date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-01-23,23.23,24.73,20.16,20.2,42593223,23.23,24.73,20.16,20.2,42593223,0.0,1.0
2015-01-26,22.6,24.39,22.5,23.67,8677164,22.6,24.39,22.5,23.67,8677164,0.0,1.0
2015-01-27,21.3,22.47,21.17,22.0,3272512,21.3,22.47,21.17,22.0,3272512,0.0,1.0
2015-01-28,19.78,21.84,19.6,21.62,5047364,19.78,21.84,19.6,21.62,5047364,0.0,1.0
2015-01-29,18.8,19.95,18.5103,19.9,3419482,18.8,19.95,18.5103,19.9,3419482,0.0,1.0
2015-01-30,18.81,19.48,18.22,18.47,2266439,18.81,19.48,18.22,18.47,2266439,0.0,1.0
2015-02-02,18.02,19.3,18.01,19.18,2071168,18.02,19.3,18.01,19.18,2071168,0.0,1.0
2015-02-03,18.24,18.64,18.12,18.22,1587435,18.24,18.64,18.12,18.22,1587435,0.0,1.0
2015-02-04,17.1,18.35,17.0,18.2,2912224,17.1,18.35,17.0,18.2,2912224,0.0,1.0
2015-02-05,16.66,17.3099,16.41,17.3,2682187,16.66,17.3099,16.41,17.3,2682187,0.0,1.0
2015-02-06,18.12,18.88,17.21,17.39,3929164,18.12,18.88,17.21,17.39,3929164,0.0,1.0
2015-02-09,19.6,19.95,18.45,18.86,3226650,19.6,19.95,18.45,18.86,3226650,0.0,1.0
2015-02-10,20.99,21.0,19.63,20.5,2804409,20.99,21.0,19.63,20.5,2804409,0.0,1.0
2015-02-11,20.96,21.0,20.2,20.89,1698365,20.96,21.0,20.2,20.89,1698365,0.0,1.0
2015-02-12,20.17,20.85,19.75,20.66,1370320,20.17,20.85,19.75,20.66,1370320,0.0,1.0
2015-02-13,20.18,20.68,20.0,20.19,711951,20.18,20.68,20.0,20.19,711951,0.0,1.0
2015-02-17,19.05,20.1,18.8,19.5,2093602,19.05,20.1,18.8,19.5,2093602,0.0,1.0
2015-02-18,18.0,18.5,17.96,18.31,1849490,18.0,18.5,17.96,18.31,1849490,0.0,1.0
2015-02-19,18.96,19.25,17.91,18.33,1311518,18.96,19.25,17.91,18.33,1311518,0.0,1.0
2015-02-20,18.85,19.3,18.65,18.68,1001692,18.85,19.3,18.65,18.68,1001692,0.0,1.0
2015-02-23,18.21,18.89,18.11,18.8,670087,18.21,18.89,18.11,18.8,670087,0.0,1.0
2015-02-24,18.83,19.0,18.268,18.46,759263,18.83,19.0,18.268,18.46,759263,0.0,1.0
2015-02-25,18.67,19.48,18.47,18.83,915580,18.67,19.48,18.47,18.83,915580,0.0,1.0
2015-02-26,18.94,19.2,18.64,18.64,461283,18.94,19.2,18.64,18.64,461283,0.0,1.0
2015-02-27,18.66,19.12,18.55,18.8,617199,18.66,19.12,18.55,18.8,617199,0.0,1.0
2015-03-02,18.79,19.09,18.65,18.66,519605,18.79,19.09,18.65,18.66,519605,0.0,1.0
2015-03-03,18.59,19.21,18.45,18.79,832415,18.59,19.21,18.45,18.79,832415,0.0,1.0
2015-03-04,19.0,19.05,18.32,18.64,539688,19.0,19.05,18.32,18.64,539688,0.0,1.0
2015-03-05,19.14,19.2,18.8,19.2,486149,19.14,19.2,18.8,19.2,486149,0.0,1.0
2015-03-06,18.91,19.0999,18.7,19.03,685659,18.91,19.0999,18.7,19.03,685659,0.0,1.0
2015-03-09,19.4,20.1499,18.96,18.98,1321363,19.4,20.1499,18.96,18.98,1321363,0.0,1.0
2015-03-10,19.64,19.8,18.8501,19.3,615743,19.64,19.8,18.8501,19.3,615743,0.0,1.0
2015-03-11,20.53,20.65,19.24,20.08,2167167,20.53,20.65,19.24,20.08,2167167,0.0,1.0
2015-03-12,18.2,18.2,16.76,17.17,6837638,18.2,18.2,16.76,17.17,6837638,0.0,1.0
2015-03-13,17.88,18.05,17.3,18.05,1715629,17.88,18.05,17.3,18.05,1715629,0.0,1.0
2015-03-16,17.13,18.0,17.01,17.91,1321313,17.13,18.0,17.01,17.91,1321313,0.0,1.0
2015-03-17,17.12,17.37,16.6,17.28,1272242,17.12,17.37,16.6,17.28,1272242,0.0,1.0
2015-03-18,17.01,17.27,16.91,17.1,530063,17.01,17.27,16.91,17.1,530063,0.0,1.0
2015-03-19,17.06,17.28,17.0,17.0,536427,17.06,17.28,17.0,17.0,536427,0.0,1.0
2015-03-20,17.21,17.24,16.88,17.13,1320237,17.21,17.24,16.88,17.13,1320237,0.0,1.0
2015-03-23,17.11,17.23,17.01,17.21,509798,17.11,17.23,17.01,17.21,509798,0.0,1.0
2015-03-24,17.0,17.18,16.82,17.02,962149,17.0,17.18,16.82,17.02,962149,0.0,1.0
2015-03-25,16.97,16.99,16.82,16.92,565673,16.97,16.99,16.82,16.92,565673,0.0,1.0
2015-03-26,17.54,17.56,16.83,16.83,884523,17.54,17.56,16.83,16.83,884523,0.0,1.0
2015-03-27,18.3,18.3,17.11,17.58,705626,18.3,18.3,17.11,17.58,705626,0.0,1.0
2015-03-30,19.05,19.4,18.4,18.5,1151620,19.05,19.4,18.4,18.5,1151620,0.0,1.0
2015-03-31,19.75,20.58,18.4001,19.08,2020679,19.75,20.58,18.4001,19.08,2020679,0.0,1.0
2015-04-01,18.65,19.69,18.5501,19.69,961078,18.65,19.69,18.5501,19.69,961078,0.0,1.0
2015-04-02,17.9,18.66,17.85,18.56,884233,17.9,18.66,17.85,18.56,884233,0.0,1.0
2015-04-06,17.66,17.94,17.51,17.78,605252,17.66,17.94,17.51,17.78,605252,0.0,1.0
2015-04-07,17.61,17.8999,17.53,17.62,591988,17.61,17.8999,17.53,17.62,591988,0.0,1.0
2015-04-08,17.36,17.85,17.32,17.64,618855,17.36,17.85,17.32,17.64,618855,0.0,1.0
2015-04-09,17.1,17.5399,17.1,17.33,761855,17.1,17.5399,17.1,17.33,761855,0.0,1.0
2015-04-10,17.05,17.36,17.0,17.08,568373,17.05,17.36,17.0,17.08,568373,0.0,1.0
2015-04-13,17.1,17.2589,16.81,17.24,667142,17.1,17.2589,16.81,17.24,667142,0.0,1.0
2015-04-14,17.52,17.89,17.02,17.1,870138,17.52,17.89,17.02,17.1,870138,0.0,1.0
2015-04-15,17.69,17.99,17.5,17.6,530456,17.69,17.99,17.5,17.6,530456,0.0,1.0
2015-04-16,17.82,18.0,17.6,17.95,548730,17.82,18.0,17.6,17.95,548730,0.0,1.0
2015-04-17,17.79,17.79,17.5,17.75,446373,17.79,17.79,17.5,17.75,446373,0.0,1.0
2015-04-20,17.93,17.98,17.5203,17.63,487017,17.93,17.98,17.5203,17.63,487017,0.0,1.0
2015-04-21,17.92,17.98,17.7101,17.96,320302,17.92,17.98,17.7101,17.96,320302,0.0,1.0
2015-04-22,18.29,18.33,17.57,17.88,644812,18.29,18.33,17.57,17.88,644812,0.0,1.0
2015-04-23,18.28,18.61,18.18,18.29,563879,18.28,18.61,18.18,18.29,563879,0.0,1.0
2015-04-24,17.75,18.5,17.61,18.5,650762,17.75,18.5,17.61,18.5,650762,0.0,1.0
2015-04-27,17.57,18.05,17.45,17.97,437294,17.57,18.05,17.45,17.97,437294,0.0,1.0
2015-04-28,17.5,17.79,17.39,17.65,224519,17.5,17.79,17.39,17.65,224519,0.0,1.0
2015-04-29,17.21,17.68,17.1,17.68,495706,17.21,17.68,17.1,17.68,495706,0.0,1.0
2015-04-30,17.11,17.3,17.0,17.22,391040,17.11,17.3,17.0,17.22,391040,0.0,1.0
2015-05-01,17.5,17.55,16.85,17.11,563075,17.5,17.55,16.85,17.11,563075,0.0,1.0
2015-05-04,17.4,17.85,17.3001,17.56,253138,17.4,17.85,17.3001,17.56,253138,0.0,1.0
2015-05-05,17.43,17.68,17.09,17.68,290935,17.43,17.68,17.09,17.68,290935,0.0,1.0
2015-05-06,17.04,17.48,17.0,17.48,313662,17.04,17.48,17.0,17.48,313662,0.0,1.0
2015-05-07,17.04,17.19,16.92,17.05,360284,17.04,17.19,16.92,17.05,360284,0.0,1.0
2015-05-08,17.1,17.2099,16.91,17.13,297653,17.1,17.2099,16.91,17.13,297653,0.0,1.0
2015-05-11,17.31,17.44,17.13,17.16,268504,17.31,17.44,17.13,17.16,268504,0.0,1.0
2015-05-12,17.24,17.44,16.99,17.28,376961,17.24,17.44,16.99,17.28,376961,0.0,1.0
2015-05-13,17.2,17.2999,17.06,17.24,244617,17.2,17.2999,17.06,17.24,244617,0.0,1.0
2015-05-14,17.08,17.25,17.02,17.24,252526,17.08,17.25,17.02,17.24,252526,0.0,1.0
2015-05-15,16.95,17.16,16.95,17.06,274783,16.95,17.16,16.95,17.06,274783,0.0,1.0
2015-05-18,16.87,17.01,16.76,16.95,418513,16.87,17.01,16.76,16.95,418513,0.0,1.0
2015-05-19,16.83,16.94,16.6,16.93,367660,16.83,16.94,16.6,16.93,367660,0.0,1.0
2015-05-20,16.86,16.9,16.65,16.8,297914,16.86,16.9,16.65,16.8,297914,0.0,1.0
2015-05-21,16.88,17.08,16.79,16.9,229346,16.88,17.08,16.79,16.9,229346,0.0,1.0
2015-05-22,17.0,17.05,16.85,16.9,253279,17.0,17.05,16.85,16.9,253279,0.0,1.0
2015-05-26,17.01,17.08,16.86,17.03,212640,17.01,17.08,16.86,17.03,212640,0.0,1.0
2015-05-27,17.75,17.99,16.87,17.01,857109,17.75,17.99,16.87,17.01,857109,0.0,1.0
2015-05-28,17.62,17.77,17.441,17.77,338482,17.62,17.77,17.441,17.77,338482,0.0,1.0
2015-05-29,17.64,17.88,17.16,17.52,465776,17.64,17.88,17.16,17.52,465776,0.0,1.0
2015-06-01,17.5,17.74,17.248,17.74,224684,17.5,17.74,17.248,17.74,224684,0.0,1.0
2015-06-02,17.37,17.65,17.35,17.5,241942,17.37,17.65,17.35,17.5,241942,0.0,1.0
2015-06-03,17.34,17.48,17.25,17.43,254315,17.34,17.48,17.25,17.43,254315,0.0,1.0
2015-06-04,17.33,17.45,17.205,17.29,321624,17.33,17.45,17.205,17.29,321624,0.0,1.0
2015-06-05,17.53,17.59,17.13,17.31,233516,17.53,17.59,17.13,17.31,233516,0.0,1.0
2015-06-08,17.62,17.83,17.3724,17.48,334447,17.62,17.83,17.3724,17.48,334447,0.0,1.0
2015-06-09,16.92,17.672,16.76,17.63,779192,16.92,17.672,16.76,17.63,779192,0.0,1.0
2015-06-10,17.79,18.0,16.9,16.96,1887971,17.79,18.0,16.9,16.96,1887971,0.0,1.0
2015-06-11,18.29,20.6,18.06,19.64,7131876,18.29,20.6,18.06,19.64,7131876,0.0,1.0
2015-06-12,17.25,18.14,17.25,18.1,1661397,17.25,18.14,17.25,18.1,1661397,0.0,1.0
2015-06-15,17.12,17.47,16.83,17.09,851944,17.12,17.47,16.83,17.09,851944,0.0,1.0
2015-06-16,17.9,18.07,16.97,17.07,1194679,17.9,18.07,16.97,17.07,1194679,0.0,1.0
2015-06-17,17.37,18.4199,17.34,18.0,936238,17.37,18.4199,17.34,18.0,936238,0.0,1.0
2015-06-18,17.52,17.9,17.5,17.62,402166,17.52,17.9,17.5,17.62,402166,0.0,1.0
2015-06-19,17.42,17.77,17.3,17.58,651786,17.42,17.77,17.3,17.58,651786,0.0,1.0
2015-06-22,17.55,17.57,17.08,17.48,566092,17.55,17.57,17.08,17.48,566092,0.0,1.0
2015-06-23,17.55,17.85,17.3301,17.6,325068,17.55,17.85,17.3301,17.6,325068,0.0,1.0
2015-06-24,18.53,19.35,18.29,19.0,2438483,18.53,19.35,18.29,19.0,2438483,0.0,1.0
2015-06-25,19.35,19.5,18.54,18.83,1443268,19.35,19.5,18.54,18.83,1443268,0.0,1.0
2015-06-26,19.1,19.93,18.76,19.39,1090077,19.1,19.93,18.76,19.39,1090077,0.0,1.0
2015-06-29,18.1,19.33,18.07,18.7,762590,18.1,19.33,18.07,18.7,762590,0.0,1.0
2015-06-30,18.64,19.15,18.46,18.93,648568,18.64,19.15,18.46,18.93,648568,0.0,1.0
2015-07-01,18.76,19.14,18.6,18.96,520521,18.76,19.14,18.6,18.96,520521,0.0,1.0
2015-07-02,18.56,18.99,18.22,18.83,488965,18.56,18.99,18.22,18.83,488965,0.0,1.0
2015-07-06,17.99,18.4999,17.85,18.36,640723,17.99,18.4999,17.85,18.36,640723,0.0,1.0
2015-07-07,17.57,17.83,17.01,17.67,804483,17.57,17.83,17.01,17.67,804483,0.0,1.0
2015-07-08,16.74,17.36,16.63,17.36,1032266,16.74,17.36,16.63,17.36,1032266,0.0,1.0
2015-07-09,16.81,17.3,16.63,17.13,794962,16.81,17.3,16.63,17.13,794962,0.0,1.0
2015-07-10,16.71,17.15,16.55,17.0,813146,16.71,17.15,16.55,17.0,813146,0.0,1.0
2015-07-13,16.95,17.2,16.4,16.79,1265041,16.95,17.2,16.4,16.79,1265041,0.0,1.0
2015-07-14,18.05,18.3,17.25,17.345,2201277,18.05,18.3,17.25,17.345,2201277,0.0,1.0
2015-07-15,17.83,18.45,17.75,18.45,993909,17.83,18.45,17.75,18.45,993909,0.0,1.0
2015-07-16,18.39,18.6675,17.98,17.99,895457,18.39,18.6675,17.98,17.99,895457,0.0,1.0
2015-07-17,18.74,19.0904,18.42,18.6,1739763,18.74,19.0904,18.42,18.6,1739763,0.0,1.0
2015-07-20,17.55,18.6174,17.5,18.49,1297370,17.55,18.6174,17.5,18.49,1297370,0.0,1.0
2015-07-21,17.06,17.95,17.0,17.64,1050214,17.06,17.95,17.0,17.64,1050214,0.0,1.0
2015-07-22,16.63,17.01,16.55,16.85,2930231,16.63,17.01,16.55,16.85,2930231,0.0,1.0
2015-07-23,16.38,16.8,16.15,16.69,1568755,16.38,16.8,16.15,16.69,1568755,0.0,1.0
2015-07-24,16.29,16.79,16.15,16.41,775801,16.29,16.79,16.15,16.41,775801,0.0,1.0
2015-07-27,16.64,16.93,16.4,16.93,1072264,16.64,16.93,16.4,16.93,1072264,0.0,1.0
2015-07-28,16.41,16.89,16.38,16.8,977559,16.41,16.89,16.38,16.8,977559,0.0,1.0
2015-07-29,16.47,16.6707,16.2,16.39,442103,16.47,16.6707,16.2,16.39,442103,0.0,1.0
2015-07-30,16.69,16.78,16.2,16.33,912867,16.69,16.78,16.2,16.33,912867,0.0,1.0
2015-07-31,16.33,16.6,16.2,16.56,950779,16.33,16.6,16.2,16.56,950779,0.0,1.0
2015-08-03,15.42,16.3499,15.02,16.21,1448703,15.42,16.3499,15.02,16.21,1448703,0.0,1.0
2015-08-04,14.45,15.35,14.17,15.35,1882326,14.45,15.35,14.17,15.35,1882326,0.0,1.0
2015-08-05,14.06,14.89,14.05,14.55,1324508,14.06,14.89,14.05,14.55,1324508,0.0,1.0
2015-08-06,14.01,14.35,13.8,14.15,901232,14.01,14.35,13.8,14.15,901232,0.0,1.0
2015-08-07,15.53,15.59,14.34,14.57,1198286,15.53,15.59,14.34,14.57,1198286,0.0,1.0
2015-08-10,15.27,15.6,14.9201,15.6,864970,15.27,15.6,14.9201,15.6,864970,0.0,1.0
2015-08-11,14.75,15.121,14.52,15.12,539947,14.75,15.121,14.52,15.12,539947,0.0,1.0
2015-08-12,14.37,14.8104,13.94,14.57,925001,14.37,14.8104,13.94,14.57,925001,0.0,1.0
2015-08-13,14.56,14.83,14.19,14.51,516997,14.56,14.83,14.19,14.51,516997,0.0,1.0
2015-08-14,14.55,14.88,14.37,14.61,465622,14.55,14.88,14.37,14.61,465622,0.0,1.0
2015-08-17,14.57,14.82,14.36,14.55,432938,14.57,14.82,14.36,14.55,432938,0.0,1.0
2015-08-18,14.35,14.62,14.22,14.54,404480,14.35,14.62,14.22,14.54,404480,0.0,1.0
2015-08-19,14.74,15.0,14.02,14.28,930995,14.74,15.0,14.02,14.28,930995,0.0,1.0
2015-08-20,14.4,14.58,14.0,14.53,960498,14.4,14.58,14.0,14.53,960498,0.0,1.0
2015-08-21,14.07,14.3,13.7,14.19,1347439,14.07,14.3,13.7,14.19,1347439,0.0,1.0
2015-08-24,13.01,13.7,11.69,12.78,1981233,13.01,13.7,11.69,12.78,1981233,0.0,1.0
2015-08-25,13.46,14.0,13.011,14.0,1051228,13.46,14.0,13.011,14.0,1051228,0.0,1.0
2015-08-26,13.25,13.73,12.8,13.72,1153021,13.25,13.73,12.8,13.72,1153021,0.0,1.0
2015-08-27,13.57,13.78,13.0947,13.43,660587,13.57,13.78,13.0947,13.43,660587,0.0,1.0
2015-08-28,13.68,13.75,13.4055,13.5,287533,13.68,13.75,13.4055,13.5,287533,0.0,1.0
2015-08-31,13.48,13.68,13.21,13.65,455756,13.48,13.68,13.21,13.65,455756,0.0,1.0
2015-09-01,12.9,13.44,12.8,13.27,747653,12.9,13.44,12.8,13.27,747653,0.0,1.0
2015-09-02,13.1,13.192,12.8,13.07,736202,13.1,13.192,12.8,13.07,736202,0.0,1.0
2015-09-03,12.99,13.15,12.96,13.06,435035,12.99,13.15,12.96,13.06,435035,0.0,1.0
2015-09-04,13.31,13.43,12.915,12.95,852913,13.31,13.43,12.915,12.95,852913,0.0,1.0
2015-09-08,13.9,14.0,13.26,13.49,1255866,13.9,14.0,13.26,13.49,1255866,0.0,1.0
2015-09-09,14.25,14.8,13.74,14.0,2079400,14.25,14.8,13.74,14.0,2079400,0.0,1.0
2015-09-10,13.86,14.5,13.24,14.4,2942554,13.86,14.5,13.24,14.4,2942554,0.0,1.0
2015-09-11,13.71,14.0104,13.54,13.95,748258,13.71,14.0104,13.54,13.95,748258,0.0,1.0
2015-09-14,12.77,13.5,12.62,13.06,1751601,12.77,13.5,12.62,13.06,1751601,0.0,1.0
2015-09-15,12.94,13.3,12.55,12.84,779958,12.94,13.3,12.55,12.84,779958,0.0,1.0
2015-09-16,12.94,13.3,12.72,12.94,789745,12.94,13.3,12.72,12.94,789745,0.0,1.0
2015-09-17,12.96,13.15,12.62,12.78,883191,12.96,13.15,12.62,12.78,883191,0.0,1.0
2015-09-18,12.83,13.04,12.61,12.74,845705,12.83,13.04,12.61,12.74,845705,0.0,1.0
2015-09-21,12.91,12.99,12.5201,12.82,861536,12.91,12.99,12.5201,12.82,861536,0.0,1.0
2015-09-22,12.77,12.99,12.62,12.7,524473,12.77,12.99,12.62,12.7,524473,0.0,1.0
2015-09-23,12.74,13.24,12.7,12.82,738430,12.74,13.24,12.7,12.82,738430,0.0,1.0
2015-09-24,12.94,13.01,12.6,12.65,566906,12.94,13.01,12.6,12.65,566906,0.0,1.0
2015-09-25,12.8,13.68,12.72,13.5,1490230,12.8,13.68,12.72,13.5,1490230,0.0,1.0
2015-09-28,12.35,12.9,12.2,12.71,843205,12.35,12.9,12.2,12.71,843205,0.0,1.0
2015-09-29,12.3,12.57,11.9,12.33,930608,12.3,12.57,11.9,12.33,930608,0.0,1.0
2015-09-30,12.58,12.62,12.09,12.43,922376,12.58,12.62,12.09,12.43,922376,0.0,1.0
2015-10-01,11.88,12.74,11.72,12.67,1116839,11.88,12.74,11.72,12.67,1116839,0.0,1.0
2015-10-02,11.67,12.0999,11.6,11.8,1253675,11.67,12.0999,11.6,11.8,1253675,0.0,1.0
2015-10-05,11.34,11.73,11.25,11.72,1545692,11.34,11.73,11.25,11.72,1545692,0.0,1.0
2015-10-06,11.2,11.45,10.93,11.27,933951,11.2,11.45,10.93,11.27,933951,0.0,1.0
2015-10-07,11.09,11.45,10.9601,11.25,948790,11.09,11.45,10.9601,11.25,948790,0.0,1.0
2015-10-08,12.0,12.45,11.11,11.11,1476935,12.0,12.45,11.11,11.11,1476935,0.0,1.0
2015-10-09,12.22,12.47,12.04,12.11,1151833,12.22,12.47,12.04,12.11,1151833,0.0,1.0
2015-10-12,12.63,12.66,12.0,12.26,928752,12.63,12.66,12.0,12.26,928752,0.0,1.0
2015-10-13,12.06,12.62,12.0,12.59,805000,12.06,12.62,12.0,12.59,805000,0.0,1.0
2015-10-14,12.62,12.67,12.0,12.02,939154,12.62,12.67,12.0,12.02,939154,0.0,1.0
2015-10-15,12.61,12.98,12.36,12.69,786999,12.61,12.98,12.36,12.69,786999,0.0,1.0
2015-10-16,13.62,13.7499,12.86,13.05,1388653,13.62,13.7499,12.86,13.05,1388653,0.0,1.0
2015-10-19,13.55,13.87,13.28,13.64,772518,13.55,13.87,13.28,13.64,772518,0.0,1.0
2015-10-20,13.43,13.85,13.175,13.48,807755,13.43,13.85,13.175,13.48,807755,0.0,1.0
2015-10-21,12.64,13.44,12.61,13.43,862269,12.64,13.44,12.61,13.43,862269,0.0,1.0
2015-10-22,12.7,13.072,12.56,12.74,614798,12.7,13.072,12.56,12.74,614798,0.0,1.0
2015-10-23,12.96,13.09,12.83,12.83,506637,12.96,13.09,12.83,12.83,506637,0.0,1.0
2015-10-26,12.85,13.05,12.72,12.96,430243,12.85,13.05,12.72,12.96,430243,0.0,1.0
2015-10-27,12.23,12.86,12.2,12.82,766831,12.23,12.86,12.2,12.82,766831,0.0,1.0
2015-10-28,12.49,12.56,12.12,12.24,666964,12.49,12.56,12.12,12.24,666964,0.0,1.0
2015-10-29,12.49,12.86,12.3921,12.44,566589,12.49,12.86,12.3921,12.44,566589,0.0,1.0
2015-10-30,12.48,12.72,12.3,12.55,516552,12.48,12.72,12.3,12.55,516552,0.0,1.0
2015-11-02,12.99,13.03,12.4,12.47,521723,12.99,13.03,12.4,12.47,521723,0.0,1.0
2015-11-03,13.05,13.15,12.765,12.93,878742,13.05,13.15,12.765,12.93,878742,0.0,1.0
2015-11-04,13.17,13.29,12.8102,13.12,723188,13.17,13.29,12.8102,13.12,723188,0.0,1.0
2015-11-05,12.94,13.16,12.47,13.15,714903,12.94,13.16,12.47,13.15,714903,0.0,1.0
2015-11-06,13.01,13.2,12.8232,13.0,475948,13.01,13.2,12.8232,13.0,475948,0.0,1.0
2015-11-09,12.9,13.01,12.66,13.0,442572,12.9,13.01,12.66,13.0,442572,0.0,1.0
2015-11-10,13.02,13.05,12.71,12.92,622917,13.02,13.05,12.71,12.92,622917,0.0,1.0
2015-11-11,13.79,14.13,13.07,13.07,1488378,13.79,14.13,13.07,13.07,1488378,0.0,1.0
2015-11-12,13.0,13.97,13.0,13.68,878021,13.0,13.97,13.0,13.68,878021,0.0,1.0
2015-11-13,12.51,12.89,12.26,12.63,1138252,12.51,12.89,12.26,12.63,1138252,0.0,1.0
2015-11-16,12.99,13.1,12.21,12.47,704426,12.99,13.1,12.21,12.47,704426,0.0,1.0
2015-11-17,12.92,13.26,12.79,12.98,640530,12.92,13.26,12.79,12.98,640530,0.0,1.0
2015-11-18,13.13,13.2,12.82,12.98,670587,13.13,13.2,12.82,12.98,670587,0.0,1.0
2015-11-19,13.39,13.57,12.88,13.09,718142,13.39,13.57,12.88,13.09,718142,0.0,1.0
2015-11-20,12.9,13.6,12.87,13.44,761235,12.9,13.6,12.87,13.44,761235,0.0,1.0
2015-11-23,12.96,13.15,12.66,12.9,730618,12.96,13.15,12.66,12.9,730618,0.0,1.0
2015-11-24,13.72,13.75,13.19,13.34,1526378,13.72,13.75,13.19,13.34,1526378,0.0,1.0
2015-11-25,13.85,14.14,13.55,13.77,936576,13.85,14.14,13.55,13.77,936576,0.0,1.0
2015-11-27,13.97,14.09,13.66,14.02,347850,13.97,14.09,13.66,14.02,347850,0.0,1.0
2015-11-30,14.0,14.1,13.62,14.0,1165166,14.0,14.1,13.62,14.0,1165166,0.0,1.0
2015-12-01,13.71,14.06,13.57,14.0,993454,13.71,14.06,13.57,14.0,993454,0.0,1.0
2015-12-02,14.16,14.18,13.52,13.81,1953951,14.16,14.18,13.52,13.81,1953951,0.0,1.0
2015-12-03,13.21,14.25,12.2,14.25,7708414,13.21,14.25,12.2,14.25,7708414,0.0,1.0
2015-12-04,13.9,14.0,13.44,13.46,2631604,13.9,14.0,13.44,13.46,2631604,0.0,1.0
2015-12-07,13.68,13.92,13.03,13.92,1700980,13.68,13.92,13.03,13.92,1700980,0.0,1.0
2015-12-08,13.4,13.7499,13.35,13.53,1260542,13.4,13.7499,13.35,13.53,1260542,0.0,1.0
2015-12-09,13.19,13.57,13.0,13.41,718343,13.19,13.57,13.0,13.41,718343,0.0,1.0
2015-12-10,13.37,13.58,13.2,13.27,1111687,13.37,13.58,13.2,13.27,1111687,0.0,1.0
2015-12-11,13.13,13.3,12.9,13.18,602671,13.13,13.3,12.9,13.18,602671,0.0,1.0
2015-12-14,12.79,13.24,12.63,13.0,737207,12.79,13.24,12.63,13.0,737207,0.0,1.0
2015-12-15,13.19,13.33,12.8,12.91,747726,13.19,13.33,12.8,12.91,747726,0.0,1.0
2015-12-16,13.8,13.85,13.25,13.34,977941,13.8,13.85,13.25,13.34,977941,0.0,1.0
2015-12-17,13.96,14.28,13.86,13.89,1284783,13.96,14.28,13.86,13.89,1284783,0.0,1.0
2015-12-18,14.0,14.24,13.9,13.99,1847531,14.0,14.24,13.9,13.99,1847531,0.0,1.0
2015-12-21,14.05,14.25,13.95,14.14,689898,14.05,14.25,13.95,14.14,689898,0.0,1.0
2015-12-22,14.35,14.5,14.17,14.25,881896,14.35,14.5,14.17,14.25,881896,0.0,1.0
2015-12-23,14.26,14.52,14.2,14.42,798842,14.26,14.52,14.2,14.42,798842,0.0,1.0
2015-12-24,14.26,14.4,14.21,14.25,208387,14.26,14.4,14.21,14.25,208387,0.0,1.0
2015-12-28,14.38,14.48,14.202,14.24,610623,14.38,14.48,14.202,14.24,610623,0.0,1.0
2015-12-29,14.13,14.49,14.01,14.46,613023,14.13,14.49,14.01,14.46,613023,0.0,1.0
2015-12-30,13.9,14.27,13.85,14.16,525914,13.9,14.27,13.85,14.16,525914,0.0,1.0
2015-12-31,13.96,14.19,13.75,13.8,722525,13.96,14.19,13.75,13.8,722525,0.0,1.0
2016-01-04,14.36,14.36,13.4,13.46,935499,14.36,14.36,13.4,13.46,935499,0.0,1.0
2016-01-05,13.32,14.29,13.27,14.25,1173269,13.32,14.29,13.27,14.25,1173269,0.0,1.0
2016-01-06,12.69,13.26,12.51,13.18,1143255,12.69,13.26,12.51,13.18,1143255,0.0,1.0
2016-01-07,12.17,12.51,12.0,12.41,993066,12.17,12.51,12.0,12.41,993066,0.0,1.0
2016-01-08,11.61,12.47,11.56,12.31,831063,11.61,12.47,11.56,12.31,831063,0.0,1.0
2016-01-11,11.5,12.0,11.08,11.75,784965,11.5,12.0,11.08,11.75,784965,0.0,1.0
2016-01-12,11.2,11.68,10.88,11.63,958751,11.2,11.68,10.88,11.63,958751,0.0,1.0
2016-01-13,10.62,11.46,10.5,11.31,763099,10.62,11.46,10.5,11.31,763099,0.0,1.0
2016-01-14,10.71,10.7934,10.0,10.76,1225769,10.71,10.7934,10.0,10.76,1225769,0.0,1.0
2016-01-15,10.18,10.39,9.91,10.23,921595,10.18,10.39,9.91,10.23,921595,0.0,1.0
2016-01-19,9.4,10.55,9.13,10.3,1554467,9.4,10.55,9.13,10.3,1554467,0.0,1.0
2016-01-20,9.75,9.86,8.82,9.21,2151536,9.75,9.86,8.82,9.21,2151536,0.0,1.0
2016-01-21,10.37,10.63,9.43,9.83,1299238,10.37,10.63,9.43,9.83,1299238,0.0,1.0
2016-01-22,10.59,11.04,10.4,10.6,1354730,10.59,11.04,10.4,10.6,1354730,0.0,1.0
2016-01-25,9.73,10.92,9.7,10.56,1154180,9.73,10.92,9.7,10.56,1154180,0.0,1.0
2016-01-26,9.63,9.84,9.29,9.74,881868,9.63,9.84,9.29,9.74,881868,0.0,1.0
2016-01-27,9.52,10.1,9.48,9.6,761002,9.52,10.1,9.48,9.6,761002,0.0,1.0
2016-01-28,10.16,10.28,9.5201,9.65,1093537,10.16,10.28,9.5201,9.65,1093537,0.0,1.0
2016-01-29,10.76,10.83,10.21,10.27,1217941,10.76,10.83,10.21,10.27,1217941,0.0,1.0
2016-02-01,11.05,11.12,10.55,10.73,1143907,11.05,11.12,10.55,10.73,1143907,0.0,1.0
2016-02-02,10.23,10.95,10.13,10.95,928043,10.23,10.95,10.13,10.95,928043,0.0,1.0
2016-02-03,11.0,11.03,10.0101,10.3,730369,11.0,11.03,10.0101,10.3,730369,0.0,1.0
2016-02-04,11.29,11.59,10.84,10.84,1054334,11.29,11.59,10.84,10.84,1054334,0.0,1.0
2016-02-05,10.45,11.1,10.1507,11.08,1012965,10.45,11.1,10.1507,11.08,1012965,0.0,1.0
2016-02-08,9.22,10.2,9.01,10.2,1255961,9.22,10.2,9.01,10.2,1255961,0.0,1.0
2016-02-09,9.21,9.58,8.96,9.01,968782,9.21,9.58,8.96,9.01,968782,0.0,1.0
2016-02-10,9.5,9.75,8.98,9.26,832518,9.5,9.75,8.98,9.26,832518,0.0,1.0
2016-02-11,9.12,9.68,9.06,9.3,1025879,9.12,9.68,9.06,9.3,1025879,0.0,1.0
2016-02-12,9.9,10.0,9.23,9.28,727564,9.9,10.0,9.23,9.28,727564,0.0,1.0
2016-02-16,10.14,10.33,9.82,10.33,468578,10.14,10.33,9.82,10.33,468578,0.0,1.0
2016-02-17,10.63,10.82,10.2255,10.28,1124414,10.63,10.82,10.2255,10.28,1124414,0.0,1.0
2016-02-18,10.46,10.7,10.18,10.61,865159,10.46,10.7,10.18,10.61,865159,0.0,1.0
2016-02-19,10.71,10.85,10.31,10.45,452693,10.71,10.85,10.31,10.45,452693,0.0,1.0
2016-02-22,11.21,11.35,10.75,10.8,563165,11.21,11.35,10.75,10.8,563165,0.0,1.0
2016-02-23,11.14,11.28,10.91,11.19,420545,11.14,11.28,10.91,11.19,420545,0.0,1.0
2016-02-24,11.85,11.8898,10.68,10.85,736989,11.85,11.8898,10.68,10.85,736989,0.0,1.0
2016-02-25,11.96,12.196,11.66,11.7,681346,11.96,12.196,11.66,11.7,681346,0.0,1.0
2016-02-26,11.89,12.3,11.88,12.06,577249,11.89,12.3,11.88,12.06,577249,0.0,1.0
2016-02-29,11.51,12.03,11.45,11.88,534011,11.51,12.03,11.45,11.88,534011,0.0,1.0
2016-03-01,11.55,11.68,11.3701,11.63,482136,11.55,11.68,11.3701,11.63,482136,0.0,1.0
2016-03-02,12.29,12.48,11.56,11.56,1592934,12.29,12.48,11.56,11.56,1592934,0.0,1.0
2016-03-03,12.46,12.65,12.347,12.38,583768,12.46,12.65,12.347,12.38,583768,0.0,1.0
2016-03-04,12.39,12.79,12.2,12.6,552809,12.39,12.79,12.2,12.6,552809,0.0,1.0
2016-03-07,12.55,12.615,12.24,12.39,531464,12.55,12.615,12.24,12.39,531464,0.0,1.0
2016-03-08,12.07,12.86,11.951,12.34,687154,12.07,12.86,11.951,12.34,687154,0.0,1.0
2016-03-09,12.52,13.21,11.66,12.2,2824360,12.52,13.21,11.66,12.2,2824360,0.0,1.0
2016-03-10,12.73,14.4,11.9201,14.16,9692935,12.73,14.4,11.9201,14.16,9692935,0.0,1.0
2016-03-11,12.16,12.98,12.0478,12.94,2626090,12.16,12.98,12.0478,12.94,2626090,0.0,1.0
2016-03-14,12.17,12.3,11.75,12.24,1581754,12.17,12.3,11.75,12.24,1581754,0.0,1.0
2016-03-15,12.27,12.27,11.77,12.01,1061029,12.27,12.27,11.77,12.01,1061029,0.0,1.0
2016-03-16,12.27,12.35,11.93,12.15,1187612,12.27,12.35,11.93,12.15,1187612,0.0,1.0
2016-03-17,12.24,12.4,12.16,12.3,664260,12.24,12.4,12.16,12.3,664260,0.0,1.0
2016-03-18,12.73,12.898,12.12,12.12,1882244,12.73,12.898,12.12,12.12,1882244,0.0,1.0
2016-03-21,12.65,12.79,12.437,12.46,657806,12.65,12.79,12.437,12.46,657806,0.0,1.0
2016-03-22,12.54,12.72,12.435,12.48,356952,12.54,12.72,12.435,12.48,356952,0.0,1.0
2016-03-23,12.04,12.71,12.03,12.55,539189,12.04,12.71,12.03,12.55,539189,0.0,1.0
2016-03-24,12.18,12.22,11.87,11.96,457774,12.18,12.22,11.87,11.96,457774,0.0,1.0
2016-03-28,12.33,12.38,12.0,12.2,687161,12.33,12.38,12.0,12.2,687161,0.0,1.0
2016-03-29,12.5,12.64,12.04,12.33,1212431,12.5,12.64,12.04,12.33,1212431,0.0,1.0
2016-03-30,12.52,12.8,12.437,12.6,969824,12.52,12.8,12.437,12.6,969824,0.0,1.0
2016-03-31,12.26,12.592,12.2,12.52,607543,12.26,12.592,12.2,12.52,607543,0.0,1.0
2016-04-01,12.35,12.6,12.0714,12.31,833834,12.35,12.6,12.0714,12.31,833834,0.0,1.0
2016-04-04,12.51,12.7801,12.4,12.4,665586,12.51,12.7801,12.4,12.4,665586,0.0,1.0
2016-04-05,12.22,12.4986,12.1378,12.39,682871,12.22,12.4986,12.1378,12.39,682871,0.0,1.0
2016-04-06,12.48,12.7,12.22,12.25,854260,12.48,12.7,12.22,12.25,854260,0.0,1.0
2016-04-07,12.15,12.46,11.92,12.37,1909976,12.15,12.46,11.92,12.37,1909976,0.0,1.0
2016-04-08,12.04,12.3449,11.97,12.2,848171,12.04,12.3449,11.97,12.2,848171,0.0,1.0
2016-04-11,12.02,12.27,12.0,12.11,601201,12.02,12.27,12.0,12.11,601201,0.0,1.0
2016-04-12,12.06,12.2299,11.82,12.21,1203463,12.06,12.2299,11.82,12.21,1203463,0.0,1.0
2016-04-13,12.31,12.35,12.065,12.13,851515,12.31,12.35,12.065,12.13,851515,0.0,1.0
2016-04-14,12.53,12.68,12.26,12.32,762906,12.53,12.68,12.26,12.32,762906,0.0,1.0
2016-04-15,12.52,12.66,12.27,12.28,837917,12.52,12.66,12.27,12.28,837917,0.0,1.0
2016-04-18,12.72,13.0,12.3871,12.4,894156,12.72,13.0,12.3871,12.4,894156,0.0,1.0
2016-04-19,12.92,13.0,12.61,12.72,919025,12.92,13.0,12.61,12.72,919025,0.0,1.0
2016-04-20,12.79,12.98,12.72,12.96,464578,12.79,12.98,12.72,12.96,464578,0.0,1.0
2016-04-21,13.0,13.04,12.83,12.87,1021049,13.0,13.04,12.83,12.87,1021049,0.0,1.0
2016-04-22,13.37,13.45,12.82,13.0,969481,13.37,13.45,12.82,13.0,969481,0.0,1.0
2016-04-25,13.19,13.4818,13.1852,13.2,605560,13.19,13.4818,13.1852,13.2,605560,0.0,1.0
2016-04-26,13.06,13.41,13.03,13.22,663696,13.06,13.41,13.03,13.22,663696,0.0,1.0
2016-04-27,13.05,13.1,12.9,13.03,756704,13.05,13.1,12.9,13.03,756704,0.0,1.0
2016-04-28,13.04,13.34,13.0,13.02,648172,13.04,13.34,13.0,13.02,648172,0.0,1.0
2016-04-29,12.93,13.22,12.87,13.04,836710,12.93,13.22,12.87,13.04,836710,0.0,1.0
2016-05-02,12.91,13.16,12.67,13.1,882418,12.91,13.16,12.67,13.1,882418,0.0,1.0
2016-05-03,12.5,12.94,12.39,12.69,469483,12.5,12.94,12.39,12.69,469483,0.0,1.0
2016-05-04,12.31,12.7,12.28,12.48,545958,12.31,12.7,12.28,12.48,545958,0.0,1.0
2016-05-05,12.07,12.5099,11.96,12.34,524674,12.07,12.5099,11.96,12.34,524674,0.0,1.0
2016-05-06,11.76,11.986,11.57,11.88,656951,11.76,11.986,11.57,11.88,656951,0.0,1.0
2016-05-09,11.58,11.77,11.5,11.77,529865,11.58,11.77,11.5,11.77,529865,0.0,1.0
2016-05-10,11.9,11.99,11.41,11.6,441727,11.9,11.99,11.41,11.6,441727,0.0,1.0
2016-05-11,11.85,12.05,11.85,11.87,361469,11.85,12.05,11.85,11.87,361469,0.0,1.0
2016-05-12,11.67,12.0,11.5,11.99,270642,11.67,12.0,11.5,11.99,270642,0.0,1.0
2016-05-13,11.55,11.89,11.53,11.69,377289,11.55,11.89,11.53,11.69,377289,0.0,1.0
2016-05-16,11.68,11.83,11.51,11.59,438347,11.68,11.83,11.51,11.59,438347,0.0,1.0
2016-05-17,11.6,11.82,11.55,11.65,428785,11.6,11.82,11.55,11.65,428785,0.0,1.0
2016-05-18,11.64,11.8966,11.55,11.59,570410,11.64,11.8966,11.55,11.59,570410,0.0,1.0
2016-05-19,11.64,11.94,11.58,11.63,551061,11.64,11.94,11.58,11.63,551061,0.0,1.0
2016-05-20,11.7,11.815,11.6,11.67,679225,11.7,11.815,11.6,11.67,679225,0.0,1.0
2016-05-23,11.84,11.93,11.66,11.66,470795,11.84,11.93,11.66,11.66,470795,0.0,1.0
2016-05-24,12.09,12.18,11.87,11.87,593663,12.09,12.18,11.87,11.87,593663,0.0,1.0
2016-05-25,12.09,12.2299,12.02,12.17,684129,12.09,12.2299,12.02,12.17,684129,0.0,1.0
2016-05-26,12.09,12.23,12.06,12.07,396151,12.09,12.23,12.06,12.07,396151,0.0,1.0
2016-05-27,12.35,12.36,12.09,12.11,717577,12.35,12.36,12.09,12.11,717577,0.0,1.0
2016-05-31,12.56,12.84,12.4,12.4,990368,12.56,12.84,12.4,12.4,990368,0.0,1.0
2016-06-01,12.81,12.93,12.5,12.55,2965577,12.81,12.93,12.5,12.55,2965577,0.0,1.0
2016-06-02,11.34,11.75,11.25,11.63,6690558,11.34,11.75,11.25,11.63,6690558,0.0,1.0
2016-06-03,11.65,11.82,11.42,11.43,2181334,11.65,11.82,11.42,11.43,2181334,0.0,1.0
2016-06-06,11.72,11.78,11.6,11.68,1159118,11.72,11.78,11.6,11.68,1159118,0.0,1.0
2016-06-07,11.78,11.94,11.62,11.63,1043777,11.78,11.94,11.62,11.63,1043777,0.0,1.0
2016-06-08,12.01,12.23,11.805,11.81,1243329,12.01,12.23,11.805,11.81,1243329,0.0,1.0
2016-06-09,11.82,12.09,11.74,11.98,876877,11.82,12.09,11.74,11.98,876877,0.0,1.0
2016-06-10,11.24,11.75,11.19,11.65,946981,11.24,11.75,11.19,11.65,946981,0.0,1.0
2016-06-13,11.18,11.46,11.1289,11.2,801983,11.18,11.46,11.1289,11.2,801983,0.0,1.0
2016-06-14,11.32,11.42,11.13,11.15,697914,11.32,11.42,11.13,11.15,697914,0.0,1.0
2016-06-15,11.37,11.57,11.33,11.36,542309,11.37,11.57,11.33,11.36,542309,0.0,1.0
2016-06-16,11.45,11.5,11.165,11.23,575120,11.45,11.5,11.165,11.23,575120,0.0,1.0
2016-06-17,11.28,11.48,11.23,11.46,864225,11.28,11.48,11.23,11.46,864225,0.0,1.0
2016-06-20,11.55,11.65,11.4,11.41,585557,11.55,11.65,11.4,11.41,585557,0.0,1.0
2016-06-21,11.52,11.65,11.3999,11.56,646943,11.52,11.65,11.3999,11.56,646943,0.0,1.0
2016-06-22,11.19,11.53,11.17,11.47,819357,11.19,11.53,11.17,11.47,819357,0.0,1.0
2016-06-23,11.45,11.5,11.205,11.32,1159499,11.45,11.5,11.205,11.32,1159499,0.0,1.0
2016-06-24,11.11,11.33,10.98,11.04,4981811,11.11,11.33,10.98,11.04,4981811,0.0,1.0
2016-06-27,10.02,11.1,9.96,11.0,1998550,10.02,11.1,9.96,11.0,1998550,0.0,1.0
2016-06-28,10.17,10.5,9.98,10.5,958201,10.17,10.5,9.98,10.5,958201,0.0,1.0
2016-06-29,10.28,10.41,10.11,10.27,1086998,10.28,10.41,10.11,10.27,1086998,0.0,1.0
2016-06-30,10.34,10.41,10.11,10.29,792323,10.34,10.41,10.11,10.29,792323,0.0,1.0
2016-07-01,10.33,10.55,10.23,10.3,680909,10.33,10.55,10.23,10.3,680909,0.0,1.0
2016-07-05,10.03,10.27,9.86,10.24,770760,10.03,10.27,9.86,10.24,770760,0.0,1.0
2016-07-06,10.06,10.18,9.9,9.96,580370,10.06,10.18,9.9,9.96,580370,0.0,1.0
2016-07-07,10.04,10.22,9.95,10.09,705505,10.04,10.22,9.95,10.09,705505,0.0,1.0
2016-07-08,10.15,10.31,10.08,10.1,1010039,10.15,10.31,10.08,10.1,1010039,0.0,1.0
2016-07-11,10.37,10.47,10.18,10.22,808788,10.37,10.47,10.18,10.22,808788,0.0,1.0
2016-07-12,10.68,10.73,10.38,10.47,734064,10.68,10.73,10.38,10.47,734064,0.0,1.0
2016-07-13,10.53,10.805,10.51,10.69,698371,10.53,10.805,10.51,10.69,698371,0.0,1.0
2016-07-14,10.52,10.75,10.51,10.63,505621,10.52,10.75,10.51,10.63,505621,0.0,1.0
2016-07-15,10.72,10.85,10.43,10.58,916636,10.72,10.85,10.43,10.58,916636,0.0,1.0
2016-07-18,10.76,10.82,10.61,10.71,644347,10.76,10.82,10.61,10.71,644347,0.0,1.0
2016-07-19,10.6,10.78,10.5584,10.76,537808,10.6,10.78,10.5584,10.76,537808,0.0,1.0
2016-07-20,10.83,10.9,10.51,10.6,577812,10.83,10.9,10.51,10.6,577812,0.0,1.0
2016-07-21,10.61,10.965,10.6,10.85,410733,10.61,10.965,10.6,10.85,410733,0.0,1.0
2016-07-22,10.71,10.72,10.51,10.64,670161,10.71,10.72,10.51,10.64,670161,0.0,1.0
2016-07-25,10.71,10.83,10.545,10.73,474541,10.71,10.83,10.545,10.73,474541,0.0,1.0
2016-07-26,11.02,11.07,10.66,10.69,562637,11.02,11.07,10.66,10.69,562637,0.0,1.0
2016-07-27,10.99,11.05,10.9126,10.99,390013,10.99,11.05,10.9126,10.99,390013,0.0,1.0
2016-07-28,11.77,11.78,11.01,11.04,1191397,11.77,11.78,11.01,11.04,1191397,0.0,1.0
2016-07-29,11.65,11.77,11.44,11.71,933682,11.65,11.77,11.44,11.71,933682,0.0,1.0
2016-08-01,11.87,12.06,11.46,11.61,702623,11.87,12.06,11.46,11.61,702623,0.0,1.0
2016-08-02,11.8,11.91,11.54,11.89,499949,11.8,11.91,11.54,11.89,499949,0.0,1.0
2016-08-03,11.83,11.91,11.67,11.75,620108,11.83,11.91,11.67,11.75,620108,0.0,1.0
2016-08-04,11.93,11.94,11.78,11.82,405452,11.93,11.94,11.78,11.82,405452,0.0,1.0
2016-08-05,12.19,12.24,11.88,11.93,707159,12.19,12.24,11.88,11.93,707159,0.0,1.0
2016-08-08,12.29,12.41,12.15,12.16,398654,12.29,12.41,12.15,12.16,398654,0.0,1.0
2016-08-09,12.35,12.51,12.27,12.32,538724,12.35,12.51,12.27,12.32,538724,0.0,1.0
2016-08-10,12.32,12.46,12.15,12.35,650611,12.32,12.46,12.15,12.35,650611,0.0,1.0
2016-08-11,12.43,12.48,12.26,12.35,514398,12.43,12.48,12.26,12.35,514398,0.0,1.0
2016-08-12,12.48,12.54,12.33,12.36,446525,12.48,12.54,12.33,12.36,446525,0.0,1.0
2016-08-15,12.8,12.92,12.44,12.5,655630,12.8,12.92,12.44,12.5,655630,0.0,1.0
2016-08-16,12.7,12.8806,12.7,12.76,427722,12.7,12.8806,12.7,12.76,427722,0.0,1.0
2016-08-17,12.6,12.74,12.53,12.73,329531,12.6,12.74,12.53,12.73,329531,0.0,1.0
2016-08-18,12.74,12.8,12.26,12.5,428897,12.74,12.8,12.26,12.5,428897,0.0,1.0
2016-08-19,12.89,12.94,12.65,12.74,494332,12.89,12.94,12.65,12.74,494332,0.0,1.0
2016-08-22,12.88,12.95,12.6101,12.84,588374,12.88,12.95,12.6101,12.84,588374,0.0,1.0
2016-08-23,13.3,13.49,12.93,12.95,1526864,13.3,13.49,12.93,12.95,1526864,0.0,1.0
2016-08-24,13.07,13.44,12.97,13.4,547405,13.07,13.44,12.97,13.4,547405,0.0,1.0
2016-08-25,13.14,13.32,13.01,13.05,479744,13.14,13.32,13.01,13.05,479744,0.0,1.0
2016-08-26,13.05,13.34,12.94,13.17,697088,13.05,13.34,12.94,13.17,697088,0.0,1.0
2016-08-29,13.29,13.43,13.05,13.05,667396,13.29,13.43,13.05,13.05,667396,0.0,1.0
2016-08-30,13.32,13.46,13.24,13.32,886368,13.32,13.46,13.24,13.32,886368,0.0,1.0
2016-08-31,13.74,13.77,13.0,13.35,2795408,13.74,13.77,13.0,13.35,2795408,0.0,1.0
2016-09-01,13.98,13.98,13.2,13.25,5196403,13.98,13.98,13.2,13.25,5196403,0.0,1.0
2016-09-02,14.14,14.31,13.82,14.0,1780464,14.14,14.31,13.82,14.0,1780464,0.0,1.0
2016-09-06,14.23,14.58,14.1,14.14,2237787,14.23,14.58,14.1,14.14,2237787,0.0,1.0
2016-09-07,14.52,14.89,14.0501,14.32,3109356,14.52,14.89,14.0501,14.32,3109356,0.0,1.0
2016-09-08,14.26,14.5,14.04,14.5,1414885,14.26,14.5,14.04,14.5,1414885,0.0,1.0
2016-09-09,13.67,14.43,13.6545,14.2,1200536,13.67,14.43,13.6545,14.2,1200536,0.0,1.0
2016-09-12,14.3,14.48,13.5,13.5,3367384,14.3,14.48,13.5,13.5,3367384,0.0,1.0
2016-09-13,14.43,14.67,14.24,14.31,1521506,14.43,14.67,14.24,14.31,1521506,0.0,1.0
2016-09-14,14.57,14.66,14.39,14.42,1050715,14.57,14.66,14.39,14.42,1050715,0.0,1.0
2016-09-15,14.86,14.93,14.51,14.51,1246243,14.86,14.93,14.51,14.51,1246243,0.0,1.0
2016-09-16,14.75,14.93,14.61,14.74,5572642,14.75,14.93,14.61,14.74,5572642,0.0,1.0
2016-09-19,14.57,14.93,14.51,14.8,990170,14.57,14.93,14.51,14.8,990170,0.0,1.0
2016-09-20,14.56,14.78,14.46,14.61,689040,14.56,14.78,14.46,14.61,689040,0.0,1.0
2016-09-21,14.76,14.89,14.52,14.66,773341,14.76,14.89,14.52,14.66,773341,0.0,1.0
2016-09-22,14.81,14.937,14.6,14.9,692388,14.81,14.937,14.6,14.9,692388,0.0,1.0
2016-09-23,14.51,14.88,14.5,14.8,531329,14.51,14.88,14.5,14.8,531329,0.0,1.0
2016-09-26,14.6,14.81,14.41,14.59,758477,14.6,14.81,14.41,14.59,758477,0.0,1.0
2016-09-27,14.85,14.85,14.6,14.6,938890,14.85,14.85,14.6,14.6,938890,0.0,1.0
2016-09-28,15.09,15.11,14.79,14.87,1117287,15.09,15.11,14.79,14.87,1117287,0.0,1.0
2016-09-29,15.21,15.56,15.05,15.06,1648494,15.21,15.56,15.05,15.06,1648494,0.0,1.0
2016-09-30,15.76,15.85,15.31,15.31,2071923,15.76,15.85,15.31,15.31,2071923,0.0,1.0
2016-10-03,16.18,16.25,15.6,15.76,1459125,16.18,16.25,15.6,15.76,1459125,0.0,1.0
2016-10-04,16.34,16.59,16.145,16.25,1571164,16.34,16.59,16.145,16.25,1571164,0.0,1.0
2016-10-05,16.15,16.48,16.14,16.4,1102197,16.15,16.48,16.14,16.4,1102197,0.0,1.0
2016-10-06,15.87,16.45,15.72,16.15,1066709,15.87,16.45,15.72,16.15,1066709,0.0,1.0
2016-10-07,15.74,15.9611,15.31,15.82,1173845,15.74,15.9611,15.31,15.82,1173845,0.0,1.0
2016-10-10,15.65,15.96,15.56,15.83,606482,15.65,15.96,15.56,15.83,606482,0.0,1.0
2016-10-11,15.23,15.73,15.12,15.69,952956,15.23,15.73,15.12,15.69,952956,0.0,1.0
2016-10-12,15.02,15.24,14.951,15.16,540506,15.02,15.24,14.951,15.16,540506,0.0,1.0
2016-10-13,14.74,14.95,14.47,14.85,834867,14.74,14.95,14.47,14.85,834867,0.0,1.0
2016-10-14,14.61,15.01,14.6,14.84,451234,14.61,15.01,14.6,14.84,451234,0.0,1.0
2016-10-17,14.55,14.78,14.44,14.6,564494,14.55,14.78,14.44,14.6,564494,0.0,1.0
2016-10-18,14.49,14.7792,14.47,14.75,394030,14.49,14.7792,14.47,14.75,394030,0.0,1.0
2016-10-19,14.65,14.6964,14.39,14.5,745484,14.65,14.6964,14.39,14.5,745484,0.0,1.0
2016-10-20,15.11,15.23,14.52,14.58,1345816,15.11,15.23,14.52,14.58,1345816,0.0,1.0
2016-10-21,15.16,15.22,14.8335,15.01,791428,15.16,15.22,14.8335,15.01,791428,0.0,1.0
2016-10-24,15.24,15.51,15.16,15.25,513878,15.24,15.51,15.16,15.25,513878,0.0,1.0
2016-10-25,15.05,15.25,14.97,15.24,477299,15.05,15.25,14.97,15.24,477299,0.0,1.0
2016-10-26,14.71,15.07,14.71,14.98,466992,14.71,15.07,14.71,14.98,466992,0.0,1.0
2016-10-27,14.53,14.9,14.47,14.82,443163,14.53,14.9,14.47,14.82,443163,0.0,1.0
2016-10-28,14.52,14.77,14.44,14.55,483415,14.52,14.77,14.44,14.55,483415,0.0,1.0
2016-10-31,14.42,14.5658,14.291,14.52,396341,14.42,14.5658,14.291,14.52,396341,0.0,1.0
2016-11-01,14.13,14.472,14.0,14.41,584274,14.13,14.472,14.0,14.41,584274,0.0,1.0
2016-11-02,13.84,14.25,13.65,14.08,887350,13.84,14.25,13.65,14.08,887350,0.0,1.0
2016-11-03,13.92,14.03,13.62,13.83,725654,13.92,14.03,13.62,13.83,725654,0.0,1.0
2016-11-04,14.05,14.21,13.7279,13.88,779062,14.05,14.21,13.7279,13.88,779062,0.0,1.0
2016-11-07,14.51,14.55,14.251,14.28,524810,14.51,14.55,14.251,14.28,524810,0.0,1.0
2016-11-08,14.64,14.685,14.25,14.41,455458,14.64,14.685,14.25,14.41,455458,0.0,1.0
2016-11-09,14.79,14.85,14.04,14.31,771782,14.79,14.85,14.04,14.31,771782,0.0,1.0
2016-11-10,14.77,15.14,14.46,14.94,812666,14.77,15.14,14.46,14.94,812666,0.0,1.0
2016-11-11,15.04,15.12,14.72,14.78,660705,15.04,15.12,14.72,14.78,660705,0.0,1.0
2016-11-14,14.8,15.28,14.72,15.09,631605,14.8,15.28,14.72,15.09,631605,0.0,1.0
2016-11-15,14.96,15.18,14.72,14.94,707104,14.96,15.18,14.72,14.94,707104,0.0,1.0
2016-11-16,14.96,15.1,14.8284,14.9,415958,14.96,15.1,14.8284,14.9,415958,0.0,1.0
2016-11-17,15.01,15.18,14.8,14.94,718628,15.01,15.18,14.8,14.94,718628,0.0,1.0
2016-11-18,15.32,15.35,15.02,15.02,812401,15.32,15.35,15.02,15.02,812401,0.0,1.0
2016-11-21,15.3,15.88,15.26,15.34,713585,15.3,15.88,15.26,15.34,713585,0.0,1.0
2016-11-22,15.22,15.46,15.06,15.25,558592,15.22,15.46,15.06,15.25,558592,0.0,1.0
2016-11-23,15.47,15.5,15.05,15.23,591324,15.47,15.5,15.05,15.23,591324,0.0,1.0
2016-11-25,15.34,15.45,15.22,15.4,245573,15.34,15.45,15.22,15.4,245573,0.0,1.0
2016-11-28,15.49,16.12,15.23,15.29,1941456,15.49,16.12,15.23,15.29,1941456,0.0,1.0
2016-11-29,15.29,15.4935,15.2,15.43,659977,15.29,15.4935,15.2,15.43,659977,0.0,1.0
2016-11-30,15.22,15.4,15.08,15.36,1598145,15.22,15.4,15.08,15.36,1598145,0.0,1.0
2016-12-01,15.06,15.897,14.62,15.6,2793431,15.06,15.897,14.62,15.6,2793431,0.0,1.0
2016-12-02,15.48,15.79,14.66,15.04,1474541,15.48,15.79,14.66,15.04,1474541,0.0,1.0
2016-12-05,14.73,15.47,14.71,15.39,1398448,14.73,15.47,14.71,15.39,1398448,0.0,1.0
2016-12-06,15.12,15.2,14.79,14.83,1213703,15.12,15.2,14.79,14.83,1213703,0.0,1.0
2016-12-07,15.07,15.15,14.83,15.14,548768,15.07,15.15,14.83,15.14,548768,0.0,1.0
2016-12-08,15.06,15.1,14.94,15.04,794526,15.06,15.1,14.94,15.04,794526,0.0,1.0
2016-12-09,14.78,15.12,14.65,15.07,1051478,14.78,15.12,14.65,15.07,1051478,0.0,1.0
2016-12-12,14.39,14.9,14.37,14.7,564183,14.39,14.9,14.37,14.7,564183,0.0,1.0
2016-12-13,14.39,14.59,14.3,14.41,821849,14.39,14.59,14.3,14.41,821849,0.0,1.0
2016-12-14,14.03,14.46,13.94,14.35,971193,14.03,14.46,13.94,14.35,971193,0.0,1.0
2016-12-15,14.26,14.47,13.91,14.04,1069211,14.26,14.47,13.91,14.04,1069211,0.0,1.0
2016-12-16,14.34,14.38,14.19,14.32,1178175,14.34,14.38,14.19,14.32,1178175,0.0,1.0
2016-12-19,14.21,14.5,14.18,14.32,1041864,14.21,14.5,14.18,14.32,1041864,0.0,1.0
2016-12-20,14.35,14.4,14.14,14.2,611862,14.35,14.4,14.14,14.2,611862,0.0,1.0
2016-12-21,14.11,14.32,14.04,14.32,712095,14.11,14.32,14.04,14.32,712095,0.0,1.0
2016-12-22,13.7,14.08,13.6,14.07,629794,13.7,14.08,13.6,14.07,629794,0.0,1.0
2016-12-23,13.77,13.96,13.56,13.69,367124,13.77,13.96,13.56,13.69,367124,0.0,1.0
2016-12-27,13.91,14.05,13.751,13.76,709152,13.91,14.05,13.751,13.76,709152,0.0,1.0
2016-12-28,13.81,13.95,13.67,13.86,651063,13.81,13.95,13.67,13.86,651063,0.0,1.0
2016-12-29,13.89,13.92,13.67,13.74,703193,13.89,13.92,13.67,13.74,703193,0.0,1.0
2016-12-30,13.86,13.95,13.71,13.95,1455648,13.86,13.95,13.71,13.95,1455648,0.0,1.0
2017-01-03,14.13,14.28,13.904,14.05,945301,14.13,14.28,13.904,14.05,945301,0.0,1.0
2017-01-04,14.25,14.38,14.11,14.13,1213489,14.25,14.38,14.11,14.13,1213489,0.0,1.0
2017-01-05,14.56,14.65,14.2,14.24,1908571,14.56,14.65,14.2,14.24,1908571,0.0,1.0
2017-01-06,15.05,15.21,14.78,14.96,3382570,15.05,15.21,14.78,14.96,3382570,0.0,1.0
2017-01-09,15.2,15.27,14.9,15.11,1168432,15.2,15.27,14.9,15.11,1168432,0.0,1.0
2017-01-10,15.5,15.505,15.15,15.15,1292236,15.5,15.505,15.15,15.15,1292236,0.0,1.0
2017-01-11,16.4,16.42,15.5,15.59,2602289,16.4,16.42,15.5,15.59,2602289,0.0,1.0
2017-01-12,16.95,16.95,16.06,16.36,1796374,16.95,16.95,16.06,16.36,1796374,0.0,1.0
2017-01-13,16.92,17.39,16.87,17.0,1848721,16.92,17.39,16.87,17.0,1848721,0.0,1.0
2017-01-17,16.62,16.92,16.18,16.89,1042698,16.62,16.92,16.18,16.89,1042698,0.0,1.0
2017-01-18,16.71,16.92,16.56,16.7,878714,16.71,16.92,16.56,16.7,878714,0.0,1.0
2017-01-19,17.02,17.22,16.6,16.67,1070637,17.02,17.22,16.6,16.67,1070637,0.0,1.0
2017-01-20,16.97,17.1999,16.8,17.05,921553,16.97,17.1999,16.8,17.05,921553,0.0,1.0
2017-01-23,16.98,17.25,16.78,17.0,897901,16.98,17.25,16.78,17.0,897901,0.0,1.0
2017-01-24,17.04,17.13,16.67,17.02,937631,17.04,17.13,16.67,17.02,937631,0.0,1.0
2017-01-25,17.4,17.48,17.02,17.23,1522105,17.4,17.48,17.02,17.23,1522105,0.0,1.0
2017-01-26,17.17,17.46,16.88,17.41,1257501,17.17,17.46,16.88,17.41,1257501,0.0,1.0
2017-01-27,17.31,17.4,17.09,17.15,742829,17.31,17.4,17.09,17.15,742829,0.0,1.0
2017-01-30,17.23,17.39,16.95,17.28,1080368,17.23,17.39,16.95,17.28,1080368,0.0,1.0
2017-01-31,17.07,17.19,16.96,17.12,1005084,17.07,17.19,16.96,17.12,1005084,0.0,1.0
2017-02-01,17.21,17.275,16.82,17.08,939007,17.21,17.275,16.82,17.08,939007,0.0,1.0
2017-02-02,17.41,17.57,17.01,17.16,1197149,17.41,17.57,17.01,17.16,1197149,0.0,1.0
2017-02-03,17.67,17.73,17.42,17.543,826957,17.67,17.73,17.42,17.543,826957,0.0,1.0
2017-02-06,17.5,17.71,17.45,17.71,495675,17.5,17.71,17.45,17.71,495675,0.0,1.0
2017-02-07,17.73,18.0,17.55,17.62,1064625,17.73,18.0,17.55,17.62,1064625,0.0,1.0
2017-02-08,17.79,17.87,17.565,17.7,1052109,17.79,17.87,17.565,17.7,1052109,0.0,1.0
2017-02-09,18.2,18.25,17.79,17.79,1491592,18.2,18.25,17.79,17.79,1491592,0.0,1.0
2017-02-10,18.02,18.24,17.85,18.2,1252380,18.02,18.24,17.85,18.2,1252380,0.0,1.0
2017-02-13,18.22,18.26,17.98,18.01,1256298,18.22,18.26,17.98,18.01,1256298,0.0,1.0
2017-02-14,18.19,18.36,18.02,18.24,1194192,18.19,18.36,18.02,18.24,1194192,0.0,1.0
2017-02-15,18.25,18.34,17.93,18.15,825847,18.25,18.34,17.93,18.15,825847,0.0,1.0
2017-02-16,18.11,18.34,18.0,18.27,581011,18.11,18.34,18.0,18.27,581011,0.0,1.0
2017-02-17,18.13,18.27,18.02,18.05,761942,18.13,18.27,18.02,18.05,761942,0.0,1.0
2017-02-21,18.14,18.21,18.0,18.18,679137,18.14,18.21,18.0,18.18,679137,0.0,1.0
2017-02-22,17.82,18.19,17.71,18.13,765396,17.82,18.19,17.71,18.13,765396,0.0,1.0
2017-02-23,17.52,18.115,17.44,17.74,1287391,17.52,18.115,17.44,17.74,1287391,0.0,1.0
2017-02-24,17.93,17.945,17.32,17.45,1531849,17.93,17.945,17.32,17.45,1531849,0.0,1.0
2017-02-27,18.0,18.31,17.83,17.93,2055387,18.0,18.31,17.83,17.93,2055387,0.0,1.0
2017-02-28,17.62,18.02,17.381,18.0,1075527,17.62,18.02,17.381,18.0,1075527,0.0,1.0
2017-03-01,18.26,18.31,17.769,17.82,2432218,18.26,18.31,17.769,17.82,2432218,0.0,1.0
2017-03-02,16.79,18.25,16.56,17.86,5029665,16.79,18.25,16.56,17.86,5029665,0.0,1.0
2017-03-03,16.95,17.09,16.44,16.85,2474913,16.95,17.09,16.44,16.85,2474913,0.0,1.0
2017-03-06,16.71,17.091,16.48,16.82,1392570,16.71,17.091,16.48,16.82,1392570,0.0,1.0
2017-03-07,16.58,16.8,16.55,16.64,660070,16.58,16.8,16.55,16.64,660070,0.0,1.0
2017-03-08,16.52,16.74,16.47,16.65,762378,16.52,16.74,16.47,16.65,762378,0.0,1.0
2017-03-09,16.56,16.64,16.4,16.5,715321,16.56,16.64,16.4,16.5,715321,0.0,1.0
2017-03-10,16.6,16.79,16.41,16.64,890568,16.6,16.79,16.41,16.64,890568,0.0,1.0
2017-03-13,16.79,16.8,16.45,16.6,715638,16.79,16.8,16.45,16.6,715638,0.0,1.0
2017-03-14,16.71,16.73,16.47,16.68,545765,16.71,16.73,16.47,16.68,545765,0.0,1.0
2017-03-15,16.86,16.87,16.66,16.68,569382,16.86,16.87,16.66,16.68,569382,0.0,1.0
2017-03-16,16.67,16.88,16.65,16.8,854720,16.67,16.88,16.65,16.8,854720,0.0,1.0
2017-03-17,16.55,16.77,16.481,16.73,1406058,16.55,16.77,16.481,16.73,1406058,0.0,1.0
2017-03-20,16.78,16.85,16.47,16.53,755019,16.78,16.85,16.47,16.53,755019,0.0,1.0
2017-03-21,16.08,16.85,16.06,16.84,992658,16.08,16.85,16.06,16.84,992658,0.0,1.0
2017-03-22,16.19,16.215,15.73,16.02,1015813,16.19,16.215,15.73,16.02,1015813,0.0,1.0
2017-03-23,16.38,16.54,16.11,16.16,785122,16.38,16.54,16.11,16.16,785122,0.0,1.0
2017-03-24,16.37,16.56,16.26,16.42,716547,16.37,16.56,16.26,16.42,716547,0.0,1.0
2017-03-27,16.41,16.43,15.97,16.21,671694,16.41,16.43,15.97,16.21,671694,0.0,1.0
2017-03-28,16.4,16.57,16.28,16.36,1005412,16.4,16.57,16.28,16.36,1005412,0.0,1.0
2017-03-29,16.49,16.65,16.28,16.44,1178054,16.49,16.65,16.28,16.44,1178054,0.0,1.0
2017-03-30,16.33,16.5,16.2,16.45,617595,16.33,16.5,16.2,16.45,617595,0.0,1.0
2017-03-31,16.31,16.49,16.1,16.25,714041,16.31,16.49,16.1,16.25,714041,0.0,1.0
2017-04-03,16.56,16.6,16.26,16.26,1181663,16.56,16.6,16.26,16.26,1181663,0.0,1.0
2017-04-04,16.56,16.85,16.49,16.49,894875,16.56,16.85,16.49,16.49,894875,0.0,1.0
2017-04-05,17.12,17.605,16.67,16.7,2791422,17.12,17.605,16.67,16.7,2791422,0.0,1.0
2017-04-06,16.82,17.03,16.38,17.03,3284993,16.82,17.03,16.38,17.03,3284993,0.0,1.0
2017-04-07,16.68,16.838,16.54,16.7,1634741,16.68,16.838,16.54,16.7,1634741,0.0,1.0
2017-04-10,16.54,16.78,16.44,16.6,969010,16.54,16.78,16.44,16.6,969010,0.0,1.0
2017-04-11,16.82,16.82,16.45,16.53,563499,16.82,16.82,16.45,16.53,563499,0.0,1.0
2017-04-12,16.69,16.97,16.59,16.76,559427,16.69,16.97,16.59,16.76,559427,0.0,1.0
2017-04-13,16.98,17.22,16.57,16.62,1266624,16.98,17.22,16.57,16.62,1266624,0.0,1.0
2017-04-17,16.95,17.07,16.81,17.0,686611,16.95,17.07,16.81,17.0,686611,0.0,1.0
2017-04-18,16.95,16.99,16.78,16.85,747758,16.95,16.99,16.78,16.85,747758,0.0,1.0
2017-04-19,16.91,17.135,16.82,17.02,1185095,16.91,17.135,16.82,17.02,1185095,0.0,1.0
2017-04-20,16.93,17.07,16.77,17.0,886754,16.93,17.07,16.77,17.0,886754,0.0,1.0
2017-04-21,16.8,17.01,16.78,16.95,565860,16.8,17.01,16.78,16.95,565860,0.0,1.0
2017-04-24,17.01,17.03,16.82,16.99,1825370,17.01,17.03,16.82,16.99,1825370,0.0,1.0
2017-04-25,17.0,17.14,16.96,17.05,868470,17.0,17.14,16.96,17.05,868470,0.0,1.0
2017-04-26,17.11,17.15,16.83,17.01,829443,17.11,17.15,16.83,17.01,829443,0.0,1.0
2017-04-27,17.19,17.255,17.1,17.22,501251,17.19,17.255,17.1,17.22,501251,0.0,1.0
2017-04-28,17.24,17.28,17.08,17.25,871428,17.24,17.28,17.08,17.25,871428,0.0,1.0
2017-05-01,17.55,17.63,17.21,17.26,1133649,17.55,17.63,17.21,17.26,1133649,0.0,1.0
2017-05-02,17.8,17.85,17.53,17.53,765515,17.8,17.85,17.53,17.53,765515,0.0,1.0
2017-05-03,17.86,17.98,17.634,17.8,844359,17.86,17.98,17.634,17.8,844359,0.0,1.0
2017-05-04,18.23,18.32,17.764,17.86,1364902,18.23,18.32,17.764,17.86,1364902,0.0,1.0
2017-05-05,18.37,18.39,18.1,18.3,1019949,18.37,18.39,18.1,18.3,1019949,0.0,1.0
2017-05-08,17.76,18.2,17.34,18.1,2959023,17.76,18.2,17.34,18.1,2959023,0.0,1.0
2017-05-09,17.74,17.96,17.7,17.77,864919,17.74,17.96,17.7,17.77,864919,0.0,1.0
2017-05-10,18.13,18.14,17.7,17.7,735144,18.13,18.14,17.7,17.7,735144,0.0,1.0
2017-05-11,18.17,18.22,17.91,18.1,527865,18.17,18.22,17.91,18.1,527865,0.0,1.0
2017-05-12,18.29,18.3,18.08,18.18,531990,18.29,18.3,18.08,18.18,531990,0.0,1.0
2017-05-15,18.52,18.63,18.26,18.28,885991,18.52,18.63,18.26,18.28,885991,0.0,1.0
2017-05-16,18.69,18.7,18.43,18.57,783585,18.69,18.7,18.43,18.57,783585,0.0,1.0
2017-05-17,17.53,18.48,17.53,18.42,1186275,17.53,18.48,17.53,18.42,1186275,0.0,1.0
2017-05-18,17.06,17.51,16.76,17.51,2103784,17.06,17.51,16.76,17.51,2103784,0.0,1.0
2017-05-19,17.43,17.545,17.01,17.18,1585273,17.43,17.545,17.01,17.18,1585273,0.0,1.0
2017-05-22,18.18,18.2,17.55,17.58,937587,18.18,18.2,17.55,17.58,937587,0.0,1.0
2017-05-23,18.56,18.7,18.05,18.17,1405938,18.56,18.7,18.05,18.17,1405938,0.0,1.0
2017-05-24,18.89,18.93,18.54,18.6,996068,18.89,18.93,18.54,18.6,996068,0.0,1.0
2017-05-25,18.77,19.08,18.74,18.86,1554156,18.77,19.08,18.74,18.86,1554156,0.0,1.0
2017-05-26,18.83,18.86,18.4,18.69,1671967,18.83,18.86,18.4,18.69,1671967,0.0,1.0
2017-05-30,18.57,19.18,18.48,18.7,1565559,18.57,19.18,18.48,18.7,1565559,0.0,1.0
2017-05-31,18.7,18.76,18.04,18.6,2499380,18.7,18.76,18.04,18.6,2499380,0.0,1.0
2017-06-01,20.48,20.85,19.21,19.82,8120940,20.48,20.85,19.21,19.82,8120940,0.0,1.0
2017-06-02,19.97,20.91,19.87,20.55,5015548,19.97,20.91,19.87,20.55,5015548,0.0,1.0
2017-06-05,19.15,19.44,19.01,19.25,9315051,19.15,19.44,19.01,19.25,9315051,0.0,1.0
2017-06-06,19.05,19.41,19.02,19.14,4886654,19.05,19.41,19.02,19.14,4886654,0.0,1.0
2017-06-07,18.62,19.22,18.54,19.22,2378396,18.62,19.22,18.54,19.22,2378396,0.0,1.0
2017-06-08,19.19,19.2,18.63,18.66,2304475,19.19,19.2,18.63,18.66,2304475,0.0,1.0
2017-06-09,18.46,19.33,18.14,19.17,2786516,18.46,19.33,18.14,19.17,2786516,0.0,1.0
2017-06-12,18.57,18.61,17.4,18.35,2940723,18.57,18.61,17.4,18.35,2940723,0.0,1.0
2017-06-13,18.57,18.94,18.49,18.85,2156120,18.57,18.94,18.49,18.85,2156120,0.0,1.0
2017-06-14,18.3,18.74,18.19,18.63,1829139,18.3,18.74,18.19,18.63,1829139,0.0,1.0
2017-06-15,18.57,18.58,17.981,17.981,2090285,18.57,18.58,17.981,17.981,2090285,0.0,1.0
2017-06-16,18.59,18.79,18.485,18.52,3210791,18.59,18.79,18.485,18.52,3210791,0.0,1.0
2017-06-19,19.12,19.24,18.74,18.84,2096159,19.12,19.24,18.74,18.84,2096159,0.0,1.0
2017-06-20,18.73,19.371,18.73,19.07,1895202,18.73,19.371,18.73,19.07,1895202,0.0,1.0
2017-06-21,18.79,19.0,18.53,18.87,1332092,18.79,19.0,18.53,18.87,1332092,0.0,1.0
2017-06-22,18.95,19.04,18.76,18.79,2186221,18.95,19.04,18.76,18.79,2186221,0.0,1.0
2017-06-23,19.19,19.25,18.77,18.95,4878702,19.19,19.25,18.77,18.95,4878702,0.0,1.0
2017-06-26,19.14,19.31,18.98,19.23,1829371,19.14,19.31,18.98,19.23,1829371,0.0,1.0
2017-06-27,19.09,19.93,19.03,19.42,4245947,19.09,19.93,19.03,19.42,4245947,0.0,1.0
2017-06-28,18.85,19.01,18.14,18.93,4364602,18.85,19.01,18.14,18.93,4364602,0.0,1.0
2017-06-29,18.06,18.76,17.86,18.76,2329905,18.06,18.76,17.86,18.76,2329905,0.0,1.0
2017-06-30,18.24,18.56,18.13,18.15,2101393,18.24,18.56,18.13,18.15,2101393,0.0,1.0
2017-07-03,18.08,18.42,17.92,18.32,688456,18.08,18.42,17.92,18.32,688456,0.0,1.0
2017-07-05,18.11,18.36,17.98,18.08,1714021,18.11,18.36,17.98,18.08,1714021,0.0,1.0
2017-07-06,17.77,18.14,17.73,17.91,1221075,17.77,18.14,17.73,17.91,1221075,0.0,1.0
2017-07-07,18.19,18.23,17.81,17.83,978347,18.19,18.23,17.81,17.83,978347,0.0,1.0
2017-07-10,18.05,18.295,18.015,18.18,910158,18.05,18.295,18.015,18.18,910158,0.0,1.0
2017-07-11,18.29,18.34,17.98,18.03,930873,18.29,18.34,17.98,18.03,930873,0.0,1.0
2017-07-12,18.67,18.79,18.4,18.46,920577,18.67,18.79,18.4,18.46,920577,0.0,1.0
2017-07-13,18.81,18.84,18.5,18.68,1446629,18.81,18.84,18.5,18.68,1446629,0.0,1.0
2017-07-14,18.87,18.99,18.755,18.93,989447,18.87,18.99,18.755,18.93,989447,0.0,1.0
2017-07-17,19.02,19.115,18.79,18.85,1225357,19.02,19.115,18.79,18.85,1225357,0.0,1.0
2017-07-18,19.27,19.3,18.93,18.98,2151950,19.27,19.3,18.93,18.98,2151950,0.0,1.0
2017-07-19,19.85,19.99,19.305,19.36,2411501,19.85,19.99,19.305,19.36,2411501,0.0,1.0
2017-07-20,19.73,20.0,19.72,19.92,1454890,19.73,20.0,19.72,19.92,1454890,0.0,1.0
2017-07-21,19.68,19.91,19.59,19.78,1385406,19.68,19.91,19.59,19.78,1385406,0.0,1.0
2017-07-24,19.69,19.79,19.36,19.59,1275366,19.69,19.79,19.36,19.59,1275366,0.0,1.0
2017-07-25,19.89,19.98,19.596,19.69,1003045,19.89,19.98,19.596,19.69,1003045,0.0,1.0
2017-07-26,19.92,19.98,19.76,19.97,827056,19.92,19.98,19.76,19.97,827056,0.0,1.0
2017-07-27,19.45,20.2,19.04,19.92,1750292,19.45,20.2,19.04,19.92,1750292,0.0,1.0
2017-07-28,19.24,19.56,19.094,19.3,970689,19.24,19.56,19.094,19.3,970689,0.0,1.0
2017-07-31,18.85,19.35,18.785,19.28,1206621,18.85,19.35,18.785,19.28,1206621,0.0,1.0
2017-08-01,19.01,19.14,18.92,18.97,1172403,19.01,19.14,18.92,18.97,1172403,0.0,1.0
2017-08-02,18.8,19.12,18.34,19.07,1614476,18.8,19.12,18.34,19.07,1614476,0.0,1.0
2017-08-03,18.74,18.965,18.69,18.8,634284,18.74,18.965,18.69,18.8,634284,0.0,1.0
2017-08-04,18.69,18.87,18.615,18.8,1172403,18.69,18.87,18.615,18.8,1172403,0.0,1.0
2017-08-07,18.84,18.965,18.6,18.7,622051,18.84,18.965,18.6,18.7,622051,0.0,1.0
2017-08-08,18.77,18.95,18.63,18.69,634305,18.77,18.95,18.63,18.69,634305,0.0,1.0
2017-08-09,18.8,18.88,18.55,18.61,686549,18.8,18.88,18.55,18.61,686549,0.0,1.0
2017-08-10,17.9,18.88,17.76,18.75,1792832,17.9,18.88,17.76,18.75,1792832,0.0,1.0
2017-08-11,18.23,18.6,17.96,17.96,1507196,18.23,18.6,17.96,17.96,1507196,0.0,1.0
2017-08-14,18.53,18.675,18.36,18.43,614900,18.53,18.675,18.36,18.43,614900,0.0,1.0
2017-08-15,18.61,18.68,18.495,18.56,867206,18.61,18.68,18.495,18.56,867206,0.0,1.0
2017-08-16,18.84,18.925,18.63,18.69,719452,18.84,18.925,18.63,18.69,719452,0.0,1.0
2017-08-17,18.59,18.954,18.58,18.75,1014835,18.59,18.954,18.58,18.75,1014835,0.0,1.0
2017-08-18,18.75,18.84,18.51,18.52,766186,18.75,18.84,18.51,18.52,766186,0.0,1.0
2017-08-21,18.91,18.93,18.66,18.76,640662,18.91,18.93,18.66,18.76,640662,0.0,1.0
2017-08-22,19.43,19.43,18.95,18.98,1107612,19.43,19.43,18.95,18.98,1107612,0.0,1.0
2017-08-23,19.53,19.705,19.3,19.3,1057117,19.53,19.705,19.3,19.3,1057117,0.0,1.0
2017-08-24,19.74,19.82,19.43,19.6,870403,19.74,19.82,19.43,19.6,870403,0.0,1.0
2017-08-25,19.58,20.06,19.53,19.83,1002635,19.58,20.06,19.53,19.83,1002635,0.0,1.0
2017-08-28,19.62,19.91,19.47,19.64,823035,19.62,19.91,19.47,19.64,823035,0.0,1.0
2017-08-29,19.28,19.56,19.17,19.38,1875055,19.28,19.56,19.17,19.38,1875055,0.0,1.0
2017-08-30,19.64,19.68,18.97,19.35,2897229,19.64,19.68,18.97,19.35,2897229,0.0,1.0
2017-08-31,19.62,19.785,18.75,18.97,4408396,19.62,19.785,18.75,18.97,4408396,0.0,1.0
2017-09-01,19.06,19.619,18.995,19.52,3048383,19.06,19.619,18.995,19.52,3048383,0.0,1.0
2017-09-05,18.36,19.003,18.31,18.82,3480059,18.36,19.003,18.31,18.82,3480059,0.0,1.0
2017-09-06,18.29,18.535,18.14,18.44,2535561,18.29,18.535,18.14,18.44,2535561,0.0,1.0
2017-09-07,18.17,18.44,18.17,18.37,758466,18.17,18.44,18.17,18.37,758466,0.0,1.0
2017-09-08,17.89,18.18,17.84,18.15,1163972,17.89,18.18,17.84,18.15,1163972,0.0,1.0
2017-09-11,18.31,18.39,18.01,18.04,1051755,18.31,18.39,18.01,18.04,1051755,0.0,1.0
2017-09-12,18.71,18.72,18.34,18.36,1474467,18.71,18.72,18.34,18.36,1474467,0.0,1.0
2017-09-13,18.66,18.805,18.49,18.69,1169038,18.66,18.805,18.49,18.69,1169038,0.0,1.0
2017-09-14,18.46,18.68,18.4,18.58,990378,18.46,18.68,18.4,18.58,990378,0.0,1.0
2017-09-15,18.46,18.8,18.16,18.44,2307521,18.46,18.8,18.16,18.44,2307521,0.0,1.0
2017-09-18,18.21,18.56,18.1,18.48,1575515,18.21,18.56,18.1,18.48,1575515,0.0,1.0
2017-09-19,18.28,18.365,18.19,18.26,1095328,18.28,18.365,18.19,18.26,1095328,0.0,1.0
2017-09-20,17.84,18.26,17.76,18.26,1649582,17.84,18.26,17.76,18.26,1649582,0.0,1.0
2017-09-21,17.47,17.86,17.46,17.72,2882586,17.47,17.86,17.46,17.72,2882586,0.0,1.0
2017-09-22,18.17,18.19,17.25,17.45,5463517,18.17,18.19,17.25,17.45,5463517,0.0,1.0
2017-09-25,18.3,18.65,18.15,18.5,2685577,18.3,18.65,18.15,18.5,2685577,0.0,1.0
2017-09-26,18.17,18.52,17.895,18.47,1651925,18.17,18.52,17.895,18.47,1651925,0.0,1.0
2017-09-27,18.76,18.81,18.29,18.29,1786543,18.76,18.81,18.29,18.29,1786543,0.0,1.0
2017-09-28,18.79,19.01,18.61,18.61,1411571,18.79,19.01,18.61,18.61,1411571,0.0,1.0
2017-09-29,19.32,19.445,18.84,18.84,3662653,19.32,19.445,18.84,18.84,3662653,0.0,1.0
2017-10-02,18.79,19.41,18.74,19.29,1766394,18.79,19.41,18.74,19.29,1766394,0.0,1.0
2017-10-03,19.24,19.3,18.75,18.82,1874220,19.24,19.3,18.75,18.82,1874220,0.0,1.0
2017-10-04,19.16,19.39,19.05,19.2,1252653,19.16,19.39,19.05,19.2,1252653,0.0,1.0
2017-10-05,19.05,19.28,18.95,19.23,1240547,19.05,19.28,18.95,19.23,1240547,0.0,1.0
2017-10-06,19.23,19.35,18.95,19.0,2260860,19.23,19.35,18.95,19.0,2260860,0.0,1.0
2017-10-09,19.13,19.25,19.06,19.22,1109310,19.13,19.25,19.06,19.22,1109310,0.0,1.0
2017-10-10,19.12,19.25,18.85,19.16,1071224,19.12,19.25,18.85,19.16,1071224,0.0,1.0
2017-10-11,19.2,19.3,18.96,19.15,2189893,19.2,19.3,18.96,19.15,2189893,0.0,1.0
2017-10-12,19.26,19.3,19.08,19.19,2055987,19.26,19.3,19.08,19.19,2055987,0.0,1.0
2017-10-13,20.21,20.24,19.46,19.46,5606818,20.21,20.24,19.46,19.46,5606818,0.0,1.0
2017-10-16,20.06,20.44,19.55,20.23,3700014,20.06,20.44,19.55,20.23,3700014,0.0,1.0
2017-10-17,20.22,20.22,20.02,20.08,2277619,20.22,20.22,20.02,20.08,2277619,0.0,1.0
2017-10-18,20.55,20.57,20.105,20.37,4031252,20.55,20.57,20.105,20.37,4031252,0.0,1.0
2017-10-19,20.59,20.61,20.21,20.38,1130589,20.59,20.61,20.21,20.38,1130589,0.0,1.0
2017-10-20,21.53,21.76,20.694,20.8,3223196,21.53,21.76,20.694,20.8,3223196,0.0,1.0
2017-10-23,20.6,21.52,20.595,21.42,2259468,20.6,21.52,20.595,21.42,2259468,0.0,1.0
2017-10-24,21.11,21.15,20.6,20.7,1560876,21.11,21.15,20.6,20.7,1560876,0.0,1.0
2017-10-25,21.34,21.56,20.89,21.03,2449970,21.34,21.56,20.89,21.03,2449970,0.0,1.0
2017-10-26,21.5,21.55,21.2,21.48,1112007,21.5,21.55,21.2,21.48,1112007,0.0,1.0
2017-10-27,21.62,21.83,21.34,21.65,1356372,21.62,21.83,21.34,21.65,1356372,0.0,1.0
2017-10-30,21.53,21.6,21.32,21.6,1093609,21.53,21.6,21.32,21.6,1093609,0.0,1.0
2017-10-31,21.95,22.07,21.47,21.55,1310602,21.95,22.07,21.47,21.55,1310602,0.0,1.0
2017-11-01,21.82,22.27,21.575,22.08,1226937,21.82,22.27,21.575,22.08,1226937,0.0,1.0
2017-11-02,22.12,22.16,21.71,21.75,960656,22.12,22.16,21.71,21.75,960656,0.0,1.0
2017-11-03,21.91,21.92,21.35,21.8,2267028,21.91,21.92,21.35,21.8,2267028,0.0,1.0
2017-11-06,21.73,22.16,21.62,21.94,942080,21.73,22.16,21.62,21.94,942080,0.0,1.0
2017-11-07,21.48,21.75,21.4,21.62,858684,21.48,21.75,21.4,21.62,858684,0.0,1.0
2017-11-08,22.05,22.05,21.38,21.4,1012680,22.05,22.05,21.38,21.4,1012680,0.0,1.0
2017-11-09,21.85,22.029,21.5,22.029,1160035,21.85,22.029,21.5,22.029,1160035,0.0,1.0
2017-11-10,22.03,22.055,21.65,21.71,860944,22.03,22.055,21.65,21.71,860944,0.0,1.0
2017-11-13,21.95,22.0,21.79,21.91,831820,21.95,22.0,21.79,21.91,831820,0.0,1.0
2017-11-14,21.89,22.05,21.66,21.88,886741,21.89,22.05,21.66,21.88,886741,0.0,1.0
2017-11-15,21.84,21.93,21.22,21.7,880273,21.84,21.93,21.22,21.7,880273,0.0,1.0
2017-11-16,22.29,22.29,21.81,21.89,1304364,22.29,22.29,21.81,21.89,1304364,0.0,1.0
2017-11-17,22.12,22.34,21.86,22.13,1899949,22.12,22.34,21.86,22.13,1899949,0.0,1.0
2017-11-20,22.75,23.06,21.95,22.13,4380583,22.75,23.06,21.95,22.13,4380583,0.0,1.0
2017-11-21,23.09,23.18,22.66,23.02,1655579,23.09,23.18,22.66,23.02,1655579,0.0,1.0
2017-11-22,23.52,23.58,23.1,23.2,1496187,23.52,23.58,23.1,23.2,1496187,0.0,1.0
2017-11-24,23.82,23.93,23.59,23.6,711271,23.82,23.93,23.59,23.6,711271,0.0,1.0
2017-11-27,23.01,24.1,21.66,23.86,3105085,23.01,24.1,21.66,23.86,3105085,0.0,1.0
2017-11-28,22.79,23.0,22.34,22.98,2796370,22.79,23.0,22.34,22.98,2796370,0.0,1.0
2017-11-29,21.94,22.925,21.33,22.86,3598959,21.94,22.925,21.33,22.86,3598959,0.0,1.0
2017-11-30,21.03,22.72,20.41,20.89,6057407,21.03,22.72,20.41,20.89,6057407,0.0,1.0
2017-12-01,20.89,21.14,20.08,21.04,2830126,20.89,21.14,20.08,21.04,2830126,0.0,1.0
2017-12-04,19.75,21.18,19.56,21.11,3746803,19.75,21.18,19.56,21.11,3746803,0.0,1.0
2017-12-05,20.35,20.979,19.5501,19.69,4839384,20.35,20.979,19.5501,19.69,4839384,0.0,1.0
2017-12-06,20.5,20.515,20.08,20.29,1926972,20.5,20.515,20.08,20.29,1926972,0.0,1.0
2017-12-07,21.53,21.53,20.56,20.56,3067900,21.53,21.53,20.56,20.56,3067900,0.0,1.0
2017-12-08,20.8,21.74,20.66,21.67,1597027,20.8,21.74,20.66,21.67,1597027,0.0,1.0
2017-12-11,20.7,21.14,20.66,20.9,1255696,20.7,21.14,20.66,20.9,1255696,0.0,1.0
2017-12-12,20.68,21.085,20.64,20.76,2201964,20.68,21.085,20.64,20.76,2201964,0.0,1.0
2017-12-13,20.59,21.08,20.52,20.78,1554192,20.59,21.08,20.52,20.78,1554192,0.0,1.0
2017-12-14,20.63,20.93,20.58,20.875,1377782,20.63,20.93,20.58,20.875,1377782,0.0,1.0
2017-12-15,21.19,21.36,20.58,20.89,3157226,21.19,21.36,20.58,20.89,3157226,0.0,1.0
2017-12-18,21.4,21.62,21.25,21.5,1904225,21.4,21.62,21.25,21.5,1904225,0.0,1.0
2017-12-19,20.89,21.49,20.88,21.42,1675641,20.89,21.49,20.88,21.42,1675641,0.0,1.0
2017-12-20,20.92,21.16,20.72,20.93,1596270,20.92,21.16,20.72,20.93,1596270,0.0,1.0
2017-12-21,20.7,21.045,20.665,21.0,1270230,20.7,21.045,20.665,21.0,1270230,0.0,1.0
2017-12-22,20.64,20.6986,20.405,20.49,1949427,20.64,20.6986,20.405,20.49,1949427,0.0,1.0
2017-12-26,21.1,21.19,20.38,20.5,1441339,21.1,21.19,20.38,20.5,1441339,0.0,1.0
2017-12-27,21.1,21.18,20.84,21.0,1334592,21.1,21.18,20.84,21.0,1334592,0.0,1.0
2017-12-28,21.24,21.305,21.011,21.19,978730,21.24,21.305,21.011,21.19,978730,0.0,1.0
2017-12-29,21.12,21.52,21.12,21.24,1162354,21.12,21.52,21.12,21.24,1162354,0.0,1.0
2018-01-02,21.49,21.56,21.08,21.24,1866946,21.49,21.56,21.08,21.24,1866946,0.0,1.0
2018-01-03,21.68,21.94,21.48,21.6,1268806,21.68,21.94,21.48,21.6,1268806,0.0,1.0
2018-01-04,22.33,22.39,21.9255,22.0,2029372,22.33,22.39,21.9255,22.0,2029372,0.0,1.0
2018-01-05,21.45,22.38,21.41,22.33,2593480,21.45,22.38,21.41,22.33,2593480,0.0,1.0
2018-01-08,21.56,21.59,21.035,21.35,2055395,21.56,21.59,21.035,21.35,2055395,0.0,1.0
2018-01-09,20.98,21.55,20.94,21.3,1859289,20.98,21.55,20.94,21.3,1859289,0.0,1.0
2018-01-10,21.18,21.31,20.65,20.76,1291344,21.18,21.31,20.65,20.76,1291344,0.0,1.0
2018-01-11,22.14,22.18,21.19,21.26,2282696,22.14,22.18,21.19,21.26,2282696,0.0,1.0
2018-01-12,22.25,22.37,21.91,22.12,1412444,22.25,22.37,21.91,22.12,1412444,0.0,1.0
2018-01-16,22.08,22.62,21.83,22.4,2713462,22.08,22.62,21.83,22.4,2713462,0.0,1.0
2018-01-17,22.3,22.4,21.8984,22.16,1384528,22.3,22.4,21.8984,22.16,1384528,0.0,1.0
2018-01-18,21.94,22.3569,21.63,22.26,1938376,21.94,22.3569,21.63,22.26,1938376,0.0,1.0
2018-01-19,22.68,22.74,22.01,22.04,2159213,22.68,22.74,22.01,22.04,2159213,0.0,1.0
2018-01-22,22.71,22.9,22.445,22.65,1091932,22.71,22.9,22.445,22.65,1091932,0.0,1.0
2018-01-23,23.07,23.3193,22.66,22.71,1606345,23.07,23.3193,22.66,22.71,1606345,0.0,1.0
2018-01-24,22.54,23.23,22.48,23.14,1121213,22.54,23.23,22.48,23.14,1121213,0.0,1.0
2018-01-25,22.2,22.7969,22.2,22.76,1017576,22.2,22.7969,22.2,22.76,1017576,0.0,1.0
2018-01-26,22.41,22.44,22.2293,22.36,1612298,22.41,22.44,22.2293,22.36,1612298,0.0,1.0
2018-01-29,22.09,22.5,22.06,22.34,988863,22.09,22.5,22.06,22.34,988863,0.0,1.0
2018-01-30,22.25,22.325,21.64,21.81,1085671,22.25,22.325,21.64,21.81,1085671,0.0,1.0
2018-01-31,22.24,22.51,22.12,22.45,925705,22.24,22.51,22.12,22.45,925705,0.0,1.0
2018-02-01,22.39,22.56,22.0,22.1,780467,22.39,22.56,22.0,22.1,780467,0.0,1.0
2018-02-02,21.81,22.29,21.8,22.24,729330,21.81,22.29,21.8,22.24,729330,0.0,1.0
2018-02-05,20.84,21.84,20.79,21.43,1420619,20.84,21.84,20.79,21.43,1420619,0.0,1.0
2018-02-06,20.85,21.05,20.08,20.32,1862218,20.85,21.05,20.08,20.32,1862218,0.0,1.0
2018-02-07,20.63,21.07,20.6,20.85,929530,20.63,21.07,20.6,20.85,929530,0.0,1.0
2018-02-08,19.86,20.87,19.86,20.79,987691,19.86,20.87,19.86,20.79,987691,0.0,1.0
2018-02-09,20.23,20.42,19.25,20.11,1173961,20.23,20.42,19.25,20.11,1173961,0.0,1.0
2018-02-12,20.5,20.61,20.15,20.4,1123223,20.5,20.61,20.15,20.4,1123223,0.0,1.0
2018-02-13,20.37,20.7,20.27,20.46,1127551,20.37,20.7,20.27,20.46,1127551,0.0,1.0
2018-02-14,21.2,21.25,20.11,20.16,1183779,21.2,21.25,20.11,20.16,1183779,0.0,1.0
2018-02-15,22.16,22.25,21.5,21.98,1464840,22.16,22.25,21.5,21.98,1464840,0.0,1.0
2018-02-16,22.12,22.55,22.03,22.07,1015466,22.12,22.55,22.03,22.07,1015466,0.0,1.0
2018-02-20,22.57,22.97,21.751,22.0,1738737,22.57,22.97,21.751,22.0,1738737,0.0,1.0
2018-02-21,22.72,22.96,22.52,22.55,1942509,22.72,22.96,22.52,22.55,1942509,0.0,1.0
2018-02-22,22.68,22.98,22.5,22.9,1186606,22.68,22.98,22.5,22.9,1186606,0.0,1.0
2018-02-23,23.32,23.32,22.67,22.85,1121655,23.32,23.32,22.67,22.85,1121655,0.0,1.0
2018-02-26,23.9,24.0,23.17,23.38,1815062,23.9,24.0,23.17,23.38,1815062,0.0,1.0
2018-02-27,24.01,24.41,23.69,23.87,2549322,24.01,24.41,23.69,23.87,2549322,0.0,1.0
2018-02-28,24.06,24.5,23.83,24.16,3182145,24.06,24.5,23.83,24.16,3182145,0.0,1.0
2018-03-01,18.45,20.83,18.36,20.6,14924957,18.45,20.83,18.36,20.6,14924957,0.0,1.0
2018-03-02,18.82,19.02,17.53,18.36,7607123,18.82,19.02,17.53,18.36,7607123,0.0,1.0
2018-03-05,18.79,18.85,18.22,18.3,3184083,18.79,18.85,18.22,18.3,3184083,0.0,1.0
2018-03-06,19.41,19.48,18.43,18.84,3464146,19.41,19.48,18.43,18.84,3464146,0.0,1.0
2018-03-07,20.09,20.62,19.21,19.23,4734557,20.09,20.62,19.21,19.23,4734557,0.0,1.0
2018-03-08,20.77,20.78,20.07,20.08,1927629,20.77,20.78,20.07,20.08,1927629,0.0,1.0
2018-03-09,20.93,21.1,20.69,20.97,2381838,20.93,21.1,20.69,20.97,2381838,0.0,1.0
2018-03-12,20.76,21.12,20.65,20.93,2550179,20.76,21.12,20.65,20.93,2550179,0.0,1.0
2018-03-13,20.41,21.155,20.14,20.79,2240665,20.41,21.155,20.14,20.79,2240665,0.0,1.0
2018-03-14,20.72,20.94,20.36,20.42,1412701,20.72,20.94,20.36,20.42,1412701,0.0,1.0
2018-03-15,21.09,21.15,20.52,20.85,1640106,21.09,21.15,20.52,20.85,1640106,0.0,1.0
2018-03-16,21.31,21.43,20.91,21.08,2643702,21.31,21.43,20.91,21.08,2643702,0.0,1.0
2018-03-19,20.92,21.16,20.77,21.11,2167048,20.92,21.16,20.77,21.11,2167048,0.0,1.0
2018-03-20,21.69,21.84,20.72,20.9,2719243,21.69,21.84,20.72,20.9,2719243,0.0,1.0
2018-03-21,22.72,22.81,21.66,21.78,3603244,22.72,22.81,21.66,21.78,3603244,0.0,1.0
2018-03-22,22.75,23.2148,22.27,22.35,2782713,22.75,23.2148,22.27,22.35,2782713,0.0,1.0
2018-03-23,20.89,23.3,20.82,22.64,4589302,20.89,23.3,20.82,22.64,4589302,0.0,1.0
2018-03-26,21.32,21.39,20.64,21.23,1976847,21.32,21.39,20.64,21.23,1976847,0.0,1.0
2018-03-27,20.47,21.48,20.32,21.41,1394329,20.47,21.48,20.32,21.41,1394329,0.0,1.0
2018-03-28,20.22,20.55,19.82,20.37,2602604,20.22,20.55,19.82,20.37,2602604,0.0,1.0
2018-03-29,20.55,20.78,19.82,20.25,1719961,20.55,20.78,19.82,20.25,1719961,0.0,1.0
2018-04-02,20.24,20.75,20.16,20.5,1429951,20.24,20.75,20.16,20.5,1429951,0.0,1.0
2018-04-03,20.32,20.53,20.15,20.42,951414,20.32,20.53,20.15,20.42,951414,0.0,1.0
2018-04-04,20.6,20.71,19.59,19.87,2051034,20.6,20.71,19.59,19.87,2051034,0.0,1.0
2018-04-05,20.78,21.09,20.55,20.8,1665901,20.78,21.09,20.55,20.8,1665901,0.0,1.0
2018-04-06,20.14,20.9,19.94,20.6,949317,20.14,20.9,19.94,20.6,949317,0.0,1.0
2018-04-09,20.06,20.42,19.95,20.3,2029142,20.06,20.42,19.95,20.3,2029142,0.0,1.0
2018-04-10,20.28,20.44,20.11,20.37,1358739,20.28,20.44,20.11,20.37,1358739,0.0,1.0
2018-04-11,20.3,20.67,20.16,20.16,802888,20.3,20.67,20.16,20.16,802888,0.0,1.0
2018-04-12,20.87,21.07,20.44,20.52,1344263,20.87,21.07,20.44,20.52,1344263,0.0,1.0
2018-04-13,20.73,21.0,20.51,20.95,1353497,20.73,21.0,20.51,20.95,1353497,0.0,1.0
2018-04-16,20.93,21.105,20.58,20.94,1077027,20.93,21.105,20.58,20.94,1077027,0.0,1.0
2018-04-17,21.22,21.35,20.93,21.04,936770,21.22,21.35,20.93,21.04,936770,0.0,1.0
2018-04-18,21.28,21.495,21.07,21.26,781476,21.28,21.495,21.07,21.26,781476,0.0,1.0
2018-04-19,21.31,21.35,21.07,21.26,719586,21.31,21.35,21.07,21.26,719586,0.0,1.0
2018-04-20,20.65,21.2,20.54,21.16,1018975,20.65,21.2,20.54,21.16,1018975,0.0,1.0
2018-04-23,22.91,23.95,20.43,20.8,29876521,22.91,23.95,20.43,20.8,29876521,0.0,1.0
2018-04-24,22.42,23.29,22.1,23.29,10591876,22.42,23.29,22.1,23.29,10591876,0.0,1.0
2018-04-25,22.11,22.55,21.6,22.45,6268927,22.11,22.55,21.6,22.45,6268927,0.0,1.0
2018-04-26,22.59,23.11,22.15,22.3,4896396,22.59,23.11,22.15,22.3,4896396,0.0,1.0
2018-04-27,22.6,22.84,22.23,22.84,2699198,22.6,22.84,22.23,22.84,2699198,0.0,1.0
2018-04-30,22.86,23.3,22.5601,22.67,3180534,22.86,23.3,22.5601,22.67,3180534,0.0,1.0
2018-05-01,23.28,23.31,22.7,22.83,2859418,23.28,23.31,22.7,22.83,2859418,0.0,1.0
2018-05-02,23.63,24.08,23.32,23.39,4926401,23.63,24.08,23.32,23.39,4926401,0.0,1.0
2018-05-03,24.39,24.59,23.22,23.65,4546276,24.39,24.59,23.22,23.65,4546276,0.0,1.0
2018-05-04,24.26,24.45,23.9,24.32,4957945,24.26,24.45,23.9,24.32,4957945,0.0,1.0
2018-05-07,25.38,25.69,24.34,24.4,5080437,25.38,25.69,24.34,24.4,5080437,0.0,1.0
2018-05-08,26.47,26.58,25.01,25.3,5644443,26.47,26.58,25.01,25.3,5644443,0.0,1.0
2018-05-09,27.13,27.69,26.5,26.86,9530914,27.13,27.69,26.5,26.86,9530914,0.0,1.0
2018-05-10,28.52,28.68,27.15,27.23,7406603,28.52,28.68,27.15,27.23,7406603,0.0,1.0
2018-05-11,27.35,28.26,26.8,28.22,8757327,27.35,28.26,26.8,28.22,8757327,0.0,1.0
2018-05-14,27.14,28.18,26.95,27.77,7041246,27.14,28.18,26.95,27.77,7041246,0.0,1.0
2018-05-15,27.54,27.725,26.45,26.8,4494877,27.54,27.725,26.45,26.8,4494877,0.0,1.0
2018-05-16,27.65,28.06,27.4,27.5,3543131,27.65,28.06,27.4,27.5,3543131,0.0,1.0
2018-05-17,27.68,28.12,27.26,27.63,3111081,27.68,28.12,27.26,27.63,3111081,0.0,1.0
2018-05-18,28.12,28.4375,27.38,27.75,4367138,28.12,28.4375,27.38,27.75,4367138,0.0,1.0
2018-05-21,27.83,28.57,27.7607,28.5,4815376,27.83,28.57,27.7607,28.5,4815376,0.0,1.0
2018-05-22,26.9,28.01,26.88,27.9,6349405,26.9,28.01,26.88,27.9,6349405,0.0,1.0
2018-05-23,27.32,27.4498,26.02,26.79,5608069,27.32,27.4498,26.02,26.79,5608069,0.0,1.0
2018-05-24,27.24,27.7104,26.89,27.35,3504884,27.24,27.7104,26.89,27.35,3504884,0.0,1.0
2018-05-25,27.41,27.66,27.17,27.2,4012536,27.41,27.66,27.17,27.2,4012536,0.0,1.0
2018-05-29,27.25,27.78,26.92,27.25,4789630,27.25,27.78,26.92,27.25,4789630,0.0,1.0
2018-05-30,27.78,27.99,26.99,27.39,9231525,27.78,27.99,26.99,27.39,9231525,0.0,1.0
2018-05-31,25.68,26.25,24.49,26.09,21200139,25.68,26.25,24.49,26.09,21200139,0.0,1.0
2018-06-01,26.29,26.51,25.87,25.91,6307106,26.29,26.51,25.87,25.91,6307106,0.0,1.0
2018-06-04,26.1,26.45,25.16,26.44,5804022,26.1,26.45,25.16,26.44,5804022,0.0,1.0
2018-06-05,26.54,26.73,26.2,26.2,3654295,26.54,26.73,26.2,26.2,3654295,0.0,1.0
2018-06-06,26.71,26.77,26.32,26.4,3509574,26.71,26.77,26.32,26.4,3509574,0.0,1.0
2018-06-07,25.88,26.63,25.4883,26.6,4456365,25.88,26.63,25.4883,26.6,4456365,0.0,1.0
2018-06-08,25.83,26.26,25.55,25.71,4444767,25.83,26.26,25.55,25.71,4444767,0.0,1.0
2018-06-11,25.92,26.16,25.74,25.93,2904151,25.92,26.16,25.74,25.93,2904151,0.0,1.0
2018-06-12,26.25,26.5,25.97,25.98,3280443,26.25,26.5,25.97,25.98,3280443,0.0,1.0
2018-06-13,26.15,26.54,25.94,26.29,3491470,26.15,26.54,25.94,26.29,3491470,0.0,1.0
2018-06-14,26.72,27.25,26.26,26.37,5704792,26.72,27.25,26.26,26.37,5704792,0.0,1.0
2018-06-15,26.78,26.89,25.75,26.57,5431540,26.78,26.89,25.75,26.57,5431540,0.0,1.0
2018-06-18,28.64,28.9114,26.199,26.51,9914695,28.64,28.9114,26.199,26.51,9914695,0.0,1.0
2018-06-19,28.15,28.8,26.7,28.42,9334126,28.15,28.8,26.7,28.42,9334126,0.0,1.0
2018-06-20,29.01,29.79,27.52,28.39,14345583,29.01,29.79,27.52,28.39,14345583,0.0,1.0
2018-06-21,27.61,29.602,27.58,29.25,7687371,27.61,29.602,27.58,29.25,7687371,0.0,1.0
2018-06-22,26.84,27.88,26.4,27.81,10696297,26.84,27.88,26.4,27.81,10696297,0.0,1.0
2018-06-25,25.45,26.37,25.02,26.28,7003186,25.45,26.37,25.02,26.28,7003186,0.0,1.0
2018-06-26,25.85,26.14,25.42,25.8,4194292,25.85,26.14,25.42,25.8,4194292,0.0,1.0
2018-06-27,24.52,26.58,24.145,26.0,6712827,24.52,26.58,24.145,26.0,6712827,0.0,1.0
2018-06-28,24.92,25.15,24.23,24.33,3454396,24.92,25.15,24.23,24.33,3454396,0.0,1.0
2018-06-29,24.99,25.2374,24.753,25.17,3217243,24.99,25.2374,24.753,25.17,3217243,0.0,1.0
2018-07-02,25.56,25.56,24.26,24.59,2478317,25.56,25.56,24.26,24.59,2478317,0.0,1.0
2018-07-03,25.31,25.89,25.229,25.65,1311022,25.31,25.89,25.229,25.65,1311022,0.0,1.0
2018-07-05,25.91,25.94,25.26,25.5,1999898,25.91,25.94,25.26,25.5,1999898,0.0,1.0
2018-07-06,26.14,26.2699,25.77,25.89,2239320,26.14,26.2699,25.77,25.89,2239320,0.0,1.0
2018-07-09,26.61,26.78,26.04,26.41,2585848,26.61,26.78,26.04,26.41,2585848,0.0,1.0
2018-07-10,26.17,26.7601,26.05,26.5,2693769,26.17,26.7601,26.05,26.5,2693769,0.0,1.0
2018-07-11,26.25,26.48,25.75,25.81,2152152,26.25,26.48,25.75,25.81,2152152,0.0,1.0
2018-07-12,26.75,26.8754,26.27,26.5,2543137,26.75,26.8754,26.27,26.5,2543137,0.0,1.0
2018-07-13,26.28,26.9267,26.11,26.8,1817279,26.28,26.9267,26.11,26.8,1817279,0.0,1.0
2018-07-16,26.36,26.46,26.01,26.41,1410207,26.36,26.46,26.01,26.41,1410207,0.0,1.0
2018-07-17,27.32,27.5599,26.01,26.18,4607226,27.32,27.5599,26.01,26.18,4607226,0.0,1.0
2018-07-18,26.89,27.32,26.43,27.32,1956239,26.89,27.32,26.43,27.32,1956239,0.0,1.0
2018-07-19,26.39,26.85,26.31,26.71,1906059,26.39,26.85,26.31,26.71,1906059,0.0,1.0
2018-07-20,26.13,26.729,26.08,26.45,1951047,26.13,26.729,26.08,26.45,1951047,0.0,1.0
2018-07-23,26.65,26.771,26.1,26.35,1903470,26.65,26.771,26.1,26.35,1903470,0.0,1.0
2018-07-24,25.92,26.99,25.666,26.97,2521455,25.92,26.99,25.666,26.97,2521455,0.0,1.0
2018-07-25,26.47,26.685,25.4293,25.82,1863970,26.47,26.685,25.4293,25.82,1863970,0.0,1.0
2018-07-26,26.44,26.65,25.8482,26.03,1809205,26.44,26.65,25.8482,26.03,1809205,0.0,1.0
2018-07-27,24.86,26.545,24.47,26.51,3249043,24.86,26.545,24.47,26.51,3249043,0.0,1.0
2018-07-30,23.78,24.8799,23.35,24.8,3879885,23.78,24.8799,23.35,24.8,3879885,0.0,1.0
2018-07-31,23.96,24.44,23.57,23.75,3431619,23.96,24.44,23.57,23.75,3431619,0.0,1.0
2018-08-01,23.67,24.21,23.52,23.85,2842666,23.67,24.21,23.52,23.85,2842666,0.0,1.0
2018-08-02,24.61,24.64,23.35,23.58,2687387,24.61,24.64,23.35,23.58,2687387,0.0,1.0
2018-08-03,24.48,24.72,24.13,24.7,1509540,24.48,24.72,24.13,24.7,1509540,0.0,1.0
2018-08-06,24.89,24.97,24.4,24.49,1346994,24.89,24.97,24.4,24.49,1346994,0.0,1.0
2018-08-07,25.56,26.04,24.91,25.02,2839697,25.56,26.04,24.91,25.02,2839697,0.0,1.0
2018-08-08,25.69,25.9,25.28,25.62,1518061,25.69,25.9,25.28,25.62,1518061,0.0,1.0
2018-08-09,26.15,26.41,25.66,25.8,1971246,26.15,26.41,25.66,25.8,1971246,0.0,1.0
2018-08-10,25.81,26.37,25.69,25.8,1449229,25.81,26.37,25.69,25.8,1449229,0.0,1.0
2018-08-13,25.19,26.08,25.14,25.81,1420928,25.19,26.08,25.14,25.81,1420928,0.0,1.0
2018-08-14,25.71,25.75,24.95,25.28,1384877,25.71,25.75,24.95,25.28,1384877,0.0,1.0
2018-08-15,25.2,25.89,24.93,25.48,1569838,25.2,25.89,24.93,25.48,1569838,0.0,1.0
2018-08-16,25.32,25.7,25.27,25.54,1341869,25.32,25.7,25.27,25.54,1341869,0.0,1.0
2018-08-17,24.57,25.27,24.36,25.23,1689901,24.57,25.27,24.36,25.23,1689901,0.0,1.0
2018-08-20,25.14,25.23,24.47,24.67,1635215,25.14,25.23,24.47,24.67,1635215,0.0,1.0
2018-08-21,25.38,25.69,25.1,25.2,1657040,25.38,25.69,25.1,25.2,1657040,0.0,1.0
2018-08-22,25.69,25.7,25.14,25.34,1717551,25.69,25.7,25.14,25.34,1717551,0.0,1.0
2018-08-23,25.86,26.34,25.82,25.82,3122246,25.86,26.34,25.82,25.82,3122246,0.0,1.0
2018-08-24,26.63,26.7,25.9,25.9,3283912,26.63,26.7,25.9,25.9,3283912,0.0,1.0
2018-08-27,26.0,27.19,25.98,27.0,3080703,26.0,27.19,25.98,27.0,3080703,0.0,1.0
2018-08-28,26.61,27.0797,26.0,26.01,7284770,26.61,27.0797,26.0,26.01,7284770,0.0,1.0
2018-08-29,23.7,24.75,23.53,24.68,19210000,23.7,24.75,23.53,24.68,19210000,0.0,1.0
2018-08-30,23.83,24.14,23.75,23.93,8559082,23.83,24.14,23.75,23.93,8559082,0.0,1.0
2018-08-31,24.56,24.63,23.64,23.79,5092340,24.56,24.63,23.64,23.79,5092340,0.0,1.0
2018-09-04,24.61,24.67,23.83,24.32,3911903,24.61,24.67,23.83,24.32,3911903,0.0,1.0
2018-09-05,23.56,24.6,23.02,24.52,5171788,23.56,24.6,23.02,24.52,5171788,0.0,1.0
2018-09-06,24.33,24.43,23.4,23.51,3981123,24.33,24.43,23.4,23.51,3981123,0.0,1.0
2018-09-07,24.55,25.0845,23.96,24.0,2663548,24.55,25.0845,23.96,24.0,2663548,0.0,1.0
2018-09-10,24.67,24.99,24.375,24.86,2204100,24.67,24.99,24.375,24.86,2204100,0.0,1.0
2018-09-11,25.15,25.4,24.46,24.5,2019588,25.15,25.4,24.46,24.5,2019588,0.0,1.0
2018-09-12,24.84,25.18,24.1612,25.03,1814019,24.84,25.18,24.1612,25.03,1814019,0.0,1.0
2018-09-13,24.91,25.36,24.73,24.79,1486428,24.91,25.36,24.73,24.79,1486428,0.0,1.0
2018-09-14,24.74,25.15,24.68,25.0,2521226,24.74,25.15,24.68,25.0,2521226,0.0,1.0
2018-09-17,23.77,24.869,23.68,24.64,3249844,23.77,24.869,23.68,24.64,3249844,0.0,1.0
2018-09-18,24.04,24.23,23.88,23.98,2082963,24.04,24.23,23.88,23.98,2082963,0.0,1.0
2018-09-19,23.55,24.17,23.25,24.03,2599981,23.55,24.17,23.25,24.03,2599981,0.0,1.0
2018-09-20,23.92,24.04,23.45,23.62,2305761,23.92,24.04,23.45,23.62,2305761,0.0,1.0
2018-09-21,23.64,24.0099,23.6,24.0,3969444,23.64,24.0099,23.6,24.0,3969444,0.0,1.0
2018-09-24,23.81,23.83,23.05,23.45,2400604,23.81,23.83,23.05,23.45,2400604,0.0,1.0
2018-09-25,24.0,24.02,23.7701,23.84,2149765,24.0,24.02,23.7701,23.84,2149765,0.0,1.0
2018-09-26,23.76,24.43,23.6949,24.2,3694656,23.76,24.43,23.6949,24.2,3694656,0.0,1.0
2018-09-27,23.58,24.12,23.52,23.8,2736841,23.58,24.12,23.52,23.8,2736841,0.0,1.0
2018-09-28,23.91,24.43,23.6,23.64,4125141,23.91,24.43,23.6,23.64,4125141,0.0,1.0
2018-10-01,22.51,24.1,22.48,24.0,4183581,22.51,24.1,22.48,24.0,4183581,0.0,1.0
2018-10-02,22.03,22.8,21.95,22.5,5171402,22.03,22.8,21.95,22.5,5171402,0.0,1.0
2018-10-03,22.36,22.46,21.65,22.14,1965138,22.36,22.46,21.65,22.14,1965138,0.0,1.0
2018-10-04,21.18,22.35,21.07,22.35,2977637,21.18,22.35,21.07,22.35,2977637,0.0,1.0
2018-10-05,20.89,21.57,20.41,21.14,3602779,20.89,21.57,20.41,21.14,3602779,0.0,1.0
2018-10-08,19.93,20.61,19.42,20.5,4176138,19.93,20.61,19.42,20.5,4176138,0.0,1.0
2018-10-09,19.72,20.26,19.51,19.7,4041305,19.72,20.26,19.51,19.7,4041305,0.0,1.0
2018-10-10,18.98,19.65,18.69,19.62,5146203,18.98,19.65,18.69,19.62,5146203,0.0,1.0
2018-10-11,18.85,19.3,18.69,18.83,4075791,18.85,19.3,18.69,18.83,4075791,0.0,1.0
2018-10-12,19.21,19.5,18.75,19.45,3180261,19.21,19.5,18.75,19.45,3180261,0.0,1.0
2018-10-15,19.08,19.51,18.74,19.12,2812508,19.08,19.51,18.74,19.12,2812508,0.0,1.0
2018-10-16,20.07,20.135,19.2,19.4,2631038,20.07,20.135,19.2,19.4,2631038,0.0,1.0
2018-10-17,19.84,20.11,19.6071,20.11,1433442,19.84,20.11,19.6071,20.11,1433442,0.0,1.0
2018-10-18,18.99,19.78,18.85,19.71,1811720,18.99,19.78,18.85,19.71,1811720,0.0,1.0
2018-10-19,18.02,19.21,18.0,19.07,2587456,18.02,19.21,18.0,19.07,2587456,0.0,1.0
2018-10-22,18.75,18.955,18.04,18.1,2255904,18.75,18.955,18.04,18.1,2255904,0.0,1.0
2018-10-23,18.44,18.73,17.9,18.14,2124524,18.44,18.73,17.9,18.14,2124524,0.0,1.0
2018-10-24,17.35,18.55,17.31,18.44,2270603,17.35,18.55,17.31,18.44,2270603,0.0,1.0
2018-10-25,18.41,18.505,17.45,17.55,3628176,18.41,18.505,17.45,17.55,3628176,0.0,1.0
2018-10-26,17.67,18.16,17.36,17.88,2743807,17.67,18.16,17.36,17.88,2743807,0.0,1.0
2018-10-29,17.26,18.295,16.8982,18.1,2582020,17.26,18.295,16.8982,18.1,2582020,0.0,1.0
2018-10-30,17.48,17.61,16.89,16.97,1485696,17.48,17.61,16.89,16.97,1485696,0.0,1.0
2018-10-31,18.0,18.4,17.82,17.92,2105916,18.0,18.4,17.82,17.92,2105916,0.0,1.0
2018-11-01,18.62,18.65,17.77,18.14,1959948,18.62,18.65,17.77,18.14,1959948,0.0,1.0
2018-11-02,18.44,18.8254,18.24,18.72,1896197,18.44,18.8254,18.24,18.72,1896197,0.0,1.0
2018-11-05,18.21,18.87,17.885,18.61,1611236,18.21,18.87,17.885,18.61,1611236,0.0,1.0
2018-11-06,18.56,18.8318,18.13,18.2,1450478,18.56,18.8318,18.13,18.2,1450478,0.0,1.0
2018-11-07,19.25,19.4,18.725,18.79,1598219,19.25,19.4,18.725,18.79,1598219,0.0,1.0
2018-11-08,18.98,19.44,18.88,19.25,1435773,18.98,19.44,18.88,19.25,1435773,0.0,1.0
2018-11-09,18.49,19.1,18.235,19.07,1609185,18.49,19.1,18.235,19.07,1609185,0.0,1.0
2018-11-12,17.76,18.47,17.42,18.43,1822070,17.76,18.47,17.42,18.43,1822070,0.0,1.0
2018-11-13,17.81,18.32,17.68,17.88,1225753,17.81,18.32,17.68,17.88,1225753,0.0,1.0
2018-11-14,17.67,18.25,17.62,18.13,1294796,17.67,18.25,17.62,18.13,1294796,0.0,1.0
2018-11-15,18.06,18.16,17.55,17.62,1860573,18.06,18.16,17.55,17.62,1860573,0.0,1.0
2018-11-16,17.9,18.15,17.69,17.83,997804,17.9,18.15,17.69,17.83,997804,0.0,1.0
2018-11-19,16.66,17.9,16.61,17.84,3322797,16.66,17.9,16.61,17.84,3322797,0.0,1.0
2018-11-20,16.19,16.77,15.71,15.9,3874614,16.19,16.77,15.71,15.9,3874614,0.0,1.0
2018-11-21,16.8,17.14,16.51,16.51,2006414,16.8,17.14,16.51,16.51,2006414,0.0,1.0
2018-11-23,17.0,17.2,16.58,16.58,790118,17.0,17.2,16.58,16.58,790118,0.0,1.0
2018-11-26,17.28,17.58,17.1272,17.25,2387168,17.28,17.58,17.1272,17.25,2387168,0.0,1.0
2018-11-27,17.41,17.65,16.91,17.13,2109290,17.41,17.65,16.91,17.13,2109290,0.0,1.0
2018-11-28,18.19,18.2801,17.37,17.67,4623492,18.19,18.2801,17.37,17.67,4623492,0.0,1.0
2018-11-29,18.13,19.0,17.08,18.8,9525138,18.13,19.0,17.08,18.8,9525138,0.0,1.0
2018-11-30,18.79,18.95,17.96,18.02,4484139,18.79,18.95,17.96,18.02,4484139,0.0,1.0
2018-12-03,19.2,19.29,18.88,19.27,2611568,19.2,19.29,18.88,19.27,2611568,0.0,1.0
2018-12-04,18.36,19.33,18.29,19.16,2667961,18.36,19.33,18.29,19.16,2667961,0.0,1.0
2018-12-06,18.85,18.88,17.62,17.72,1972451,18.85,18.88,17.62,17.72,1972451,0.0,1.0
2018-12-07,18.16,18.9255,18.0,18.82,1549160,18.16,18.9255,18.0,18.82,1549160,0.0,1.0
2018-12-10,18.6,18.7,17.98,18.11,1491216,18.6,18.7,17.98,18.11,1491216,0.0,1.0
2018-12-11,18.76,19.41,18.62,19.06,1687500,18.76,19.41,18.62,19.06,1687500,0.0,1.0
2018-12-12,19.24,19.66,18.9,19.13,2374683,19.24,19.66,18.9,19.13,2374683,0.0,1.0
2018-12-13,18.53,19.48,18.46,19.32,1935355,18.53,19.48,18.46,19.32,1935355,0.0,1.0
2018-12-14,18.18,18.71,18.05,18.28,1672330,18.18,18.71,18.05,18.28,1672330,0.0,1.0
2018-12-17,17.54,18.19,17.4,18.11,2202707,17.54,18.19,17.4,18.11,2202707,0.0,1.0
2018-12-18,18.05,18.23,17.63,17.78,1956722,18.05,18.23,17.63,17.78,1956722,0.0,1.0
2018-12-19,18.02,18.67,17.76,18.11,2682173,18.02,18.67,17.76,18.11,2682173,0.0,1.0
2018-12-20,16.82,18.22,16.29,17.87,3293827,16.82,18.22,16.29,17.87,3293827,0.0,1.0
2018-12-21,16.03,16.92,16.03,16.82,3796642,16.03,16.92,16.03,16.82,3796642,0.0,1.0
2018-12-24,15.76,16.35,15.64,15.71,2051713,15.76,16.35,15.64,15.71,2051713,0.0,1.0
2018-12-26,16.84,16.895,15.81,15.89,2376229,16.84,16.895,15.81,15.89,2376229,0.0,1.0
2018-12-27,17.13,17.2,16.51,16.56,2123447,17.13,17.2,16.51,16.56,2123447,0.0,1.0
2018-12-28,16.91,17.35,16.89,17.18,2043453,16.91,17.35,16.89,17.18,2043453,0.0,1.0
2018-12-31,16.88,17.3,16.75,17.12,2474903,16.88,17.3,16.75,17.12,2474903,0.0,1.0
2019-01-02,18.38,18.48,16.3,16.53,6583800,18.38,18.48,16.3,16.53,6583800,0.0,1.0
2019-01-03,17.66,18.41,17.63,17.99,2310241,17.66,18.41,17.63,17.99,2310241,0.0,1.0
2019-01-04,18.57,18.68,18.0,18.08,2036271,18.57,18.68,18.0,18.08,2036271,0.0,1.0
2019-01-07,19.26,19.37,18.44,18.59,2802618,19.26,19.37,18.44,18.59,2802618,0.0,1.0
2019-01-08,19.22,19.78,18.87,19.62,1573055,19.22,19.78,18.87,19.62,1573055,0.0,1.0
2019-01-09,19.3,19.56,19.19,19.39,1183678,19.3,19.56,19.19,19.39,1183678,0.0,1.0
2019-01-10,19.16,19.3538,18.87,18.98,1353409,19.16,19.3538,18.87,18.98,1353409,0.0,1.0
2019-01-11,19.06,19.19,18.81,19.03,1329891,19.06,19.19,18.81,19.03,1329891,0.0,1.0
2019-01-14,18.59,18.85,18.475,18.8,1644113,18.59,18.85,18.475,18.8,1644113,0.0,1.0
2019-01-15,19.33,19.48,18.85,19.26,1727798,19.33,19.48,18.85,19.26,1727798,0.0,1.0
2019-01-16,19.17,19.7,19.08,19.38,1221040,19.17,19.7,19.08,19.38,1221040,0.0,1.0
2019-01-17,19.55,19.62,18.86,19.0,805762,19.55,19.62,18.86,19.0,805762,0.0,1.0
2019-01-18,19.88,19.99,19.5,19.8,1188983,19.88,19.99,19.5,19.8,1188983,0.0,1.0
2019-01-22,19.45,19.75,19.25,19.74,1610347,19.45,19.75,19.25,19.74,1610347,0.0,1.0
2019-01-23,19.29,19.6821,19.16,19.63,798077,19.29,19.6821,19.16,19.63,798077,0.0,1.0
2019-01-24,19.85,19.91,19.45,19.51,1133034,19.85,19.91,19.45,19.51,1133034,0.0,1.0
2019-01-25,20.2,20.3,19.92,20.06,1820027,20.2,20.3,19.92,20.06,1820027,0.0,1.0
2019-01-28,20.31,20.33,19.67,19.9,1236808,20.31,20.33,19.67,19.9,1236808,0.0,1.0
2019-01-29,19.75,20.32,19.72,20.3,965754,19.75,20.32,19.72,20.3,965754,0.0,1.0
2019-01-30,20.37,20.38,19.63,19.9,981240,20.37,20.38,19.63,19.9,981240,0.0,1.0
2019-01-31,20.92,21.07,20.42,20.43,1533110,20.92,21.07,20.42,20.43,1533110,0.0,1.0
2019-02-01,21.27,21.29,20.76,21.0,1544252,21.27,21.29,20.76,21.0,1544252,0.0,1.0
2019-02-04,21.57,21.88,21.3401,21.38,1407956,21.57,21.88,21.3401,21.38,1407956,0.0,1.0
2019-02-05,23.45,23.68,22.19,22.75,8377477,23.45,23.68,22.19,22.75,8377477,0.0,1.0
2019-02-06,23.27,23.83,23.12,23.5,2943051,23.27,23.83,23.12,23.5,2943051,0.0,1.0
2019-02-07,22.79,23.03,22.32,23.0,2204024,22.79,23.03,22.32,23.0,2204024,0.0,1.0
2019-02-08,23.51,23.6,22.55,22.55,2207711,23.51,23.6,22.55,22.55,2207711,0.0,1.0
2019-02-11,23.46,23.8499,23.2,23.75,1762086,23.46,23.8499,23.2,23.75,1762086,0.0,1.0
2019-02-12,24.15,24.27,23.6,23.71,2153664,24.15,24.27,23.6,23.71,2153664,0.0,1.0
2019-02-13,24.16,24.34,23.85,24.24,1571213,24.16,24.34,23.85,24.24,1571213,0.0,1.0
2019-02-14,24.23,24.32,23.8,23.89,1553536,24.23,24.32,23.8,23.89,1553536,0.0,1.0
2019-02-15,24.6,24.6,24.04,24.21,1826510,24.6,24.6,24.04,24.21,1826510,0.0,1.0
2019-02-19,24.42,24.79,24.365,24.6,1682528,24.42,24.79,24.365,24.6,1682528,0.0,1.0
2019-02-20,24.16,24.52,24.07,24.36,1327734,24.16,24.52,24.07,24.36,1327734,0.0,1.0
2019-02-21,24.29,24.34,23.93,24.15,1146088,24.29,24.34,23.93,24.15,1146088,0.0,1.0
2019-02-22,24.49,24.5,24.12,24.31,1678873,24.49,24.5,24.12,24.31,1678873,0.0,1.0
2019-02-25,24.2,24.63,24.04,24.6,2468474,24.2,24.63,24.04,24.6,2468474,0.0,1.0
2019-02-26,24.33,24.45,23.9019,24.11,2134950,24.33,24.45,23.9019,24.11,2134950,0.0,1.0
2019-02-27,24.88,24.9257,24.15,24.41,5585128,24.88,24.9257,24.15,24.41,5585128,0.0,1.0
2019-02-28,20.24,20.49,19.1,19.22,16994793,20.24,20.49,19.1,19.22,16994793,0.0,1.0
2019-03-01,20.09,20.78,19.4134,20.65,6555125,20.09,20.78,19.4134,20.65,6555125,0.0,1.0
2019-03-04,19.52,20.2,19.04,20.2,3762627,19.52,20.2,19.04,20.2,3762627,0.0,1.0
2019-03-05,19.15,19.49,19.08,19.47,3215196,19.15,19.49,19.08,19.47,3215196,0.0,1.0
2019-03-06,18.8,19.385,18.53,19.11,3631796,18.8,19.385,18.53,19.11,3631796,0.0,1.0
2019-03-07,18.93,19.09,18.55,18.8,2988075,18.93,19.09,18.55,18.8,2988075,0.0,1.0
2019-03-08,19.12,19.21,18.43,18.5,2960398,19.12,19.21,18.43,18.5,2960398,0.0,1.0
2019-03-11,19.81,20.0,19.21,19.23,3063776,19.81,20.0,19.21,19.23,3063776,0.0,1.0
2019-03-12,20.22,20.395,19.74,19.88,3018013,20.22,20.395,19.74,19.88,3018013,0.0,1.0
2019-03-13,19.81,20.35,19.8,20.29,2508994,19.81,20.35,19.8,20.29,2508994,0.0,1.0
2019-03-14,19.69,19.95,19.64,19.85,1680665,19.69,19.95,19.64,19.85,1680665,0.0,1.0
2019-03-15,19.87,19.9,19.62,19.75,2276672,19.87,19.9,19.62,19.75,2276672,0.0,1.0
2019-03-18,19.9,20.23,19.7,19.87,1541839,19.9,20.23,19.7,19.87,1541839,0.0,1.0
2019-03-19,20.0,20.09,19.7605,19.9,2140394,20.0,20.09,19.7605,19.9,2140394,0.0,1.0
2019-03-20,19.62,20.05,19.45,19.98,1710592,19.62,20.05,19.45,19.98,1710592,0.0,1.0
2019-03-21,19.95,20.0575,19.44,19.54,1259904,19.95,20.0575,19.44,19.54,1259904,0.0,1.0
2019-03-22,19.07,19.85,19.03,19.79,2008049,19.07,19.85,19.03,19.79,2008049,0.0,1.0
2019-03-25,19.08,19.11,18.64,18.93,2119454,19.08,19.11,18.64,18.93,2119454,0.0,1.0
2019-03-26,19.21,19.4199,19.11,19.2,1175952,19.21,19.4199,19.11,19.2,1175952,0.0,1.0
2019-03-27,18.84,19.19,18.45,19.19,1716154,18.84,19.19,18.45,19.19,1716154,0.0,1.0
2019-03-28,19.06,19.15,18.77,18.9,815990,19.06,19.15,18.77,18.9,815990,0.0,1.0
2019-03-29,19.31,19.4,19.12,19.25,1230899,19.31,19.4,19.12,19.25,1230899,0.0,1.0
2019-04-01,19.49,19.635,19.3533,19.43,1153629,19.49,19.635,19.3533,19.43,1153629,0.0,1.0
2019-04-02,19.59,19.62,19.34,19.56,1164049,19.59,19.62,19.34,19.56,1164049,0.0,1.0
2019-04-03,20.12,20.15,19.6,19.65,2294947,20.12,20.15,19.6,19.65,2294947,0.0,1.0
2019-04-04,19.55,20.2542,19.21,20.21,2148700,19.55,20.2542,19.21,20.21,2148700,0.0,1.0
2019-04-05,19.7,19.88,19.54,19.65,1337013,19.7,19.88,19.54,19.65,1337013,0.0,1.0
2019-04-08,19.51,19.7539,19.44,19.65,1319121,19.51,19.7539,19.44,19.65,1319121,0.0,1.0
2019-04-09,19.52,19.685,19.35,19.42,1197601,19.52,19.685,19.35,19.42,1197601,0.0,1.0
2019-04-10,19.76,19.99,19.44,19.61,1306433,19.76,19.99,19.44,19.61,1306433,0.0,1.0
2019-04-11,19.74,20.02,19.71,19.9,868837,19.74,20.02,19.71,19.9,868837,0.0,1.0
2019-04-12,19.7,19.84,19.56,19.81,890119,19.7,19.84,19.56,19.81,890119,0.0,1.0
2019-04-15,19.72,19.83,19.47,19.7,914031,19.72,19.83,19.47,19.7,914031,0.0,1.0
2019-04-16,19.29,19.765,19.25,19.75,1363927,19.29,19.765,19.25,19.75,1363927,0.0,1.0
2019-04-17,18.8,19.43,18.7,19.41,1825022,18.8,19.43,18.7,19.41,1825022,0.0,1.0
2019-04-18,18.84,18.96,18.37,18.7,2008484,18.84,18.96,18.37,18.7,2008484,0.0,1.0
2019-04-22,19.72,19.99,18.73,18.78,4436344,19.72,19.99,18.73,18.78,4436344,0.0,1.0
2019-04-23,20.26,20.39,19.74,19.93,2934725,20.26,20.39,19.74,19.93,2934725,0.0,1.0
2019-04-24,20.55,20.67,20.31,20.37,1801908,20.55,20.67,20.31,20.37,1801908,0.0,1.0
2019-04-25,20.13,20.69,19.98,20.44,1504817,20.13,20.69,19.98,20.44,1504817,0.0,1.0
2019-04-26,20.45,20.54,20.0,20.17,1279337,20.45,20.54,20.0,20.17,1279337,0.0,1.0
2019-04-29,20.69,21.19,20.47,20.53,1553333,20.69,21.19,20.47,20.53,1553333,0.0,1.0
2019-04-30,20.62,20.85,20.32,20.78,1302072,20.62,20.85,20.32,20.78,1302072,0.0,1.0
2019-05-01,20.22,20.8,20.21,20.79,1009894,20.22,20.8,20.21,20.79,1009894,0.0,1.0
2019-05-02,20.34,20.57,19.96,20.16,918830,20.34,20.57,19.96,20.16,918830,0.0,1.0
2019-05-03,20.81,20.84,20.398,20.4,925223,20.81,20.84,20.398,20.4,925223,0.0,1.0
2019-05-06,20.79,20.88,20.09,20.25,1341843,20.79,20.88,20.09,20.25,1341843,0.0,1.0
2019-05-07,20.03,20.75,19.83,20.52,1888560,20.03,20.75,19.83,20.52,1888560,0.0,1.0
2019-05-08,20.13,20.27,19.8421,20.0,1109744,20.13,20.27,19.8421,20.0,1109744,0.0,1.0
2019-05-09,20.23,20.455,19.61,19.85,1045603,20.23,20.455,19.61,19.85,1045603,0.0,1.0
2019-05-10,20.24,20.38,19.705,20.03,1236732,20.24,20.38,19.705,20.03,1236732,0.0,1.0
2019-05-13,18.87,19.78,18.87,19.67,1922032,18.87,19.78,18.87,19.67,1922032,0.0,1.0
2019-05-14,19.37,19.52,18.97,19.0,925544,19.37,19.52,18.97,19.0,925544,0.0,1.0
2019-05-15,19.54,19.82,19.1,19.12,1855268,19.54,19.82,19.1,19.12,1855268,0.0,1.0
2019-05-16,19.96,20.1,19.53,19.53,1598239,19.96,20.1,19.53,19.53,1598239,0.0,1.0
2019-05-17,19.67,20.05,19.54,19.72,2130979,19.67,20.05,19.54,19.72,2130979,0.0,1.0
2019-05-20,19.25,19.59,19.0565,19.3,1259385,19.25,19.59,19.0565,19.3,1259385,0.0,1.0
2019-05-21,19.53,19.64,19.44,19.46,994814,19.53,19.64,19.44,19.46,994814,0.0,1.0
2019-05-22,19.67,19.85,19.48,19.48,1104985,19.67,19.85,19.48,19.48,1104985,0.0,1.0
2019-05-23,19.39,19.47,19.15,19.41,1634096,19.39,19.47,19.15,19.41,1634096,0.0,1.0
2019-05-24,19.4,19.6,19.24,19.56,976097,19.4,19.6,19.24,19.56,976097,0.0,1.0
2019-05-28,19.45,19.945,19.375,19.5,2075795,19.45,19.945,19.375,19.5,2075795,0.0,1.0
2019-05-29,19.21,19.43,19.08,19.31,1702270,19.21,19.43,19.08,19.31,1702270,0.0,1.0
2019-05-30,19.18,19.42,18.95,19.3,2717077,19.18,19.42,18.95,19.3,2717077,0.0,1.0
2019-05-31,18.49,18.85,18.29,18.85,4144075,18.49,18.85,18.29,18.85,4144075,0.0,1.0
2019-06-03,17.93,18.5,17.76,18.45,6145639,17.93,18.5,17.76,18.45,6145639,0.0,1.0
2019-06-04,17.18,17.2,15.3,15.41,18703930,17.18,17.2,15.3,15.41,18703930,0.0,1.0
2019-06-05,17.04,17.3,16.75,16.99,4496936,17.04,17.3,16.75,16.99,4496936,0.0,1.0
2019-06-06,17.63,17.73,16.87,17.06,2847073,17.63,17.73,16.87,17.06,2847073,0.0,1.0
2019-06-07,17.41,17.826,17.28,17.67,2859508,17.41,17.826,17.28,17.67,2859508,0.0,1.0
2019-06-10,17.77,18.09,17.54,17.55,2788102,17.77,18.09,17.54,17.55,2788102,0.0,1.0
2019-06-11,17.72,18.05,17.59,17.97,3471142,17.72,18.05,17.59,17.97,3471142,0.0,1.0
2019-06-12,17.89,17.99,17.64,17.67,2368783,17.89,17.99,17.64,17.67,2368783,0.0,1.0
2019-06-13,17.94,18.1584,17.7,17.93,2297149,17.94,18.1584,17.7,17.93,2297149,0.0,1.0
2019-06-14,17.8,18.08,17.5604,17.88,2832838,17.8,18.08,17.5604,17.88,2832838,0.0,1.0
2019-06-17,18.08,18.4701,17.84,17.9,2853940,18.08,18.4701,17.84,17.9,2853940,0.0,1.0
2019-06-18,18.27,18.52,18.25,18.29,2141390,18.27,18.52,18.25,18.29,2141390,0.0,1.0
2019-06-19,18.38,18.53,18.055,18.34,2077051,18.38,18.53,18.055,18.34,2077051,0.0,1.0
2019-06-20,18.56,18.76,18.46,18.48,2293112,18.56,18.76,18.46,18.48,2293112,0.0,1.0
2019-06-21,18.18,18.6,18.17,18.48,3967551,18.18,18.6,18.17,18.48,3967551,0.0,1.0
2019-06-24,17.87,18.3269,17.83,18.18,2556775,17.87,18.3269,17.83,18.18,2556775,0.0,1.0
2019-06-25,17.61,17.97,17.52,17.87,2211249,17.61,17.97,17.52,17.87,2211249,0.0,1.0
2019-06-26,17.39,17.92,17.33,17.73,2101238,17.39,17.92,17.33,17.73,2101238,0.0,1.0
2019-06-27,17.55,17.62,17.28,17.48,1419278,17.55,17.62,17.28,17.48,1419278,0.0,1.0
2019-06-28,17.61,17.7,17.395,17.57,3808815,17.61,17.7,17.395,17.57,3808815,0.0,1.0
2019-07-01,17.51,17.99,17.415,17.84,1725664,17.51,17.99,17.415,17.84,1725664,0.0,1.0
2019-07-02,17.35,17.5,17.24,17.5,1135759,17.35,17.5,17.24,17.5,1135759,0.0,1.0
2019-07-03,17.59,17.79,17.4,17.42,657492,17.59,17.79,17.4,17.42,657492,0.0,1.0
2019-07-05,17.45,17.49,17.175,17.44,891712,17.45,17.49,17.175,17.44,891712,0.0,1.0
2019-07-08,17.13,17.39,17.1,17.34,1010386,17.13,17.39,17.1,17.34,1010386,0.0,1.0
2019-07-09,17.27,17.27,17.025,17.04,1222752,17.27,17.27,17.025,17.04,1222752,0.0,1.0
2019-07-10,17.43,17.74,17.2,17.25,1763075,17.43,17.74,17.2,17.25,1763075,0.0,1.0
2019-07-11,17.45,17.58,17.23,17.46,1478278,17.45,17.58,17.23,17.46,1478278,0.0,1.0
2019-07-12,17.51,17.6,17.33,17.52,849326,17.51,17.6,17.33,17.52,849326,0.0,1.0
2019-07-15,17.33,17.57,17.25,17.51,775208,17.33,17.57,17.25,17.51,775208,0.0,1.0
2019-07-16,17.31,17.39,17.14,17.31,1105174,17.31,17.39,17.14,17.31,1105174,0.0,1.0
2019-07-17,17.12,17.4,17.09,17.31,1186853,17.12,17.4,17.09,17.31,1186853,0.0,1.0
2019-07-18,16.98,17.19,16.85,17.1,1128322,16.98,17.19,16.85,17.1,1128322,0.0,1.0
2019-07-19,16.75,17.06,16.63,16.99,1656321,16.75,17.06,16.63,16.99,1656321,0.0,1.0
2019-07-22,16.53,16.95,16.5,16.76,1515488,16.53,16.95,16.5,16.76,1515488,0.0,1.0
2019-07-23,16.5,16.66,16.35,16.62,1081967,16.5,16.66,16.35,16.62,1081967,0.0,1.0
2019-07-24,16.79,16.82,16.415,16.48,1238284,16.79,16.82,16.415,16.48,1238284,0.0,1.0
2019-07-25,16.92,17.05,16.6021,16.76,878543,16.92,17.05,16.6021,16.76,878543,0.0,1.0
2019-07-26,16.97,17.2,16.87,17.01,992843,16.97,17.2,16.87,17.01,992843,0.0,1.0
2019-07-29,16.86,17.1,16.47,16.99,1895388,16.86,17.1,16.47,16.99,1895388,0.0,1.0
2019-07-30,16.82,16.85,16.55,16.71,820261,16.82,16.85,16.55,16.71,820261,0.0,1.0
2019-07-31,16.54,17.04,16.41,16.9,1316123,16.54,17.04,16.41,16.9,1316123,0.0,1.0
2019-08-01,16.09,16.81,16.08,16.53,1779761,16.09,16.81,16.08,16.53,1779761,0.0,1.0
2019-08-02,15.54,16.05,15.25,16.05,2628507,15.54,16.05,15.25,16.05,2628507,0.0,1.0
2019-08-05,14.78,15.26,14.5,15.25,2438153,14.78,15.26,14.5,15.25,2438153,0.0,1.0
2019-08-06,14.39,15.06,14.365,14.95,1696475,14.39,15.06,14.365,14.95,1696475,0.0,1.0
2019-08-07,14.27,14.48,14.03,14.18,1771425,14.27,14.48,14.03,14.18,1771425,0.0,1.0
2019-08-08,14.51,14.59,14.24,14.42,1215855,14.51,14.59,14.24,14.42,1215855,0.0,1.0
2019-08-09,13.98,14.49,13.91,14.4,1774145,13.98,14.49,13.91,14.4,1774145,0.0,1.0
2019-08-12,13.46,13.91,13.42,13.83,1793889,13.46,13.91,13.42,13.83,1793889,0.0,1.0
2019-08-13,13.58,13.7,13.31,13.4,2067728,13.58,13.7,13.31,13.4,2067728,0.0,1.0
2019-08-14,13.03,13.4,12.7641,13.31,3027930,13.03,13.4,12.7641,13.31,3027930,0.0,1.0
2019-08-15,13.14,13.21,12.87,13.14,2169363,13.14,13.21,12.87,13.14,2169363,0.0,1.0
2019-08-16,13.35,13.51,13.2,13.28,1358111,13.35,13.51,13.2,13.28,1358111,0.0,1.0
2019-08-19,13.45,13.59,13.3999,13.56,975495,13.45,13.59,13.3999,13.56,975495,0.0,1.0
2019-08-20,13.4,13.5,13.26,13.4,1023640,13.4,13.5,13.26,13.4,1023640,0.0,1.0
2019-08-21,13.53,13.71,13.44,13.53,997752,13.53,13.71,13.44,13.53,997752,0.0,1.0
2019-08-22,13.53,13.63,13.28,13.52,1340111,13.53,13.63,13.28,13.52,1340111,0.0,1.0
2019-08-23,13.76,13.93,13.48,13.51,3403419,13.76,13.93,13.48,13.51,3403419,0.0,1.0
2019-08-26,13.89,13.97,13.58,13.93,1920211,13.89,13.97,13.58,13.93,1920211,0.0,1.0
2019-08-27,13.68,14.04,13.47,14.01,2332612,13.68,14.04,13.47,14.01,2332612,0.0,1.0
2019-08-28,13.83,13.96,13.41,13.55,4833242,13.83,13.96,13.41,13.55,4833242,0.0,1.0
2019-08-29,14.13,14.35,12.46,12.71,11111536,14.13,14.35,12.46,12.71,11111536,0.0,1.0
2019-08-30,14.63,14.98,14.26,14.27,5525438,14.63,14.98,14.26,14.27,5525438,0.0,1.0
2019-09-03,14.85,14.89,14.46,14.55,4533094,14.85,14.89,14.46,14.55,4533094,0.0,1.0
2019-09-04,16.67,16.85,16.05,16.07,11098424,16.67,16.85,16.05,16.07,11098424,0.0,1.0
2019-09-05,17.14,17.29,16.65,16.74,5308262,17.14,17.29,16.65,16.74,5308262,0.0,1.0
2019-09-06,17.41,17.59,17.03,17.14,4744814,17.41,17.59,17.03,17.14,4744814,0.0,1.0
2019-09-09,17.7,17.74,17.14,17.54,2695226,17.7,17.74,17.14,17.54,2695226,0.0,1.0
2019-09-10,17.69,17.89,17.39,17.56,2574247,17.69,17.89,17.39,17.56,2574247,0.0,1.0
2019-09-11,17.7,17.85,17.55,17.62,3228254,17.7,17.85,17.55,17.62,3228254,0.0,1.0
2019-09-12,17.64,17.83,17.46,17.7,1988064,17.64,17.83,17.46,17.7,1988064,0.0,1.0
2019-09-13,17.9,17.96,17.54,17.62,2131769,17.9,17.96,17.54,17.62,2131769,0.0,1.0
2019-09-16,17.7,17.855,17.31,17.68,2130964,17.7,17.855,17.31,17.68,2130964,0.0,1.0
2019-09-17,17.77,17.78,17.3,17.55,1792147,17.77,17.78,17.3,17.55,1792147,0.0,1.0
2019-09-18,17.36,17.71,17.055,17.71,1778505,17.36,17.71,17.055,17.71,1778505,0.0,1.0
2019-09-19,17.36,17.58,17.24,17.42,1270438,17.36,17.58,17.24,17.42,1270438,0.0,1.0
2019-09-20,17.55,17.7,17.37,17.37,2405907,17.55,17.7,17.37,17.37,2405907,0.0,1.0
2019-09-23,17.09,17.555,17.07,17.41,1707785,17.09,17.555,17.07,17.41,1707785,0.0,1.0
2019-09-24,16.74,17.21,16.425,17.08,2899564,16.74,17.21,16.425,17.08,2899564,0.0,1.0
2019-09-25,17.16,17.25,16.48,16.77,1363431,17.16,17.25,16.48,16.77,1363431,0.0,1.0
2019-09-26,17.05,17.39,17.0,17.09,832137,17.05,17.39,17.0,17.09,832137,0.0,1.0
2019-09-27,15.96,16.43,15.77,16.3,4502311,15.96,16.43,15.77,16.3,4502311,0.0,1.0
2019-09-30,16.56,16.635,15.86,15.95,1722791,16.56,16.635,15.86,15.95,1722791,0.0,1.0
2019-10-01,16.75,17.09,16.54,16.66,2503750,16.75,17.09,16.54,16.66,2503750,0.0,1.0
2019-10-02,16.92,17.02,16.4644,16.52,2268182,16.92,17.02,16.4644,16.52,2268182,0.0,1.0
2019-10-03,16.95,16.98,16.43,16.83,1372214,16.95,16.98,16.43,16.83,1372214,0.0,1.0
2019-10-04,17.09,17.32,16.88,17.18,1133883,17.09,17.32,16.88,17.18,1133883,0.0,1.0
2019-10-07,16.92,17.24,16.89,17.02,2147500,16.92,17.24,16.89,17.02,2147500,0.0,1.0
2019-10-08,16.42,16.83,16.38,16.81,1472964,16.42,16.83,16.38,16.81,1472964,0.0,1.0
2019-10-09,16.63,16.69,16.395,16.56,940833,16.63,16.69,16.395,16.56,940833,0.0,1.0
2019-10-10,16.4,16.65,16.24,16.62,1098917,16.4,16.65,16.24,16.62,1098917,0.0,1.0
2019-10-11,16.75,16.92,16.5058,16.59,1397849,16.75,16.92,16.5058,16.59,1397849,0.0,1.0
2019-10-14,16.78,16.95,16.18,16.73,2005490,16.78,16.95,16.18,16.73,2005490,0.0,1.0
2019-10-15,16.83,16.97,16.661,16.78,1088358,16.83,16.97,16.661,16.78,1088358,0.0,1.0
2019-10-16,16.45,16.69,16.29,16.67,1145188,16.45,16.69,16.29,16.67,1145188,0.0,1.0
2019-10-17,16.41,16.7,16.37,16.56,791504,16.41,16.7,16.37,16.56,791504,0.0,1.0
2019-10-18,15.78,16.35,15.77,16.29,1526017,15.78,16.35,15.77,16.29,1526017,0.0,1.0
2019-10-21,15.94,16.03,15.71,15.96,1302359,15.94,16.03,15.71,15.96,1302359,0.0,1.0
2019-10-22,15.85,16.03,15.775,15.97,695294,15.85,16.03,15.775,15.97,695294,0.0,1.0
2019-10-23,15.77,16.1358,15.73,15.73,818787,15.77,16.1358,15.73,15.73,818787,0.0,1.0
2019-10-24,16.36,16.48,15.885,15.94,1858730,16.36,16.48,15.885,15.94,1858730,0.0,1.0
2019-10-25,16.52,16.65,16.15,16.26,790346,16.52,16.65,16.15,16.26,790346,0.0,1.0
2019-10-28,16.8,16.98,16.52,16.6,996080,16.8,16.98,16.52,16.6,996080,0.0,1.0
2019-10-29,16.68,16.81,16.5,16.72,686349,16.68,16.81,16.5,16.72,686349,0.0,1.0
2019-10-30,16.84,16.86,16.56,16.71,616109,16.84,16.86,16.56,16.71,616109,0.0,1.0
2019-10-31,16.92,16.96,16.46,16.82,1115494,16.92,16.96,16.46,16.82,1115494,0.0,1.0
2019-11-01,17.1,17.22,16.79,16.99,697101,17.1,17.22,16.79,16.99,697101,0.0,1.0
2019-11-04,16.88,17.4,16.845,17.29,729798,16.88,17.4,16.845,17.29,729798,0.0,1.0
2019-11-05,16.46,17.06,16.445,16.96,1027242,16.46,17.06,16.445,16.96,1027242,0.0,1.0
2019-11-06,16.52,16.63,16.2,16.44,1156727,16.52,16.63,16.2,16.44,1156727,0.0,1.0
2019-11-07,16.71,16.82,16.58,16.7,786125,16.71,16.82,16.58,16.7,786125,0.0,1.0
2019-11-08,16.95,16.975,16.41,16.64,661553,16.95,16.975,16.41,16.64,661553,0.0,1.0
2019-11-11,16.44,16.91,16.43,16.86,889474,16.44,16.91,16.43,16.86,889474,0.0,1.0
2019-11-12,15.59,16.3,15.51,16.2,2359533,15.59,16.3,15.51,16.2,2359533,0.0,1.0
2019-11-13,16.18,16.28,15.48,15.56,1731850,16.18,16.28,15.48,15.56,1731850,0.0,1.0
2019-11-14,15.81,16.18,15.63,16.15,1066202,15.81,16.18,15.63,16.15,1066202,0.0,1.0
2019-11-15,15.94,15.99,15.61,15.88,853059,15.94,15.99,15.61,15.88,853059,0.0,1.0
2019-11-18,15.99,16.12,15.77,15.91,834494,15.99,16.12,15.77,15.91,834494,0.0,1.0
2019-11-19,16.17,16.28,15.93,16.04,765213,16.17,16.28,15.93,16.04,765213,0.0,1.0
2019-11-20,15.94,16.4316,15.81,16.14,1428329,15.94,16.4316,15.81,16.14,1428329,0.0,1.0
2019-11-21,15.86,16.17,15.805,16.01,941535,15.86,16.17,15.805,16.01,941535,0.0,1.0
2019-11-22,15.99,16.01,15.74,15.82,1085597,15.99,16.01,15.74,15.82,1085597,0.0,1.0
2019-11-25,16.47,16.535,16.06,16.08,943048,16.47,16.535,16.06,16.08,943048,0.0,1.0
2019-11-26,16.7,17.3105,16.5,16.65,4055648,16.7,17.3105,16.5,16.65,4055648,0.0,1.0
2019-11-27,18.62,18.8,17.33,17.33,11612248,18.62,18.8,17.33,17.33,11612248,0.0,1.0
2019-11-29,18.24,18.7799,18.02,18.5,2529612,18.24,18.7799,18.02,18.5,2529612,0.0,1.0
2019-12-02,18.1,18.43,17.725,18.19,2814544,18.1,18.43,17.725,18.19,2814544,0.0,1.0
2019-12-03,18.11,18.23,17.56,17.79,1217612,18.11,18.23,17.56,17.79,1217612,0.0,1.0
2019-12-04,17.6,18.2159,17.57,18.17,1417461,17.6,18.2159,17.57,18.17,1417461,0.0,1.0
2019-12-05,17.39,17.72,17.32,17.63,1377605,17.39,17.72,17.32,17.63,1377605,0.0,1.0
2019-12-06,17.34,17.65,17.31,17.44,1177017,17.34,17.65,17.31,17.44,1177017,0.0,1.0
2019-12-09,17.25,17.35,17.17,17.29,1802539,17.25,17.35,17.17,17.29,1802539,0.0,1.0
2019-12-10,17.2,17.36,17.11,17.17,1027173,17.2,17.36,17.11,17.17,1027173,0.0,1.0
2019-12-11,17.02,17.21,16.61,17.17,1204731,17.02,17.21,16.61,17.17,1204731,0.0,1.0
2019-12-12,16.54,17.0,16.46,17.0,1308451,16.54,17.0,16.46,17.0,1308451,0.0,1.0
2019-12-13,16.92,16.93,16.55,16.55,891421,16.92,16.93,16.55,16.55,891421,0.0,1.0
2019-12-16,17.12,17.22,16.93,16.98,1030926,17.12,17.22,16.93,16.98,1030926,0.0,1.0
2019-12-17,16.76,17.21,16.61,17.21,963322,16.76,17.21,16.61,17.21,963322,0.0,1.0
2019-12-18,17.21,17.3,16.72,16.78,943563,17.21,17.3,16.72,16.78,943563,0.0,1.0
2019-12-19,17.57,17.64,17.16,17.2,1090752,17.57,17.64,17.16,17.2,1090752,0.0,1.0
2019-12-20,17.53,17.67,17.35,17.62,1432293,17.53,17.67,17.35,17.62,1432293,0.0,1.0
2019-12-23,17.39,17.56,17.22,17.53,1211952,17.39,17.56,17.22,17.53,1211952,0.0,1.0
2019-12-24,17.24,17.35,17.18,17.32,444834,17.24,17.35,17.18,17.32,444834,0.0,1.0
2019-12-26,17.25,17.37,17.11,17.25,908876,17.25,17.37,17.11,17.25,908876,0.0,1.0
2019-12-27,17.02,17.27,16.79,17.27,1160346,17.02,17.27,16.79,17.27,1160346,0.0,1.0
2019-12-30,16.75,16.97,16.5845,16.93,1378842,16.75,16.97,16.5845,16.93,1378842,0.0,1.0
2019-12-31,16.78,16.97,16.5662,16.7,1311571,16.78,16.97,16.5662,16.7,1311571,0.0,1.0
2020-01-02,17.24,17.24,16.86,16.95,1470219,17.24,17.24,16.86,16.95,1470219,0.0,1.0
2020-01-03,16.94,17.09,16.86,16.98,731563,16.94,17.09,16.86,16.98,731563,0.0,1.0
2020-01-06,17.32,17.38,16.69,16.72,1183875,17.32,17.38,16.69,16.72,1183875,0.0,1.0
2020-01-07,16.97,17.38,16.865,17.38,1550455,16.97,17.38,16.865,17.38,1550455,0.0,1.0
2020-01-08,16.86,17.2,16.76,16.95,2803337,16.86,17.2,16.76,16.95,2803337,0.0,1.0
2020-01-09,16.98,17.03,16.72,16.93,1291188,16.98,17.03,16.72,16.93,1291188,0.0,1.0
2020-01-10,16.81,17.14,16.77,17.03,1002819,16.81,17.14,16.77,17.03,1002819,0.0,1.0
2020-01-13,16.6,16.94,16.57,16.86,1210072,16.6,16.94,16.57,16.86,1210072,0.0,1.0
2020-01-14,16.22,16.57,16.05,16.57,1468437,16.22,16.57,16.05,16.57,1468437,0.0,1.0
2020-01-15,16.08,16.54,16.01,16.2,1619449,16.08,16.54,16.01,16.2,1619449,0.0,1.0
2020-01-16,16.6,16.78,16.13,16.2,2783121,16.6,16.78,16.13,16.2,2783121,0.0,1.0
2020-01-17,16.27,16.76,16.19,16.76,1071731,16.27,16.76,16.19,16.76,1071731,0.0,1.0
2020-01-21,16.27,16.3662,16.09,16.18,1339303,16.27,16.3662,16.09,16.18,1339303,0.0,1.0
2020-01-22,16.18,16.42,16.12,16.31,1252744,16.18,16.42,16.12,16.31,1252744,0.0,1.0
2020-01-23,16.33,16.41,15.82,16.09,2456838,16.33,16.41,15.82,16.09,2456838,0.0,1.0
2020-01-24,16.21,16.52,16.01,16.4,1169824,16.21,16.52,16.01,16.4,1169824,0.0,1.0
2020-01-27,15.34,16.03,15.33,15.82,1988052,15.34,16.03,15.33,15.82,1988052,0.0,1.0
2020-01-28,15.22,15.63,15.18,15.27,2698033,15.22,15.63,15.18,15.27,2698033,0.0,1.0
2020-01-29,15.29,15.53,15.17,15.25,1306996,15.29,15.53,15.17,15.25,1306996,0.0,1.0
2020-01-30,15.22,15.27,14.96,15.16,830457,15.22,15.27,14.96,15.16,830457,0.0,1.0
2020-01-31,15.03,15.19,14.76,15.13,1649925,15.03,15.19,14.76,15.13,1649925,0.0,1.0
2020-02-03,15.16,15.215,14.88,15.03,1086987,15.16,15.215,14.88,15.03,1086987,0.0,1.0
2020-02-04,15.55,15.73,15.31,15.45,1381177,15.55,15.73,15.31,15.45,1381177,0.0,1.0
2020-02-05,15.55,15.83,15.55,15.78,857272,15.55,15.83,15.55,15.78,857272,0.0,1.0
2020-02-06,15.76,15.8,15.52,15.61,658174,15.76,15.8,15.52,15.61,658174,0.0,1.0
2020-02-07,15.45,15.76,15.39,15.7,925342,15.45,15.76,15.39,15.7,925342,0.0,1.0
2020-02-10,15.66,15.82,15.36,15.41,3487418,15.66,15.82,15.36,15.41,3487418,0.0,1.0
2020-02-11,15.63,16.1,15.6,15.73,777166,15.63,16.1,15.6,15.73,777166,0.0,1.0
2020-02-12,15.59,15.87,15.525,15.75,978427,15.59,15.87,15.525,15.75,978427,0.0,1.0
2020-02-13,15.61,15.81,15.416,15.44,774114,15.61,15.81,15.416,15.44,774114,0.0,1.0
2020-02-14,15.89,16.09,15.59,15.66,957533,15.89,16.09,15.59,15.66,957533,0.0,1.0
2020-02-18,16.24,16.26,15.81,15.88,1550341,16.24,16.26,15.81,15.88,1550341,0.0,1.0
2020-02-19,16.21,16.42,16.16,16.29,2072367,16.21,16.42,16.16,16.29,2072367,0.0,1.0
2020-02-20,16.2,16.4,15.93,16.26,1056695,16.2,16.4,15.93,16.26,1056695,0.0,1.0
2020-02-21,16.17,16.45,15.85,16.23,3111188,16.17,16.45,15.85,16.23,3111188,0.0,1.0
2020-02-24,15.88,16.0,15.08,15.25,3033425,15.88,16.0,15.08,15.25,3033425,0.0,1.0
2020-02-25,15.04,16.1,14.985,16.03,2493622,15.04,16.1,14.985,16.03,2493622,0.0,1.0
2020-02-26,14.98,15.3125,14.78,15.09,3027132,14.98,15.3125,14.78,15.09,3027132,0.0,1.0
2020-02-27,15.28,16.46,15.1,15.2,6334715,15.28,16.46,15.1,15.2,6334715,0.0,1.0
2020-02-28,16.75,16.97,15.0,15.24,5625219,16.75,16.97,15.0,15.24,5625219,0.0,1.0
2020-03-02,16.89,16.89,16.08,16.72,2609801,16.89,16.89,16.08,16.72,2609801,0.0,1.0
2020-03-03,15.89,16.84,15.55,16.72,2387542,15.89,16.84,15.55,16.72,2387542,0.0,1.0
2020-03-04,15.38,16.2148,15.065,16.19,2620046,15.38,16.2148,15.065,16.19,2620046,0.0,1.0
2020-03-05,15.01,15.4,14.88,15.0,2294056,15.01,15.4,14.88,15.0,2294056,0.0,1.0
2020-03-06,14.68,15.2,14.37,14.65,2317171,14.68,15.2,14.37,14.65,2317171,0.0,1.0
2020-03-09,13.04,14.11,13.0,13.99,3032561,13.04,14.11,13.0,13.99,3032561,0.0,1.0
2020-03-10,12.93,13.48,12.545,13.45,1947323,12.93,13.48,12.545,13.45,1947323,0.0,1.0
2020-03-11,12.23,12.84,11.86,12.62,2813753,12.23,12.84,11.86,12.62,2813753,0.0,1.0
2020-03-12,10.6,11.565,10.58,11.5,3102640,10.6,11.565,10.58,11.5,3102640,0.0,1.0
2020-03-13,10.93,11.29,10.25,11.15,2886942,10.93,11.29,10.25,11.15,2886942,0.0,1.0
2020-03-16,9.12,10.22,8.79,9.06,3394984,9.12,10.22,8.79,9.06,3394984,0.0,1.0
2020-03-17,9.23,9.41,8.64,9.21,3530463,9.23,9.41,8.64,9.21,3530463,0.0,1.0
2020-03-18,9.64,10.62,8.65,8.75,4720618,9.64,10.62,8.65,8.75,4720618,0.0,1.0
2020-03-19,11.65,11.8,9.59,9.59,4311826,11.65,11.8,9.59,9.59,4311826,0.0,1.0
2020-03-20,12.48,12.91,11.78,11.87,3994541,12.48,12.91,11.78,11.87,3994541,0.0,1.0
2020-03-23,12.03,12.57,11.03,12.0,3191859,12.03,12.57,11.03,12.0,3191859,0.0,1.0
2020-03-24,12.29,13.08,11.6779,12.52,2431690,12.29,13.08,11.6779,12.52,2431690,0.0,1.0
2020-03-25,12.77,13.24,12.3025,12.68,3385986,12.77,13.24,12.3025,12.68,3385986,0.0,1.0
2020-03-26,13.85,14.21,12.83,12.83,3043703,13.85,14.21,12.83,12.83,3043703,0.0,1.0
2020-03-27,13.42,14.12,13.05,13.64,5992053,13.42,14.12,13.05,13.64,5992053,0.0,1.0
2020-03-30,14.0,14.17,13.09,13.67,2285328,14.0,14.17,13.09,13.67,2285328,0.0,1.0
2020-03-31,14.04,14.39,13.71,14.3,3213713,14.04,14.39,13.71,14.3,3213713,0.0,1.0
2020-04-01,14.17,14.24,12.9465,13.35,2958459,14.17,14.24,12.9465,13.35,2958459,0.0,1.0
2020-04-02,14.71,15.365,13.85,14.0,3007764,14.71,15.365,13.85,14.0,3007764,0.0,1.0
2020-04-03,14.43,14.73,13.69,14.5,2235951,14.43,14.73,13.69,14.5,2235951,0.0,1.0
2020-04-06,15.34,15.435,14.84,14.84,2713254,15.34,15.435,14.84,14.84,2713254,0.0,1.0
2020-04-07,14.71,15.6642,14.43,15.3,2631238,14.71,15.6642,14.43,15.3,2631238,0.0,1.0
2020-04-08,15.13,15.245,14.57,14.96,2369994,15.13,15.245,14.57,14.96,2369994,0.0,1.0
2020-04-09,15.43,15.96,15.05,15.28,1862202,15.43,15.96,15.05,15.28,1862202,0.0,1.0
2020-04-13,15.4,15.69,15.09,15.53,2290460,15.4,15.69,15.09,15.53,2290460,0.0,1.0
2020-04-14,15.37,16.04,15.29,15.87,2001151,15.37,16.04,15.29,15.87,2001151,0.0,1.0
2020-04-15,15.35,15.49,14.79,15.0,1929034,15.35,15.49,14.79,15.0,1929034,0.0,1.0
2020-04-16,15.4,15.54,15.09,15.4,1401657,15.4,15.54,15.09,15.4,1401657,0.0,1.0
2020-04-17,15.49,15.8562,15.2232,15.5,2050989,15.49,15.8562,15.2232,15.5,2050989,0.0,1.0
2020-04-20,16.01,16.3953,15.33,15.43,1625261,16.01,16.3953,15.33,15.43,1625261,0.0,1.0
2020-04-21,15.8,16.14,15.456,15.75,1763665,15.8,16.14,15.456,15.75,1763665,0.0,1.0
2020-04-22,15.72,16.26,15.535,16.14,1183834,15.72,16.26,15.535,16.14,1183834,0.0,1.0
2020-04-23,15.92,16.31,15.67,15.67,1237325,15.92,16.31,15.67,15.67,1237325,0.0,1.0
2020-04-24,15.88,16.1,15.74,15.99,988919,15.88,16.1,15.74,15.99,988919,0.0,1.0
2020-04-27,16.43,16.61,16.01,16.1,1501679,16.43,16.61,16.01,16.1,1501679,0.0,1.0
2020-04-28,16.16,16.89,16.035,16.59,1995694,16.16,16.89,16.035,16.59,1995694,0.0,1.0
2020-04-29,16.35,16.72,16.04,16.54,1809509,16.35,16.72,16.04,16.54,1809509,0.0,1.0
2020-04-30,16.14,16.37,16.04,16.3,1086325,16.14,16.37,16.04,16.3,1086325,0.0,1.0
2020-05-01,15.31,15.82,14.9,15.75,1826515,15.31,15.82,14.9,15.75,1826515,0.0,1.0
2020-05-04,15.25,15.67,15.03,15.23,1800789,15.25,15.67,15.03,15.23,1800789,0.0,1.0
2020-05-05,15.72,16.07,15.34,15.51,1260073,15.72,16.07,15.34,15.51,1260073,0.0,1.0
2020-05-06,15.95,16.155,15.71,15.78,1056520,15.95,16.155,15.71,15.78,1056520,0.0,1.0
2020-05-07,16.86,16.99,16.295,16.32,3298822,16.86,16.99,16.295,16.32,3298822,0.0,1.0
2020-05-08,17.17,17.24,16.5,17.03,2864575,17.17,17.24,16.5,17.03,2864575,0.0,1.0
2020-05-11,17.34,17.475,16.96,17.08,1759855,17.34,17.475,16.96,17.08,1759855,0.0,1.0
2020-05-12,16.9,17.77,16.82,17.35,1871027,16.9,17.77,16.82,17.35,1871027,0.0,1.0
2020-05-13,16.87,17.14,16.31,17.01,1897377,16.87,17.14,16.31,17.01,1897377,0.0,1.0
2020-05-14,16.99,16.99,16.28,16.63,1398966,16.99,16.99,16.28,16.63,1398966,0.0,1.0
2020-05-15,17.17,17.255,16.77,16.9,1081286,17.17,17.255,16.77,16.9,1081286,0.0,1.0
2020-05-18,17.26,17.78,17.14,17.58,1649508,17.26,17.78,17.14,17.58,1649508,0.0,1.0
2020-05-19,17.09,17.41,17.08,17.2,1554000,17.09,17.41,17.08,17.2,1554000,0.0,1.0
2020-05-20,17.84,17.855,17.33,17.38,1708868,17.84,17.855,17.33,17.38,1708868,0.0,1.0
2020-05-21,17.89,18.14,17.51,17.8,1569032,17.89,18.14,17.51,17.8,1569032,0.0,1.0
2020-05-22,19.09,19.33,18.15,18.21,3189292,19.09,19.33,18.15,18.21,3189292,0.0,1.0
2020-05-26,19.52,19.91,19.2,19.8,3808493,19.52,19.91,19.2,19.8,3808493,0.0,1.0
2020-05-27,19.64,20.5,18.81,19.6,6981711,19.64,20.5,18.81,19.6,6981711,0.0,1.0
2020-05-28,19.49,21.08,19.31,20.09,11653209,19.49,21.08,19.31,20.09,11653209,0.0,1.0
2020-05-29,19.98,20.27,19.3,19.5,4804519,19.98,20.27,19.3,19.5,4804519,0.0,1.0
2020-06-01,19.37,20.28,19.24,20.0,4180275,19.37,20.28,19.24,20.0,4180275,0.0,1.0
2020-06-02,19.76,20.2886,19.44,19.63,3680804,19.76,20.2886,19.44,19.63,3680804,0.0,1.0
2020-06-03,19.03,19.96,18.83,19.9,5147850,19.03,19.96,18.83,19.9,5147850,0.0,1.0
2020-06-04,18.72,19.1742,18.59,18.9,2416086,18.72,19.1742,18.59,18.9,2416086,0.0,1.0
2020-06-05,18.31,18.94,18.25,18.7,2792539,18.31,18.94,18.25,18.7,2792539,0.0,1.0
2020-06-08,19.33,19.35,18.21,18.33,2808588,19.33,19.35,18.21,18.33,2808588,0.0,1.0
2020-06-09,19.31,19.5,19.08,19.29,2056442,19.31,19.5,19.08,19.29,2056442,0.0,1.0
2020-06-10,19.24,19.78,19.09,19.5,2279854,19.24,19.78,19.09,19.5,2279854,0.0,1.0
2020-06-11,17.98,19.05,17.87,18.9,2136728,17.98,19.05,17.87,18.9,2136728,0.0,1.0
2020-06-12,18.26,18.6095,17.86,18.47,1221682,18.26,18.6095,17.86,18.47,1221682,0.0,1.0
2020-06-15,18.46,18.47,17.7,17.9,1767823,18.46,18.47,17.7,17.9,1767823,0.0,1.0
2020-06-16,18.97,18.98,18.55,18.8,1782778,18.97,18.98,18.55,18.8,1782778,0.0,1.0
2020-06-17,19.13,19.29,18.795,19.0,1447526,19.13,19.29,18.795,19.0,1447526,0.0,1.0
2020-06-18,19.3,19.32,18.9152,19.1,1198283,19.3,19.32,18.9152,19.1,1198283,0.0,1.0
2020-06-19,19.79,19.82,19.21,19.48,5073717,19.79,19.82,19.21,19.48,5073717,0.0,1.0
2020-06-22,22.06,22.09,19.7193,19.89,12197341,22.06,22.09,19.7193,19.89,12197341,0.0,1.0
2020-06-23,20.79,21.79,20.56,21.45,5506683,20.79,21.79,20.56,21.45,5506683,0.0,1.0
2020-06-24,20.33,21.3996,20.145,20.99,3287888,20.33,21.3996,20.145,20.99,3287888,0.0,1.0
2020-06-25,20.95,21.0061,20.27,20.4,2329783,20.95,21.0061,20.27,20.4,2329783,0.0,1.0
2020-06-26,21.48,21.48,20.66,20.95,4103180,21.48,21.48,20.66,20.95,4103180,0.0,1.0
2020-06-29,20.22,21.5,20.06,21.47,2902200,20.22,21.5,20.06,21.47,2902200,0.0,1.0
2020-06-30,20.76,20.85,20.11,20.2,3026700,20.76,20.85,20.11,20.2,3026700,0.0,1.0
2020-07-01,21.23,21.29,20.6,20.77,1966300,21.23,21.29,20.6,20.77,1966300,0.0,1.0
2020-07-02,20.68,21.36,20.63,21.31,1688300,20.68,21.36,20.63,21.31,1688300,0.0,1.0
2020-07-06,20.84,21.34,20.64,20.89,2580900,20.84,21.345,20.64,20.89,2580900,0.0,1.0
2020-07-07,20.63,21.12,20.57,20.89,1289500,20.63,21.125,20.57,20.89,1289500,0.0,1.0
2020-07-08,21.21,21.32,20.7,20.75,1811700,21.21,21.316,20.7,20.75,1811700,0.0,1.0
2020-07-09,20.98,21.68,20.71,21.4,1924500,20.98,21.68,20.71,21.4,1924500,0.0,1.0
2020-07-10,20.57,21.08,20.52,20.98,1510300,20.57,21.08,20.518,20.98,1510300,0.0,1.0
2020-07-13,19.17,20.83,19.15,20.71,3099100,19.17,20.83,19.15,20.71,3099100,0.0,1.0
2020-07-14,18.82,19.15,18.21,18.92,2953600,18.82,19.15,18.21,18.92,2953600,0.0,1.0
2020-07-15,19.03,19.14,18.68,19.02,1878800,19.03,19.14,18.675,19.02,1878800,0.0,1.0
2020-07-16,18.46,18.91,18.28,18.86,2091000,18.46,18.91,18.28,18.86,2091000,0.0,1.0
2020-07-17,18.47,18.67,18.2,18.56,1617600,18.47,18.67,18.2,18.56,1617600,0.0,1.0
2020-07-20,19.5,19.54,18.56,18.62,3393267,19.5,19.54,18.56,18.62,3393267,0.0,1.0
2020-07-21,18.94,19.6,18.86,19.56,1864329,18.94,19.6,18.86,19.56,1864329,0.0,1.0
2020-07-22,18.78,19.25,18.54,19.1,1547655,18.78,19.25,18.54,19.1,1547655,0.0,1.0
2020-07-23,18.28,18.99,18.22,18.8,2552818,18.28,18.99,18.22,18.8,2552818,0.0,1.0
2020-07-24,17.75,18.2268,17.71,18.13,1938572,17.75,18.2268,17.71,18.13,1938572,0.0,1.0
2020-07-27,17.64,17.83,17.38,17.71,1908078,17.64,17.83,17.38,17.71,1908078,0.0,1.0
2020-07-28,17.55,17.91,17.54,17.61,1930326,17.55,17.91,17.54,17.61,1930326,0.0,1.0
2020-07-29,17.63,17.76,17.52,17.65,1269842,17.63,17.76,17.52,17.65,1269842,0.0,1.0
2020-07-30,17.58,17.66,17.07,17.23,1172788,17.58,17.66,17.07,17.23,1172788,0.0,1.0
2020-07-31,17.95,17.95,17.27,17.77,1647192,17.95,17.95,17.27,17.77,1647192,0.0,1.0
2020-08-03,18.07,18.15,17.57,18.0,1630375,18.07,18.15,17.57,18.0,1630375,0.0,1.0
2020-08-04,17.99,18.32,17.9135,18.04,1098945,17.99,18.32,17.9135,18.04,1098945,0.0,1.0
2020-08-05,18.4,18.57,17.99,18.05,1537953,18.4,18.57,17.99,18.05,1537953,0.0,1.0
2020-08-06,17.76,18.4,17.6195,18.36,1455020,17.76,18.4,17.6195,18.36,1455020,0.0,1.0
2020-08-07,17.37,17.72,17.045,17.56,1676754,17.37,17.72,17.045,17.56,1676754,0.0,1.0
2020-08-10,17.07,17.48,16.95,17.4,1279127,17.07,17.48,16.95,17.4,1279127,0.0,1.0
2020-08-11,16.92,17.27,16.77,17.02,1766735,16.92,17.27,16.77,17.02,1766735,0.0,1.0
2020-08-12,17.13,17.395,16.93,17.02,1040747,17.13,17.395,16.93,17.02,1040747,0.0,1.0
2020-08-13,17.15,17.41,17.0,17.13,1195708,17.15,17.41,17.0,17.13,1195708,0.0,1.0
2020-08-14,17.18,17.29,16.99,17.19,1641063,17.18,17.29,16.99,17.19,1641063,0.0,1.0
2020-08-17,17.75,17.85,17.14,17.21,1472131,17.75,17.85,17.14,17.21,1472131,0.0,1.0
2020-08-18,17.82,17.965,17.58,17.75,1104676,17.82,17.965,17.58,17.75,1104676,0.0,1.0
2020-08-19,17.86,18.265,17.83,17.9,1179430,17.86,18.265,17.83,17.9,1179430,0.0,1.0
2020-08-20,18.08,18.27,17.61,17.75,868126,18.08,18.27,17.61,17.75,868126,0.0,1.0
2020-08-21,17.76,18.1,17.64,18.04,1223946,17.76,18.1,17.64,18.04,1223946,0.0,1.0
2020-08-24,17.86,18.13,17.5962,18.05,1223544,17.86,18.13,17.5962,18.05,1223544,0.0,1.0
2020-08-25,18.03,18.06,17.62,17.84,1314845,18.03,18.06,17.62,17.84,1314845,0.0,1.0
2020-08-26,19.29,19.5,18.26,18.33,7798191,19.29,19.5,18.26,18.33,7798191,0.0,1.0
2020-08-27,20.24,21.2313,19.81,21.03,14075036,20.24,21.2313,19.81,21.03,14075036,0.0,1.0
2020-08-28,20.0,21.0,19.96,20.5,3946537,20.0,21.0,19.96,20.5,3946537,0.0,1.0
2020-08-31,19.63,20.19,19.35,19.98,2881387,19.63,20.19,19.35,19.98,2881387,0.0,1.0
2020-09-01,20.05,20.05,19.46,19.5,2000151,20.05,20.05,19.46,19.5,2000151,0.0,1.0
2020-09-02,20.53,20.59,19.93,20.3,2356435,20.53,20.59,19.93,20.3,2356435,0.0,1.0
2020-09-03,19.02,20.33,18.775,20.11,3176937,19.02,20.33,18.775,20.11,3176937,0.0,1.0
2020-09-04,18.59,18.97,17.58,18.85,3343588,18.59,18.97,17.58,18.85,3343588,0.0,1.0
2020-09-08,18.23,19.04,17.78,17.87,2536757,18.23,19.04,17.78,17.87,2536757,0.0,1.0
2020-09-09,18.62,18.835,18.21,18.54,1690195,18.62,18.835,18.21,18.54,1690195,0.0,1.0
2020-09-10,18.14,19.03,18.1027,18.74,1517685,18.14,19.03,18.1027,18.74,1517685,0.0,1.0
2020-09-11,17.78,18.4,17.655,18.31,1522410,17.78,18.4,17.655,18.31,1522410,0.0,1.0
2020-09-14,17.55,17.99,17.42,17.94,1570124,17.55,17.99,17.42,17.94,1570124,0.0,1.0
2020-09-15,17.66,17.7499,17.26,17.67,1353445,17.66,17.7499,17.26,17.67,1353445,0.0,1.0
2020-09-16,18.05,18.44,17.57,17.7,2998572,18.05,18.44,17.57,17.7,2998572,0.0,1.0
2020-09-17,17.8,17.84,17.22,17.8,2848749,17.8,17.84,17.22,17.8,2848749,0.0,1.0
2020-09-18,17.85,18.22,17.49,17.98,4772027,17.85,18.22,17.49,17.98,4772027,0.0,1.0
2020-09-21,17.97,17.99,17.38,17.57,2147012,17.97,17.99,17.38,17.57,2147012,0.0,1.0
2020-09-22,17.95,18.0,17.53,17.99,1356504,17.95,18.0,17.53,17.99,1356504,0.0,1.0
2020-09-23,17.38,18.07,17.28,17.84,1588788,17.38,18.07,17.28,17.84,1588788,0.0,1.0
2020-09-24,17.24,17.46,16.845,17.39,1562421,17.24,17.46,16.845,17.39,1562421,0.0,1.0
2020-09-25,17.41,17.47,17.07,17.07,1256147,17.41,17.47,17.07,17.07,1256147,0.0,1.0
2020-09-28,17.67,17.86,17.5167,17.6,1187557,17.67,17.86,17.5167,17.6,1187557,0.0,1.0
2020-09-29,17.45,17.82,17.4,17.7,1111133,17.45,17.82,17.4,17.7,1111133,0.0,1.0
2020-09-30,17.36,17.58,17.22,17.4,1555909,17.36,17.58,17.22,17.4,1555909,0.0,1.0
2020-10-01,17.52,17.82,17.415,17.47,1470787,17.52,17.82,17.415,17.47,1470787,0.0,1.0
2020-10-02,17.1,17.47,16.96,17.18,1547703,17.1,17.47,16.96,17.18,1547703,0.0,1.0
2020-10-05,17.22,17.25,16.92,17.15,1950277,17.22,17.25,16.92,17.15,1950277,0.0,1.0
2020-10-06,17.16,17.7288,17.08,17.3,1741077,17.16,17.7288,17.08,17.3,1741077,0.0,1.0
2020-10-07,17.38,17.5,17.08,17.24,1241386,17.38,17.5,17.08,17.24,1241386,0.0,1.0
2020-10-08,17.73,17.76,17.35,17.5,1616013,17.73,17.76,17.35,17.5,1616013,0.0,1.0
2020-10-09,17.91,18.12,17.77,17.8,1193537,17.91,18.12,17.77,17.8,1193537,0.0,1.0
2020-10-12,18.04,18.16,17.81,18.1,1095726,18.04,18.16,17.81,18.1,1095726,0.0,1.0
2020-10-13,17.98,18.19,17.805,18.1,1272286,17.98,18.19,17.805,18.1,1272286,0.0,1.0
2020-10-14,17.53,17.99,17.38,17.95,1879834,17.53,17.99,17.38,17.95,1879834,0.0,1.0
2020-10-15,17.31,17.47,17.168,17.26,1189077,17.31,17.47,17.168,17.26,1189077,0.0,1.0
2020-10-16,17.21,17.55,17.18,17.34,1036365,17.21,17.55,17.18,17.34,1036365,0.0,1.0
2020-10-19,16.51,17.46,16.49,17.28,1767805,16.51,17.46,16.49,17.28,1767805,0.0,1.0
2020-10-20,16.09,16.69,16.02,16.58,2787689,16.09,16.69,16.02,16.58,2787689,0.0,1.0
2020-10-21,16.43,16.6,15.84,16.16,2339473,16.43,16.6,15.84,16.16,2339473,0.0,1.0
2020-10-22,16.54,16.71,16.08,16.3,1302804,16.54,16.71,16.08,16.3,1302804,0.0,1.0
2020-10-23,16.5,16.63,16.34,16.63,1928634,16.5,16.63,16.34,16.63,1928634,0.0,1.0
2020-10-26,16.18,16.51,15.95,16.38,2214142,16.18,16.51,15.95,16.38,2214142,0.0,1.0
2020-10-27,16.2,16.49,16.1,16.3,1108751,16.2,16.49,16.1,16.3,1108751,0.0,1.0
2020-10-28,16.07,16.28,15.65,16.02,2612490,16.07,16.28,15.65,16.02,2612490,0.0,1.0
2020-10-29,16.07,16.27,15.8585,16.16,1385672,16.07,16.27,15.8585,16.16,1385672,0.0,1.0
2020-10-30,15.5,16.04,15.405,16.0,1514004,15.5,16.04,15.405,16.0,1514004,0.0,1.0
2020-11-02,15.36,15.575,15.075,15.5,1231073,15.36,15.575,15.075,15.5,1231073,0.0,1.0
2020-11-03,15.9,16.01,15.43,15.5,1700031,15.9,16.01,15.43,15.5,1700031,0.0,1.0
2020-11-04,16.3,16.635,16.05,16.08,1459724,16.3,16.635,16.05,16.08,1459724,0.0,1.0
2020-11-05,17.06,17.09,16.52,16.56,1349096,17.06,17.09,16.52,16.56,1349096,0.0,1.0
2020-11-06,16.92,17.1,16.6,17.02,929255,16.92,17.1,16.6,17.02,929255,0.0,1.0
2020-11-09,16.93,17.62,16.76,17.04,1853723,16.93,17.62,16.76,17.04,1853723,0.0,1.0
2020-11-10,16.4,17.1,16.11,17.01,1868158,16.4,17.1,16.11,17.01,1868158,0.0,1.0
2020-11-11,16.63,16.87,16.41,16.51,1391551,16.63,16.87,16.41,16.51,1391551,0.0,1.0
2020-11-12,16.71,17.03,16.61,16.77,1090513,16.71,17.03,16.61,16.77,1090513,0.0,1.0
2020-11-13,17.15,17.3,16.69,16.76,1582576,17.15,17.3,16.69,16.76,1582576,0.0,1.0
2020-11-16,17.13,17.37,16.95,17.2,1819306,17.13,17.37,16.95,17.2,1819306,0.0,1.0
2020-11-17,17.51,17.58,17.0306,17.18,1337587,17.51,17.58,17.0306,17.18,1337587,0.0,1.0
2020-11-18,17.27,17.7,17.27,17.55,1043876,17.27,17.7,17.27,17.55,1043876,0.0,1.0
2020-11-19,17.54,17.735,17.13,17.15,945167,17.54,17.735,17.13,17.15,945167,0.0,1.0
2020-11-20,17.6,17.6786,17.445,17.5,1105242,17.6,17.6786,17.445,17.5,1105242,0.0,1.0
2020-11-23,17.44,17.7,17.385,17.67,1010122,17.44,17.7,17.385,17.67,1010122,0.0,1.0
2020-11-24,17.6,17.6,17.28,17.5,1282244,17.6,17.6,17.28,17.5,1282244,0.0,1.0
2020-11-25,18.15,18.23,17.49,17.73,1585113,18.15,18.23,17.49,17.73,1585113,0.0,1.0
2020-11-27,18.46,18.5899,17.92,18.48,1313142,18.46,18.5899,17.92,18.48,1313142,0.0,1.0
2020-11-30,18.69,18.9628,18.33,18.7,3234612,18.69,18.9628,18.33,18.7,3234612,0.0,1.0
2020-12-01,18.54,18.91,18.425,18.79,3119180,18.54,18.91,18.425,18.79,3119180,0.0,1.0
2020-12-02,16.91,17.74,16.7,16.92,6203708,16.91,17.74,16.7,16.92,6203708,0.0,1.0
2020-12-03,16.85,17.19,16.62,17.0,4598867,16.85,17.19,16.62,17.0,4598867,0.0,1.0
2020-12-04,16.93,17.29,16.82,16.84,2581252,16.93,17.29,16.82,16.84,2581252,0.0,1.0
2020-12-07,17.2,17.39,17.0,17.0,2318732,17.2,17.39,17.0,17.0,2318732,0.0,1.0
2020-12-08,17.43,17.5685,17.17,17.25,2000290,17.43,17.5685,17.17,17.25,2000290,0.0,1.0
2020-12-09,17.22,17.54,17.11,17.39,1502316,17.22,17.54,17.11,17.39,1502316,0.0,1.0
2020-12-10,17.35,17.4,17.01,17.14,969484,17.35,17.4,17.01,17.14,969484,0.0,1.0
2020-12-11,17.37,17.49,17.08,17.35,1483938,17.37,17.49,17.08,17.35,1483938,0.0,1.0
2020-12-14,17.9,18.4,17.57,17.6,2719146,17.9,18.4,17.57,17.6,2719146,0.0,1.0
2020-12-15,18.27,18.341,17.8001,18.01,1739016,18.27,18.341,17.8001,18.01,1739016,0.0,1.0
2020-12-16,18.85,19.72,18.245,18.27,3519766,18.85,19.72,18.245,18.27,3519766,0.0,1.0
2020-12-17,18.84,19.315,18.77,18.98,1911932,18.84,19.315,18.77,18.98,1911932,0.0,1.0
2020-12-18,18.95,19.0649,18.53,18.97,3329361,18.95,19.0649,18.53,18.97,3329361,0.0,1.0
2020-12-21,19.3,19.48,18.57,18.57,2332207,19.3,19.48,18.57,18.57,2332207,0.0,1.0
2020-12-22,19.94,19.95,19.15,19.2,2298435,19.94,19.95,19.15,19.2,2298435,0.0,1.0
2020-12-23,19.32,20.18,19.27,19.91,1999424,19.32,20.18,19.27,19.91,1999424,0.0,1.0
2020-12-24,19.29,19.54,19.115,19.27,1123227,19.29,19.54,19.115,19.27,1123227,0.0,1.0
2020-12-28,18.84,19.63,18.76,19.6,1660391,18.84,19.63,18.76,19.6,1660391,0.0,1.0
2020-12-29,18.11,18.85,18.035,18.85,1671287,18.11,18.85,18.035,18.85,1671287,0.0,1.0
2020-12-30,18.25,18.42,17.9,18.09,1379448,18.25,18.42,17.9,18.09,1379448,0.0,1.0
2020-12-31,18.05,18.29,17.84,18.22,1306949,18.05,18.29,17.84,18.22,1306949,0.0,1.0
2021-01-04,17.81,18.13,17.565,18.05,2071373,17.81,18.13,17.565,18.05,2071373,0.0,1.0
2021-01-05,17.99,18.03,17.72,17.78,1378554,17.99,18.03,17.72,17.78,1378554,0.0,1.0
2021-01-06,17.87,18.0,17.7006,17.82,2393633,17.87,18.0,17.7006,17.82,2393633,0.0,1.0
2021-01-07,18.45,18.5,17.76,17.89,2122914,18.45,18.5,17.76,17.89,2122914,0.0,1.0
2021-01-08,18.59,18.92,18.36,18.56,1338223,18.59,18.92,18.36,18.56,1338223,0.0,1.0
2021-01-11,17.79,17.87,17.175,17.41,4931005,17.79,17.87,17.175,17.41,4931005,0.0,1.0
2021-01-12,17.5,18.0,17.4,17.89,5353835,17.5,18.0,17.4,17.89,5353835,0.0,1.0
2021-01-13,17.37,17.665,17.27,17.57,2566023,17.37,17.665,17.27,17.57,2566023,0.0,1.0
2021-01-14,18.0,18.1273,17.42,17.45,3488572,18.0,18.1273,17.42,17.45,3488572,0.0,1.0
2021-01-15,18.0,18.61,17.83,18.14,2471880,18.0,18.61,17.83,18.14,2471880,0.0,1.0
2021-01-19,17.9,18.18,17.46,18.13,3208919,17.9,18.18,17.46,18.13,3208919,0.0,1.0
2021-01-20,17.92,18.11,17.71,18.0,1643705,17.92,18.11,17.71,18.0,1643705,0.0,1.0
2021-01-21,17.68,18.0,17.68,18.0,1245887,17.68,18.0,17.68,18.0,1245887,0.0,1.0
2021-01-22,17.86,17.89,17.55,17.74,1762281,17.86,17.89,17.55,17.74,1762281,0.0,1.0
2021-01-25,17.56,17.74,17.26,17.35,2131721,17.56,17.74,17.26,17.35,2131721,0.0,1.0
2021-01-26,17.76,17.77,17.335,17.58,1893560,17.76,17.77,17.335,17.58,1893560,0.0,1.0
2021-01-27,18.93,19.8,17.35,17.53,6964424,18.93,19.8,17.35,17.53,6964424,0.0,1.0
2021-01-28,17.96,18.86,17.91,18.73,3880172,17.96,18.86,17.91,18.73,3880172,0.0,1.0
2021-01-29,17.34,18.1,17.33,18.04,2162178,17.34,18.1,17.33,18.04,2162178,0.0,1.0
2021-02-01,17.62,17.72,17.235,17.55,1480602,17.62,17.72,17.235,17.55,1480602,0.0,1.0
2021-02-02,18.26,18.3,17.61,17.7,1780394,18.26,18.3,17.61,17.7,1780394,0.0,1.0
2021-02-03,18.41,18.805,18.22,18.69,3820334,18.41,18.805,18.22,18.69,3820334,0.0,1.0
2021-02-04,18.5,18.69,18.21,18.6,2097935,18.5,18.69,18.21,18.6,2097935,0.0,1.0
2021-02-05,18.13,18.6,18.06,18.55,2464753,18.13,18.6,18.06,18.55,2464753,0.0,1.0
2021-02-08,18.2,18.495,18.1,18.22,1901254,18.2,18.495,18.1,18.22,1901254,0.0,1.0
2021-02-09,18.15,18.54,18.1,18.23,2347895,18.15,18.54,18.1,18.23,2347895,0.0,1.0
2021-02-10,18.83,18.87,18.02,18.25,1992583,18.83,18.87,18.02,18.25,1992583,0.0,1.0
2021-02-11,19.18,19.4199,18.63,18.9,2285811,19.18,19.4199,18.63,18.9,2285811,0.0,1.0
2021-02-12,19.09,19.23,18.905,19.2,1315338,19.09,19.23,18.905,19.2,1315338,0.0,1.0
2021-02-16,18.63,19.5,18.19,19.15,3211125,18.63,19.5,18.19,19.15,3211125,0.0,1.0
2021-02-17,18.7,18.83,18.2099,18.45,2064762,18.7,18.83,18.2099,18.45,2064762,0.0,1.0
2021-02-18,18.66,18.75,18.09,18.5,2452128,18.66,18.75,18.09,18.5,2452128,0.0,1.0
2021-02-19,18.52,18.98,18.5,18.72,3784912,18.52,18.98,18.5,18.72,3784912,0.0,1.0
2021-02-22,17.61,18.55,17.56,18.27,3053471,17.61,18.55,17.56,18.27,3053471,0.0,1.0
2021-02-23,19.3,19.43,16.85,17.34,11211023,19.3,19.43,16.85,17.34,11211023,0.0,1.0
2021-02-24,19.14,19.39,18.68,19.28,2776590,19.14,19.39,18.68,19.28,2776590,0.0,1.0
2021-02-25,18.53,19.24,18.37,19.11,2273368,18.53,19.24,18.37,19.11,2273368,0.0,1.0
2021-02-26,18.35,18.78,18.01,18.56,2521185,18.35,18.78,18.01,18.56,2521185,0.0,1.0
2021-03-01,18.98,19.1,18.38,18.61,2104503,18.98,19.1,18.38,18.61,2104503,0.0,1.0
2021-03-02,18.75,19.1,18.6,19.09,4034845,18.75,19.1,18.6,19.09,4034845,0.0,1.0
2021-03-03,18.67,19.95,18.6006,19.0,5539664,18.67,19.95,18.6006,19.0,5539664,0.0,1.0
2021-03-04,18.21,18.91,17.76,18.74,3682609,18.21,18.91,17.76,18.74,3682609,0.0,1.0
2021-03-05,18.56,18.6101,17.63,18.36,3212498,18.56,18.6101,17.63,18.36,3212498,0.0,1.0
2021-03-08,18.87,19.1,18.43,18.53,3654609,18.87,19.1,18.43,18.53,3654609,0.0,1.0
2021-03-09,21.27,21.4178,19.1,19.11,7052804,21.27,21.4178,19.1,19.11,7052804,0.0,1.0
2021-03-10,21.11,21.83,20.68,21.16,5660803,21.11,21.83,20.68,21.16,5660803,0.0,1.0
2021-03-11,22.4,22.68,21.2,21.2,4796968,22.4,22.68,21.2,21.2,4796968,0.0,1.0
2021-03-12,22.93,23.12,21.92,22.08,4418365,22.93,23.12,21.92,22.08,4418365,0.0,1.0
2021-03-15,21.97,23.03,21.78,23.0,3182106,21.97,23.03,21.78,23.0,3182106,0.0,1.0
2021-03-16,21.77,22.31,21.61,22.13,1915812,21.77,22.31,21.61,22.13,1915812,0.0,1.0
2021-03-17,22.02,22.065,21.3,21.64,1868960,22.02,22.065,21.3,21.64,1868960,0.0,1.0
2021-03-18,21.1,22.07,21.01,21.65,3356422,21.1,22.07,21.01,21.65,3356422,0.0,1.0
2021-03-19,22.57,22.955,21.2,21.23,5859048,22.57,22.955,21.2,21.23,5859048,0.0,1.0
2021-03-22,23.65,26.47,22.09,22.45,22905903,23.65,26.47,22.09,22.45,22905903,0.0,1.0
2021-03-23,23.68,24.215,23.3,23.96,6954931,23.68,24.215,23.3,23.96,6954931,0.0,1.0
2021-03-24,22.99,24.09,22.945,23.6,5377706,22.99,24.09,22.945,23.6,5377706,0.0,1.0
2021-03-25,23.37,23.56,22.27,22.67,3680723,23.37,23.56,22.27,22.67,3680723,0.0,1.0
2021-03-26,23.25,23.4875,22.62,23.39,2256413,23.25,23.4875,22.62,23.39,2256413,0.0,1.0
2021-03-29,23.4,23.65,23.012,23.31,2936402,23.4,23.65,23.012,23.31,2936402,0.0,1.0
2021-03-30,23.03,23.67,22.85,23.35,3249457,23.03,23.67,22.85,23.35,3249457,0.0,1.0
2021-03-31,22.96,23.59,22.96,23.4,3104627,22.96,23.59,22.96,23.4,3104627,0.0,1.0
2021-04-01,23.99,24.1509,23.3,23.3,3113669,23.99,24.1509,23.3,23.3,3113669,0.0,1.0
2021-04-05,24.48,24.76,23.66,24.0,3365482,24.48,24.76,23.66,24.0,3365482,0.0,1.0
2021-04-06,24.11,24.74,24.075,24.39,1789477,24.11,24.74,24.075,24.39,1789477,0.0,1.0
2021-04-07,24.27,24.325,23.81,24.07,1895101,24.27,24.325,23.81,24.07,1895101,0.0,1.0
2021-04-08,22.0,22.61,21.16,21.85,17892261,22.0,22.61,21.16,21.85,17892261,0.0,1.0
2021-04-09,21.7,22.27,21.635,22.0,5498292,21.7,22.27,21.635,22.0,5498292,0.0,1.0
2021-04-12,21.55,21.84,21.47,21.68,2703338,21.55,21.84,21.47,21.68,2703338,0.0,1.0
2021-04-13,21.21,21.69,21.16,21.51,3050317,21.21,21.69,21.16,21.51,3050317,0.0,1.0
2021-04-14,21.74,22.04,21.31,21.47,2732512,21.74,22.04,21.31,21.47,2732512,0.0,1.0
2021-04-15,21.64,21.86,21.18,21.86,2459365,21.64,21.86,21.18,21.86,2459365,0.0,1.0
2021-04-16,21.55,21.86,21.46,21.8,2047608,21.55,21.86,21.46,21.8,2047608,0.0,1.0
2021-04-19,21.43,21.79,21.22,21.5,1808628,21.43,21.79,21.22,21.5,1808628,0.0,1.0
2021-04-20,21.81,21.87,21.43,21.5,3363576,21.81,21.87,21.43,21.5,3363576,0.0,1.0
2021-04-21,22.0,22.075,21.58,21.74,2901562,22.0,22.075,21.58,21.74,2901562,0.0,1.0
2021-04-22,21.9,22.31,21.88,21.99,2068226,21.9,22.31,21.88,21.99,2068226,0.0,1.0
2021-04-23,22.09,22.21,21.78,21.92,1498323,22.09,22.21,21.78,21.92,1498323,0.0,1.0
2021-04-26,22.21,22.37,22.02,22.18,1782903,22.21,22.37,22.02,22.18,1782903,0.0,1.0
2021-04-27,22.1,22.38,21.965,22.26,1612913,22.1,22.38,21.965,22.26,1612913,0.0,1.0
2021-04-28,22.09,22.19,21.93,22.1,1868925,22.09,22.19,21.93,22.1,1868925,0.0,1.0
2021-04-29,21.61,22.17,21.515,22.17,2130277,21.61,22.17,21.515,22.17,2130277,0.0,1.0
2021-04-30,21.3,21.56,21.09,21.51,2214529,21.3,21.56,21.09,21.51,2214529,0.0,1.0
2021-05-03,21.04,21.56,20.95,21.52,3607112,21.04,21.56,20.95,21.52,3607112,0.0,1.0
2021-05-04,21.01,21.03,20.36,20.98,2752744,21.01,21.03,20.36,20.98,2752744,0.0,1.0
2021-05-05,20.89,21.29,20.845,21.16,1126825,20.89,21.29,20.845,21.16,1126825,0.0,1.0
2021-05-06,20.74,20.9423,20.375,20.8,2081662,20.74,20.9423,20.375,20.8,2081662,0.0,1.0
2021-05-07,21.16,21.46,20.96,20.96,1453872,21.16,21.46,20.96,20.96,1453872,0.0,1.0
2021-05-10,22.44,22.62,20.83,21.05,6330431,22.44,22.62,20.83,21.05,6330431,0.0,1.0
2021-05-11,22.78,22.9,21.55,21.82,4116124,22.78,22.9,21.55,21.82,4116124,0.0,1.0
2021-05-12,21.94,22.75,21.9,22.42,3413714,21.94,22.75,21.9,22.42,3413714,0.0,1.0
2021-05-13,22.61,22.88,22.1545,22.22,5297347,22.61,22.88,22.1545,22.22,5297347,0.0,1.0
2021-05-14,23.31,23.4,22.55,22.75,2402150,23.31,23.4,22.55,22.75,2402150,0.0,1.0
2021-05-17,23.56,23.63,23.0101,23.17,1992782,23.56,23.63,23.0101,23.17,1992782,0.0,1.0
2021-05-18,23.4,23.8611,23.4,23.72,1716637,23.4,23.8611,23.4,23.72,1716637,0.0,1.0
2021-05-19,23.18,23.37,22.93,23.09,1470589,23.18,23.37,22.93,23.09,1470589,0.0,1.0
2021-05-20,23.33,23.58,23.17,23.37,1592022,23.33,23.58,23.17,23.37,1592022,0.0,1.0
2021-05-21,23.24,23.62,23.21,23.48,1581254,23.24,23.62,23.21,23.48,1581254,0.0,1.0
2021-05-24,23.35,23.6581,23.1,23.28,2016195,23.35,23.6581,23.1,23.28,2016195,0.0,1.0
2021-05-25,22.86,23.55,22.83,23.33,1705686,22.86,23.55,22.83,23.33,1705686,0.0,1.0
2021-05-26,23.17,23.305,22.89,23.0,1052194,23.17,23.305,22.89,23.0,1052194,0.0,1.0
2021-05-27,22.87,23.2093,22.75,23.1,2012984,22.87,23.2093,22.75,23.1,2012984,0.0,1.0
2021-05-28,23.31,23.6,22.5,22.89,3531960,23.31,23.6,22.5,22.89,3531960,0.0,1.0
2021-06-01,23.97,24.345,23.26,23.4,3866479,23.97,24.345,23.26,23.4,3866479,0.0,1.0
2021-06-02,24.53,24.83,23.65,24.15,4000356,24.53,24.83,23.65,24.15,4000356,0.0,1.0
2021-06-03,24.72,24.72,24.18,24.29,1819573,24.72,24.72,24.18,24.29,1819573,0.0,1.0
2021-06-04,25.16,25.225,24.83,24.89,2324553,25.16,25.225,24.83,24.89,2324553,0.0,1.0
2021-06-07,24.83,25.36,24.805,25.2,2689620,24.83,25.36,24.805,25.2,2689620,0.0,1.0
2021-06-08,24.92,25.2,24.83,24.83,2420428,24.92,25.2,24.83,24.83,2420428,0.0,1.0
2021-06-09,24.63,25.13,24.515,24.94,1691300,24.63,25.13,24.515,24.94,1691300,0.0,1.0
2021-06-10,25.04,25.18,24.53,24.6,1833367,25.04,25.18,24.53,24.6,1833367,0.0,1.0
2021-06-11,25.0,25.2,24.905,24.97,2008260,25.0,25.2,24.905,24.97,2008260,0.0,1.0
2021-06-14,25.13,25.42,24.88,25.07,2552250,25.13,25.42,24.88,25.07,2552250,0.0,1.0
2021-06-15,25.2,25.23,24.945,25.11,2112053,25.2,25.23,24.945,25.11,2112053,0.0,1.0
2021-06-16,25.14,25.4493,24.79,25.21,3216223,25.14,25.4493,24.79,25.21,3216223,0.0,1.0
2021-06-17,24.98,25.39,24.64,25.03,2461020,24.98,25.39,24.64,25.03,2461020,0.0,1.0
2021-06-18,24.99,25.28,24.84,24.97,3999941,24.99,25.28,24.84,24.97,3999941,0.0,1.0
2021-06-21,24.95,25.095,24.64,24.93,2017455,24.95,25.095,24.64,24.93,2017455,0.0,1.0
2021-06-22,25.2,25.2,24.76,24.91,1464328,25.2,25.2,24.76,24.91,1464328,0.0,1.0
2021-06-23,25.21,25.535,25.0654,25.15,2361517,25.21,25.535,25.0654,25.15,2361517,0.0,1.0
2021-06-24,25.24,25.4397,25.205,25.3,3693752,25.24,25.4397,25.205,25.3,3693752,0.0,1.0
2021-06-25,25.21,25.33,25.02,25.31,4553830,25.21,25.33,25.02,25.31,4553830,0.0,1.0
2021-06-28,26.0,26.0,25.23,25.26,6493424,26.0,26.0,25.23,25.26,6493424,0.0,1.0
2021-06-29,25.63,26.07,25.45,26.05,4632189,25.63,26.07,25.45,26.05,4632189,0.0,1.0
2021-06-30,25.55,26.77,25.515,26.02,5177623,25.55,26.77,25.515,26.02,5177623,0.0,1.0
2021-07-01,26.65,26.78,25.47,25.49,3308896,26.65,26.78,25.47,25.49,3308896,0.0,1.0
2021-07-02,26.94,27.4071,26.69,26.75,2394370,26.94,27.4071,26.69,26.75,2394370,0.0,1.0
2021-07-06,26.34,26.85,25.99,26.85,2551889,26.34,26.85,25.99,26.85,2551889,0.0,1.0
2021-07-07,25.61,26.58,25.51,26.5,2452345,25.61,26.58,25.51,26.5,2452345,0.0,1.0
2021-07-08,25.12,25.37,24.82,25.15,1551684,25.12,25.37,24.82,25.15,1551684,0.0,1.0
2021-07-09,25.09,25.18,24.76,25.11,1399321,25.09,25.18,24.76,25.11,1399321,0.0,1.0
2021-07-12,24.72,25.3299,24.52,25.3,2861557,24.72,25.3299,24.52,25.3,2861557,0.0,1.0
2021-07-13,24.19,24.745,24.15,24.57,1845574,24.19,24.745,24.15,24.57,1845574,0.0,1.0
2021-07-14,23.84,24.66,23.81,24.3,2058167,23.84,24.66,23.81,24.3,2058167,0.0,1.0
2021-07-15,23.46,23.945,23.35,23.77,2253031,23.46,23.945,23.35,23.77,2253031,0.0,1.0
2021-07-16,23.47,23.79,23.325,23.67,1230268,23.47,23.79,23.325,23.67,1230268,0.0,1.0
2021-07-19,22.97,23.57,22.46,23.26,4899522,22.97,23.57,22.46,23.26,4899522,0.0,1.0
2021-07-20,23.74,23.965,23.05,23.13,3719563,23.74,23.965,23.05,23.13,3719563,0.0,1.0
2021-07-21,23.11,23.59,22.71,23.47,2978723,23.11,23.59,22.71,23.47,2978723,0.0,1.0
2021-07-22,23.3,23.565,23.14,23.19,1601259,23.3,23.565,23.14,23.19,1601259,0.0,1.0
2021-07-23,24.06,24.1,23.33,23.41,2536952,24.06,24.1,23.33,23.41,2536952,0.0,1.0
2021-07-26,23.28,24.28,23.19,24.13,4439224,23.28,24.28,23.19,24.13,4439224,0.0,1.0
2021-07-27,23.42,23.65,23.0,23.23,1571117,23.42,23.65,23.0,23.23,1571117,0.0,1.0
2021-07-28,23.47,23.8,23.39,23.63,2157929,23.47,23.8,23.39,23.63,2157929,0.0,1.0
2021-07-29,24.33,24.485,23.28,23.4,2840212,24.33,24.485,23.28,23.4,2840212,0.0,1.0
2021-07-30,23.92,24.39,23.83,24.24,1482824,23.92,24.39,23.83,24.24,1482824,0.0,1.0
2021-08-02,24.4,24.61,23.82,24.11,2053012,24.4,24.61,23.82,24.11,2053012,0.0,1.0
2021-08-03,24.53,24.61,24.31,24.45,1348378,24.53,24.61,24.31,24.45,1348378,0.0,1.0
2021-08-04,24.39,24.78,24.25,24.6,1582266,24.39,24.78,24.25,24.6,1582266,0.0,1.0
2021-08-05,24.62,24.705,24.29,24.41,979693,24.62,24.705,24.29,24.41,979693,0.0,1.0
2021-08-06,24.77,25.07,24.57,24.67,1087459,24.77,25.07,24.57,24.67,1087459,0.0,1.0
2021-08-09,25.05,25.335,24.74,24.74,1722879,25.05,25.335,24.74,24.74,1722879,0.0,1.0
2021-08-10,25.05,25.46,24.97,25.1,1621390,25.05,25.46,24.97,25.1,1621390,0.0,1.0
2021-08-11,25.26,25.26,24.88,25.05,893375,25.26,25.26,24.88,25.05,893375,0.0,1.0
2021-08-12,26.2,26.29,25.25,25.35,2134667,26.2,26.29,25.25,25.35,2134667,0.0,1.0
2021-08-13,26.38,26.48,26.01,26.25,1463990,26.38,26.48,26.01,26.25,1463990,0.0,1.0
2021-08-16,25.32,26.38,25.29,26.25,1632451,25.32,26.38,25.29,26.25,1632451,0.0,1.0
2021-08-17,24.51,25.38,24.29,25.1,2219950,24.51,25.38,24.29,25.1,2219950,0.0,1.0
2021-08-18,25.04,25.52,24.6,24.62,1438239,25.04,25.52,24.6,24.62,1438239,0.0,1.0
2021-08-19,24.63,25.0,24.55,24.93,1413088,24.63,25.0,24.55,24.93,1413088,0.0,1.0
2021-08-20,24.87,24.88,24.56,24.6,2048084,24.87,24.88,24.56,24.6,2048084,0.0,1.0
2021-08-23,25.21,25.52,25.02,25.11,2147297,25.21,25.52,25.02,25.11,2147297,0.0,1.0
2021-08-24,25.87,26.25,25.21,25.21,2380379,25.87,26.25,25.21,25.21,2380379,0.0,1.0
2021-08-25,25.64,26.15,25.56,25.88,2381521,25.64,26.15,25.56,25.88,2381521,0.0,1.0
2021-08-26,25.14,25.47,22.94,24.36,3452582,25.14,25.47,22.94,24.36,3452582,0.0,1.0
2021-08-27,25.85,25.905,24.575,24.92,2045541,25.85,25.905,24.575,24.92,2045541,0.0,1.0
2021-08-30,25.61,25.85,25.48,25.82,1594414,25.61,25.85,25.48,25.82,1594414,0.0,1.0
2021-08-31,25.78,26.01,25.57,25.76,2018348,25.78,26.01,25.57,25.76,2018348,0.0,1.0
2021-09-01,26.0,26.34,25.815,25.85,1920427,26.0,26.34,25.815,25.85,1920427,0.0,1.0
2021-09-02,25.71,26.11,25.645,26.0,1192026,25.71,26.11,25.645,26.0,1192026,0.0,1.0
2021-09-03,26.04,26.38,25.71,25.71,1275647,26.04,26.38,25.71,25.71,1275647,0.0,1.0
2021-09-07,25.71,26.1,25.6748,26.08,1469328,25.71,26.1,25.6748,26.08,1469328,0.0,1.0
2021-09-08,25.35,26.09,25.305,25.71,1500544,25.35,26.09,25.305,25.71,1500544,0.0,1.0
2021-09-09,23.6,25.51,23.59,25.47,4985901,23.6,25.51,23.59,25.47,4985901,0.0,1.0
2021-09-10,22.84,23.86,22.78,23.53,4313137,22.84,23.86,22.78,23.53,4313137,0.0,1.0
2021-09-13,23.4,23.6078,22.5,22.66,4898227,23.4,23.6078,22.5,22.66,4898227,0.0,1.0
2021-09-14,22.61,23.63,22.5231,23.41,2332156,22.61,23.63,22.5231,23.41,2332156,0.0,1.0
2021-09-15,23.16,23.31,22.46,22.54,2121729,23.16,23.31,22.46,22.54,2121729,0.0,1.0
2021-09-16,23.04,23.19,22.68,23.05,1152466,23.04,23.19,22.68,23.05,1152466,0.0,1.0
2021-09-17,22.92,23.2,22.59,23.03,3290849,22.92,23.2,22.59,23.03,3290849,0.0,1.0
2021-09-20,22.57,22.76,22.18,22.54,2255882,22.57,22.76,22.18,22.54,2255882,0.0,1.0
2021-09-21,23.24,23.375,22.59,22.71,3230168,23.24,23.375,22.59,22.71,3230168,0.0,1.0
2021-09-22,24.11,24.26,23.05,23.12,3686149,24.11,24.26,23.05,23.12,3686149,0.0,1.0
2021-09-23,24.69,24.72,23.85,24.1,3460183,24.69,24.72,23.85,24.1,3460183,0.0,1.0
2021-09-24,25.24,25.33,24.625,24.625,3551138,25.24,25.33,24.625,24.625,3551138,0.0,1.0
2021-09-27,25.23,25.6724,25.14,25.5,4304674,25.23,25.6724,25.14,25.5,4304674,0.0,1.0
2021-09-28,24.06,25.09,24.015,24.96,4350119,24.06,25.09,24.015,24.96,4350119,0.0,1.0
2021-09-29,23.5,24.32,23.25,24.2,4028342,23.5,24.32,23.25,24.2,4028342,0.0,1.0
2021-09-30,23.67,23.865,23.5042,23.56,1969995,23.67,23.865,23.5042,23.56,1969995,0.0,1.0
2021-10-01,24.81,24.87,23.43,23.77,5353274,24.81,24.87,23.43,23.77,5353274,0.0,1.0
2021-10-04,24.59,25.0,24.12,24.65,2319175,24.59,25.0,24.12,24.65,2319175,0.0,1.0
2021-10-05,24.89,25.06,24.641,24.72,1774052,24.89,25.06,24.641,24.72,1774052,0.0,1.0
2021-10-06,25.35,25.63,24.49,24.66,2849558,25.35,25.63,24.49,24.66,2849558,0.0,1.0
2021-10-07,25.57,25.8,24.785,24.91,2742506,25.57,25.8,24.785,24.91,2742506,0.0,1.0
2021-10-08,25.48,25.78,25.35,25.78,1201805,25.48,25.78,25.35,25.78,1201805,0.0,1.0
2021-10-11,25.7,26.08,25.2,25.41,2267715,25.7,26.08,25.2,25.41,2267715,0.0,1.0
2021-10-12,25.51,25.98,25.455,25.8,4743517,25.51,25.98,25.455,25.8,4743517,0.0,1.0
2021-10-13,25.9,25.95,25.405,25.57,8003040,25.9,25.95,25.405,25.57,8003040,0.0,1.0
2021-10-14,26.11,26.655,25.985,26.2,3575558,26.11,26.655,25.985,26.2,3575558,0.0,1.0
2021-10-15,26.4,26.575,25.69,26.11,2350295,26.4,26.575,25.69,26.11,2350295,0.0,1.0
2021-10-18,25.71,26.6,25.645,26.32,2632652,25.71,26.6,25.645,26.32,2632652,0.0,1.0
2021-10-19,25.99,26.01,25.62,25.86,1147372,25.99,26.01,25.62,25.86,1147372,0.0,1.0
2021-10-20,25.85,26.44,25.79,26.15,1729780,25.85,26.44,25.79,26.15,1729780,0.0,1.0
2021-10-21,25.88,26.015,25.601,25.68,1116964,25.88,26.015,25.601,25.68,1116964,0.0,1.0
2021-10-22,26.16,26.195,25.61,25.87,1278385,26.16,26.195,25.61,25.87,1278385,0.0,1.0
2021-10-25,26.03,26.66,25.97,26.3,1372146,26.03,26.66,25.97,26.3,1372146,0.0,1.0
2021-10-26,25.82,26.37,25.72,26.04,1631624,25.82,26.37,25.72,26.04,1631624,0.0,1.0
2021-10-27,25.69,26.11,25.55,25.96,1255411,25.69,26.11,25.55,25.96,1255411,0.0,1.0
2021-10-28,25.9,26.04,25.675,25.78,1203800,25.9,26.04,25.675,25.78,1203800,0.0,1.0
2021-10-29,25.83,26.199,25.72,25.82,1185262,25.83,26.199,25.72,25.82,1185262,0.0,1.0
2021-11-01,25.85,26.3,25.75,25.94,1650979,25.85,26.3,25.75,25.94,1650979,0.0,1.0
2021-11-02,25.99,26.17,25.71,25.93,1459373,25.99,26.17,25.71,25.93,1459373,0.0,1.0
2021-11-03,26.38,26.59,25.928,25.99,2347001,26.38,26.59,25.928,25.99,2347001,0.0,1.0
2021-11-04,26.72,26.91,26.365,26.5,1939782,26.72,26.91,26.365,26.5,1939782,0.0,1.0
2021-11-05,26.72,26.94,26.38,26.93,1401716,26.72,26.94,26.38,26.93,1401716,0.0,1.0
2021-11-08,26.41,26.98,26.24,26.85,1392504,26.41,26.98,26.24,26.85,1392504,0.0,1.0
2021-11-09,26.4,26.77,26.13,26.57,1135655,26.4,26.77,26.13,26.57,1135655,0.0,1.0
2021-11-10,25.82,26.68,25.573,26.22,1356570,25.82,26.68,25.573,26.22,1356570,0.0,1.0
2021-11-11,25.74,26.08,25.705,25.94,1377579,25.74,26.08,25.705,25.94,1377579,0.0,1.0
2021-11-12,25.95,26.01,25.72,25.81,1461740,25.95,26.01,25.72,25.81,1461740,0.0,1.0
2021-11-15,25.84,26.11,25.66,25.95,1202684,25.84,26.11,25.66,25.95,1202684,0.0,1.0
2021-11-16,25.78,25.92,25.52,25.83,1331104,25.78,25.92,25.52,25.83,1331104,0.0,1.0
2021-11-17,25.75,26.3768,25.67,25.95,1026035,25.75,26.3768,25.67,25.95,1026035,0.0,1.0
2021-11-18,25.33,25.85,25.12,25.76,1196584,25.33,25.85,25.12,25.76,1196584,0.0,1.0
2021-11-19,24.61,25.59,24.54,25.42,1494771,24.61,25.59,24.54,25.42,1494771,0.0,1.0
2021-11-22,23.84,24.85,23.82,24.7,1762080,23.84,24.85,23.82,24.7,1762080,0.0,1.0
2021-11-23,23.67,24.09,23.28,23.78,1769703,23.67,24.09,23.28,23.78,1769703,0.0,1.0
2021-11-24,24.29,24.32,23.38,23.51,1141472,24.29,24.32,23.38,23.51,1141472,0.0,1.0
2021-11-26,23.86,24.35,23.51,24.05,1023607,23.86,24.35,23.51,24.05,1023607,0.0,1.0
2021-11-29,24.17,24.39,23.83,24.05,1450897,24.17,24.39,23.83,24.05,1450897,0.0,1.0
2021-11-30,23.41,24.34,23.21,24.08,3999270,23.41,24.34,23.21,24.08,3999270,0.0,1.0
2021-12-01,25.81,26.93,25.5,26.435,10346760,25.81,26.93,25.5,26.435,10346760,0.0,1.0
2021-12-02,26.18,26.57,25.57,26.05,4167252,26.18,26.57,25.57,26.05,4167252,0.0,1.0
2021-12-03,25.79,26.47,25.4301,26.195,3867234,25.79,26.47,25.4301,26.195,3867234,0.0,1.0
2021-12-06,25.88,25.99,25.315,25.9,1767835,25.88,25.99,25.315,25.9,1767835,0.0,1.0
2021-12-07,26.14,26.48,26.02,26.28,2319515,26.14,26.48,26.02,26.28,2319515,0.0,1.0
2021-12-08,26.26,26.6,25.975,26.2,1525689,26.26,26.6,25.975,26.2,1525689,0.0,1.0
2021-12-09,25.97,26.939,25.85,26.29,2147950,25.97,26.939,25.85,26.29,2147950,0.0,1.0
2021-12-10,25.66,26.31,25.595,26.09,1853904,25.66,26.31,25.595,26.09,1853904,0.0,1.0
2021-12-13,25.83,26.23,25.58,25.71,1622989,25.83,26.23,25.58,25.71,1622989,0.0,1.0
2021-12-14,25.59,25.79,24.965,25.49,1998965,25.59,25.79,24.965,25.49,1998965,0.0,1.0
2021-12-15,26.16,26.3,25.42,25.72,1469926,26.16,26.3,25.42,25.72,1469926,0.0,1.0
2021-12-16,25.63,26.26,25.37,26.24,1613446,25.63,26.26,25.37,26.24,1613446,0.0,1.0
2021-12-17,26.22,26.48,25.46,25.54,3462333,26.22,26.48,25.46,25.54,3462333,0.0,1.0
2021-12-20,25.93,26.31,25.72,25.95,1922930,25.93,26.31,25.72,25.95,1922930,0.0,1.0
2021-12-21,26.0,26.13,25.52,25.93,1907399,26.0,26.13,25.52,25.93,1907399,0.0,1.0
2021-12-22,26.2,26.29,25.69,26.0,1395389,26.2,26.29,25.69,26.0,1395389,0.0,1.0
2021-12-23,26.78,26.88,26.0805,26.22,1263645,26.78,26.88,26.0805,26.22,1263645,0.0,1.0
2021-12-27,27.71,28.13,26.76,26.8,2285572,27.71,28.13,26.76,26.8,2285572,0.0,1.0
2021-12-28,27.39,28.06,27.2329,27.8,960965,27.39,28.06,27.2329,27.8,960965,0.0,1.0
2021-12-29,27.01,27.5,26.92,27.39,900224,27.01,27.5,26.92,27.39,900224,0.0,1.0
2021-12-30,26.78,27.25,26.74,27.12,929085,26.78,27.25,26.74,27.12,929085,0.0,1.0
2021-12-31,26.19,26.93,26.175,26.81,1243178,26.19,26.93,26.175,26.81,1243178,0.0,1.0
2022-01-03,26.4,26.475,25.563,26.1,1564861,26.4,26.475,25.563,26.1,1564861,0.0,1.0
2022-01-04,26.21,26.7,25.54,26.4,1908203,26.21,26.7,25.54,26.4,1908203,0.0,1.0
2022-01-05,25.28,26.4,25.25,26.11,1954301,25.28,26.4,25.25,26.11,1954301,0.0,1.0
2022-01-06,25.4,25.73,24.94,24.96,1478276,25.4,25.73,24.94,24.96,1478276,0.0,1.0
2022-01-07,25.66,26.11,25.5,25.81,1523455,25.66,26.11,25.5,25.81,1523455,0.0,1.0
2022-01-10,25.86,25.88,25.08,25.36,1271460,25.86,25.88,25.08,25.36,1271460,0.0,1.0
2022-01-11,26.15,26.315,25.69,25.84,1088742,26.15,26.315,25.69,25.84,1088742,0.0,1.0
2022-01-12,26.0,26.735,25.9,26.19,1379997,26.0,26.735,25.9,26.19,1379997,0.0,1.0
2022-01-13,25.37,26.12,25.325,25.93,839441,25.37,26.12,25.325,25.93,839441,0.0,1.0
2022-01-14,25.85,26.045,25.19,25.22,1558042,25.85,26.045,25.19,25.22,1558042,0.0,1.0
2022-01-18,25.87,26.2681,25.47,25.5,1483800,25.87,26.2681,25.47,25.5,1483800,0.0,1.0
2022-01-19,25.5,26.32,25.39,25.89,1431199,25.5,26.32,25.39,25.89,1431199,0.0,1.0
2022-01-20,25.21,26.26,25.2,25.61,1504084,25.21,26.26,25.2,25.61,1504084,0.0,1.0
2022-01-21,24.78,25.56,24.78,25.31,1402946,24.78,25.56,24.78,25.31,1402946,0.0,1.0
2022-01-24,25.37,25.46,23.95,24.37,1942980,25.37,25.46,23.95,24.37,1942980,0.0,1.0
2022-01-25,24.6,25.299,24.41,25.07,1969283,24.6,25.299,24.41,25.07,1969283,0.0,1.0
2022-01-26,24.59,25.485,24.484,24.93,1639941,24.59,25.485,24.484,24.93,1639941,0.0,1.0
2022-01-27,24.41,25.25,24.325,24.79,1403882,24.41,25.25,24.325,24.79,1403882,0.0,1.0
2022-01-28,25.28,25.3,24.25,24.52,1358384,25.28,25.3,24.25,24.52,1358384,0.0,1.0
2022-01-31,26.13,26.14,25.16,25.19,1431092,26.13,26.14,25.16,25.19,1431092,0.0,1.0
2022-02-01,26.12,26.15,25.53,26.07,1304783,26.12,26.15,25.53,26.07,1304783,0.0,1.0
2022-02-02,26.27,26.405,26.03,26.29,937980,26.27,26.405,26.03,26.29,937980,0.0,1.0
2022-02-03,25.61,26.07,25.53,25.79,1468249,25.61,26.07,25.53,25.79,1468249,0.0,1.0
2022-02-04,26.22,26.545,25.61,25.7,1162596,26.22,26.545,25.61,25.7,1162596,0.0,1.0
2022-02-07,26.4,26.79,26.26,26.31,855314,26.4,26.79,26.26,26.31,855314,0.0,1.0
2022-02-08,26.7,26.76,26.2,26.27,973863,26.7,26.76,26.2,26.27,973863,0.0,1.0
2022-02-09,27.09,27.1,26.64,26.97,955978,27.09,27.1,26.64,26.97,955978,0.0,1.0
2022-02-10,27.34,27.46,26.51,26.61,2282772,27.34,27.46,26.51,26.61,2282772,0.0,1.0
2022-02-11,26.55,27.7263,26.3932,27.46,1857954,26.55,27.7263,26.3932,27.46,1857954,0.0,1.0
2022-02-14,26.53,26.955,26.38,26.55,921126,26.53,26.955,26.38,26.55,921126,0.0,1.0
2022-02-15,27.19,27.285,26.64,26.75,1084651,27.19,27.285,26.64,26.75,1084651,0.0,1.0
2022-02-16,27.12,27.259,26.6999,27.07,1003460,27.12,27.259,26.6999,27.07,1003460,0.0,1.0
2022-02-17,26.03,26.95,25.995,26.81,1118591,26.03,26.95,25.995,26.81,1118591,0.0,1.0
2022-02-18,25.32,26.24,25.3,26.01,2323749,25.32,26.24,25.3,26.01,2323749,0.0,1.0
2022-02-22,25.17,25.8,25.0,25.2,1517828,25.17,25.8,25.0,25.2,1517828,0.0,1.0
2022-02-23,24.38,25.38,24.375,25.38,1109568,24.38,25.38,24.375,25.38,1109568,0.0,1.0
2022-02-24,25.26,25.28,23.5,23.54,1634079,25.26,25.28,23.5,23.54,1634079,0.0,1.0
2022-02-25,25.33,25.44,24.9,25.26,1149771,25.33,25.44,24.9,25.26,1149771,0.0,1.0
2022-02-28,25.61,25.81,24.9,25.16,1822099,25.61,25.81,24.9,25.16,1822099,0.0,1.0
2022-03-01,25.32,25.95,25.2,25.64,1379728,25.32,25.95,25.2,25.64,1379728,0.0,1.0
2022-03-02,26.0,26.14,25.305,25.5,2329332,26.0,26.14,25.305,25.5,2329332,0.0,1.0
2022-03-03,26.55,28.03,26.33,28.0,3994470,26.55,28.03,26.33,28.0,3994470,0.0,1.0
2022-03-04,27.36,27.38,26.39,26.43,2365123,27.36,27.38,26.39,26.43,2365123,0.0,1.0
2022-03-07,26.49,27.908,26.45,27.21,2343828,26.49,27.908,26.45,27.21,2343828,0.0,1.0
2022-03-08,25.95,26.83,25.92,26.18,1690522,25.95,26.83,25.92,26.18,1690522,0.0,1.0
2022-03-09,26.85,27.12,26.3,26.52,1683908,26.85,27.12,26.3,26.52,1683908,0.0,1.0
2022-03-10,26.0,27.305,25.62,26.52,2026600,26.0,27.305,25.62,26.52,2026600,0.0,1.0
2022-03-11,25.26,26.15,25.22,26.14,1600234,25.26,26.15,25.22,26.14,1600234,0.0,1.0
2022-03-14,25.22,25.65,25.035,25.28,1450824,25.22,25.65,25.035,25.28,1450824,0.0,1.0
2022-03-15,25.61,25.68,25.03,25.36,1431141,25.61,25.68,25.03,25.36,1431141,0.0,1.0
2022-03-16,26.12,26.21,25.08,25.7,1933423,26.12,26.21,25.08,25.7,1933423,0.0,1.0
2022-03-17,27.28,27.405,26.21,26.34,2726729,27.28,27.405,26.21,26.34,2726729,0.0,1.0
2022-03-18,28.02,28.18,27.23,27.28,6138974,28.02,28.18,27.23,27.28,6138974,0.0,1.0
2022-03-21,28.48,28.99,28.04,28.04,3308355,28.48,28.99,28.04,28.04,3308355,0.0,1.0
2022-03-22,28.07,28.86,27.81,28.41,1942660,28.07,28.86,27.81,28.41,1942660,0.0,1.0
2022-03-23,27.37,27.885,27.17,27.85,1414178,27.37,27.885,27.17,27.85,1414178,0.0,1.0
2022-03-24,28.09,28.09,27.2481,27.5,1290655,28.09,28.09,27.2481,27.5,1290655,0.0,1.0
2022-03-25,28.31,28.3394,28.0,28.25,1000804,28.31,28.3394,28.0,28.25,1000804,0.0,1.0
2022-03-28,28.79,28.79,28.1643,28.19,1154157,28.79,28.79,28.1643,28.19,1154157,0.0,1.0
2022-03-29,29.52,29.665,28.7576,28.86,1574323,29.52,29.665,28.7576,28.86,1574323,0.0,1.0
2022-03-30,29.15,29.5,28.975,29.43,1435388,29.15,29.5,28.975,29.43,1435388,0.0,1.0
2022-03-31,29.06,29.49,28.99,29.01,1987628,29.06,29.49,28.99,29.01,1987628,0.0,1.0
2022-04-01,28.81,29.21,28.46,29.0,1518401,28.81,29.21,28.46,29.0,1518401,0.0,1.0
2022-04-04,29.26,29.48,28.67,28.81,1349383,29.26,29.48,28.67,28.81,1349383,0.0,1.0
2022-04-05,28.84,29.66,28.535,29.26,2577822,28.84,29.66,28.535,29.26,2577822,0.0,1.0
2022-04-06,27.53,28.74,27.48,28.49,1988410,27.53,28.74,27.48,28.49,1988410,0.0,1.0
2022-04-07,28.87,28.96,27.291,27.4,3159006,28.87,28.96,27.291,27.4,3159006,0.0,1.0
2022-04-08,28.55,28.928,28.435,28.81,1611931,28.55,28.928,28.435,28.81,1611931,0.0,1.0
2022-04-11,29.9,30.12,28.37,28.44,2407087,29.9,30.12,28.37,28.44,2407087,0.0,1.0
2022-04-12,30.52,31.02,30.13,30.16,3219092,30.52,31.02,30.13,30.16,3219092,0.0,1.0
2022-04-13,31.69,31.76,30.62,30.69,3184741,31.69,31.76,30.62,30.69,3184741,0.0,1.0
2022-04-14,30.82,31.85,30.75,31.84,2049469,30.82,31.85,30.75,31.84,2049469,0.0,1.0
2022-04-18,31.66,31.72,30.69,30.82,2368260,31.66,31.72,30.69,30.82,2368260,0.0,1.0
2022-04-19,32.33,32.49,31.66,31.72,1809435,32.33,32.49,31.66,31.72,1809435,0.0,1.0
2022-04-20,32.3,33.04,32.12,32.6,1933656,32.3,33.04,32.12,32.6,1933656,0.0,1.0
2022-04-21,31.25,32.84,31.13,32.53,1373957,31.25,32.84,31.13,32.53,1373957,0.0,1.0
2022-04-22,30.98,31.49,30.681,31.26,1373889,30.98,31.49,30.681,31.26,1373889,0.0,1.0
2022-04-25,31.83,32.315,30.62,30.73,2387977,31.83,32.315,30.62,30.73,2387977,0.0,1.0
2022-04-26,30.39,31.71,30.33,31.57,1507439,30.39,31.71,30.33,31.57,1507439,0.0,1.0
2022-04-27,30.2,30.65,29.78,30.48,1549383,30.2,30.65,29.78,30.48,1549383,0.0,1.0
2022-04-28,30.7,31.02,30.28,30.66,1205636,30.7,31.02,30.28,30.66,1205636,0.0,1.0
2022-04-29,30.62,31.085,30.29,30.37,1752541,30.62,31.085,30.29,30.37,1752541,0.0,1.0
2022-05-02,30.38,30.8,29.53,30.5,1486436,30.38,30.8,29.53,30.5,1486436,0.0,1.0
2022-05-03,30.65,30.88,30.02,30.39,1056874,30.65,30.88,30.02,30.39,1056874,0.0,1.0
2022-05-04,31.88,31.99,30.485,31.0,2541799,31.88,31.99,30.485,31.0,2541799,0.0,1.0
2022-05-05,30.24,31.88,29.83,31.76,2239359,30.24,31.88,29.83,31.76,2239359,0.0,1.0
2022-05-06,29.51,30.05,28.95,30.05,1605605,29.51,30.05,28.95,30.05,1605605,0.0,1.0
2022-05-09,29.03,29.6296,28.83,29.07,2351383,29.03,29.6296,28.83,29.07,2351383,0.0,1.0
2022-05-10,28.8,29.68,28.32,29.28,2011230,28.8,29.68,28.32,29.28,2011230,0.0,1.0
2022-05-11,28.35,29.27,27.59,28.67,3226333,28.35,29.27,27.59,28.67,3226333,0.0,1.0
2022-05-12,27.73,28.17,27.09,28.0,2096105,27.73,28.17,27.09,28.0,2096105,0.0,1.0
2022-05-13,28.67,28.93,27.74,27.86,2278300,28.67,28.93,27.74,27.86,2278300,0.0,1.0
2022-05-16,28.17,28.73,27.95,28.69,1165380,28.17,28.73,27.95,28.69,1165380,0.0,1.0
2022-05-17,28.51,28.79,27.96,28.59,1622340,28.51,28.79,27.96,28.59,1622340,0.0,1.0
2022-05-18,27.01,28.3,26.7,28.0,1466110,27.01,28.3,26.7,28.0,1466110,0.0,1.0
2022-05-19,27.37,27.82,26.85,26.85,1346830,27.37,27.82,26.85,26.85,1346830,0.0,1.0
2022-05-20,26.53,27.71,25.95,27.71,2811194,26.53,27.71,25.95,27.71,2811194,0.0,1.0
2022-05-23,26.41,26.84,26.21,26.65,1939476,26.41,26.84,26.21,26.65,1939476,0.0,1.0
2022-05-24,25.44,26.29,24.61,26.21,2798933,25.44,26.29,24.61,26.21,2798933,0.0,1.0
2022-05-25,26.06,26.57,25.11,25.38,2346256,26.06,26.57,25.11,25.38,2346256,0.0,1.0
2022-05-26,27.49,27.69,25.17,26.19,2972356,27.49,27.69,25.17,26.19,2972356,0.0,1.0
2022-05-27,26.81,27.88,26.6,27.87,1743081,26.81,27.88,26.6,27.87,1743081,0.0,1.0
2022-05-31,26.11,27.0,25.92,26.91,1711185,26.11,27.0,25.92,26.91,1711185,0.0,1.0
2022-06-01,26.58,27.1962,26.2,26.42,2514956,26.58,27.1962,26.2,26.42,2514956,0.0,1.0
2022-06-02,26.75,26.91,26.44,26.44,1203641,26.75,26.91,26.44,26.44,1203641,0.0,1.0
2022-06-03,27.24,28.04,26.33,26.5,2145377,27.24,28.04,26.33,26.5,2145377,0.0,1.0
2022-06-06,26.61,27.175,26.41,27.03,1191144,26.61,27.175,26.41,27.03,1191144,0.0,1.0
2022-06-07,26.87,27.09,26.4,26.47,1272621,26.87,27.09,26.4,26.47,1272621,0.0,1.0
2022-06-08,26.78,26.945,26.56,26.7,1069487,26.78,26.945,26.56,26.7,1069487,0.0,1.0
2022-06-09,25.98,26.6913,25.96,26.63,1128441,25.98,26.6913,25.96,26.63,1128441,0.0,1.0
2022-06-10,25.66,25.87,25.49,25.6,972832,25.66,25.87,25.49,25.6,972832,0.0,1.0
2022-06-13,24.12,25.37,24.1,24.94,1571486,24.12,25.37,24.1,24.94,1571486,0.0,1.0
2022-06-14,23.95,24.4,23.655,24.1,1548430,23.95,24.4,23.655,24.1,1548430,0.0,1.0
2022-06-15,23.9,24.27,23.4312,24.26,1731303,23.9,24.27,23.4312,24.26,1731303,0.0,1.0
2022-06-16,22.65,23.88,22.31,23.47,1932957,22.65,23.88,22.31,23.47,1932957,0.0,1.0
2022-06-17,23.85,24.16,22.635,23.06,6675298,23.85,24.16,22.635,23.06,6675298,0.0,1.0
2022-06-21,23.99,24.445,23.68,24.12,1898290,23.99,24.445,23.68,24.12,1898290,0.0,1.0
2022-06-22,24.16,24.465,23.78,23.83,1283850,24.16,24.465,23.78,23.83,1283850,0.0,1.0
2022-06-23,24.72,24.73,24.06,24.35,1591868,24.72,24.73,24.06,24.35,1591868,0.0,1.0
2022-06-24,26.71,26.76,24.83,24.93,3914984,26.71,26.76,24.83,24.93,3914984,0.0,1.0
2022-06-27,26.41,26.72,26.04,26.7,1307420,26.41,26.72,26.04,26.7,1307420,0.0,1.0
2022-06-28,25.85,26.87,25.6,26.52,1075994,25.85,26.87,25.6,26.52,1075994,0.0,1.0
2022-06-29,26.2,26.365,25.64,25.98,1813734,26.2,26.365,25.64,25.98,1813734,0.0,1.0
2022-06-30,25.14,26.09,25.06,26.02,1434644,25.14,26.09,25.06,26.02,1434644,0.0,1.0
2022-07-01,25.79,25.895,25.1,25.14,1009426,25.79,25.895,25.1,25.14,1009426,0.0,1.0
2022-07-05,26.24,26.26,25.25,25.5,1030299,26.24,26.26,25.25,25.5,1030299,0.0,1.0
2022-07-06,26.17,26.47,25.815,26.23,1250055,26.17,26.47,25.815,26.23,1250055,0.0,1.0
2022-07-07,26.82,26.94,26.2,26.2,1141422,26.82,26.94,26.2,26.2,1141422,0.0,1.0
2022-07-08,26.8,27.09,26.37,26.53,1076617,26.8,27.09,26.37,26.53,1076617,0.0,1.0
2022-07-11,27.35,27.87,26.28,26.77,2007391,27.35,27.87,26.28,26.77,2007391,0.0,1.0
2022-07-12,26.03,27.5,25.8299,27.35,1220528,26.03,27.5,25.8299,27.35,1220528,0.0,1.0
2022-07-13,26.54,26.66,25.45,25.67,1664458,26.54,26.66,25.45,25.67,1664458,0.0,1.0
2022-07-14,26.31,26.55,25.525,26.31,1350963,26.31,26.55,25.525,26.31,1350963,0.0,1.0
2022-07-15,26.65,27.3,26.425,26.73,1707701,26.65,27.3,26.425,26.73,1707701,0.0,1.0
2022-07-18,26.8,27.42,26.73,26.79,1132960,26.8,27.42,26.73,26.79,1132960,0.0,1.0
2022-07-19,27.33,27.36,26.71,27.1,854193,27.33,27.36,26.71,27.1,854193,0.0,1.0
2022-07-20,27.75,28.16,27.37,27.45,1091763,27.75,28.16,27.37,27.45,1091763,0.0,1.0
2022-07-21,28.43,28.43,27.65,27.66,1102134,28.43,28.43,27.65,27.66,1102134,0.0,1.0
2022-07-22,28.11,28.955,27.87,28.49,1627290,28.11,28.955,27.87,28.49,1627290,0.0,1.0
2022-07-25,28.0,28.24,27.73,28.24,645502,28.0,28.24,27.73,28.24,645502,0.0,1.0
2022-07-26,27.37,28.08,27.11,28.08,1073068,27.37,28.08,27.11,28.08,1073068,0.0,1.0
2022-07-27,28.01,28.18,27.61,27.77,877232,28.01,28.18,27.61,27.77,877232,0.0,1.0
2022-07-28,28.43,28.49,27.68,28.0,806115,28.43,28.49,27.68,28.0,806115,0.0,1.0
2022-07-29,28.44,28.69,28.21,28.5,635523,28.44,28.69,28.21,28.5,635523,0.0,1.0
2022-08-01,28.92,29.38,28.23,28.31,1885583,28.92,29.38,28.23,28.31,1885583,0.0,1.0
2022-08-02,28.76,28.98,28.64,28.78,754934,28.76,28.98,28.64,28.78,754934,0.0,1.0
2022-08-03,29.82,29.84,28.78,28.86,1112453,29.82,29.84,28.78,28.86,1112453,0.0,1.0
2022-08-04,30.0,30.07,29.54,29.8,956607,30.0,30.07,29.54,29.8,956607,0.0,1.0
2022-08-05,29.96,30.155,29.44,29.8,869746,29.96,30.155,29.44,29.8,869746,0.0,1.0
2022-08-08,30.21,30.5,29.97,30.05,1074395,30.21,30.5,29.97,30.05,1074395,0.0,1.0
2022-08-09,29.99,30.18,29.635,30.0,935219,29.99,30.18,29.635,30.0,935219,0.0,1.0
2022-08-10,30.48,30.72,30.29,30.55,951135,30.48,30.72,30.29,30.55,951135,0.0,1.0
2022-08-11,30.45,30.99,30.43,30.9,1105699,30.45,30.99,30.43,30.9,1105699,0.0,1.0
2022-08-12,30.77,30.8,30.35,30.6,690606,30.77,30.8,30.35,30.6,690606,0.0,1.0
2022-08-15,31.03,31.09,30.49,30.68,1400706,31.03,31.09,30.49,30.68,1400706,0.0,1.0
2022-08-16,31.02,31.04,30.22,30.9,1843304,31.02,31.04,30.22,30.9,1843304,0.0,1.0
2022-08-17,30.62,31.025,30.4101,30.71,1348151,30.62,31.025,30.4101,30.71,1348151,0.0,1.0
2022-08-18,30.99,31.28,30.49,30.54,2174849,30.99,31.28,30.49,30.54,2174849,0.0,1.0
2022-08-19,30.34,30.77,29.91,30.77,1518081,30.34,30.77,29.91,30.77,1518081,0.0,1.0
2022-08-22,29.62,30.105,29.42,30.03,1277516,29.62,30.105,29.42,30.03,1277516,0.0,1.0
2022-08-23,29.38,29.92,29.37,29.57,1338528,29.38,29.92,29.37,29.57,1338528,0.0,1.0
2022-08-24,29.26,29.6,29.14,29.56,1871203,29.26,29.6,29.14,29.56,1871203,0.0,1.0
2022-08-25,28.26,29.67,27.85,29.67,2764180,28.26,29.67,27.85,29.67,2764180,0.0,1.0
2022-08-26,27.21,28.26,27.21,28.17,2253244,27.21,28.26,27.21,28.17,2253244,0.0,1.0
2022-08-29,26.56,27.2,26.53,26.9,1464984,26.56,27.2,26.53,26.9,1464984,0.0,1.0
2022-08-30,26.12,26.645,25.965,26.59,1491661,26.12,26.645,25.965,26.59,1491661,0.0,1.0
2022-08-31,25.75,26.33,25.57,26.1,2655209,25.75,26.33,25.57,26.1,2655209,0.0,1.0
2022-09-01,25.71,25.885,25.42,25.59,1638313,25.71,25.885,25.42,25.59,1638313,0.0,1.0
2022-09-02,25.64,26.1,25.5,25.9,1497154,25.64,26.1,25.5,25.9,1497154,0.0,1.0
2022-09-06,25.71,25.95,25.51,25.6,1547328,25.71,25.95,25.51,25.6,1547328,0.0,1.0
2022-09-07,26.19,26.22,25.55,25.77,1557825,26.19,26.22,25.55,25.77,1557825,0.0,1.0
2022-09-08,26.59,26.7,25.94,26.06,1132613,26.59,26.7,25.94,26.06,1132613,0.0,1.0
2022-09-09,27.14,27.29,26.66,26.85,1202813,27.14,27.29,26.66,26.85,1202813,0.0,1.0
2022-09-12,28.0,28.0,27.27,27.38,1105503,28.0,28.0,27.27,27.38,1105503,0.0,1.0
2022-09-13,27.0,27.58,26.91,27.36,1016359,27.0,27.58,26.91,27.36,1016359,0.0,1.0
2022-09-14,26.93,27.23,26.62,27.04,1009711,26.93,27.23,26.62,27.04,1009711,0.0,1.0
2022-09-15,26.78,26.988,26.42,26.69,982583,26.78,26.988,26.42,26.69,982583,0.0,1.0
2022-09-16,26.3,26.55,25.615,26.51,3086503,26.3,26.55,25.615,26.51,3086503,0.0,1.0
2022-09-19,26.18,26.255,25.81,25.95,811428,26.18,26.255,25.81,25.95,811428,0.0,1.0
2022-09-20,25.63,26.07,25.35,25.96,799701,25.63,26.07,25.35,25.96,799701,0.0,1.0
2022-09-21,25.38,26.07,25.38,25.79,874811,25.38,26.07,25.38,25.79,874811,0.0,1.0
2022-09-22,24.99,25.43,24.75,25.38,727461,24.99,25.43,24.75,25.38,727461,0.0,1.0
2022-09-23,24.43,24.86,24.1267,24.64,893403,24.43,24.86,24.1267,24.64,893403,0.0,1.0
2022-09-26,24.25,24.63,24.0,24.29,749284,24.25,24.63,24.0,24.29,749284,0.0,1.0
2022-09-27,24.74,24.94,24.39,24.5,882354,24.74,24.94,24.39,24.5,882354,0.0,1.0
2022-09-28,25.21,25.33,24.56,24.74,916161,25.21,25.33,24.56,24.74,916161,0.0,1.0
2022-09-29,24.62,24.95,24.38,24.95,777050,24.62,24.95,24.38,24.95,777050,0.0,1.0
2022-09-30,24.39,24.96,24.36,24.57,872703,24.39,24.96,24.36,24.57,872703,0.0,1.0
2022-10-03,26.63,26.83,25.451,25.75,3204749,26.63,26.83,25.451,25.75,3204749,0.0,1.0
2022-10-04,27.41,27.4983,26.9415,27.1,1739880,27.41,27.4983,26.9415,27.1,1739880,0.0,1.0
2022-10-05,28.02,28.14,26.93,27.07,1329367,28.02,28.14,26.93,27.07,1329367,0.0,1.0
2022-10-06,28.14,28.5,27.8,27.97,1077173,28.14,28.5,27.8,27.97,1077173,0.0,1.0
2022-10-07,27.12,27.77,26.8,27.69,1351608,27.12,27.77,26.8,27.69,1351608,0.0,1.0
2022-10-10,26.14,27.05,25.86,27.05,1032415,26.14,27.05,25.86,27.05,1032415,0.0,1.0
2022-10-11,25.71,26.23,25.595,26.05,957240,25.71,26.23,25.595,26.05,957240,0.0,1.0
2022-10-12,25.71,26.07,25.58,25.74,605159,25.71,26.07,25.58,25.74,605159,0.0,1.0
2022-10-13,26.05,26.18,24.98,25.16,1816322,26.05,26.18,24.98,25.16,1816322,0.0,1.0
2022-10-14,25.94,26.42,25.68,26.33,863475,25.94,26.42,25.68,26.33,863475,0.0,1.0
2022-10-17,27.09,27.24,26.46,26.5,986278,27.09,27.24,26.46,26.5,986278,0.0,1.0
2022-10-18,27.48,27.94,27.035,27.72,1163212,27.48,27.94,27.035,27.72,1163212,0.0,1.0
2022-10-19,27.32,27.53,27.05,27.27,577104,27.32,27.53,27.05,27.27,577104,0.0,1.0
2022-10-20,27.46,28.08,27.205,27.47,738212,27.46,28.08,27.205,27.47,738212,0.0,1.0
2022-10-21,28.05,28.095,27.18,27.53,816698,28.05,28.095,27.18,27.53,816698,0.0,1.0
2022-10-24,28.16,28.41,27.96,28.16,782085,28.16,28.41,27.96,28.16,782085,0.0,1.0
2022-10-25,28.71,28.8688,28.24,28.31,653004,28.71,28.8688,28.24,28.31,653004,0.0,1.0
2022-10-26,28.36,29.09,28.161,28.59,740913,28.36,29.09,28.161,28.59,740913,0.0,1.0
2022-10-27,28.66,29.14,28.41,28.51,712375,28.66,29.14,28.41,28.51,712375,0.0,1.0
2022-10-28,28.79,28.865,28.37,28.71,948806,28.79,28.865,28.37,28.71,948806,0.0,1.0
2022-10-31,29.05,29.245,28.4,28.7,1104049,29.05,29.245,28.4,28.7,1104049,0.0,1.0
2022-11-01,28.75,29.47,28.63,29.26,679167,28.75,29.47,28.63,29.26,679167,0.0,1.0
2022-11-02,27.85,29.02,27.85,28.68,1043207,27.85,29.02,27.85,28.68,1043207,0.0,1.0
2022-11-03,27.46,27.89,27.21,27.5,725955,27.46,27.89,27.21,27.5,725955,0.0,1.0
2022-11-04,27.28,27.81,26.65,27.63,897909,27.28,27.81,26.65,27.63,897909,0.0,1.0
2022-11-07,27.14,27.47,26.8706,27.42,744609,27.14,27.47,26.8706,27.42,744609,0.0,1.0
2022-11-08,27.68,28.11,27.11,27.37,719562,27.68,28.11,27.11,27.37,719562,0.0,1.0
2022-11-09,26.86,27.5179,26.78,27.5,854980,26.86,27.5179,26.78,27.5,854980,0.0,1.0
2022-11-10,28.47,28.96,27.88,28.12,1587032,28.47,28.96,27.88,28.12,1587032,0.0,1.0
2022-11-11,28.84,29.21,28.438,28.52,1378911,28.84,29.21,28.438,28.52,1378911,0.0,1.0
2022-11-14,28.86,29.21,28.52,28.73,811271,28.86,29.21,28.52,28.73,811271,0.0,1.0
2022-11-15,29.04,29.45,28.81,29.29,859785,29.04,29.45,28.81,29.29,859785,0.0,1.0
2022-11-16,28.74,29.06,28.66,28.84,655805,28.74,29.06,28.66,28.84,655805,0.0,1.0
2022-11-17,28.29,28.5,28.1,28.34,747445,28.29,28.5,28.1,28.34,747445,0.0,1.0
2022-11-18,28.54,28.85,28.18,28.85,852986,28.54,28.85,28.18,28.85,852986,0.0,1.0
2022-11-21,28.22,28.57,28.17,28.32,532768,28.22,28.57,28.17,28.32,532768,0.0,1.0
2022-11-22,28.23,28.52,27.98,28.44,663796,28.23,28.52,27.98,28.44,663796,0.0,1.0
2022-11-23,28.13,28.57,27.95,28.21,677097,28.13,28.57,27.95,28.21,677097,0.0,1.0
2022-11-25,28.09,28.36,27.96,28.05,291910,28.09,28.36,27.96,28.05,291910,0.0,1.0
2022-11-28,27.67,28.08,27.48,27.96,818001,27.67,28.08,27.48,27.96,818001,0.0,1.0
2022-11-29,27.23,27.7119,27.17,27.69,802903,27.23,27.7119,27.17,27.69,802903,0.0,1.0
2022-11-30,27.45,27.45,26.11,27.13,1994056,27.45,27.45,26.11,27.13,1994056,0.0,1.0
2022-12-01,29.22,29.48,26.95,27.46,3033908,29.22,29.48,26.95,27.46,3033908,0.0,1.0
2022-12-02,29.02,29.13,28.53,28.97,1371438,29.02,29.13,28.53,28.97,1371438,0.0,1.0
2022-12-05,28.16,28.69,27.915,28.61,1179193,28.16,28.69,27.915,28.61,1179193,0.0,1.0
2022-12-06,27.8,28.16,27.54,28.13,929105,27.8,28.16,27.54,28.13,929105,0.0,1.0
2022-12-07,27.81,28.02,27.385,27.65,1265902,27.81,28.02,27.385,27.65,1265902,0.0,1.0
2022-12-08,28.33,28.538,27.8495,28.01,1017675,28.33,28.538,27.8495,28.01,1017675,0.0,1.0
2022-12-09,28.11,28.69,27.97,28.29,1178862,28.11,28.69,27.97,28.29,1178862,0.0,1.0
2022-12-12,30.2,30.8837,28.77,28.81,3265758,30.2,30.8837,28.77,28.81,3265758,0.0,1.0
2022-12-13,31.28,31.68,30.7618,31.01,2999637,31.28,31.68,30.7618,31.01,2999637,0.0,1.0
2022-12-14,31.69,31.9975,31.02,31.23,2126540,31.69,31.9975,31.02,31.23,2126540,0.0,1.0
2022-12-15,31.06,31.64,30.79,31.28,2253029,31.06,31.64,30.79,31.28,2253029,0.0,1.0
2022-12-16,31.24,31.46,30.61,30.88,2910973,31.24,31.46,30.61,30.88,2910973,0.0,1.0
2022-12-19,30.75,31.45,30.51,31.45,991144,30.75,31.45,30.51,31.45,991144,0.0,1.0
2022-12-20,30.97,31.4,30.65,30.73,1432534,30.97,31.4,30.65,30.73,1432534,0.0,1.0
2022-12-21,31.34,31.58,30.52,30.96,1064087,31.34,31.58,30.52,30.96,1064087,0.0,1.0
2022-12-22,31.02,31.15,30.67,31.07,798290,31.02,31.15,30.67,31.07,798290,0.0,1.0
2022-12-23,31.01,31.04,30.5173,30.84,395327,31.01,31.04,30.5173,30.84,395327,0.0,1.0
2022-12-27,30.79,31.0899,30.63,31.0,545221,30.79,31.0899,30.63,31.0,545221,0.0,1.0
2022-12-28,30.39,31.1698,30.36,30.67,810346,30.39,31.1698,30.36,30.67,810346,0.0,1.0
2022-12-29,31.4,31.49,30.54,30.7,869203,31.4,31.49,30.54,30.7,869203,0.0,1.0
2022-12-30,31.13,31.32,30.77,31.03,1043649,31.13,31.32,30.77,31.03,1043649,0.0,1.0
2023-01-03,31.31,31.98,31.155,31.47,1743430,31.31,31.98,31.155,31.47,1743430,0.0,1.0
2023-01-04,31.58,31.6,31.1,31.33,1714224,31.58,31.6,31.1,31.33,1714224,0.0,1.0
2023-01-05,30.21,31.37,30.125,31.3,1423766,30.21,31.37,30.125,31.3,1423766,0.0,1.0
2023-01-06,29.91,30.41,29.69,30.41,1165503,29.91,30.41,29.69,30.41,1165503,0.0,1.0
2023-01-09,29.84,30.735,29.735,30.0,1132842,29.84,30.735,29.735,30.0,1132842,0.0,1.0
2023-01-10,27.96,28.72,27.77,27.99,3662662,27.96,28.72,27.77,27.99,3662662,0.0,1.0
2023-01-11,28.71,28.86,27.73,27.78,2360385,28.71,28.86,27.73,27.78,2360385,0.0,1.0
2023-01-12,29.67,29.83,28.82,28.9,1780342,29.67,29.83,28.82,28.9,1780342,0.0,1.0
2023-01-13,30.5,30.5,29.25,29.29,1614158,30.5,30.5,29.25,29.29,1614158,0.0,1.0
2023-01-17,30.93,30.945,30.07,30.38,1576156,30.93,30.945,30.07,30.38,1576156,0.0,1.0
2023-01-18,30.62,31.52,30.58,31.46,1378671,30.62,31.52,30.58,31.46,1378671,0.0,1.0
2023-01-19,30.54,31.0,30.1525,30.34,804143,30.54,31.0,30.1525,30.34,804143,0.0,1.0
2023-01-20,30.99,31.07,30.53,30.68,886124,30.99,31.07,30.53,30.68,886124,0.0,1.0
2023-01-23,31.53,31.635,31.115,31.17,895456,31.53,31.635,31.115,31.17,895456,0.0,1.0
2023-01-24,31.4,31.66,31.24,31.53,661173,31.4,31.66,31.24,31.53,661173,0.0,1.0
2023-01-25,31.5,31.56,30.64,30.92,742260,31.5,31.56,30.64,30.92,742260,0.0,1.0
2023-01-26,31.95,31.96,31.46,31.7,1190408,31.95,31.96,31.46,31.7,1190408,0.0,1.0
2023-01-27,32.12,32.67,31.68,31.77,1271243,32.12,32.67,31.68,31.77,1271243,0.0,1.0
2023-01-30,31.8,32.23,31.68,31.89,822928,31.8,32.23,31.68,31.89,822928,0.0,1.0
2023-01-31,31.99,32.19,31.72,31.95,1438795,31.99,32.19,31.72,31.95,1438795,0.0,1.0
2023-02-01,33.0,33.0859,31.92,31.93,1824857,33.0,33.0859,31.92,31.93,1824857,0.0,1.0
2023-02-02,34.68,34.74,33.305,33.35,2734900,34.68,34.74,33.305,33.35,2734900,0.0,1.0
2023-02-03,34.38,34.9,33.93,34.06,1099454,34.38,34.9,33.93,34.06,1099454,0.0,1.0
2023-02-06,33.88,34.4,33.84,34.2,632777,33.88,34.4,33.84,34.2,632777,0.0,1.0
2023-02-07,34.58,34.8,33.37,33.88,1286766,34.58,34.8,33.37,33.88,1286766,0.0,1.0
2023-02-08,34.16,34.73,34.16,34.4,558703,34.16,34.73,34.16,34.4,558703,0.0,1.0
2023-02-09,34.21,34.98,34.05,34.71,826456,34.21,34.98,34.05,34.71,826456,0.0,1.0
2023-02-10,33.75,34.12,33.37,34.08,761584,33.75,34.12,33.37,34.08,761584,0.0,1.0
2023-02-13,33.78,34.24,33.65,34.0,1001556,33.78,34.24,33.65,34.0,1001556,0.0,1.0
2023-02-14,33.8,34.09,33.17,33.48,1147077,33.8,34.09,33.17,33.48,1147077,0.0,1.0
2023-02-15,33.71,33.72,33.06,33.58,1965134,33.71,33.72,33.06,33.58,1965134,0.0,1.0
2023-02-16,33.57,33.695,32.59,33.12,1363655,33.57,33.695,32.59,33.12,1363655,0.0,1.0
2023-02-17,32.74,33.51,32.37,33.51,1232917,32.74,33.51,32.37,33.51,1232917,0.0,1.0
2023-02-21,33.53,33.585,32.05,32.34,1502334,33.53,33.585,32.05,32.34,1502334,0.0,1.0
2023-02-22,33.66,33.99,33.385,33.82,2026085,33.66,33.99,33.385,33.82,2026085,0.0,1.0
2023-02-23,33.68,34.05,33.535,33.97,932359,33.68,34.05,33.535,33.97,932359,0.0,1.0
2023-02-24,33.24,33.6,33.09,33.14,920601,33.24,33.6,33.09,33.14,920601,0.0,1.0
2023-02-27,33.35,33.71,33.27,33.5,1099479,33.35,33.71,33.27,33.5,1099479,0.0,1.0
2023-02-28,33.35,33.64,33.2,33.28,1403949,33.35,33.64,33.2,33.28,1403949,0.0,1.0
2023-03-01,33.58,34.16,33.2,33.32,1926497,33.58,34.16,33.2,33.32,1926497,0.0,1.0
2023-03-02,29.24,29.75,27.995,28.88,6978845,29.24,29.75,27.995,28.88,6978845,0.0,1.0
2023-03-03,28.53,29.53,28.52,29.48,2793455,28.53,29.53,28.52,29.48,2793455,0.0,1.0
2023-03-06,28.39,29.0298,28.375,28.47,1537678,28.39,29.0298,28.375,28.47,1537678,0.0,1.0
2023-03-07,27.32,28.52,27.25,28.315,2790956,27.32,28.52,27.25,28.315,2790956,0.0,1.0
2023-03-08,27.03,27.605,26.62,27.42,3098479,27.03,27.605,26.62,27.42,3098479,0.0,1.0
2023-03-09,26.03,26.965,26.02,26.96,2617200,26.03,26.965,26.02,26.96,2617200,0.0,1.0
2023-03-10,25.78,26.37,25.64,26.05,2140247,25.78,26.37,25.64,26.05,2140247,0.0,1.0
2023-03-13,25.48,26.0,25.32,25.53,2439472,25.48,26.0,25.32,25.53,2439472,0.0,1.0
2023-03-14,25.37,25.98,25.19,25.9,2664095,25.37,25.98,25.19,25.9,2664095,0.0,1.0
2023-03-15,26.16,26.19,24.63,24.79,2802647,26.16,26.19,24.63,24.79,2802647,0.0,1.0
2023-03-16,25.53,26.355,25.49,26.08,2540676,25.53,26.355,25.49,26.08,2540676,0.0,1.0
2023-03-17,25.61,26.01,25.41,25.595,2949950,25.61,26.01,25.41,25.595,2949950,0.0,1.0
2023-03-20,25.87,26.12,25.6,25.67,2047342,25.87,26.12,25.6,25.67,2047342,0.0,1.0
2023-03-21,26.11,26.32,25.982,26.15,1368213,26.11,26.32,25.982,26.15,1368213,0.0,1.0
2023-03-22,25.46,26.16,25.43,26.09,1473347,25.46,26.16,25.43,26.09,1473347,0.0,1.0
2023-03-23,25.37,25.782,25.29,25.69,1440808,25.37,25.782,25.29,25.69,1440808,0.0,1.0
2023-03-24,25.49,25.49,25.02,25.25,1794834,25.49,25.49,25.02,25.25,1794834,0.0,1.0
2023-03-27,25.38,25.7,25.325,25.63,1229118,25.38,25.7,25.325,25.63,1229118,0.0,1.0
2023-03-28,25.27,25.615,25.19,25.52,1291864,25.27,25.615,25.19,25.52,1291864,0.0,1.0
2023-03-29,26.09,26.19,25.33,25.41,1640155,26.09,26.19,25.33,25.41,1640155,0.0,1.0
2023-03-30,25.99,26.17,25.65,26.09,1499444,25.99,26.17,25.65,26.09,1499444,0.0,1.0
2023-03-31,26.79,26.8,26.18,26.21,2038888,26.79,26.8,26.18,26.21,2038888,0.0,1.0
2023-04-03,26.33,26.7343,26.07,26.67,1550956,26.33,26.7343,26.07,26.67,1550956,0.0,1.0
2023-04-04,26.73,26.76,26.25,26.5,2230775,26.73,26.76,26.25,26.5,2230775,0.0,1.0
2023-04-05,26.85,26.965,26.5201,26.73,2046653,26.85,26.965,26.5201,26.73,2046653,0.0,1.0
2023-04-06,27.01,27.18,26.5672,26.85,1289788,27.01,27.18,26.5672,26.85,1289788,0.0,1.0
2023-04-10,26.81,26.99,26.33,26.8,1482105,26.81,26.99,26.33,26.8,1482105,0.0,1.0
2023-04-11,26.74,26.91,26.45,26.66,819441,26.74,26.91,26.45,26.66,819441,0.0,1.0
2023-04-12,26.81,27.255,26.79,27.09,995935,26.81,27.255,26.79,27.09,995935,0.0,1.0
2023-04-13,27.28,27.28,26.89,26.89,964348,27.28,27.28,26.89,26.89,964348,0.0,1.0
2023-04-14,27.36,27.42,27.02,27.1,667557,27.36,27.42,27.02,27.1,667557,0.0,1.0
2023-04-17,27.65,27.695,27.32,27.51,807419,27.65,27.695,27.32,27.51,807419,0.0,1.0
2023-04-18,27.59,27.92,27.31,27.92,972481,27.59,27.92,27.31,27.92,972481,0.0,1.0
2023-04-19,27.17,27.55,27.14,27.55,570790,27.17,27.55,27.14,27.55,570790,0.0,1.0
2023-04-20,26.99,27.23,26.9,26.9,584470,26.99,27.23,26.9,26.9,584470,0.0,1.0
2023-04-21,27.1,27.19,26.86,27.0,906558,27.1,27.19,26.86,27.0,906558,0.0,1.0
2023-04-24,26.73,27.09,26.58,26.97,885817,26.73,27.09,26.58,26.97,885817,0.0,1.0
2023-04-25,26.06,26.61,25.97,26.61,1706094,26.06,26.61,25.97,26.61,1706094,0.0,1.0
2023-04-26,26.21,26.5764,26.115,26.23,958050,26.21,26.5764,26.115,26.23,958050,0.0,1.0
2023-04-27,26.5,26.58,26.115,26.36,945946,26.5,26.58,26.115,26.36,945946,0.0,1.0
2023-04-28,26.46,26.62,26.25,26.35,983930,26.46,26.62,26.25,26.35,983930,0.0,1.0
2023-05-01,26.31,26.53,26.15,26.29,898164,26.31,26.53,26.15,26.29,898164,0.0,1.0
2023-05-02,26.06,26.47,25.81,26.42,1082409,26.06,26.47,25.81,26.42,1082409,0.0,1.0
2023-05-03,26.04,26.3,25.935,26.09,1035933,26.04,26.3,25.935,26.09,1035933,0.0,1.0
2023-05-04,26.02,26.188,25.86,26.11,866137,26.02,26.188,25.86,26.11,866137,0.0,1.0
2023-05-05,26.57,26.72,26.28,26.28,927185,26.57,26.72,26.28,26.28,927185,0.0,1.0
2023-05-08,26.88,26.94,26.58,26.65,769842,26.88,26.94,26.58,26.65,769842,0.0,1.0
2023-05-09,27.12,27.24,26.7301,26.75,856435,27.12,27.24,26.7301,26.75,856435,0.0,1.0
2023-05-10,27.1,27.575,27.075,27.47,1100569,27.1,27.575,27.075,27.47,1100569,0.0,1.0
2023-05-11,26.67,27.04,26.38,26.9,1228937,26.67,27.04,26.38,26.9,1228937,0.0,1.0
2023-05-12,26.51,26.73,26.28,26.6,834308,26.51,26.73,26.28,26.6,834308,0.0,1.0
2023-05-15,27.01,27.01,26.36,26.51,909487,27.01,27.01,26.36,26.51,909487,0.0,1.0
2023-05-16,26.71,27.1,26.67,26.89,861000,26.71,27.1,26.67,26.89,861000,0.0,1.0
2023-05-17,27.39,27.48,26.655,26.76,1428506,27.39,27.48,26.655,26.76,1428506,0.0,1.0
2023-05-18,27.77,27.89,27.2846,27.36,1035864,27.77,27.89,27.2846,27.36,1035864,0.0,1.0
2023-05-19,27.51,27.93,27.49,27.9,822937,27.51,27.93,27.49,27.9,822937,0.0,1.0
2023-05-22,27.69,27.78,27.47,27.55,963624,27.69,27.78,27.47,27.55,963624,0.0,1.0
2023-05-23,27.32,27.91,27.16,27.55,1342188,27.32,27.91,27.16,27.55,1342188,0.0,1.0
2023-05-24,27.16,27.395,27.12,27.23,756447,27.16,27.395,27.12,27.23,756447,0.0,1.0
2023-05-25,27.24,27.515,27.115,27.45,950130,27.24,27.515,27.115,27.45,950130,0.0,1.0
2023-05-26,27.74,28.05,27.34,27.34,1173223,27.74,28.05,27.34,27.34,1173223,0.0,1.0
2023-05-30,28.02,28.1631,27.49,28.1,3368074,28.02,28.1631,27.49,28.1,3368074,0.0,1.0
2023-05-31,28.17,28.99,27.91,28.31,5136550,28.17,28.99,27.91,28.31,5136550,0.0,1.0
2023-06-01,28.36,28.7,27.86,27.87,2565588,28.36,28.7,27.86,27.87,2565588,0.0,1.0
2023-06-02,29.04,29.25,28.37,28.44,2151980,29.04,29.25,28.37,28.44,2151980,0.0,1.0
2023-06-05,28.73,28.93,28.33,28.9,1892410,28.73,28.93,28.33,28.9,1892410,0.0,1.0
2023-06-06,29.31,29.36,28.62,28.67,1662044,29.31,29.36,28.62,28.67,1662044,0.0,1.0
2023-06-07,28.71,29.59,28.355,29.5,2000744,28.71,29.59,28.355,29.5,2000744,0.0,1.0
2023-06-08,28.92,29.1,28.54,28.63,1191057,28.92,29.1,28.54,28.63,1191057,0.0,1.0
2023-06-09,28.96,29.255,28.8,28.98,1499979,28.96,29.255,28.8,28.98,1499979,0.0,1.0
2023-06-12,29.27,29.37,28.96,29.03,918800,29.27,29.37,28.96,29.03,918800,0.0,1.0
2023-06-13,29.71,29.75,29.25,29.3,1398021,29.71,29.75,29.25,29.3,1398021,0.0,1.0
2023-06-14,29.8,29.93,29.52,29.7,1643926,29.8,29.93,29.52,29.7,1643926,0.0,1.0
2023-06-15,30.04,30.12,29.59,29.61,1447104,30.04,30.12,29.59,29.61,1447104,0.0,1.0
2023-06-16,29.84,30.28,29.63,30.11,2461865,29.84,30.28,29.63,30.11,2461865,0.0,1.0
2023-06-20,29.19,29.74,29.09,29.64,1382040,29.19,29.74,29.09,29.64,1382040,0.0,1.0
2023-06-21,28.39,29.17,28.36,29.09,1503007,28.39,29.17,28.36,29.09,1503007,0.0,1.0
2023-06-22,28.92,29.07,28.09,28.24,1764678,28.92,29.07,28.09,28.24,1764678,0.0,1.0
2023-06-23,28.73,29.005,28.5,28.63,2389949,28.73,29.005,28.5,28.63,2389949,0.0,1.0
2023-06-26,28.72,28.83,28.51,28.72,1013835,28.72,28.83,28.51,28.72,1013835,0.0,1.0
2023-06-27,29.12,29.2479,28.66,28.81,1235819,29.12,29.2479,28.66,28.81,1235819,0.0,1.0
2023-06-28,29.05,29.26,28.91,29.1,926157,29.05,29.26,28.91,29.1,926157,0.0,1.0
2023-06-29,29.37,29.38,28.95,29.05,1704427,29.37,29.38,28.95,29.05,1704427,0.0,1.0
2023-06-30,29.38,29.695,29.36,29.43,1355206,29.38,29.695,29.36,29.43,1355206,0.0,1.0
2023-07-03,29.39,29.48,29.12,29.17,606596,29.39,29.48,29.12,29.17,606596,0.0,1.0
2023-07-05,28.83,29.3,28.67,29.3,1224943,28.83,29.3,28.67,29.3,1224943,0.0,1.0
2023-07-06,28.51,28.69,28.26,28.55,898955,28.51,28.69,28.26,28.55,898955,0.0,1.0
2023-07-07,28.32,28.72,28.29,28.39,1486326,28.32,28.72,28.29,28.39,1486326,0.0,1.0
2023-07-10,28.82,28.865,28.15,28.23,1962314,28.82,28.865,28.15,28.23,1962314,0.0,1.0
2023-07-11,29.47,29.49,28.91,28.93,1026601,29.47,29.49,28.91,28.93,1026601,0.0,1.0
2023-07-12,29.73,29.95,29.405,29.86,1207960,29.73,29.95,29.405,29.86,1207960,0.0,1.0
2023-07-13,30.4,30.785,29.82,29.82,2512550,30.4,30.785,29.82,29.82,2512550,0.0,1.0
2023-07-14,30.65,30.74,30.22,30.4,1613695,30.65,30.74,30.22,30.4,1613695,0.0,1.0
2023-07-17,31.18,31.235,30.65,30.65,1299057,31.18,31.235,30.65,30.65,1299057,0.0,1.0
2023-07-18,31.57,31.58,30.99,31.0,2419914,31.57,31.58,30.99,31.0,2419914,0.0,1.0
2023-07-19,31.27,31.83,31.235,31.67,2055829,31.27,31.83,31.235,31.67,2055829,0.0,1.0
2023-07-20,30.89,31.25,30.78,31.15,907493,30.89,31.25,30.78,31.15,907493,0.0,1.0
2023-07-21,30.71,31.2,30.525,31.05,873918,30.71,31.2,30.525,31.05,873918,0.0,1.0
2023-07-24,30.79,30.95,30.595,30.82,638170,30.79,30.95,30.595,30.82,638170,0.0,1.0
2023-07-25,31.16,31.25,30.77,30.81,1135109,31.16,31.25,30.77,30.81,1135109,0.0,1.0
2023-07-26,30.98,31.265,30.74,31.07,844080,30.98,31.265,30.74,31.07,844080,0.0,1.0
2023-07-27,31.0,31.94,30.87,31.31,1804280,31.0,31.94,30.87,31.31,1804280,0.0,1.0
2023-07-28,30.96,31.27,30.86,31.15,768421,30.96,31.27,30.86,31.15,768421,0.0,1.0
2023-07-31,31.25,31.28,31.0,31.02,618516,31.25,31.28,31.0,31.02,618516,0.0,1.0
2023-08-01,31.08,31.3,30.99,31.13,834764,31.08,31.3,30.99,31.13,834764,0.0,1.0
2023-08-02,30.41,30.7867,30.205,30.78,1160890,30.41,30.7867,30.205,30.78,1160890,0.0,1.0
2023-08-03,30.38,30.45,30.2225,30.38,1277785,30.38,30.45,30.2225,30.38,1277785,0.0,1.0
2023-08-04,30.58,30.89,30.1,30.55,1095371,30.58,30.89,30.1,30.55,1095371,0.0,1.0
2023-08-07,31.12,31.2,30.7,30.75,1048882,31.12,31.2,30.7,30.75,1048882,0.0,1.0
2023-08-08,30.56,31.03,30.25,30.9,826835,30.56,31.03,30.25,30.9,826835,0.0,1.0
2023-08-09,30.35,30.8099,30.21,30.8,954292,30.35,30.8099,30.21,30.8,954292,0.0,1.0
2023-08-10,30.38,30.84,30.24,30.6,913755,30.38,30.84,30.24,30.6,913755,0.0,1.0
2023-08-11,30.36,30.5299,30.23,30.34,890353,30.36,30.5299,30.23,30.34,890353,0.0,1.0
2023-08-14,30.77,30.98,30.3,30.34,771825,30.77,30.98,30.3,30.34,771825,0.0,1.0
2023-08-15,30.32,30.73,30.24,30.57,700775,30.32,30.73,30.24,30.57,700775,0.0,1.0
2023-08-16,30.1,30.489,30.09,30.3,935765,30.1,30.489,30.09,30.3,935765,0.0,1.0
2023-08-17,30.04,30.29,29.9414,30.12,1070094,30.04,30.29,29.9414,30.12,1070094,0.0,1.0
2023-08-18,30.18,30.31,29.885,29.9,1025929,30.18,30.31,29.885,29.9,1025929,0.0,1.0
2023-08-21,30.18,30.5,30.07,30.25,900117,30.18,30.5,30.07,30.25,900117,0.0,1.0
2023-08-22,30.15,30.7192,30.125,30.45,729527,30.15,30.7192,30.125,30.45,729527,0.0,1.0
2023-08-23,30.23,30.485,30.02,30.29,937410,30.23,30.485,30.02,30.29,937410,0.0,1.0
2023-08-24,30.14,30.54,30.13,30.41,742074,30.14,30.54,30.13,30.41,742074,0.0,1.0
2023-08-25,30.5,30.64,30.12,30.29,960862,30.5,30.64,30.12,30.29,960862,0.0,1.0
2023-08-28,30.53,30.94,30.475,30.68,1706718,30.53,30.94,30.475,30.68,1706718,0.0,1.0
2023-08-29,30.8,30.89,30.39,30.44,2798286,30.8,30.89,30.39,30.44,2798286,0.0,1.0
2023-08-30,27.01,28.39,26.815,27.68,9658350,27.01,28.39,26.815,27.68,9658350,0.0,1.0
2023-08-31,26.48,27.63,26.4401,27.17,4141521,26.48,27.63,26.4401,27.17,4141521,0.0,1.0
2023-09-01,26.6,26.86,26.38,26.47,2557999,26.6,26.86,26.38,26.47,2557999,0.0,1.0
2023-09-05,26.06,26.51,26.005,26.45,2103402,26.06,26.51,26.005,26.45,2103402,0.0,1.0
2023-09-06,26.04,26.17,25.85,26.0,2079278,26.04,26.17,25.85,26.0,2079278,0.0,1.0
2023-09-07,25.94,26.23,25.79,25.8,1394601,25.94,26.23,25.79,25.8,1394601,0.0,1.0
2023-09-08,25.84,26.11,25.635,25.84,1342145,25.84,26.11,25.635,25.84,1342145,0.0,1.0
2023-09-11,25.53,26.05,25.47,26.05,1389314,25.53,26.05,25.47,26.05,1389314,0.0,1.0
2023-09-12,25.45,25.665,25.3,25.35,1399258,25.45,25.665,25.3,25.35,1399258,0.0,1.0
2023-09-13,25.23,25.59,25.175,25.4,1931405,25.23,25.59,25.175,25.4,1931405,0.0,1.0
2023-09-14,25.3,25.37,25.01,25.31,1557446,25.3,25.37,25.01,25.31,1557446,0.0,1.0
2023-09-15,25.0,25.24,24.92,25.23,2165254,25.0,25.24,24.92,25.23,2165254,0.0,1.0
2023-09-18,24.92,25.2075,24.775,24.96,1249609,24.92,25.2075,24.775,24.96,1249609,0.0,1.0
2023-09-19,24.5,24.93,24.42,24.81,1624077,24.5,24.93,24.42,24.81,1624077,0.0,1.0
2023-09-20,24.97,25.32,24.57,24.68,2003998,24.97,25.32,24.57,24.68,2003998,0.0,1.0
2023-09-21,24.47,24.91,24.47,24.76,1342157,24.47,24.91,24.47,24.76,1342157,0.0,1.0
2023-09-22,24.06,24.665,23.99,24.56,1785839,24.06,24.665,23.99,24.56,1785839,0.0,1.0
2023-09-25,24.17,24.23,23.91,23.95,999623,24.17,24.23,23.91,23.95,999623,0.0,1.0
2023-09-26,24.56,24.59,23.96,23.99,1452208,24.56,24.59,23.96,23.99,1452208,0.0,1.0
2023-09-27,24.31,24.8,24.21,24.58,2528727,24.31,24.8,24.21,24.58,2528727,0.0,1.0
2023-09-28,24.37,24.575,24.06,24.29,1620645,24.37,24.575,24.06,24.29,1620645,0.0,1.0
2023-09-29,24.21,24.525,24.13,24.5,1149493,24.21,24.525,24.13,24.5,1149493,0.0,1.0
2023-10-02,24.73,24.73,24.07,24.21,2046114,24.73,24.73,24.07,24.21,2046114,0.0,1.0
2023-10-03,24.36,24.6,24.17,24.52,1382964,24.36,24.6,24.17,24.52,1382964,0.0,1.0
2023-10-04,24.86,24.895,24.4,24.43,1073489,24.86,24.895,24.4,24.43,1073489,0.0,1.0
2023-10-05,25.07,25.115,24.645,24.81,1100613,25.07,25.115,24.645,24.81,1100613,0.0,1.0
2023-10-06,25.33,25.6967,25.05,25.08,1657228,25.33,25.6967,25.05,25.08,1657228,0.0,1.0
2023-10-09,25.28,25.3,24.945,25.09,914454,25.28,25.3,24.945,25.09,914454,0.0,1.0
2023-10-10,25.62,25.71,25.27,25.27,1497122,25.62,25.71,25.27,25.27,1497122,0.0,1.0
2023-10-11,25.7,25.87,25.44,25.58,1595831,25.7,25.87,25.44,25.58,1595831,0.0,1.0
2023-10-12,25.32,25.85,25.175,25.76,1495431,25.32,25.85,25.175,25.76,1495431,0.0,1.0
2023-10-13,24.9,25.39,24.805,25.23,1042867,24.9,25.39,24.805,25.23,1042867,0.0,1.0
2023-10-16,25.53,25.675,25.01,25.12,1415514,25.53,25.675,25.01,25.12,1415514,0.0,1.0
2023-10-17,25.4,25.775,25.13,25.37,1149275,25.4,25.775,25.13,25.37,1149275,0.0,1.0
2023-10-18,25.16,25.39,25.13,25.26,1194360,25.16,25.39,25.13,25.26,1194360,0.0,1.0
2023-10-19,24.65,25.43,24.52,25.28,1681820,24.65,25.43,24.52,25.28,1681820,0.0,1.0
2023-10-20,24.05,24.74,24.02,24.74,3301696,24.05,24.74,24.02,24.74,3301696,0.0,1.0
2023-10-23,23.99,24.27,23.7266,24.0,1687045,23.99,24.27,23.7266,24.0,1687045,0.0,1.0
2023-10-24,24.11,24.3,23.97,24.18,2145654,24.11,24.3,23.97,24.18,2145654,0.0,1.0
2023-10-25,23.74,24.09,23.565,23.98,1621883,23.74,24.09,23.565,23.98,1621883,0.0,1.0
2023-10-26,24.2,24.25,23.78,23.88,1931605,24.2,24.25,23.78,23.88,1931605,0.0,1.0
2023-10-27,24.07,24.3,23.895,24.3,1299466,24.07,24.3,23.895,24.3,1299466,0.0,1.0
2023-10-30,24.42,24.465,23.845,24.21,1773608,24.42,24.465,23.845,24.21,1773608,0.0,1.0
2023-10-31,24.86,25.235,24.3,24.5,1497233,24.86,25.235,24.3,24.5,1497233,0.0,1.0
2023-11-01,24.62,24.95,24.26,24.78,1959717,24.62,24.95,24.26,24.78,1959717,0.0,1.0
2023-11-02,25.12,25.13,24.8,25.01,1177272,25.12,25.13,24.8,25.01,1177272,0.0,1.0
2023-11-03,25.2,25.41,24.99,25.31,1690326,25.2,25.41,24.99,25.31,1690326,0.0,1.0
2023-11-06,24.9,25.24,24.69,25.19,1405904,24.9,25.24,24.69,25.19,1405904,0.0,1.0
2023-11-07,25.34,25.58,24.99,25.04,1425863,25.34,25.58,24.99,25.04,1425863,0.0,1.0
2023-11-08,25.48,25.495,25.26,25.32,801983,25.48,25.495,25.26,25.32,801983,0.0,1.0
2023-11-09,25.3,25.699,25.195,25.59,1118837,25.3,25.699,25.195,25.59,1118837,0.0,1.0
2023-11-10,25.57,25.715,25.15,25.28,1136950,25.57,25.715,25.15,25.28,1136950,0.0,1.0
2023-11-13,25.5,25.59,25.32,25.54,984721,25.5,25.59,25.32,25.54,984721,0.0,1.0
2023-11-14,26.28,26.33,25.725,25.94,1619490,26.28,26.33,25.725,25.94,1619490,0.0,1.0
2023-11-15,26.0,26.32,25.91,26.22,2688610,26.0,26.32,25.91,26.22,2688610,0.0,1.0
2023-11-16,25.82,26.0,25.7,25.92,1017278,25.82,26.0,25.7,25.92,1017278,0.0,1.0
2023-11-17,25.82,25.99,25.67,25.86,997704,25.82,25.99,25.67,25.86,997704,0.0,1.0
2023-11-20,26.13,26.29,25.82,25.84,917817,26.13,26.29,25.82,25.84,917817,0.0,1.0
2023-11-21,25.99,26.13,25.77,25.95,1047949,25.99,26.13,25.77,25.95,1047949,0.0,1.0
2023-11-22,25.92,26.25,25.85,26.18,861234,25.92,26.25,25.85,26.18,861234,0.0,1.0
2023-11-24,25.97,26.0,25.75,25.88,542012,25.97,26.0,25.75,25.88,542012,0.0,1.0
2023-11-27,25.93,26.0,25.75,25.83,1294163,25.93,26.0,25.75,25.83,1294163,0.0,1.0
2023-11-28,25.73,25.86,25.49,25.86,1318347,25.73,25.86,25.49,25.86,1318347,0.0,1.0
2023-11-29,25.99,26.42,25.91,26.02,1072198,25.99,26.42,25.91,26.02,1072198,0.0,1.0
2023-11-30,26.17,26.25,25.635,26.14,1655044,26.17,26.25,25.635,26.14,1655044,0.0,1.0
2023-12-01,26.57,26.65,25.925,26.17,1675141,26.57,26.65,25.925,26.17,1675141,0.0,1.0
2023-12-04,26.5,26.6614,26.23,26.49,1718161,26.5,26.6614,26.23,26.49,1718161,0.0,1.0
2023-12-05,26.69,26.8995,26.35,26.46,3408012,26.69,26.8995,26.35,26.46,3408012,0.0,1.0
2023-12-06,23.97,24.59,23.29,24.03,8193116,23.97,24.59,23.29,24.03,8193116,0.0,1.0
2023-12-07,24.21,24.46,23.785,23.96,3484364,24.21,24.46,23.785,23.96,3484364,0.0,1.0
2023-12-08,23.99,24.765,23.98,24.22,2827457,23.99,24.765,23.98,24.22,2827457,0.0,1.0
2023-12-11,24.35,24.41,23.81,23.96,1866828,24.35,24.41,23.81,23.96,1866828,0.0,1.0
2023-12-12,24.52,24.75,24.235,24.39,1661768,24.52,24.75,24.235,24.39,1661768,0.0,1.0
2023-12-13,24.84,24.92,24.15,24.44,1914447,24.84,24.92,24.15,24.44,1914447,0.0,1.0
2023-12-14,24.63,25.21,24.31,24.99,2092217,24.63,25.21,24.31,24.99,2092217,0.0,1.0
2023-12-15,25.71,25.83,24.68,24.68,4066380,25.71,25.83,24.68,24.68,4066380,0.0,1.0
2023-12-18,25.95,26.155,25.61,25.705,2310487,25.95,26.155,25.61,25.705,2310487,0.0,1.0
2023-12-19,26.19,26.35,25.95,26.0,2176562,26.19,26.35,25.95,26.0,2176562,0.0,1.0
2023-12-20,25.94,26.49,25.93,26.1,1635316,25.94,26.49,25.93,26.1,1635316,0.0,1.0
2023-12-21,25.92,26.15,25.655,26.02,1532143,25.92,26.15,25.655,26.02,1532143,0.0,1.0
2023-12-22,25.84,26.19,25.77,25.95,1017705,25.84,26.19,25.77,25.95,1017705,0.0,1.0
2023-12-26,25.88,25.93,25.66,25.77,803795,25.88,25.93,25.66,25.77,803795,0.0,1.0
2023-12-27,25.63,25.88,25.575,25.85,944473,25.63,25.88,25.575,25.85,944473,0.0,1.0
2023-12-28,25.86,25.98,25.47,25.6,876135,25.86,25.98,25.47,25.6,876135,0.0,1.0
2023-12-29,25.61,25.965,25.57,25.79,1055779,25.61,25.965,25.57,25.79,1055779,0.0,1.0
2024-01-02,25.81,26.0,25.29,25.43,2149795,25.81,26.0,25.29,25.43,2149795,0.0,1.0
2024-01-03,24.89,25.67,24.88,25.61,1586007,24.89,25.67,24.88,25.61,1586007,0.0,1.0
2024-01-04,24.39,25.0267,24.34,24.9,1285967,24.39,25.0267,24.34,24.9,1285967,0.0,1.0
2024-01-05,24.67,24.74,24.28,24.3,1058800,24.67,24.74,24.28,24.3,1058800,0.0,1.0
2024-01-08,25.13,25.22,24.63,24.82,1562672,25.13,25.22,24.63,24.82,1562672,0.0,1.0
2024-01-09,25.06,25.15,24.81,25.06,2052140,25.06,25.15,24.81,25.06,2052140,0.0,1.0
2024-01-10,25.01,25.12,24.72,25.05,1778017,25.01,25.12,24.72,25.05,1778017,0.0,1.0
2024-01-11,25.6,25.66,24.83,25.16,2524563,25.6,25.66,24.83,25.16,2524563,0.0,1.0
2024-01-12,25.31,25.905,25.28,25.64,1260132,25.31,25.905,25.28,25.64,1260132,0.0,1.0
2024-01-16,25.38,25.405,25.09,25.26,1209632,25.38,25.405,25.09,25.26,1209632,0.0,1.0
2024-01-17,25.39,25.44,25.045,25.19,1399020,25.39,25.44,25.045,25.19,1399020,0.0,1.0
2024-01-18,25.79,25.82,25.43,25.5,923825,25.79,25.82,25.43,25.5,923825,0.0,1.0
2024-01-19,26.23,26.255,25.75,25.9,1109883,26.23,26.255,25.75,25.9,1109883,0.0,1.0
2024-01-22,26.61,26.9776,26.53,26.69,1429643,26.61,26.9776,26.53,26.69,1429643,0.0,1.0
2024-01-23,26.65,26.9,26.51,26.82,1583454,26.65,26.9,26.51,26.82,1583454,0.0,1.0
2024-01-24,26.6,26.915,26.565,26.82,712527,26.6,26.915,26.565,26.82,712527,0.0,1.0
2024-01-25,26.34,26.87,26.275,26.74,897675,26.34,26.87,26.275,26.74,897675,0.0,1.0
2024-01-26,26.24,26.56,26.22,26.3,634672,26.24,26.56,26.22,26.3,634672,0.0,1.0
2024-01-29,26.65,26.68,26.17,26.24,988394,26.65,26.68,26.17,26.24,988394,0.0,1.0
2024-01-30,26.66,26.88,26.57,26.57,736324,26.66,26.88,26.57,26.57,736324,0.0,1.0
2024-01-31,25.98,26.51,25.96,26.51,1167126,25.98,26.51,25.96,26.51,1167126,0.0,1.0
2024-02-01,26.26,26.3,25.99,26.15,1253579,26.26,26.3,25.99,26.15,1253579,0.0,1.0
2024-02-02,26.43,26.64,26.11,26.19,1021596,26.43,26.64,26.11,26.19,1021596,0.0,1.0
2024-02-05,26.19,26.41,25.9,26.34,848266,26.19,26.41,25.9,26.34,848266,0.0,1.0
2024-02-06,26.66,26.72,26.25,26.33,985974,26.66,26.72,26.25,26.33,985974,0.0,1.0
2024-02-07,27.06,27.305,26.695,26.73,1344170,27.06,27.305,26.695,26.73,1344170,0.0,1.0
2024-02-08,27.05,27.395,26.885,27.08,1511018,27.05,27.395,26.885,27.08,1511018,0.0,1.0
2024-02-09,27.36,27.64,27.16,27.25,1198157,27.36,27.64,27.16,27.25,1198157,0.0,1.0
2024-02-12,27.11,27.675,27.08,27.36,1452879,27.11,27.675,27.08,27.36,1452879,0.0,1.0
2024-02-13,26.33,27.195,26.2,26.43,1946715,26.33,27.195,26.2,26.43,1946715,0.0,1.0
2024-02-14,26.35,26.73,26.315,26.57,1648020,26.35,26.73,26.315,26.57,1648020,0.0,1.0
2024-02-15,26.61,26.63,26.255,26.53,1017935,26.61,26.63,26.255,26.53,1017935,0.0,1.0
2024-02-16,26.03,26.485,25.86,26.47,1455324,26.03,26.485,25.86,26.47,1455324,0.0,1.0
2024-02-20,25.6,25.85,25.335,25.83,1585750,25.6,25.85,25.335,25.83,1585750,0.0,1.0
2024-02-21,24.93,25.39,24.555,25.3,1197784,24.93,25.39,24.555,25.3,1197784,0.0,1.0
2024-02-22,25.37,25.49,24.87,25.35,1350755,25.37,25.49,24.87,25.35,1350755,0.0,1.0
2024-02-23,25.35,25.57,25.28,25.5,1078524,25.35,25.57,25.28,25.5,1078524,0.0,1.0
2024-02-26,25.33,25.61,25.26,25.4,1332789,25.33,25.61,25.26,25.4,1332789,0.0,1.0
2024-02-27,25.22,25.495,25.135,25.45,1308471,25.22,25.495,25.135,25.45,1308471,0.0,1.0
2024-02-28,25.34,25.45,24.96,25.06,1480403,25.34,25.45,24.96,25.06,1480403,0.0,1.0
2024-02-29,25.79,25.86,25.53,25.61,1264829,25.79,25.86,25.53,25.61,1264829,0.0,1.0
2024-03-01,26.54,26.59,25.77,25.9,1855422,26.54,26.59,25.77,25.9,1855422,0.0,1.0
2024-03-04,27.88,28.56,27.6,28.0,7529927,27.88,28.56,27.6,28.0,7529927,0.0,1.0
2024-03-05,27.25,27.74,26.97,27.54,6224861,27.25,27.74,26.97,27.54,6224861,0.0,1.0
2024-03-06,29.6,30.02,27.69,28.95,8807036,29.6,30.02,27.69,28.95,8807036,0.0,1.0
2024-03-07,29.74,29.75,29.08,29.65,4458494,29.74,29.75,29.08,29.65,4458494,0.0,1.0
2024-03-08,29.63,30.17,29.59,29.83,3408638,29.63,30.17,29.59,29.83,3408638,0.0,1.0
2024-03-11,29.58,29.65,28.99,29.47,4004724,29.58,29.65,28.99,29.47,4004724,0.0,1.0
2024-03-12,30.0,30.3,29.75,29.9,3217733,30.0,30.3,29.75,29.9,3217733,0.0,1.0
2024-03-13,29.76,30.18,29.73,30.0,2503277,29.76,30.18,29.73,30.0,2503277,0.0,1.0
2024-03-14,29.51,30.08,29.355,29.76,2875377,29.51,30.08,29.355,29.76,2875377,0.0,1.0
2024-03-15,29.4,29.76,29.01,29.25,30698204,29.4,29.76,29.01,29.25,30698204,0.0,1.0
2024-03-18,29.13,29.57,28.821,29.4,3260823,29.13,29.57,28.821,29.4,3260823,0.0,1.0
2024-03-19,28.79,29.23,28.65,29.0,3140510,28.79,29.23,28.65,29.0,3140510,0.0,1.0
2024-03-20,28.34,28.93,27.9121,28.93,2846275,28.34,28.93,27.9121,28.93,2846275,0.0,1.0
2024-03-21,28.34,28.54,28.27,28.48,2064974,28.34,28.54,28.27,28.48,2064974,0.0,1.0
2024-03-22,28.51,28.525,28.26,28.4,2158165,28.51,28.525,28.26,28.4,2158165,0.0,1.0
2024-03-25,28.23,28.5,28.16,28.5,1143554,28.23,28.5,28.16,28.5,1143554,0.0,1.0
2024-03-26,28.3,28.5,28.28,28.4,1299780,28.3,28.5,28.28,28.4,1299780,0.0,1.0
2024-03-27,28.4,28.59,28.23,28.5,1334488,28.4,28.59,28.23,28.5,1334488,0.0,1.0
2024-03-28,28.32,28.67,28.31,28.36,1426963,28.32,28.67,28.31,28.36,1426963,0.0,1.0
2024-04-01,28.54,28.56,28.27,28.27,1562468,28.54,28.56,28.27,28.27,1562468,0.0,1.0
2024-04-02,28.33,28.35,27.97,28.26,1914584,28.33,28.35,27.97,28.26,1914584,0.0,1.0
2024-04-03,27.82,28.4,27.77,28.22,1300471,27.82,28.4,27.77,28.22,1300471,0.0,1.0
2024-04-04,27.62,28.21,27.58,28.01,1069977,27.62,28.21,27.58,28.01,1069977,0.0,1.0
2024-04-05,27.45,27.73,27.435,27.62,1325186,27.45,27.73,27.435,27.62,1325186,0.0,1.0
2024-04-08,27.79,27.99,27.6,27.65,1314678,27.79,27.99,27.6,27.65,1314678,0.0,1.0
2024-04-09,27.93,27.995,27.64,27.79,1247749,27.93,27.995,27.64,27.79,1247749,0.0,1.0
2024-04-10,27.38,27.61,27.22,27.52,1551991,27.38,27.61,27.22,27.52,1551991,0.0,1.0
2024-04-11,27.29,27.54,27.22,27.48,1021076,27.29,27.54,27.22,27.48,1021076,0.0,1.0
2024-04-12,26.94,27.23,26.87,27.04,2462920,26.94,27.23,26.87,27.04,2462920,0.0,1.0
2024-04-15,26.27,27.2,26.24,26.99,1590792,26.27,27.2,26.24,26.99,1590792,0.0,1.0
2024-04-16,26.3,26.405,25.92,26.21,1668702,26.3,26.405,25.92,26.21,1668702,0.0,1.0
2024-04-17,26.25,26.6,26.17,26.32,1436771,26.25,26.6,26.17,26.32,1436771,0.0,1.0
2024-04-18,26.47,26.665,26.21,26.33,1610928,26.47,26.665,26.21,26.33,1610928,0.0,1.0
2024-04-19,26.67,26.77,26.465,26.51,1467723,26.67,26.77,26.465,26.51,1467723,0.0,1.0
2024-04-22,27.12,27.34,26.775,26.88,1476914,27.12,27.34,26.775,26.88,1476914,0.0,1.0
2024-04-23,27.3,27.51,27.13,27.13,1045525,27.3,27.51,27.13,27.13,1045525,0.0,1.0
2024-04-24,27.28,27.53,27.23,27.31,1120120,27.28,27.53,27.23,27.31,1120120,0.0,1.0
2024-04-25,26.98,27.39,26.62,26.94,1438364,26.98,27.39,26.62,26.94,1438364,0.0,1.0
2024-04-26,26.85,27.28,26.84,27.1,1105231,26.85,27.28,26.84,27.1,1105231,0.0,1.0
2024-04-29,26.71,27.09,26.675,27.0,1133224,26.71,27.09,26.675,27.0,1133224,0.0,1.0
2024-04-30,26.02,26.77,26.02,26.56,2326917,26.02,26.77,26.02,26.56,2326917,0.0,1.0
2024-05-01,26.41,26.879,25.95,26.0,1765177,26.41,26.879,25.95,26.0,1765177,0.0,1.0
2024-05-02,26.21,26.615,26.17,26.57,1291270,26.21,26.615,26.17,26.57,1291270,0.0,1.0
2024-05-03,26.14,26.53,25.96,26.51,1100320,26.14,26.53,25.96,26.51,1100320,0.0,1.0
2024-05-06,26.39,26.805,26.1815,26.33,922895,26.39,26.805,26.1815,26.33,922895,0.0,1.0
2024-05-07,26.45,26.605,26.31,26.31,1066264,26.45,26.605,26.31,26.31,1066264,0.0,1.0
2024-05-08,26.31,26.34,26.11,26.25,790207,26.31,26.34,26.11,26.25,790207,0.0,1.0
2024-05-09,26.06,26.4,25.98,26.3,923797,26.06,26.4,25.98,26.3,923797,0.0,1.0
2024-05-10,26.33,26.355,25.995,26.09,1324552,26.33,26.355,25.995,26.09,1324552,0.0,1.0
2024-05-13,26.52,26.72,26.26,26.48,1139449,26.52,26.72,26.26,26.48,1139449,0.0,1.0
2024-05-14,26.68,26.94,26.6,26.76,1007832,26.68,26.94,26.6,26.76,1007832,0.0,1.0
2024-05-15,27.04,27.2,26.78,26.87,1096674,27.04,27.2,26.78,26.87,1096674,0.0,1.0
2024-05-16,27.18,27.23,26.8,26.95,1240815,27.18,27.23,26.8,26.95,1240815,0.0,1.0
2024-05-17,26.75,27.26,26.61,27.15,1502265,26.75,27.26,26.61,27.15,1502265,0.0,1.0
2024-05-20,26.98,27.0876,26.7,26.7,1373947,26.98,27.0876,26.7,26.7,1373947,0.0,1.0
2024-05-21,26.59,26.96,26.45,26.89,1198876,26.59,26.96,26.45,26.89,1198876,0.0,1.0
2024-05-22,26.05,26.41,25.955,26.0,1393567,26.05,26.41,25.955,26.0,1393567,0.0,1.0
2024-05-23,25.88,26.19,25.635,26.19,1375503,25.88,26.19,25.635,26.19,1375503,0.0,1.0
2024-05-24,25.27,25.92,25.25,25.87,1901017,25.27,25.92,25.25,25.87,1901017,0.0,1.0
2024-05-28,25.04,25.405,24.905,25.27,3608178,25.04,25.405,24.905,25.27,3608178,0.0,1.0
2024-05-29,27.2,27.43,25.4391,25.73,6084484,27.2,27.43,25.4391,25.73,6084484,0.0,1.0
2024-05-30,26.85,27.01,26.22,26.7,3625059,26.85,27.01,26.22,26.7,3625059,0.0,1.0
2024-05-31,27.25,27.25,26.63,27.0,2605642,27.25,27.25,26.63,27.0,2605642,0.0,1.0
2024-06-03,27.76,27.8,26.945,27.29,2004497,27.76,27.8,26.945,27.29,2004497,0.0,1.0
2024-06-04,27.95,28.03,27.53,27.75,1575650,27.95,28.03,27.53,27.75,1575650,0.0,1.0
2024-06-05,27.12,28.16,26.81,28.16,1865180,27.12,28.16,26.81,28.16,1865180,0.0,1.0
2024-06-06,26.92,27.34,26.845,27.14,1639195,26.92,27.34,26.845,27.14,1639195,0.0,1.0
2024-06-07,26.69,26.96,26.53,26.92,1489354,26.69,26.96,26.53,26.92,1489354,0.0,1.0
2024-06-10,26.45,26.675,26.26,26.51,1944673,26.45,26.675,26.26,26.51,1944673,0.0,1.0
2024-06-11,26.72,26.865,26.31,26.38,1534284,26.72,26.865,26.31,26.38,1534284,0.0,1.0
2024-06-12,26.86,27.228,26.72,26.97,998351,26.86,27.228,26.72,26.97,998351,0.0,1.0
2024-06-13,25.88,26.805,25.82,26.74,1438621,25.88,26.805,25.82,26.74,1438621,0.0,1.0
2024-06-14,26.05,26.06,25.65,25.65,1573468,26.05,26.06,25.65,25.65,1573468,0.0,1.0
2024-06-17,25.66,25.985,25.58,25.76,2020296,25.66,25.985,25.58,25.76,2020296,0.0,1.0
2024-06-18,25.58,25.8,25.44,25.62,1367011,25.58,25.8,25.44,25.62,1367011,0.0,1.0
2024-06-20,25.27,25.8,25.24,25.47,1636535,25.27,25.8,25.24,25.47,1636535,0.0,1.0
2024-06-21,25.84,25.92,25.25,25.25,6136423,25.84,25.92,25.25,25.25,6136423,0.0,1.0
2024-06-24,25.66,26.07,25.66,25.84,1711127,25.66,26.07,25.66,25.84,1711127,0.0,1.0
2024-06-25,25.44,25.77,25.43,25.77,1231757,25.44,25.77,25.43,25.77,1231757,0.0,1.0
2024-06-26,25.59,25.63,25.33,25.43,968511,25.59,25.63,25.33,25.43,968511,0.0,1.0
2024-06-27,26.23,26.36,25.66,25.79,1621128,26.23,26.36,25.66,25.79,1621128,0.0,1.0
2024-06-28,26.44,26.48,26.2,26.33,2416383,26.44,26.48,26.2,26.33,2416383,0.0,1.0
2024-07-01,26.4,26.53,26.25,26.4,1540529,26.4,26.53,26.25,26.4,1540529,0.0,1.0
2024-07-02,26.41,26.575,25.93,26.41,1318956,26.41,26.575,25.93,26.41,1318956,0.0,1.0
2024-07-03,26.09,26.46,26.05,26.39,452730,26.09,26.46,26.05,26.39,452730,0.0,1.0
2024-07-05,26.13,26.19,25.84,25.93,908127,26.13,26.19,25.84,25.93,908127,0.0,1.0
2024-07-08,25.58,26.14,25.57,26.1,1365564,25.58,26.14,25.57,26.1,1365564,0.0,1.0
2024-07-09,25.19,25.65,25.055,25.55,1857096,25.19,25.65,25.055,25.55,1857096,0.0,1.0
2024-07-10,24.92,25.305,24.63,25.19,1434951,24.92,25.305,24.63,25.19,1434951,0.0,1.0
2024-07-11,25.45,25.635,25.25,25.27,1153625,25.45,25.635,25.25,25.27,1153625,0.0,1.0
2024-07-12,26.21,26.335,25.43,25.53,2293288,26.21,26.335,25.43,25.53,2293288,0.0,1.0
2024-07-15,26.34,26.45,25.99,26.39,1620931,26.34,26.45,25.99,26.39,1620931,0.0,1.0
2024-07-16,26.77,26.78,26.19,26.5,1156678,26.77,26.78,26.19,26.5,1156678,0.0,1.0
2024-07-17,27.0,27.18,26.68,26.77,1170858,27.0,27.18,26.68,26.77,1170858,0.0,1.0
2024-07-18,26.82,27.505,26.67,26.87,1281147,26.82,27.505,26.67,26.87,1281147,0.0,1.0
2024-07-19,26.85,27.02,26.69,27.02,854610,26.85,27.02,26.69,27.02,854610,0.0,1.0
2024-07-22,27.08,27.24,26.83,26.94,1332488,27.08,27.24,26.83,26.94,1332488,0.0,1.0
2024-07-23,27.08,27.28,26.72,27.05,1191896,27.08,27.28,26.72,27.05,1191896,0.0,1.0
2024-07-24,26.61,27.27,26.59,27.07,969022,26.61,27.27,26.59,27.07,969022,0.0,1.0
2024-07-25,27.7,27.93,26.73,26.86,1592201,27.7,27.93,26.73,26.86,1592201,0.0,1.0
2024-07-26,28.03,28.245,27.8,28.0,1261474,28.03,28.245,27.8,28.0,1261474,0.0,1.0
2024-07-29,27.76,28.375,27.72,28.03,1139393,27.76,28.375,27.72,28.03,1139393,0.0,1.0
2024-07-30,28.16,28.315,27.85,27.87,1082085,28.16,28.315,27.85,27.87,1082085,0.0,1.0
2024-07-31,28.12,28.46,27.87,28.18,1396903,28.12,28.46,27.87,28.18,1396903,0.0,1.0
2024-08-01,27.77,28.38,27.58,28.18,1234351,27.77,28.38,27.58,28.18,1234351,0.0,1.0
2024-08-02,26.99,27.45,26.55,27.23,1545503,26.99,27.45,26.55,27.23,1545503,0.0,1.0
2024-08-05,26.07,26.56,25.96,26.22,1615379,26.07,26.56,25.96,26.22,1615379,0.0,1.0
2024-08-06,26.55,26.9,26.05,26.15,1655470,26.55,26.9,26.05,26.15,1655470,0.0,1.0
2024-08-07,26.77,27.2,26.71,26.79,984417,26.77,27.2,26.71,26.79,984417,0.0,1.0
2024-08-08,27.24,27.51,26.87,26.96,1578821,27.24,27.51,26.87,26.96,1578821,0.0,1.0
2024-08-09,27.51,27.53,26.95,27.24,1626941,27.51,27.53,26.95,27.24,1626941,0.0,1.0
2024-08-12,27.35,27.625,27.18,27.54,906366,27.35,27.625,27.18,27.54,906366,0.0,1.0
2024-08-13,27.8,27.95,27.485,27.59,809287,27.8,27.95,27.485,27.59,809287,0.0,1.0
2024-08-14,27.81,27.835,27.46,27.73,721856,27.81,27.835,27.46,27.73,721856,0.0,1.0
2024-08-15,28.01,28.22,27.86,28.15,1097074,28.01,28.22,27.86,28.15,1097074,0.0,1.0
2024-08-16,28.12,28.225,27.91,27.91,1065978,28.12,28.225,27.91,27.91,1065978,0.0,1.0
2024-08-19,28.35,28.445,28.08,28.08,1232513,28.35,28.445,28.08,28.08,1232513,0.0,1.0
2024-08-20,28.25,28.43,28.19,28.3,1159369,28.25,28.43,28.19,28.3,1159369,0.0,1.0
2024-08-21,28.43,28.515,28.3,28.42,1224724,28.43,28.515,28.3,28.42,1224724,0.0,1.0
2024-08-22,28.14,28.59,28.08,28.5,1435804,28.14,28.59,28.08,28.5,1435804,0.0,1.0
2024-08-23,28.47,28.6,28.15,28.31,1604229,28.47,28.6,28.15,28.31,1604229,0.0,1.0
2024-08-26,28.66,28.965,28.57,28.66,2174149,28.66,28.965,28.57,28.66,2174149,0.0,1.0
2024-08-27,28.82,29.05,28.53,28.58,3768448,28.82,29.05,28.53,28.58,3768448,0.0,1.0
2024-08-28,31.94,32.14,29.935,30.0,10012206,31.94,32.14,29.935,30.0,10012206,0.0,1.0
2024-08-29,32.94,32.99,31.91,32.0,6329718,32.94,32.99,31.91,32.0,6329718,0.0,1.0
2024-08-30,32.6,33.36,32.58,32.9,3540018,32.6,33.36,32.58,32.9,3540018,0.0,1.0
2024-09-03,32.07,33.45,31.835,32.33,4488744,32.07,33.45,31.835,32.33,4488744,0.0,1.0
2024-09-04,32.87,32.89,32.0,32.0,2685650,32.87,32.89,32.0,32.0,2685650,0.0,1.0
2024-09-05,32.74,33.09,32.52,32.89,1860376,32.74,33.09,32.52,32.89,1860376,0.0,1.0
2024-09-06,32.42,33.08,32.395,32.87,1492921,32.42,33.08,32.395,32.87,1492921,0.0,1.0
2024-09-09,32.53,32.87,32.22,32.49,2670384,32.53,32.87,32.22,32.49,2670384,0.0,1.0
2024-09-10,32.7,33.13,32.64,32.76,3386131,32.7,33.13,32.64,32.76,3386131,0.0,1.0
2024-09-11,33.07,33.09,32.215,32.54,1636222,33.07,33.09,32.215,32.54,1636222,0.0,1.0
2024-09-12,32.89,33.09,32.805,33.06,1228885,32.89,33.09,32.805,33.06,1228885,0.0,1.0
2024-09-13,33.29,33.4,32.945,32.99,1380789,33.29,33.4,32.945,32.99,1380789,0.0,1.0
2024-09-16,33.45,33.56,33.14,33.33,1352863,33.45,33.56,33.14,33.33,1352863,0.0,1.0
2024-09-17,33.43,33.95,32.58,33.02,5221225,33.43,33.95,32.58,33.02,5221225,0.0,1.0
2024-09-18,33.09,33.58,32.785,33.5,7258525,33.09,33.58,32.785,33.5,7258525,0.0,1.0
2024-09-19,32.84,33.42,32.532,33.38,2606722,32.84,33.42,32.532,33.38,2606722,0.0,1.0
2024-09-20,32.99,33.205,32.7707,32.88,4570208,32.99,33.205,32.7707,32.88,4570208,0.0,1.0
2024-09-23,32.51,32.86,32.28,32.86,1947744,32.51,32.86,32.28,32.86,1947744,0.0,1.0
2024-09-24,32.65,32.8,32.37,32.43,1356549,32.65,32.8,32.37,32.43,1356549,0.0,1.0
2024-09-25,32.61,32.77,32.375,32.65,2384955,32.61,32.77,32.375,32.65,2384955,0.0,1.0
2024-09-26,32.4,32.94,32.36,32.86,8267865,32.4,32.94,32.36,32.86,8267865,0.0,1.0
2024-09-27,32.75,32.88,32.33,32.54,1195192,32.75,32.88,32.33,32.54,1195192,0.0,1.0
2024-09-30,32.73,32.965,32.51,32.71,2618924,32.73,32.965,32.51,32.71,2618924,0.0,1.0
2024-10-01,31.79,32.79,31.775,32.75,2342386,31.79,32.79,31.775,32.75,2342386,0.0,1.0
2024-10-02,31.75,32.03,31.53,31.74,1665173,31.75,32.03,31.53,31.74,1665173,0.0,1.0
2024-10-03,31.67,31.88,31.5,31.69,1353069,31.67,31.88,31.5,31.69,1353069,0.0,1.0
2024-10-04,32.15,32.195,31.49,31.87,1189821,32.15,32.195,31.49,31.87,1189821,0.0,1.0
2024-10-07,31.77,32.3,31.77,32.0,1414349,31.77,32.3,31.77,32.0,1414349,0.0,1.0
2024-10-08,31.91,32.145,31.78,31.98,916397,31.91,32.145,31.78,31.98,916397,0.0,1.0
2024-10-09,32.33,32.55,31.75,31.96,1278181,32.33,32.55,31.75,31.96,1278181,0.0,1.0
2024-10-10,32.71,32.75,32.0,32.02,2184596,32.71,32.75,32.0,32.02,2184596,0.0,1.0
2024-10-11,32.59,32.86,32.415,32.78,1445328,32.59,32.86,32.415,32.78,1445328,0.0,1.0
2024-10-14,32.63,33.075,32.44,32.77,1259802,32.63,33.075,32.44,32.77,1259802,0.0,1.0
2024-10-15,32.73,33.03,32.51,32.8,1061339,32.73,33.03,32.51,32.8,1061339,0.0,1.0
2024-10-16,32.8,32.97,32.66,32.68,1212330,32.8,32.97,32.66,32.68,1212330,0.0,1.0
2024-10-17,32.84,33.1749,32.61,32.77,1501608,32.84,33.1749,32.61,32.77,1501608,0.0,1.0
2024-10-18,32.04,32.87,31.955,32.7,1189797,32.04,32.87,31.955,32.7,1189797,0.0,1.0
2024-10-21,31.86,32.24,31.625,31.98,2126033,31.86,32.24,31.625,31.98,2126033,0.0,1.0
2024-10-22,32.0,32.19,31.84,31.95,1941313,32.0,32.19,31.84,31.95,1941313,0.0,1.0
2024-10-23,31.97,32.25,31.78,32.07,1960033,31.97,32.25,31.78,32.07,1960033,0.0,1.0
2024-10-24,32.17,32.55,32.075,32.27,2437868,32.17,32.55,32.075,32.27,2437868,0.0,1.0
2024-10-25,32.05,32.5,31.965,32.25,770163,32.05,32.5,31.965,32.25,770163,0.0,1.0
2024-10-28,32.01,32.3,31.98,32.3,774399,32.01,32.3,31.98,32.3,774399,0.0,1.0
2024-10-29,32.07,32.23,31.74,31.83,955700,32.07,32.23,31.74,31.83,955700,0.0,1.0
2024-10-30,32.14,32.46,31.97,32.01,736511,32.14,32.46,31.97,32.01,736511,0.0,1.0
2024-10-31,31.76,32.35,31.76,32.07,941041,31.76,32.35,31.76,32.07,941041,0.0,1.0
2024-11-01,31.92,32.27,31.83,31.94,1185070,31.92,32.27,31.83,31.94,1185070,0.0,1.0
2024-11-04,32.5,32.54,31.65,31.65,1225588,32.5,32.54,31.65,31.65,1225588,0.0,1.0
2024-11-05,32.77,32.99,32.38,32.53,1359998,32.77,32.99,32.38,32.53,1359998,0.0,1.0
2024-11-06,33.55,33.82,33.03,33.41,2097148,33.55,33.82,33.03,33.41,2097148,0.0,1.0
2024-11-07,33.99,34.29,33.7,33.7,1351860,33.99,34.29,33.7,33.7,1351860,0.0,1.0
2024-11-08,33.74,34.08,33.51,34.08,1828154,33.74,34.08,33.51,34.08,1828154,0.0,1.0
2024-11-11,34.48,34.63,33.77,33.94,2024360,34.48,34.63,33.77,33.94,2024360,0.0,1.0
2024-11-12,34.24,35.01,34.09,34.5,2883307,34.24,35.01,34.09,34.5,2883307,0.0,1.0
2024-11-13,34.67,35.07,34.2,34.33,1490204,34.67,35.07,34.2,34.33,1490204,0.0,1.0
2024-11-14,34.28,34.84,34.27,34.84,1621800,34.28,34.84,34.27,34.84,1621800,0.0,1.0
2024-11-15,33.53,34.47,33.34,34.47,1601723,33.53,34.47,33.34,34.47,1601723,0.0,1.0
2024-11-18,33.8,33.885,33.4,33.57,1079052,33.8,33.885,33.4,33.57,1079052,0.0,1.0
2024-11-19,33.15,33.7,32.93,33.59,1444295,33.15,33.7,32.93,33.59,1444295,0.0,1.0
2024-11-20,33.17,33.29,32.72,33.29,1358249,33.17,33.29,32.72,33.29,1358249,0.0,1.0
2024-11-21,33.51,33.5898,33.25,33.46,4735245,33.51,33.5898,33.25,33.46,4735245,0.0,1.0
2024-11-22,34.28,34.55,33.57,33.67,1797600,34.28,34.55,33.57,33.67,1797600,0.0,1.0
2024-11-25,35.65,35.715,34.48,34.55,3297159,35.65,35.715,34.48,34.55,3297159,0.0,1.0
2024-11-26,35.51,35.74,35.07,35.24,1770346,35.51,35.74,35.07,35.24,1770346,0.0,1.0
2024-11-27,35.06,35.6,34.91,35.4,1322891,35.06,35.6,34.91,35.4,1322891,0.0,1.0
2024-11-29,35.09,35.43,34.79,35.28,756447,35.09,35.43,34.79,35.28,756447,0.0,1.0
2024-12-02,35.11,35.37,35.04,35.23,2129400,35.11,35.37,35.04,35.23,2129400,0.0,1.0
2024-12-03,34.42,35.11,34.3074,35.0,2669029,34.42,35.11,34.3074,35.0,2669029,0.0,1.0
2024-12-04,31.77,34.15,31.6414,33.75,5263840,31.77,34.15,31.6414,33.75,5263840,0.0,1.0
2024-12-05,32.05,32.18,31.41,31.57,3469659,32.05,32.18,31.41,31.57,3469659,0.0,1.0
2024-12-06,32.5,32.66,31.7899,32.24,1968970,32.5,32.66,31.7899,32.24,1968970,0.0,1.0
2024-12-09,32.56,33.08,32.51,32.73,2231035,32.56,33.08,32.51,32.73,2231035,0.0,1.0
2024-12-10,32.49,32.77,32.25,32.59,2151809,32.49,32.77,32.25,32.59,2151809,0.0,1.0
2024-12-11,32.27,32.525,31.98,32.5,1765133,32.27,32.525,31.98,32.5,1765133,0.0,1.0
2024-12-12,33.02,33.2,32.5,32.63,2284513,33.02,33.2,32.5,32.63,2284513,0.0,1.0
2024-12-13,32.49,33.06,32.41,32.8,949069,32.49,33.06,32.41,32.8,949069,0.0,1.0
2024-12-16,32.13,32.58,32.12,32.41,1572895,32.13,32.58,32.12,32.41,1572895,0.0,1.0
2024-12-17,32.07,32.315,31.9,32.03,1239902,32.07,32.315,31.9,32.03,1239902,0.0,1.0
2024-12-18,31.99,33.27,31.84,32.61,2282478,31.99,33.27,31.84,32.61,2282478,0.0,1.0
2024-12-19,32.06,32.26,31.93,32.12,1609859,32.06,32.26,31.93,32.12,1609859,0.0,1.0
2024-12-20,32.03,32.25,31.3,31.71,4629234,32.03,32.25,31.3,31.71,4629234,0.0,1.0
2024-12-23,31.97,32.135,31.75,31.87,1176609,31.97,32.135,31.75,31.87,1176609,0.0,1.0
2024-12-24,32.02,32.09,31.875,31.9,344246,32.02,32.09,31.875,31.9,344246,0.0,1.0
2024-12-26,32.16,32.25,31.77,31.86,626556,32.16,32.25,31.77,31.86,626556,0.0,1.0
2024-12-27,32.02,32.16,31.56,31.96,825159,32.02,32.16,31.56,31.96,825159,0.0,1.0
2024-12-30,31.83,31.955,31.535,31.87,814743,31.83,31.955,31.535,31.87,814743,0.0,1.0
2024-12-31,31.6,31.99,31.49,31.99,870391,31.6,31.99,31.49,31.99,870391,0.0,1.0
2025-01-02,31.34,31.97,31.33,31.92,970298,31.34,31.97,31.33,31.92,970298,0.0,1.0
2025-01-03,31.49,31.81,31.35,31.5,1167109,31.49,31.81,31.35,31.5,1167109,0.0,1.0
2025-01-06,31.37,31.76,31.1617,31.5,1428866,31.37,31.76,31.1617,31.5,1428866,0.0,1.0
2025-01-07,31.15,31.49,30.915,31.35,1312147,31.15,31.49,30.915,31.35,1312147,0.0,1.0
2025-01-08,31.32,31.32,30.7601,30.95,2258518,31.32,31.32,30.7601,30.95,2258518,0.0,1.0
2025-01-10,30.82,31.22,30.72,30.89,1447301,30.82,31.22,30.72,30.89,1447301,0.0,1.0
2025-01-13,31.28,31.29,30.56,30.59,1846807,31.28,31.29,30.56,30.59,1846807,0.0,1.0
2025-01-14,31.36,31.5999,31.16,31.16,1701696,31.36,31.5999,31.16,31.16,1701696,0.0,1.0
2025-01-15,31.71,31.85,31.52,31.71,1166464,31.71,31.85,31.52,31.71,1166464,0.0,1.0
2025-01-16,31.5,32.04,31.49,31.69,1012463,31.5,32.04,31.49,31.69,1012463,0.0,1.0
2025-01-17,31.53,31.98,31.27,31.79,1618342,31.53,31.98,31.27,31.79,1618342,0.0,1.0
2025-01-21,31.86,32.13,31.625,31.75,1979145,31.86,32.13,31.625,31.75,1979145,0.0,1.0
2025-01-22,31.43,32.0825,31.37,31.86,1576485,31.43,32.0825,31.37,31.86,1576485,0.0,1.0
2025-01-23,31.45,31.46,31.11,31.37,946655,31.45,31.46,31.11,31.37,946655,0.0,1.0
2025-01-24,31.55,31.77,31.32,31.45,887779,31.55,31.77,31.32,31.45,887779,0.0,1.0
2025-01-27,32.3,32.61,31.68,31.68,1410468,32.3,32.61,31.68,31.68,1410468,0.0,1.0
2025-01-28,33.63,33.66,32.15,32.33,2401261,33.63,33.66,32.15,32.33,2401261,0.0,1.0
2025-01-29,33.18,33.65,33.06,33.52,1416940,33.18,33.65,33.06,33.52,1416940,0.0,1.0
2025-01-30,33.23,33.52,32.9,33.26,1172876,33.23,33.52,32.9,33.26,1172876,0.0,1.0
2025-01-31,33.39,33.53,33.16,33.31,1379443,33.39,33.53,33.16,33.31,1379443,0.0,1.0
2025-02-03,33.53,33.87,32.95,33.17,1276007,33.53,33.87,32.95,33.17,1276007,0.0,1.0
2025-02-04,33.75,33.935,33.56,33.77,1284989,33.75,33.935,33.56,33.77,1284989,0.0,1.0
2025-02-05,34.22,34.25,33.57,33.75,1091450,34.22,34.25,33.57,33.75,1091450,0.0,1.0
2025-02-06,34.48,34.58,34.17,34.28,1107265,34.48,34.58,34.17,34.28,1107265,0.0,1.0
2025-02-07,34.29,34.9,34.1424,34.57,722731,34.29,34.9,34.1424,34.57,722731,0.0,1.0
2025-02-10,34.7,34.77,34.26,34.51,1357058,34.7,34.77,34.26,34.51,1357058,0.0,1.0
2025-02-11,34.64,34.84,34.48,34.61,761660,34.64,34.84,34.48,34.61,761660,0.0,1.0
2025-02-12,35.11,35.12,34.15,34.28,1173103,35.11,35.12,34.15,34.28,1173103,0.0,1.0
2025-02-13,35.39,35.4,34.93,35.29,984140,35.39,35.4,34.93,35.29,984140,0.0,1.0
2025-02-14,35.35,35.453,35.21,35.37,1072138,35.35,35.453,35.21,35.37,1072138,0.0,1.0
2025-02-18,35.34,35.4,35.1,35.19,1150621,35.34,35.4,35.1,35.19,1150621,0.0,1.0
2025-02-19,35.16,35.42,34.89,35.11,1987883,35.16,35.42,34.89,35.11,1987883,0.0,1.0
2025-02-20,34.68,35.06,34.22,35.06,1357550,34.68,35.06,34.22,35.06,1357550,0.0,1.0
2025-02-21,33.47,34.815,33.46,34.76,2063148,33.47,34.815,33.46,34.76,2063148,0.0,1.0
2025-02-24,33.31,33.75,32.87,33.48,2546045,33.31,33.75,32.87,33.48,2546045,0.0,1.0
2025-02-25,33.13,33.47,32.83,33.27,1301115,33.13,33.47,32.83,33.27,1301115,0.0,1.0
2025-02-26,32.55,33.43,32.49,33.15,2227230,32.55,33.43,32.49,33.15,2227230,0.0,1.0
2025-02-27,32.4,32.98,32.36,32.74,1714669,32.4,32.98,32.36,32.74,1714669,0.0,1.0
2025-02-28,32.7,32.745,32.15,32.19,1474510,32.7,32.745,32.15,32.19,1474510,0.0,1.0
2025-03-03,32.76,33.07,32.42,32.69,1770981,32.76,33.07,32.42,32.69,1770981,0.0,1.0
2025-03-04,33.47,34.08,32.7382,32.74,4688220,33.47,34.08,32.7382,32.74,4688220,0.0,1.0
2025-03-05,32.39,32.56,31.0,31.0,5075563,32.39,32.56,31.0,31.0,5075563,0.0,1.0
2025-03-06,32.16,32.52,31.83,32.0,2390555,32.16,32.52,31.83,32.0,2390555,0.0,1.0
2025-03-07,32.27,32.715,31.72,32.05,2116996,32.27,32.715,31.72,32.05,2116996,0.0,1.0
2025-03-10,32.15,32.29,31.76,32.1,2003212,32.15,32.29,31.76,32.1,2003212,0.0,1.0
2025-03-11,31.4,32.3,31.39,32.15,1781563,31.4,32.3,31.39,32.15,1781563,0.0,1.0
2025-03-12,30.96,31.44,30.84,31.4,1860072,30.96,31.44,30.84,31.4,1860072,0.0,1.0
2025-03-13,30.33,30.94,30.27,30.86,1946117,30.33,30.94,30.27,30.86,1946117,0.0,1.0
2025-03-14,31.24,31.25,30.425,30.5,1714581,31.24,31.25,30.425,30.5,1714581,0.0,1.0
2025-03-17,30.99,31.38,30.6603,30.88,2054705,30.99,31.38,30.6603,30.88,2054705,0.0,1.0
2025-03-18,30.86,30.985,30.51,30.98,1190347,30.86,30.985,30.51,30.98,1190347,0.0,1.0
2025-03-19,30.83,31.105,30.5,31.01,1978295,30.83,31.105,30.5,31.01,1978295,0.0,1.0
2025-03-20,30.22,30.75,30.14,30.69,1728378,30.22,30.75,30.14,30.69,1728378,0.0,1.0
2025-03-21,30.37,30.64,29.94,30.05,2367812,30.37,30.64,29.94,30.05,2367812,0.0,1.0
2025-03-24,30.81,30.95,30.53,30.62,1462805,30.81,30.95,30.53,30.62,1462805,0.0,1.0
2025-03-25,30.75,31.04,30.685,30.76,1154367,30.75,31.04,30.685,30.76,1154367,0.0,1.0
2025-03-26,31.0,31.015,30.55,30.75,1402564,31.0,31.015,30.55,30.75,1402564,0.0,1.0
2025-03-27,31.64,31.64,30.6592,30.83,2087537,31.64,31.64,30.6592,30.83,2087537,0.0,1.0
2025-03-28,31.1,31.83,30.79,31.62,1401284,31.1,31.83,30.79,31.62,1401284,0.0,1.0
2025-03-31,30.86,31.07,30.65,31.0,1399569,30.86,31.07,30.65,31.0,1399569,0.0,1.0
2025-04-01,31.32,31.38,30.66,30.86,1445739,31.32,31.38,30.66,30.86,1445739,0.0,1.0
2025-04-02,31.47,31.65,30.895,31.12,1410061,31.47,31.65,30.895,31.12,1410061,0.0,1.0
2025-04-03,31.08,31.62,30.6601,30.9,1937652,31.08,31.62,30.6601,30.9,1937652,0.0,1.0
2025-04-04,29.81,30.99,29.73,30.58,2913543,29.81,30.99,29.73,30.58,2913543,0.0,1.0
2025-04-07,29.11,30.05,28.38,29.01,2432209,29.11,30.05,28.38,29.01,2432209,0.0,1.0
2025-04-08,28.42,30.03,28.045,29.7,2638489,28.42,30.03,28.045,29.7,2638489,0.0,1.0
2025-04-09,30.3,30.675,28.0,28.28,2978192,30.3,30.675,28.0,28.28,2978192,0.0,1.0
2025-04-10,30.02,30.17,28.94,29.73,2365800,30.02,30.17,28.94,29.73,2365800,0.0,1.0
2025-04-11,30.21,30.33,29.52,29.96,1380204,30.21,30.33,29.52,29.96,1380204,0.0,1.0
2025-04-14,30.11,30.605,29.785,30.46,1573943,30.11,30.605,29.785,30.46,1573943,0.0,1.0
2025-04-15,29.95,30.3628,29.8,30.2,1509599,29.95,30.3628,29.8,30.2,1509599,0.0,1.0
2025-04-16,29.78,30.37,29.71,29.91,1447157,29.78,30.37,29.71,29.91,1447157,0.0,1.0
2025-04-17,29.65,29.995,29.564,29.74,928341,29.65,29.995,29.564,29.74,928341,0.0,1.0
2025-04-21,29.31,29.7,29.1922,29.52,1155371,29.31,29.7,29.1922,29.52,1155371,0.0,1.0
2025-04-22,29.79,29.935,29.43,29.53,1798688,29.79,29.935,29.43,29.53,1798688,0.0,1.0
2025-04-23,30.3,30.96,30.08,30.15,1652306,30.3,30.96,30.08,30.15,1652306,0.0,1.0
2025-04-24,30.78,31.01,30.2,30.38,1079022,30.78,31.01,30.2,30.38,1079022,0.0,1.0
2025-04-25,30.95,31.035,30.64,30.71,789046,30.95,31.035,30.64,30.71,789046,0.0,1.0
2025-04-28,30.83,31.208,30.68,31.0,1724160,30.83,31.208,30.68,31.0,1724160,0.0,1.0
2025-04-29,31.46,31.63,30.84,30.88,1343723,31.46,31.63,30.84,30.88,1343723,0.0,1.0
2025-04-30,31.22,31.42,30.99,31.41,1455003,31.22,31.42,30.99,31.41,1455003,0.0,1.0
2025-05-01,30.98,31.4899,30.98,31.14,1116781,30.98,31.4899,30.98,31.14,1116781,0.0,1.0
2025-05-02,31.18,31.44,30.89,31.18,971758,31.18,31.44,30.89,31.18,971758,0.0,1.0
2025-05-05,31.17,31.32,31.06,31.06,1875933,31.17,31.32,31.06,31.06,1875933,0.0,1.0
2025-05-06,30.81,31.155,30.77,30.89,1062757,30.81,31.155,30.77,30.89,1062757,0.0,1.0
2025-05-07,30.96,31.2002,30.71,31.05,1022056,30.96,31.2002,30.71,31.05,1022056,0.0,1.0
2025-05-08,31.39,31.645,31.065,31.07,926685,31.39,31.645,31.065,31.07,926685,0.0,1.0
2025-05-09,31.42,31.73,31.34,31.52,903472,31.42,31.73,31.34,31.52,903472,0.0,1.0
2025-05-12,31.87,32.19,31.57,31.8,1391931,31.87,32.19,31.57,31.8,1391931,0.0,1.0
2025-05-13,31.72,32.14,31.71,31.91,944634,31.72,32.14,31.71,31.91,944634,0.0,1.0
2025-05-14,31.65,31.86,31.47,31.69,1099812,31.65,31.86,31.47,31.69,1099812,0.0,1.0
2025-05-15,32.25,32.29,31.645,31.74,1487930,32.25,32.29,31.645,31.74,1487930,0.0,1.0
2025-05-16,32.28,32.32,31.97,32.28,1430013,32.28,32.32,31.97,32.28,1430013,0.0,1.0
2025-05-19,31.98,32.19,31.88,31.98,1112664,31.98,32.19,31.88,31.98,1112664,0.0,1.0
2025-05-20,31.97,32.5,31.9,32.45,1673420,31.97,32.5,31.9,32.45,1673420,0.0,1.0
2025-05-21,31.55,32.1,31.47,31.69,1559092,31.55,32.1,31.47,31.69,1559092,0.0,1.0
2025-05-22,31.26,31.585,31.17,31.49,1731269,31.26,31.585,31.17,31.49,1731269,0.0,1.0
2025-05-23,31.09,31.25,30.97,31.0,1665593,31.09,31.25,30.97,31.0,1665593,0.0,1.0
2025-05-27,31.45,31.61,31.14,31.42,4116933,31.45,31.61,31.14,31.42,4116933,0.0,1.0
2025-05-28,36.87,37.66,34.85,34.86,16887050,36.87,37.66,34.85,34.86,16887050,0.0,1.0
2025-05-29,37.35,37.39,36.29,36.66,12783842,37.35,37.39,36.29,36.66,12783842,0.0,1.0
2025-05-30,37.82,37.96,36.9801,37.38,3950161,37.82,37.96,36.9801,37.38,3950161,0.0,1.0
2025-06-02,38.11,38.36,37.65,37.82,3862733,38.11,38.36,37.65,37.82,3862733,0.0,1.0
2025-06-03,38.38,38.4,37.88,38.02,2187423,38.38,38.4,37.88,38.02,2187423,0.0,1.0
2025-06-04,38.55,38.8,38.145,38.4,3039754,38.55,38.8,38.145,38.4,3039754,0.0,1.0
2025-06-05,37.93,38.73,37.7,38.7,2957224,37.93,38.73,37.7,38.7,2957224,0.0,1.0
2025-06-06,37.41,38.04,37.17,37.93,2330674,37.41,38.04,37.17,37.93,2330674,0.0,1.0
2025-06-09,37.45,37.55,37.16,37.38,1671882,37.45,37.55,37.16,37.38,1671882,0.0,1.0
2025-06-10,36.46,37.43,36.45,37.43,3992675,36.46,37.43,36.45,37.43,3992675,0.0,1.0
2025-06-11,35.92,36.46,35.79,36.46,1911757,35.92,36.46,35.79,36.46,1911757,0.0,1.0
2025-06-12,35.84,36.1,35.59,35.99,1472766,35.84,36.1,35.59,35.99,1472766,0.0,1.0
2025-06-13,35.57,36.02,34.98,35.14,1885610,35.57,36.02,34.98,35.14,1885610,0.0,1.0
2025-06-16,35.71,35.805,35.31,35.61,1556633,35.71,35.805,35.31,35.61,1556633,0.0,1.0
2025-06-17,35.83,36.405,35.55,35.6,1741562,35.83,36.405,35.55,35.6,1741562,0.0,1.0
2025-06-18,35.02,35.83,35.0,35.8,1575209,35.02,35.83,35.0,35.8,1575209,0.0,1.0
2025-06-20,34.31,35.44,34.215,35.22,3522659,34.31,35.44,34.215,35.22,3522659,0.0,1.0
2025-06-23,34.39,34.39,33.85,34.21,1929509,34.39,34.39,33.85,34.21,1929509,0.0,1.0
2025-06-24,34.55,34.71,34.09,34.71,1849865,34.55,34.71,34.09,34.71,1849865,0.0,1.0
2025-06-25,34.14,34.86,34.12,34.6,1866412,34.14,34.86,34.12,34.6,1866412,0.0,1.0
2025-06-26,34.14,34.37,33.78,34.19,1644235,34.14,34.37,33.78,34.19,1644235,0.0,1.0
2025-06-27,34.0,34.195,33.76,34.16,2456523,34.0,34.195,33.76,34.16,2456523,0.0,1.0
2025-06-30,34.17,34.39,33.92,34.12,1492076,34.17,34.39,33.92,34.12,1492076,0.0,1.0
2025-07-01,33.7,34.12,33.4,33.94,2570442,33.7,34.12,33.4,33.94,2570442,0.0,1.0
2025-07-02,32.82,33.73,32.685,33.57,2837291,32.82,33.73,32.685,33.57,2837291,0.0,1.0
2025-07-03,33.26,33.32,32.9,32.98,1312193,33.26,33.32,32.9,32.98,1312193,0.0,1.0
2025-07-07,33.16,33.6,33.04,33.15,1820481,33.16,33.6,33.04,33.15,1820481,0.0,1.0
2025-07-08,33.58,33.71,33.04,33.04,2183539,33.58,33.71,33.04,33.04,2183539,0.0,1.0
2025-07-09,33.73,33.855,33.36,33.61,1434491,33.73,33.855,33.36,33.61,1434491,0.0,1.0
2025-07-10,33.21,33.63,33.15,33.49,1811457,33.21,33.63,33.15,33.49,1811457,0.0,1.0
2025-07-11,32.4,33.135,32.29,33.02,2146663,32.4,33.135,32.29,33.02,2146663,0.0,1.0
2025-07-14,32.55,32.71,32.3,32.35,2049298,32.55,32.71,32.3,32.35,2049298,0.0,1.0
2025-07-15,32.07,32.61,32.04,32.41,1617936,32.07,32.61,32.04,32.41,1617936,0.0,1.0
2025-07-16,32.44,32.77,32.16,32.29,2767830,32.44,32.77,32.16,32.29,2767830,0.0,1.0
2025-07-17,32.49,32.73,32.33,32.42,1387224,32.49,32.73,32.33,32.42,1387224,0.0,1.0
2025-07-18,32.43,32.76,32.33,32.57,1004902,32.43,32.76,32.33,32.57,1004902,0.0,1.0
2025-07-21,32.86,32.94,32.385,32.5,1665585,32.86,32.94,32.385,32.5,1665585,0.0,1.0
2025-07-22,33.09,33.18,32.76,32.76,1547388,33.09,33.18,32.76,32.76,1547388,0.0,1.0
2025-07-23,33.02,33.32,32.8,33.15,1167002,33.02,33.32,32.8,33.15,1167002,0.0,1.0
2025-07-24,33.04,33.08,32.715,32.87,794015,33.04,33.08,32.715,32.87,794015,0.0,1.0
2025-07-25,32.99,33.486,32.97,33.0,914103,32.99,33.486,32.97,33.0,914103,0.0,1.0
2025-07-28,32.87,33.275,32.86,33.0,1276267,32.87,33.275,32.86,33.0,1276267,0.0,1.0
2025-07-29,32.75,33.1806,32.57,33.05,1168119,32.75,33.1806,32.57,33.05,1168119,0.0,1.0
2025-07-30,32.51,32.9678,32.35,32.76,1178086,32.51,32.9678,32.35,32.76,1178086,0.0,1.0
2025-07-31,32.1,32.6,32.07,32.47,1132270,32.1,32.6,32.07,32.47,1132270,0.0,1.0
2025-08-01,31.59,32.29,31.53,32.26,1795183,31.59,32.29,31.53,32.26,1795183,0.0,1.0
2025-08-04,31.98,32.049,31.395,31.66,1568214,31.98,32.049,31.395,31.66,1568214,0.0,1.0
2025-08-05,31.57,32.17,31.51,32.04,1172327,31.57,32.17,31.51,32.04,1172327,0.0,1.0
2025-08-06,31.99,32.0,31.56,31.59,2466875,31.99,32.0,31.56,31.59,2466875,0.0,1.0
2025-08-07,31.93,32.36,31.32,32.36,2377762,31.93,32.36,31.32,32.36,2377762,0.0,1.0
2025-08-08,31.81,32.31,31.7,32.0,1279178,31.81,32.31,31.7,32.0,1279178,0.0,1.0
2025-08-11,31.04,31.915,30.975,31.76,1697849,31.04,31.915,30.975,31.76,1697849,0.0,1.0
2025-08-12,31.06,31.265,30.72,31.09,1524541,31.06,31.265,30.72,31.09,1524541,0.0,1.0
2025-08-13,31.68,31.825,31.07,31.24,1557812,31.68,31.825,31.07,31.24,1557812,0.0,1.0
2025-08-14,31.03,31.65,30.98,31.55,1408930,31.03,31.65,30.98,31.55,1408930,0.0,1.0
2025-08-15,31.59,31.63,31.02,31.15,1954686,31.59,31.63,31.02,31.15,1954686,0.0,1.0
2025-08-18,31.63,31.78,31.35,31.6,1038193,31.63,31.78,31.35,31.6,1038193,0.0,1.0
2025-08-19,31.51,31.815,31.39,31.69,1434033,31.51,31.815,31.39,31.69,1434033,0.0,1.0
2025-08-20,31.52,31.6576,31.1532,31.54,1762083,31.52,31.6576,31.1532,31.54,1762083,0.0,1.0
2025-08-21,31.18,31.66,30.42,31.34,2916387,31.18,31.66,30.42,31.34,2916387,0.0,1.0
2025-08-22,31.8,31.885,31.24,31.3,1577896,31.8,31.885,31.24,31.3,1577896,0.0,1.0
2025-08-25,31.42,31.84,31.3145,31.7,1795220,31.42,31.84,31.3145,31.7,1795220,0.0,1.0
2025-08-26,31.16,31.635,31.16,31.25,4492449,31.16,31.635,31.16,31.25,4492449,0.0,1.0
2025-08-27,32.46,33.78,31.11,33.73,5664600,32.46,33.78,31.11,33.73,5664600,0.0,1.0
2025-08-28,32.83,32.92,32.0011,32.41,3012875,32.83,32.92,32.0011,32.41,3012875,0.0,1.0
2025-08-29,32.63,32.93,32.45,32.71,2571767,32.63,32.93,32.45,32.71,2571767,0.0,1.0
2025-09-02,32.2,32.79,31.85,32.43,2395346,32.2,32.79,31.85,32.43,2395346,0.0,1.0
2025-09-03,32.36,32.37,31.93,32.07,1830014,32.36,32.37,31.93,32.07,1830014,0.0,1.0
2025-09-04,32.74,32.89,31.97,32.27,2990753,32.74,32.89,31.97,32.27,2990753,0.0,1.0
2025-09-05,32.77,33.09,32.37,32.74,1628444,32.77,33.09,32.37,32.74,1628444,0.0,1.0
2025-09-08,33.11,33.21,32.54,32.74,2121700,33.11,33.21,32.54,32.74,2121700,0.0,1.0
2025-09-09,33.55,33.56,32.8,33.14,2447764,33.55,33.56,32.8,33.14,2447764,0.0,1.0
2025-09-10,32.7,33.6,32.58,33.6,2148541,32.7,33.6,32.58,33.6,2148541,0.0,1.0
2025-09-11,33.0,33.1,32.49,32.87,1313671,33.0,33.1,32.49,32.87,1313671,0.0,1.0
2025-09-12,32.46,32.84,32.39,32.68,1475324,32.46,32.84,32.39,32.68,1475324,0.0,1.0
2025-09-15,32.51,32.715,32.3,32.46,1301107,32.51,32.715,32.3,32.46,1301107,0.0,1.0
2025-09-16,32.52,32.66,32.31,32.5,1313318,32.52,32.66,32.31,32.5,1313318,0.0,1.0
2025-09-17,32.74,33.01,32.555,32.69,1855392,32.74,33.01,32.555,32.69,1855392,0.0,1.0
2025-09-18,32.3,32.68,32.17,32.43,1782425,32.3,32.68,32.17,32.43,1782425,0.0,1.0
2025-09-19,32.17,32.355,32.075,32.23,3327874,32.17,32.355,32.075,32.23,3327874,0.0,1.0
2025-09-22,32.41,32.74,31.85,32.0,2002719,32.41,32.74,31.85,32.0,2002719,0.0,1.0
2025-09-23,32.37,32.73,32.12,32.42,2428478,32.37,32.73,32.12,32.42,2428478,0.0,1.0
2025-09-24,32.32,32.75,32.26,32.38,1785413,32.32,32.75,32.26,32.38,1785413,0.0,1.0
2025-09-25,32.3,32.32,31.93,32.29,1343588,32.3,32.32,31.93,32.29,1343588,0.0,1.0
2025-09-26,32.37,32.44,32.0,32.24,1353915,32.37,32.44,32.0,32.24,1353915,0.0,1.0
2025-09-29,32.29,32.49,32.145,32.3,1293278,32.29,32.49,32.145,32.3,1293278,0.0,1.0
2025-09-30,32.27,32.5685,31.99,32.21,1401903,32.27,32.5685,31.99,32.21,1401903,0.0,1.0
2025-10-01,32.08,32.72,31.89,32.27,2008146,32.08,32.72,31.89,32.27,2008146,0.0,1.0
2025-10-02,32.5,32.5,31.9,32.02,1206962,32.5,32.5,31.9,32.02,1206962,0.0,1.0
2025-10-03,32.15,32.67,32.15,32.48,1465143,32.15,32.67,32.15,32.48,1465143,0.0,1.0
2025-10-06,33.07,33.16,31.925,32.18,2309670,33.07,33.16,31.925,32.18,2309670,0.0,1.0
2025-10-07,32.78,33.5,32.585,33.26,2590364,32.78,33.5,32.585,33.26,2590364,0.0,1.0
2025-10-08,33.04,33.37,32.81,32.87,1894307,33.04,33.37,32.81,32.87,1894307,0.0,1.0
2025-10-09,33.03,33.26,32.84,33.1,1080084,33.03,33.26,32.84,33.1,1080084,0.0,1.0
2025-10-10,32.94,33.3,32.74,33.1,1762697,32.94,33.3,32.74,33.1,1762697,0.0,1.0
2025-10-13,32.75,32.99,32.49,32.83,1662173,32.75,32.99,32.49,32.83,1662173,0.0,1.0
2025-10-14,32.65,32.805,32.4,32.61,1080263,32.65,32.805,32.4,32.61,1080263,0.0,1.0
2025-10-15,32.73,33.03,32.595,32.69,1372171,32.73,33.03,32.595,32.69,1372171,0.0,1.0
2025-10-16,32.48,33.04,32.3,32.79,1228966,32.48,33.04,32.3,32.79,1228966,0.0,1.0
2025-10-17,32.63,32.8,32.3804,32.51,1060238,32.63,32.8,32.3804,32.51,1060238,0.0,1.0
2025-10-20,33.08,33.11,32.53,32.66,1663147,33.08,33.11,32.53,32.66,1663147,0.0,1.0
2025-10-21,33.53,33.58,33.015,33.09,1253530,33.53,33.58,33.015,33.09,1253530,0.0,1.0
2025-10-22,33.49,33.88,33.29,33.44,1368112,33.49,33.88,33.29,33.44,1368112,0.0,1.0
2025-10-23,33.28,33.495,33.11,33.34,1368953,33.28,33.495,33.11,33.34,1368953,0.0,1.0
2025-10-24,33.15,33.655,33.065,33.53,1298180,33.15,33.655,33.065,33.53,1298180,0.0,1.0
2025-10-27,32.69,33.225,32.68,33.14,1327343,32.69,33.225,32.68,33.14,1327343,0.0,1.0
2025-10-28,32.64,32.915,32.49,32.63,1672304,32.64,32.915,32.49,32.63,1672304,0.0,1.0
2025-10-29,31.67,32.5,31.29,32.41,3029040,31.67,32.5,31.29,32.41,3029040,0.0,1.0
2025-10-30,31.85,32.02,31.37,31.57,2076382,31.85,32.02,31.37,31.57,2076382,0.0,1.0
2025-10-31,32.09,32.18,31.63,31.72,1387742,32.09,32.18,31.63,31.72,1387742,0.0,1.0
2025-11-03,32.23,32.23,31.81,32.1,1407788,32.23,32.23,31.81,32.1,1407788,0.0,1.0
2025-11-04,31.52,32.2,31.31,32.2,1368375,31.52,32.2,31.31,32.2,1368375,0.0,1.0
2025-11-05,31.37,31.75,31.1101,31.69,1689363,31.37,31.75,31.1101,31.69,1689363,0.0,1.0
2025-11-06,31.11,31.385,30.91,31.16,1384326,31.11,31.385,30.91,31.16,1384326,0.0,1.0
2025-11-07,31.35,31.58,30.92,31.1,1677884,31.35,31.58,30.92,31.1,1677884,0.0,1.0
2025-11-10,31.95,32.145,31.27,31.35,1595551,31.95,32.145,31.27,31.35,1595551,0.0,1.0
2025-11-11,32.11,32.26,31.81,31.99,1030640,32.11,32.26,31.81,31.99,1030640,0.0,1.0
2025-11-12,31.96,32.61,31.95,32.49,3724228,31.96,32.61,31.95,32.49,3724228,0.0,1.0
2025-11-13,31.99,32.33,31.83,31.95,1192835,31.99,32.33,31.83,31.95,1192835,0.0,1.0
2025-11-14,32.01,32.08,31.5425,31.88,1791372,32.01,32.08,31.5425,31.88,1791372,0.0,1.0
2025-11-17,30.75,32.45,30.72,31.9,2678107,30.75,32.45,30.72,31.9,2678107,0.0,1.0
2025-11-18,29.63,30.775,29.2,30.65,3094651,29.63,30.775,29.2,30.65,3094651,0.0,1.0
2025-11-19,29.17,29.675,28.93,29.59,2721649,29.17,29.675,28.93,29.59,2721649,0.0,1.0
2025-11-20,28.98,30.0,28.93,29.99,2260958,28.98,30.0,28.93,29.99,2260958,0.0,1.0
2025-11-21,30.3,30.375,28.7,29.02,2261374,30.3,30.375,28.7,29.02,2261374,0.0,1.0
2025-11-24,30.05,30.42,29.94,30.18,2013020,30.05,30.42,29.94,30.18,2013020,0.0,1.0
2025-11-25,30.0,30.45,29.88,30.09,1624466,30.0,30.45,29.88,30.09,1624466,0.0,1.0
2025-11-26,29.68,30.37,29.68,29.88,2139090,29.68,30.37,29.68,29.88,2139090,0.0,1.0