.64,69.26,70.99,2133521,0.0,1.0
2025-03-06,70.44,72.3436,69.43,71.11,2158986,70.44,72.3436,69.43,71.11,2158986,0.0,1.0
2025-03-07,68.79,72.08,68.42,70.47,3038624,68.79,72.08,68.42,70.47,3038624,0.0,1.0
2025-03-10,62.43,65.55,61.16,65.36,4018499,62.43,65.55,61.16,65.36,4018499,0.0,1.0
2025-03-11,65.7,66.12,62.485,64.38,2775110,65.7,66.12,62.485,64.38,2775110,0.0,1.0
2025-03-12,65.57,66.26,63.7,65.84,1938796,65.57,66.26,63.7,65.84,1938796,0.0,1.0
2025-03-13,63.38,65.73,63.149,65.56,1417372,63.38,65.73,63.149,65.56,1417372,0.0,1.0
2025-03-14,66.95,67.51,65.365,65.95,1980902,66.95,67.51,65.365,65.95,1980902,0.0,1.0
2025-03-17,66.81,67.03,65.19,65.53,1374604,66.81,67.03,65.19,65.53,1374604,0.0,1.0
2025-03-18,65.08,65.22,64.11,65.1,1486912,65.08,65.22,64.11,65.1,1486912,0.0,1.0
2025-03-19,67.59,68.01,66.1,66.38,1519232,67.59,68.01,66.1,66.38,1519232,0.0,1.0
2025-03-20,66.5,68.41,66.09,67.29,1251905,66.5,68.41,66.09,67.29,1251905,0.0,1.0
2025-03-21,66.32,66.73,65.71,66.13,916795,66.32,66.73,65.71,66.13,916795,0.0,1.0
2025-03-24,69.77,70.21,68.96,69.0,1593713,69.77,70.21,68.96,69.0,1593713,0.0,1.0
2025-03-25,69.72,69.8599,68.85,69.31,838014,69.72,69.8599,68.85,69.31,838014,0.0,1.0
2025-03-26,68.41,69.53,67.835,69.18,1146200,68.41,69.53,67.835,69.18,1146200,0.0,1.0
2025-03-27,68.8,69.22,67.83,68.24,1117544,68.8,69.22,67.83,68.24,1117544,0.0,1.0
2025-03-28,66.18,67.62,65.99,67.4,1544844,66.18,67.62,65.99,67.4,1544844,0.0,1.0
2025-03-31,65.17,66.3,64.49,65.21,1425045,65.17,66.3,64.49,65.21,1425045,0.0,1.0
2025-04-01,67.16,67.62,65.16,66.13,1299007,67.16,67.62,65.16,66.13,1299007,0.0,1.0
2025-04-02,68.7,69.07,66.77,66.88,1719498,68.7,69.07,66.77,66.88,1719498,0.0,1.0
2025-04-03,64.76,65.38,64.11,64.74,2779428,64.76,65.38,64.11,64.74,2779428,0.0,1.0
2025-04-04,66.32,66.87,64.58,65.28,4094771,66.32,66.87,64.58,65.28,4094771,0.0,1.0
2025-04-07,61.59,64.16,59.79,60.68,7545496,61.59,64.16,59.79,60.68,7545496,0.0,1.0
2025-04-08,60.61,63.45,60.1801,63.3,2765384,60.61,63.45,60.1801,63.3,2765384,0.0,1.0
2025-04-09,65.04,65.56,60.52,60.55,5654491,65.04,65.56,60.52,60.55,5654491,0.0,1.0
2025-04-10,62.82,64.61,61.87,64.51,3040578,62.82,64.61,61.87,64.51,3040578,0.0,1.0
2025-04-11,66.27,66.53,64.2,64.87,2072466,66.27,66.53,64.2,64.87,2072466,0.0,1.0
2025-04-14,67.12,67.81,66.13,67.08,1438130,67.12,67.81,66.13,67.08,1438130,0.0,1.0
2025-04-15,66.38,68.35,66.26,67.83,1140949,66.38,68.35,66.26,67.83,1140949,0.0,1.0
2025-04-16,66.62,67.56,65.79,66.11,1535004,66.62,67.56,65.79,66.11,1535004,0.0,1.0
2025-04-17,67.09,67.56,66.15,66.86,1068187,67.09,67.56,66.15,66.86,1068187,0.0,1.0
2025-04-21,69.06,70.02,68.25,68.89,2550166,69.06,70.02,68.25,68.89,2550166,0.0,1.0
2025-04-22,72.29,72.55,70.6501,70.82,3514931,72.29,72.55,70.6501,70.82,3514931,0.0,1.0
2025-04-23,73.84,74.8,72.6,74.29,2387419,73.84,74.8,72.6,74.29,2387419,0.0,1.0
2025-04-24,73.92,74.0,73.1252,73.24,1388016,73.92,74.0,73.1252,73.24,1388016,0.0,1.0
2025-04-25,75.34,75.75,74.26,74.45,1931190,75.34,75.75,74.26,74.45,1931190,0.0,1.0
2025-04-28,74.81,75.21,73.755,75.115,2181919,74.81,75.21,73.755,75.115,2181919,0.0,1.0
2025-04-29,75.25,75.4,74.64,74.905,830263,75.25,75.4,74.64,74.905,830263,0.0,1.0
2025-04-30,74.27,74.62,73.27,74.58,1770453,74.27,74.62,73.27,74.58,1770453,0.0,1.0
2025-05-01,76.22,77.02,75.68,76.31,1583408,76.22,77.02,75.68,76.31,1583408,0.0,1.0
2025-05-02,76.55,77.33,76.34,76.59,1204132,76.55,77.33,76.34,76.59,1204132,0.0,1.0
2025-05-05,74.42,74.9,73.855,74.36,1082374,74.42,74.9,73.855,74.36,1082374,0.0,1.0
2025-05-06,74.93,75.09,73.62,73.93,1103490,74.93,75.09,73.62,73.93,1103490,0.0,1.0
2025-05-07,75.9,76.96,75.59,76.39,1063297,75.9,76.96,75.59,76.39,1063297,0.0,1.0
2025-05-08,79.98,80.25,78.19,78.46,1969525,79.98,80.25,78.19,78.46,1969525,0.0,1.0
2025-05-09,81.47,81.89,80.72,81.25,1735768,81.47,81.89,80.72,81.25,1735768,0.0,1.0
2025-05-12,80.33,82.52,79.45,82.14,2806506,80.33,82.52,79.45,82.14,2806506,0.0,1.0
2025-05-13,82.73,82.89,81.16,81.89,2287909,82.73,82.89,81.16,81.89,2287909,0.0,1.0
2025-05-14,81.52,82.35,80.94,82.105,1337200,81.52,82.35,80.94,82.105,1337200,0.0,1.0
2025-05-15,81.38,82.21,79.95,80.94,1944786,81.38,82.21,79.95,80.94,1944786,0.0,1.0
2025-05-16,82.13,82.54,81.55,81.695,1679931,82.13,82.54,81.55,81.695,1679931,0.0,1.0
2025-05-19,83.24,83.318,80.79,80.85,1759547,83.24,83.318,80.79,80.85,1759547,0.0,1.0
2025-05-20,84.49,84.67,82.15,82.51,1809718,84.49,84.67,82.15,82.51,1809718,0.0,1.0
2025-05-21,85.73,86.7,83.7101,84.01,4715665,85.73,86.7,83.7101,84.01,4715665,0.0,1.0
2025-05-22,87.72,88.355,87.17,87.83,2896095,87.72,88.355,87.17,87.83,2896095,0.0,1.0
2025-05-23,85.76,86.83,85.25,85.79,2774266,85.76,86.83,85.25,85.79,2774266,0.0,1.0
2025-05-27,86.67,87.37,85.75,87.14,1924903,86.67,87.37,85.75,87.14,1924903,0.0,1.0
2025-05-28,84.31,86.02,84.29,85.75,2098222,84.31,86.02,84.29,85.75,2098222,0.0,1.0
2025-05-29,83.26,85.42,83.18,85.38,3254475,83.26,85.42,83.18,85.38,3254475,0.0,1.0
2025-05-30,82.47,83.59,81.701,83.35,1772209,82.47,83.59,81.701,83.35,1772209,0.0,1.0
2025-06-02,82.35,82.59,81.7,81.95,1327552,82.35,82.59,81.7,81.95,1327552,0.0,1.0
2025-06-03,83.8,84.28,82.82,83.16,1431908,83.8,84.28,82.82,83.16,1431908,0.0,1.0
2025-06-04,82.72,83.25,82.1,82.79,1210954,82.72,83.25,82.1,82.79,1210954,0.0,1.0
2025-06-05,80.25,83.44,80.08,83.39,2801698,80.25,83.44,80.08,83.39,2801698,0.0,1.0
2025-06-06,82.23,83.15,81.95,81.96,1380246,82.23,83.15,81.95,81.96,1380246,0.0,1.0
2025-06-09,85.67,85.77,84.28,84.81,1764207,85.67,85.77,84.28,84.81,1764207,0.0,1.0
2025-06-10,86.35,87.0384,85.4,86.5,2259673,86.35,87.0384,85.4,86.5,2259673,0.0,1.0
2025-06-11,85.77,87.07,85.465,86.56,1858842,85.77,87.07,85.465,86.56,1858842,0.0,1.0
2025-06-12,84.19,85.49,83.96,84.16,1839572,84.19,85.49,83.96,84.16,1839572,0.0,1.0
2025-06-13,82.83,83.62,82.08,82.67,1900123,82.83,83.62,82.08,82.67,1900123,0.0,1.0
2025-06-16,85.65,85.85,83.9,84.02,1658322,85.65,85.85,83.9,84.02,1658322,0.0,1.0
2025-06-17,82.5,83.33,81.42,83.23,2342722,82.5,83.33,81.42,83.23,2342722,0.0,1.0
2025-06-18,81.76,83.02,81.57,81.93,1722255,81.76,83.02,81.57,81.93,1722255,0.0,1.0
2025-06-20,81.33,83.64,80.63,83.57,1789339,81.33,83.64,80.63,83.57,1789339,0.0,1.0
2025-06-23,81.3,81.44,78.51,79.7,2117483,81.3,81.44,78.51,79.7,2117483,0.0,1.0
2025-06-24,83.24,83.8,82.56,82.84,1570829,83.24,83.8,82.56,82.84,1570829,0.0,1.0
2025-06-25,84.89,85.27,84.17,84.97,1814464,84.89,85.27,84.17,84.97,1814464,0.0,1.0
2025-06-26,84.75,84.8799,83.9803,84.41,1031941,84.75,84.8799,83.9803,84.41,1031941,0.0,1.0
2025-06-27,84.16,84.89,83.83,84.08,1519994,84.16,84.89,83.83,84.08,1519994,0.0,1.0
2025-06-30,84.83,84.97,84.02,84.96,1518181,84.83,84.97,84.02,84.96,1518181,0.0,1.0
2025-07-01,82.96,84.4,82.93,83.96,2216018,82.96,84.4,82.93,83.96,2216018,0.0,1.0
2025-07-02,86.43,86.52,84.55,84.68,3172985,86.43,86.52,84.55,84.68,3172985,0.0,1.0
2025-07-03,86.07,87.14,85.9,86.13,1438499,86.07,87.14,85.9,86.13,1438499,0.0,1.0
2025-07-07,85.04,85.57,84.58,85.4,1759238,85.04,85.57,84.58,85.4,1759238,0.0,1.0
2025-07-08,85.64,86.0,85.04,85.76,1315552,85.64,86.0,85.04,85.76,1315552,0.0,1.0
2025-07-09,88.08,88.28,85.38,86.3,2324587,88.08,88.28,85.38,86.3,2324587,0.0,1.0
2025-07-10,89.3,89.68,86.97,87.43,2413855,89.3,89.68,86.97,87.43,2413855,0.0,1.0
2025-07-11,93.04,93.11,91.84,92.63,5165811,93.04,93.11,91.84,92.63,5165811,0.0,1.0
2025-07-14,94.38,96.16,93.81,95.82,3905886,94.38,96.16,93.81,95.82,3905886,0.0,1.0
2025-07-15,91.63,93.31,91.1103,92.68,2640748,91.63,93.31,91.1103,92.68,2640748,0.0,1.0
2025-07-16,93.9,94.4498,92.98,93.51,2636839,93.9,94.4498,92.98,93.51,2636839,0.0,1.0
2025-07-17,93.66,94.425,92.51,92.8,1402400,93.66,94.425,92.51,92.8,1402400,0.0,1.0
2025-07-18,92.36,93.92,92.17,93.52,3047459,92.36,93.92,92.17,93.52,3047459,0.0,1.0
2025-07-21,91.84,93.87,91.74,93.07,2139457,91.84,93.87,91.74,93.07,2139457,0.0,1.0
2025-07-22,93.9,94.68,92.53,93.84,2144404,93.9,94.68,92.53,93.84,2144404,0.0,1.0
2025-07-23,93.16,93.45,92.31,92.92,2156527,93.16,93.45,92.31,92.92,2156527,0.0,1.0
2025-07-24,93.68,94.08,92.71,93.39,1965380,93.68,94.08,92.71,93.39,1965380,0.0,1.0
2025-07-25,91.87,92.12,90.48,91.47,1933379,91.87,92.12,90.48,91.47,1933379,0.0,1.0
2025-07-28,92.88,93.77,92.35,93.32,1274235,92.88,93.77,92.35,93.32,1274235,0.0,1.0
2025-07-29,92.38,93.65,91.92,93.6,2065583,92.38,93.65,91.92,93.6,2065583,0.0,1.0
2025-07-30,91.88,93.46,90.99,92.47,2006648,91.88,93.46,90.99,92.47,2006648,0.0,1.0
2025-07-31,91.78,93.52,91.75,92.9,1866992,91.78,93.52,91.75,92.9,1866992,0.0,1.0
2025-08-01,88.89,91.01,88.83,90.89,3928698,88.89,91.01,88.83,90.89,3928698,0.0,1.0
2025-08-04,90.23,91.0096,89.66,89.74,1129688,90.23,91.0096,89.66,89.74,1129688,0.0,1.0
2025-08-05,89.38,90.11,88.52,89.77,1800053,89.38,90.11,88.52,89.77,1800053,0.0,1.0
2025-08-06,90.68,91.05,89.3,89.58,1441994,90.68,91.05,89.3,89.58,1441994,0.0,1.0
2025-08-07,92.44,92.525,90.97,91.55,2172955,92.44,92.525,90.97,91.55,2172955,0.0,1.0
2025-08-08,91.58,92.31,91.09,91.83,1634575,91.58,92.31,91.09,91.83,1634575,0.0,1.0
2025-08-11,93.59,94.99,93.24,93.98,1514541,93.59,94.99,93.24,93.98,1514541,0.0,1.0
2025-08-12,94.06,94.51,93.235,93.69,1815712,94.06,94.51,93.235,93.69,1815712,0.0,1.0
2025-08-13,96.6,96.62,94.435,94.82,2671619,96.6,96.62,94.435,94.82,2671619,0.0,1.0
2025-08-14,92.75,93.88,92.12,92.93,3408015,92.75,93.88,92.12,92.93,3408015,0.0,1.0
2025-08-15,91.9,93.21,91.8185,93.16,1233332,91.9,93.21,91.8185,93.16,1233332,0.0,1.0
2025-08-18,91.39,91.8,90.23,90.92,1140447,91.39,91.8,90.23,90.92,1140447,0.0,1.0
2025-08-19,88.83,91.02,88.47,90.94,3268197,88.83,91.02,88.47,90.94,3268197,0.0,1.0
2025-08-20,89.79,89.93,88.23,89.06,1855921,89.79,89.93,88.23,89.06,1855921,0.0,1.0
2025-08-21,88.1,89.57,87.94,89.01,1339437,88.1,89.57,87.94,89.01,1339437,0.0,1.0
2025-08-22,91.73,92.3148,87.94,88.23,2633031,91.73,92.3148,87.94,88.23,2633031,0.0,1.0
2025-08-25,87.02,88.77,86.81,87.73,2290096,87.02,88.77,86.81,87.73,2290096,0.0,1.0
2025-08-26,87.31,87.36,85.94,86.3,1801819,87.31,87.36,85.94,86.3,1801819,0.0,1.0
2025-08-27,88.07,88.52,87.2174,87.47,1619757,88.07,88.52,87.2174,87.47,1619757,0.0,1.0
2025-08-28,87.95,89.03,87.91,88.81,1311476,87.95,89.03,87.91,88.81,1311476,0.0,1.0
2025-08-29,84.99,86.86,84.78,86.85,2529086,84.99,86.86,84.78,86.85,2529086,0.0,1.0
2025-09-02,87.02,87.82,85.645,85.91,2594794,87.02,87.82,85.645,85.91,2594794,0.0,1.0
2025-09-03,88.16,88.45,87.28,87.49,1321773,88.16,88.45,87.28,87.49,1321773,0.0,1.0
2025-09-04,86.23,87.075,85.8399,87.05,1610626,86.23,87.075,85.8399,87.05,1610626,0.0,1.0
2025-09-05,87.66,88.99,86.51,88.69,2228651,87.66,88.99,86.51,88.69,2228651,0.0,1.0
2025-09-08,88.04,88.715,87.845,88.1,1239177,88.04,88.715,87.845,88.1,1239177,0.0,1.0
2025-09-09,87.42,88.72,86.93,88.64,1994179,87.42,88.72,86.93,88.64,1994179,0.0,1.0
2025-09-10,89.22,89.88,88.85,89.28,1766711,89.22,89.88,88.85,89.28,1766711,0.0,1.0
2025-09-11,89.92,90.1,89.25,89.29,1563093,89.92,90.1,89.25,89.29,1563093,0.0,1.0
2025-09-12,91.75,91.79,90.155,90.28,2085401,91.75,91.79,90.155,90.28,2085401,0.0,1.0
2025-09-15,90.49,90.71,89.75,90.31,2326968,90.49,90.71,89.75,90.31,2326968,0.0,1.0
2025-09-16,91.73,91.82,90.03,90.65,1989512,91.73,91.82,90.03,90.65,1989512,0.0,1.0
2025-09-17,90.79,91.34,89.99,91.24,4222838,90.79,91.34,89.99,91.24,4222838,0.0,1.0
2025-09-18,92.24,92.62,91.87,92.21,2373098,92.24,92.62,91.87,92.21,2373098,0.0,1.0
2025-09-19,90.34,91.485,90.31,91.24,1692935,90.34,91.485,90.31,91.24,1692935,0.0,1.0
2025-09-22,87.98,89.07,87.87,88.67,1782021,87.98,89.07,87.87,88.67,1782021,0.0,1.0
2025-09-23,87.58,88.955,87.515,88.63,1738162,87.58,88.955,87.515,88.63,1738162,0.0,1.0
2025-09-24,89.01,89.47,88.53,88.7,1451375,89.01,89.47,88.53,88.7,1451375,0.0,1.0
2025-09-25,85.76,87.66,85.17,87.6,3497222,85.76,87.66,85.17,87.6,3497222,0.0,1.0
2025-09-26,85.65,86.57,85.28,85.72,2374673,85.65,86.57,85.28,85.72,2374673,0.0,1.0
2025-09-29,89.73,89.83,87.97,88.07,3250331,89.73,89.83,87.97,88.07,3250331,0.0,1.0
2025-09-30,89.77,89.935,88.535,88.96,2017707,89.77,89.935,88.535,88.96,2017707,0.0,1.0
2025-10-01,92.2,92.84,91.375,91.57,3054347,92.2,92.84,91.375,91.57,3054347,0.0,1.0
2025-10-02,94.93,95.055,93.045,93.61,3792668,94.93,95.055,93.045,93.61,3792668,0.0,1.0
2025-10-03,96.36,97.34,94.18,94.71,4922077,96.36,97.34,94.18,94.71,4922077,0.0,1.0
2025-10-06,98.43,99.12,97.61,98.0,4401823,98.43,99.12,97.61,98.0,4401823,0.0,1.0
2025-10-07,95.37,97.998,94.62,97.96,5976712,95.37,97.998,94.62,97.96,5976712,0.0,1.0
2025-10-08,96.78,97.43,95.425,96.04,4753025,96.78,97.43,95.425,96.04,4753025,0.0,1.0
2025-10-09,94.9,96.83,93.85,96.83,5176252,94.9,96.83,93.85,96.83,5176252,0.0,1.0
2025-10-10,91.42,96.165,90.87,95.7,8852186,91.42,96.165,90.87,95.7,8852186,0.0,1.0
2025-10-13,90.86,90.96,89.25,89.72,5641119,90.86,90.96,89.25,89.72,5641119,0.0,1.0
2025-10-14,88.29,89.06,86.135,86.84,8191706,88.29,89.06,86.135,86.84,8191706,0.0,1.0
2025-10-15,87.23,88.035,86.31,87.43,4946045,87.23,88.035,86.31,87.43,4946045,0.0,1.0
2025-10-16,84.8,87.4,84.28,87.15,8618111,84.8,87.4,84.28,87.15,8618111,0.0,1.0
2025-10-17,83.46,84.27,81.92,82.73,6703078,83.46,84.27,81.92,82.73,6703078,0.0,1.0
2025-10-20,86.89,87.56,86.09,86.84,5306988,86.89,87.56,86.09,86.84,5306988,0.0,1.0
2025-10-21,87.64,89.4,84.77,85.23,7522065,87.64,89.4,84.77,85.23,7522065,0.0,1.0
2025-10-22,84.5,85.54,84.17,84.79,8605819,84.5,85.54,84.17,84.79,8605819,0.0,1.0
2025-10-23,86.42,87.28,85.195,85.5,3895747,86.42,87.28,85.195,85.5,3895747,0.0,1.0
2025-10-24,86.69,87.31,85.98,87.22,2892739,86.69,87.31,85.98,87.22,2892739,0.0,1.0
2025-10-27,90.09,90.75,89.71,90.23,2636767,90.09,90.75,89.71,90.23,2636767,0.0,1.0
2025-10-28,89.02,91.0099,88.91,90.15,3415508,89.02,91.0099,88.91,90.15,3415508,0.0,1.0
2025-10-29,86.66,89.05,85.61,88.96,8558103,86.66,89.05,85.61,88.96,8558103,0.0,1.0
2025-10-30,83.34,85.01,83.23,84.97,4942202,83.34,85.01,83.23,84.97,4942202,0.0,1.0
2025-10-31,86.02,87.01,85.07,86.095,4277550,86.02,87.01,85.07,86.095,4277550,0.0,1.0
2025-11-03,83.5,84.69,82.49,84.22,5057655,83.5,84.69,82.49,84.22,5057655,0.0,1.0
2025-11-04,78.87,82.09,77.94,81.28,9507908,78.87,82.09,77.94,81.28,9507908,0.0,1.0
2025-11-05,81.35,81.93,79.99,80.39,3044435,81.35,81.93,79.99,80.39,3044435,0.0,1.0
2025-11-06,78.98,80.59,78.54,80.58,5665010,78.98,80.59,78.54,80.58,5665010,0.0,1.0
2025-11-07,81.3,81.355,77.85,78.46,3736137,81.3,81.355,77.85,78.46,3736137,0.0,1.0
2025-11-10,83.05,83.25,81.97,83.16,3107129,83.05,83.25,81.97,83.16,3107129,0.0,1.0
2025-11-11,80.47,81.965,80.36,81.85,3084272,80.47,81.965,80.36,81.85,3084272,0.0,1.0
2025-11-12,79.49,82.14,78.92,82.04,3826650,79.49,82.14,78.92,82.04,3826650,0.0,1.0
2025-11-13,76.68,80.98,76.58,80.17,8256664,76.68,80.98,76.58,80.17,8256664,0.0,1.0
2025-11-14,73.78,76.25,73.66,74.61,5539556,73.78,76.25,73.66,74.61,5539556,0.0,1.0
2025-11-17,71.84,75.11,71.34,73.65,10742158,71.84,75.11,71.34,73.65,10742158,0.0,1.0
2025-11-18,72.64,73.44,71.17,71.75,7350506,72.64,73.44,71.17,71.75,7350506,0.0,1.0
2025-11-19,69.99,72.3,69.24,71.32,8790244,69.99,72.3,69.24,71.32,8790244,0.0,1.0
2025-11-20,67.56,71.67,67.245,71.49,11999496,67.56,71.67,67.245,71.49,11999496,0.0,1.0
2025-11-21,66.16,66.97,64.41,65.47,11916617,66.16,66.97,64.41,65.47,11916617,0.0,1.0
2025-11-24,69.73,69.84,66.695,67.22,5867061,69.73,69.84,66.695,67.22,5867061,0.0,1.0
2025-11-25,68.36,68.955,67.37,68.2,5009156,68.36,68.955,67.37,68.2,5009156,0.0,1.0
2025-11-26,70.38,70.78,67.82,68.32,4364477,70.38,70.78,67.82,68.32,4364477,0.0,1.0