date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-12-05,25.3292,25.97,25.3292,25.89,4600,25.3292,25.97,25.3292,25.89,4600,0.0,1.0
2011-12-06,25.4,25.4,25.4,25.4,100,25.4,25.4,25.4,25.4,100,0.0,1.0
2011-12-07,25.29,25.29,25.29,25.29,401,25.29,25.29,25.29,25.29,401,0.0,1.0
2011-12-08,25.25,25.25,25.25,25.25,100,25.25,25.25,25.25,25.25,100,0.0,1.0
2011-12-09,25.48,25.56,25.23,25.23,893,25.48,25.56,25.23,25.23,893,0.0,1.0
2011-12-12,24.9,24.9,24.9,24.9,335,24.9,24.9,24.9,24.9,335,0.0,1.0
2011-12-13,24.2,24.59,24.2,24.59,900,24.2,24.59,24.2,24.59,900,0.0,1.0
2011-12-14,23.396,23.9,23.2745,23.9,4610,23.396,23.9,23.2745,23.9,4610,0.0,1.0
2011-12-15,23.4,23.4,23.4,23.4,500,23.4,23.4,23.4,23.4,500,0.0,1.0
2011-12-16,23.87,23.87,23.77,23.77,1435,23.87,23.87,23.77,23.77,1435,0.0,1.0
2011-12-19,23.4008,23.68,23.4008,23.68,870,23.4008,23.68,23.4008,23.68,870,0.0,1.0
2011-12-20,24.0799,24.0799,23.99,24.05,2100,24.0799,24.0799,23.99,24.05,2100,0.0,1.0
2011-12-21,24.13,24.13,24.12,24.12,400,24.13,24.13,24.12,24.12,400,0.0,1.0
2011-12-22,24.38,24.43,24.25,24.25,1000,24.38,24.43,24.25,24.25,1000,0.0,1.0
2011-12-23,24.7399,24.88,24.7399,24.88,2750,24.7399,24.88,24.7399,24.88,2750,0.0,1.0
2011-12-27,24.3588,24.3588,24.3588,24.3588,404,24.3588,24.3588,24.3588,24.3588,404,0.0,1.0
2011-12-28,24.3588,24.3588,24.3588,24.3588,0,24.3588,24.3588,24.3588,24.3588,0,0.0,1.0
2011-12-29,23.9901,23.9901,23.962,23.962,2144,23.9901,23.9901,23.962,23.962,2144,0.0,1.0
2011-12-30,24.5,24.5,24.4932,24.4932,300,24.5,24.5,24.4932,24.4932,300,0.0,1.0
2012-01-03,25.16,25.182,24.95,24.95,820,25.16,25.182,24.95,24.95,820,0.0,1.0
2012-01-04,24.4,24.57,24.4,24.57,800,24.4,24.57,24.4,24.57,800,0.0,1.0
2012-01-05,24.35,24.35,24.35,24.35,100,24.35,24.35,24.35,24.35,100,0.0,1.0
2012-01-06,24.42,24.42,24.42,24.42,500,24.42,24.42,24.42,24.42,500,0.0,1.0
2012-01-09,24.42,24.42,24.42,24.42,0,24.42,24.42,24.42,24.42,0,0.0,1.0
2012-01-10,24.42,24.42,24.42,24.42,0,24.42,24.42,24.42,24.42,0,0.0,1.0
2012-01-11,25.22,25.22,25.1,25.1,1000,25.22,25.22,25.1,25.1,1000,0.0,1.0
2012-01-12,25.72,25.72,25.72,25.72,100,25.72,25.72,25.72,25.72,100,0.0,1.0
2012-01-13,25.5299,25.87,25.5299,25.87,300,25.5299,25.87,25.5299,25.87,300,0.0,1.0
2012-01-17,25.5299,25.5299,25.5299,25.5299,0,25.5299,25.5299,25.5299,25.5299,0,0.0,1.0
2012-01-18,25.5299,25.5299,25.5299,25.5299,0,25.5299,25.5299,25.5299,25.5299,0,0.0,1.0
2012-01-19,27.032,27.137,26.8,26.8,847,27.032,27.137,26.8,26.8,847,0.0,1.0
2012-01-20,26.647,26.97,26.647,26.97,200,26.647,26.97,26.647,26.97,200,0.0,1.0
2012-01-23,27.12,27.12,26.98,27.05,8855,27.12,27.12,26.98,27.05,8855,0.0,1.0
2012-01-24,27.0599,27.06,26.77,26.77,747,27.0599,27.06,26.77,26.77,747,0.0,1.0
2012-01-25,27.26,27.3599,27.1,27.1,8375,27.26,27.3599,27.1,27.1,8375,0.0,1.0
2012-01-26,27.6,27.74,27.6,27.69,6750,27.6,27.74,27.6,27.69,6750,0.0,1.0
2012-01-27,27.7,27.7099,27.6135,27.65,3300,27.7,27.7099,27.6135,27.65,3300,0.0,1.0
2012-01-30,27.1892,27.1892,27.1892,27.1892,100,27.1892,27.1892,27.1892,27.1892,100,0.0,1.0
2012-01-31,27.2,27.4101,27.09,27.41,3750,27.2,27.4101,27.09,27.41,3750,0.0,1.0
2012-02-01,27.3,27.3,27.1965,27.1965,500,27.3,27.3,27.1965,27.1965,500,0.0,1.0
2012-02-02,26.8162,26.98,26.79,26.98,402,26.8162,26.98,26.79,26.98,402,0.0,1.0
2012-02-03,27.7599,27.7599,27.2,27.2,3222,27.7599,27.7599,27.2,27.2,3222,0.0,1.0
2012-02-06,27.43,27.43,27.43,27.43,583,27.43,27.43,27.43,27.43,583,0.0,1.0
2012-02-07,27.552,27.57,27.2,27.31,1910,27.552,27.57,27.2,27.31,1910,0.0,1.0
2012-02-08,27.72,27.94,27.7099,27.9,1771,27.72,27.94,27.7099,27.9,1771,0.0,1.0
2012-02-09,28.2199,28.25,28.2,28.2,1200,28.2199,28.25,28.2,28.2,1200,0.0,1.0
2012-02-10,27.3499,27.5472,27.3499,27.5472,992,27.3499,27.5472,27.3499,27.5472,992,0.0,1.0
2012-02-13,27.178,27.2,27.02,27.2,400,27.178,27.2,27.02,27.2,400,0.0,1.0
2012-02-14,27.18,27.18,27.18,27.18,375,27.18,27.18,27.18,27.18,375,0.0,1.0
2012-02-15,27.18,27.18,27.18,27.18,0,27.18,27.18,27.18,27.18,0,0.0,1.0
2012-02-16,27.18,27.18,27.18,27.18,0,27.18,27.18,27.18,27.18,0,0.0,1.0
2012-02-17,26.46,26.91,26.46,26.91,900,26.46,26.91,26.46,26.91,900,0.0,1.0
2012-02-21,27.31,27.31,27.2108,27.2108,545,27.31,27.31,27.2108,27.2108,545,0.0,1.0
2012-02-22,27.26,27.26,27.1336,27.1336,393,27.26,27.26,27.1336,27.1336,393,0.0,1.0
2012-02-23,26.9498,26.98,26.8354,26.8354,2300,26.9498,26.98,26.8354,26.8354,2300,0.0,1.0
2012-02-24,27.4865,27.4865,26.94,26.94,3200,27.4865,27.4865,26.94,26.94,3200,0.0,1.0
2012-02-27,27.48,27.48,27.48,27.48,100,27.48,27.48,27.48,27.48,100,0.0,1.0
2012-02-28,27.6335,27.708,27.56,27.56,6300,27.6335,27.708,27.56,27.56,6300,0.0,1.0
2012-02-29,27.23,27.23,27.23,27.23,400,27.23,27.23,27.23,27.23,400,0.0,1.0
2012-03-01,27.7148,27.773,27.7148,27.773,450,27.7148,27.773,27.7148,27.773,450,0.0,1.0
2012-03-02,27.693,27.7,27.65,27.67,1150,27.693,27.7,27.65,27.67,1150,0.0,1.0
2012-03-05,27.3208,27.66,27.18,27.66,2142,27.3208,27.66,27.18,27.66,2142,0.0,1.0
2012-03-06,26.6399,26.67,26.6399,26.6699,2814,26.6399,26.67,26.6399,26.6699,2814,0.0,1.0
2012-03-07,26.71,26.71,26.71,26.71,200,26.71,26.71,26.71,26.71,200,0.0,1.0
2012-03-08,26.71,26.71,26.71,26.71,0,26.71,26.71,26.71,26.71,0,0.0,1.0
2012-03-09,27.18,27.3,27.18,27.3,500,27.18,27.3,27.18,27.3,500,0.0,1.0
2012-03-12,27.2292,27.27,27.18,27.18,1320,27.2292,27.27,27.18,27.18,1320,0.0,1.0
2012-03-13,27.6,27.63,27.4912,27.57,2190,27.6,27.63,27.4912,27.57,2190,0.0,1.0
2012-03-14,27.6,27.6,27.6,27.6,0,27.6,27.6,27.6,27.6,0,0.0,1.0
2012-03-15,27.551,27.551,27.551,27.551,100,27.551,27.551,27.551,27.551,100,0.0,1.0
2012-03-16,27.3809,27.4682,27.3809,27.4,1000,27.3809,27.4682,27.3809,27.4,1000,0.0,1.0
2012-03-19,27.6,27.6,27.5504,27.5504,200,27.6,27.6,27.5504,27.5504,200,0.0,1.0
2012-03-20,27.15,27.27,27.04,27.27,2002,27.15,27.27,27.04,27.27,2002,0.0,1.0
2012-03-21,27.16,27.19,27.13,27.13,600,27.16,27.19,27.13,27.13,600,0.0,1.0
2012-03-22,26.646,26.65,26.5208,26.65,1476,26.646,26.65,26.5208,26.65,1476,0.0,1.0
2012-03-23,26.94,26.94,26.7,26.81,1402,26.94,26.94,26.7,26.81,1402,0.0,1.0
2012-03-26,27.42,27.46,27.42,27.46,1500,27.42,27.46,27.42,27.46,1500,0.0,1.0
2012-03-27,27.3816,27.49,27.358,27.49,1180,27.3816,27.49,27.358,27.49,1180,0.0,1.0
2012-03-28,26.8,26.8,26.8,26.8,100,26.8,26.8,26.8,26.8,100,0.0,1.0
2012-03-29,26.81,26.81,26.73,26.73,1100,26.81,26.81,26.73,26.73,1100,0.0,1.0
2012-03-30,27.132,27.132,27.132,27.132,100,27.132,27.132,27.132,27.132,100,0.0,1.0
2012-04-02,27.62,27.62,27.62,27.62,100,27.62,27.62,27.62,27.62,100,0.0,1.0
2012-04-03,27.4601,27.4601,27.4601,27.4601,137,27.4601,27.4601,27.4601,27.4601,137,0.0,1.0
2012-04-04,26.87,26.87,26.87,26.87,370,26.87,26.87,26.87,26.87,370,0.0,1.0
2012-04-05,26.87,26.87,26.87,26.87,0,26.87,26.87,26.87,26.87,0,0.0,1.0
2012-04-09,26.44,26.44,26.206,26.3,700,26.44,26.44,26.206,26.3,700,0.0,1.0
2012-04-10,26.01,26.01,26.01,26.01,297,26.01,26.01,26.01,26.01,297,0.0,1.0
2012-04-11,25.7243,25.76,25.7243,25.76,480,25.7243,25.76,25.7243,25.76,480,0.0,1.0
2012-04-12,26.03,26.03,26.03,26.03,100,26.03,26.03,26.03,26.03,100,0.0,1.0
2012-04-13,25.6,25.7,25.6,25.7,700,25.6,25.7,25.6,25.7,700,0.0,1.0
2012-04-16,25.58,25.58,25.446,25.55,1070,25.58,25.58,25.446,25.55,1070,0.0,1.0
2012-04-17,25.84,25.84,25.748,25.748,393,25.84,25.84,25.748,25.748,393,0.0,1.0
2012-04-18,25.84,25.84,25.84,25.84,0,25.84,25.84,25.84,25.84,0,0.0,1.0
2012-04-19,25.84,25.84,25.84,25.84,0,25.84,25.84,25.84,25.84,0,0.0,1.0
2012-04-20,26.1099,26.1601,26.0725,26.1,1205,26.1099,26.1601,26.0725,26.1,1205,0.0,1.0
2012-04-23,25.664,25.664,25.5899,25.5899,200,25.664,25.664,25.5899,25.5899,200,0.0,1.0
2012-04-24,25.8916,25.8916,25.8916,25.8916,100,25.8916,25.8916,25.8916,25.8916,100,0.0,1.0
2012-04-25,26.17,26.17,26.166,26.166,200,26.17,26.17,26.166,26.166,200,0.0,1.0
2012-04-26,26.7099,26.7299,26.3976,26.3976,600,26.7099,26.7299,26.3976,26.3976,600,0.0,1.0
2012-04-27,26.91,28.0,26.89,28.0,825,26.91,28.0,26.89,28.0,825,0.0,1.0
2012-04-30,26.9591,26.96,26.83,26.83,571,26.9591,26.96,26.83,26.83,571,0.0,1.0
2012-05-01,27.016,27.016,26.99,26.9901,565,27.016,27.016,26.99,26.9901,565,0.0,1.0
2012-05-02,27.016,27.016,27.016,27.016,0,27.016,27.016,27.016,27.016,0,0.0,1.0
2012-05-03,26.3398,26.3399,26.3299,26.3299,1100,26.3398,26.3399,26.3299,26.3299,1100,0.0,1.0
2012-05-04,26.1,26.34,26.1,26.3,2900,26.1,26.34,26.1,26.3,2900,0.0,1.0
2012-05-07,26.1,26.1,26.1,26.1,0,26.1,26.1,26.1,26.1,0,0.0,1.0
2012-05-08,25.8699,25.8699,25.7019,25.7019,471,25.8699,25.8699,25.7019,25.7019,471,0.0,1.0
2012-05-09,25.71,25.71,25.71,25.71,122,25.71,25.71,25.71,25.71,122,0.0,1.0
2012-05-10,25.7701,26.0,25.7701,26.0,2991,25.7701,26.0,25.7701,26.0,2991,0.0,1.0
2012-05-11,25.526,25.526,25.526,25.526,200,25.526,25.526,25.526,25.526,200,0.0,1.0
2012-05-14,25.0,25.0,25.0,25.0,369,25.0,25.0,25.0,25.0,369,0.0,1.0
2012-05-15,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2012-05-16,24.38,24.38,24.21,24.21,600,24.38,24.38,24.21,24.21,600,0.0,1.0
2012-05-17,24.49,24.49,24.49,24.49,2000,24.49,24.49,24.49,24.49,2000,0.0,1.0
2012-05-18,24.49,24.49,24.49,24.49,0,24.49,24.49,24.49,24.49,0,0.0,1.0
2012-05-21,24.49,24.49,24.49,24.49,0,24.49,24.49,24.49,24.49,0,0.0,1.0
2012-05-22,24.45,24.6399,24.45,24.636,1000,24.45,24.6399,24.45,24.636,1000,0.0,1.0
2012-05-23,24.0,24.0,23.908,23.908,700,24.0,24.0,23.908,23.908,700,0.0,1.0
2012-05-24,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2012-05-25,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2012-05-29,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2012-05-30,23.82,24.0,23.82,24.0,200,23.82,24.0,23.82,24.0,200,0.0,1.0
2012-05-31,23.706,23.75,23.53,23.75,640,23.706,23.75,23.53,23.75,640,0.0,1.0
2012-06-01,23.3811,23.3811,23.38,23.38,292,23.3811,23.3811,23.38,23.38,292,0.0,1.0
2012-06-04,23.4,23.4,23.4,23.4,600,23.4,23.4,23.4,23.4,600,0.0,1.0
2012-06-05,23.2699,23.28,23.14,23.28,1901,23.2699,23.28,23.14,23.28,1901,0.0,1.0
2012-06-06,23.6105,23.645,23.5,23.5,610,23.6105,23.645,23.5,23.5,610,0.0,1.0
2012-06-07,23.97,23.97,23.97,23.97,200,23.97,23.97,23.97,23.97,200,0.0,1.0
2012-06-08,23.16,23.2199,23.16,23.2199,400,23.16,23.2199,23.16,23.2199,400,0.0,1.0
2012-06-11,23.16,23.16,23.16,23.16,0,23.16,23.16,23.16,23.16,0,0.0,1.0
2012-06-12,23.16,23.16,23.16,23.16,0,23.16,23.16,23.16,23.16,0,0.0,1.0
2012-06-13,23.16,23.16,23.16,23.16,0,23.16,23.16,23.16,23.16,0,0.0,1.0
2012-06-14,23.16,23.16,23.16,23.16,0,23.16,23.16,23.16,23.16,0,0.0,1.0
2012-06-15,24.0,24.0,23.98,23.98,1500,24.0,24.0,23.98,23.98,1500,0.0,1.0
2012-06-18,23.78,23.94,23.78,23.79,2000,23.78,23.94,23.78,23.79,2000,0.0,1.0
2012-06-19,23.78,23.78,23.78,23.78,0,23.78,23.78,23.78,23.78,0,0.0,1.0
2012-06-20,24.0,24.0,24.0,24.0,100,24.0,24.0,24.0,24.0,100,0.0,1.0
2012-06-21,23.21,23.49,23.19,23.48,4501,23.21,23.49,23.19,23.48,4501,0.0,1.0
2012-06-22,23.2611,23.2611,23.2611,23.2611,150,23.2611,23.2611,23.2611,23.2611,150,0.0,1.0
2012-06-25,23.2611,23.2611,23.2611,23.2611,0,23.2611,23.2611,23.2611,23.2611,0,0.0,1.0
2012-06-26,23.2611,23.2611,23.2611,23.2611,0,23.2611,23.2611,23.2611,23.2611,0,0.0,1.0
2012-06-27,23.2611,23.2611,23.2611,23.2611,0,23.2611,23.2611,23.2611,23.2611,0,0.0,1.0
2012-06-28,23.5199,23.5199,23.5199,23.5199,150,23.5199,23.5199,23.5199,23.5199,150,0.0,1.0
2012-06-29,23.5199,23.5199,23.5199,23.5199,0,23.5199,23.5199,23.5199,23.5199,0,0.0,1.0
2012-07-02,23.5199,23.5199,23.5199,23.5199,0,23.5199,23.5199,23.5199,23.5199,0,0.0,1.0
2012-07-03,23.5199,23.5199,23.5199,23.5199,0,23.5199,23.5199,23.5199,23.5199,0,0.0,1.0
2012-07-05,24.39,24.49,24.39,24.49,2400,24.39,24.49,24.39,24.49,2400,0.0,1.0
2012-07-06,23.938,23.938,23.938,23.938,225,23.938,23.938,23.938,23.938,225,0.0,1.0
2012-07-09,24.0201,24.0201,24.0201,24.0201,200,24.0201,24.0201,24.0201,24.0201,200,0.0,1.0
2012-07-10,24.0201,24.0201,24.0201,24.0201,0,24.0201,24.0201,24.0201,24.0201,0,0.0,1.0
2012-07-11,24.0201,24.0201,24.0201,24.0201,0,24.0201,24.0201,24.0201,24.0201,0,0.0,1.0
2012-07-12,24.0201,24.0201,24.0201,24.0201,0,24.0201,24.0201,24.0201,24.0201,0,0.0,1.0
2012-07-13,24.0201,24.0201,24.0201,24.0201,0,24.0201,24.0201,24.0201,24.0201,0,0.0,1.0
2012-07-16,24.56,24.56,24.53,24.53,600,24.56,24.56,24.53,24.53,600,0.0,1.0
2012-07-17,24.56,24.56,24.56,24.56,0,24.56,24.56,24.56,24.56,0,0.0,1.0
2012-07-18,24.4599,24.4599,24.4,24.4,338,24.4599,24.4599,24.4,24.4,338,0.0,1.0
2012-07-19,24.4599,24.4599,24.4599,24.4599,0,24.4599,24.4599,24.4599,24.4599,0,0.0,1.0
2012-07-20,24.4599,24.4599,24.4599,24.4599,0,24.4599,24.4599,24.4599,24.4599,0,0.0,1.0
2012-07-23,23.6801,23.6801,23.6801,23.6801,150,23.6801,23.6801,23.6801,23.6801,150,0.0,1.0
2012-07-24,23.66,23.66,23.66,23.66,750,23.66,23.66,23.66,23.66,750,0.0,1.0
2012-07-25,23.66,23.66,23.66,23.66,0,23.66,23.66,23.66,23.66,0,0.0,1.0
2012-07-26,24.0,24.27,23.96,24.27,4327,24.0,24.27,23.96,24.27,4327,0.0,1.0
2012-07-27,24.22,24.23,24.14,24.15,10100,24.22,24.23,24.14,24.15,10100,0.0,1.0
2012-07-30,24.1971,24.1971,24.1971,24.1971,206,24.1971,24.1971,24.1971,24.1971,206,0.0,1.0
2012-07-31,24.1971,24.1971,24.1971,24.1971,0,24.1971,24.1971,24.1971,24.1971,0,0.0,1.0
2012-08-01,24.1971,24.1971,24.1971,24.1971,0,24.1971,24.1971,24.1971,24.1971,0,0.0,1.0
2012-08-02,23.34,23.66,23.34,23.62,8617,23.34,23.66,23.34,23.62,8617,0.0,1.0
2012-08-03,23.34,23.34,23.34,23.34,0,23.34,23.34,23.34,23.34,0,0.0,1.0
2012-08-06,23.98,24.03,23.76,23.76,3600,23.98,24.03,23.76,23.76,3600,0.0,1.0
2012-08-07,24.24,24.24,24.24,24.24,100,24.24,24.24,24.24,24.24,100,0.0,1.0
2012-08-08,24.24,24.24,24.24,24.24,0,24.24,24.24,24.24,24.24,0,0.0,1.0
2012-08-09,24.07,24.07,24.07,24.07,200,24.07,24.07,24.07,24.07,200,0.0,1.0
2012-08-10,23.89,23.94,23.76,23.76,3434,23.89,23.94,23.76,23.76,3434,0.0,1.0
2012-08-13,23.89,23.89,23.89,23.89,0,23.89,23.89,23.89,23.89,0,0.0,1.0
2012-08-14,23.6399,23.6399,23.6399,23.6399,126,23.6399,23.6399,23.6399,23.6399,126,0.0,1.0
2012-08-15,23.6399,23.6399,23.6399,23.6399,0,23.6399,23.6399,23.6399,23.6399,0,0.0,1.0
2012-08-16,23.6399,23.6399,23.6399,23.6399,0,23.6399,23.6399,23.6399,23.6399,0,0.0,1.0
2012-08-17,23.9999,23.9999,23.98,23.98,485,23.9999,23.9999,23.98,23.98,485,0.0,1.0
2012-08-20,23.6964,23.6964,23.6964,23.6964,100,23.6964,23.6964,23.6964,23.6964,100,0.0,1.0
2012-08-21,24.15,24.15,24.15,24.15,145,24.15,24.15,24.15,24.15,145,0.0,1.0
2012-08-22,24.22,24.24,24.21,24.24,1400,24.22,24.24,24.21,24.24,1400,0.0,1.0
2012-08-23,24.438,24.4389,24.438,24.4389,300,24.438,24.4389,24.438,24.4389,300,0.0,1.0
2012-08-24,24.438,24.438,24.438,24.438,0,24.438,24.438,24.438,24.438,0,0.0,1.0
2012-08-27,24.438,24.438,24.438,24.438,0,24.438,24.438,24.438,24.438,0,0.0,1.0
2012-08-28,24.438,24.438,24.438,24.438,0,24.438,24.438,24.438,24.438,0,0.0,1.0
2012-08-29,24.438,24.438,24.438,24.438,0,24.438,24.438,24.438,24.438,0,0.0,1.0
2012-08-30,24.2,24.2,24.2,24.2,200,24.2,24.2,24.2,24.2,200,0.0,1.0
2012-08-31,24.2,24.2,24.2,24.2,0,24.2,24.2,24.2,24.2,0,0.0,1.0
2012-09-04,24.36,24.36,24.36,24.36,206,24.36,24.36,24.36,24.36,206,0.0,1.0
2012-09-05,24.36,24.36,24.36,24.36,0,24.36,24.36,24.36,24.36,0,0.0,1.0
2012-09-06,24.74,24.74,24.695,24.71,2810,24.74,24.74,24.695,24.71,2810,0.0,1.0
2012-09-07,25.35,25.368,25.34,25.3599,2462,25.35,25.368,25.34,25.3599,2462,0.0,1.0
2012-09-10,25.7495,26.67,23.07,23.07,2300,25.7495,26.67,23.07,23.07,2300,0.0,1.0
2012-09-11,25.77,25.77,25.77,25.77,100,25.77,25.77,25.77,25.77,100,0.0,1.0
2012-09-12,25.82,25.82,25.82,25.82,200,25.82,25.82,25.82,25.82,200,0.0,1.0
2012-09-13,26.1108,26.2085,26.11,26.2085,400,26.1108,26.2085,26.11,26.2085,400,0.0,1.0
2012-09-14,26.1108,26.1108,26.1108,26.1108,0,26.1108,26.1108,26.1108,26.1108,0,0.0,1.0
2012-09-17,26.14,26.594,26.14,26.594,1000,26.14,26.594,26.14,26.594,1000,0.0,1.0
2012-09-18,26.35,26.37,26.35,26.37,2100,26.35,26.37,26.35,26.37,2100,0.0,1.0
2012-09-19,26.6075,26.6075,26.6075,26.6075,250,26.6075,26.6075,26.6075,26.6075,250,0.0,1.0
2012-09-20,26.36,26.36,26.36,26.36,356,26.36,26.36,26.36,26.36,356,0.0,1.0
2012-09-21,26.452,26.452,26.452,26.452,130,26.452,26.452,26.452,26.452,130,0.0,1.0
2012-09-24,26.1096,26.1096,26.1096,26.1096,400,26.1096,26.1096,26.1096,26.1096,400,0.0,1.0
2012-09-25,26.25,26.25,26.25,26.25,132,26.25,26.25,26.25,26.25,132,0.0,1.0
2012-09-26,25.8776,25.8776,25.84,25.84,700,25.8776,25.8776,25.84,25.84,700,0.0,1.0
2012-09-27,25.8776,25.8776,25.8776,25.8776,0,25.8776,25.8776,25.8776,25.8776,0,0.0,1.0
2012-09-28,25.8776,25.8776,25.8776,25.8776,0,25.8776,25.8776,25.8776,25.8776,0,0.0,1.0
2012-10-01,25.8776,25.8776,25.8776,25.8776,0,25.8776,25.8776,25.8776,25.8776,0,0.0,1.0
2012-10-02,25.8776,25.8776,25.8776,25.8776,0,25.8776,25.8776,25.8776,25.8776,0,0.0,1.0
2012-10-03,25.8776,25.8776,25.8776,25.8776,0,25.8776,25.8776,25.8776,25.8776,0,0.0,1.0
2012-10-04,25.8776,25.8776,25.8776,25.8776,0,25.8776,25.8776,25.8776,25.8776,0,0.0,1.0
2012-10-05,25.8776,25.8776,25.8776,25.8776,0,25.8776,25.8776,25.8776,25.8776,0,0.0,1.0
2012-10-08,25.8776,25.8776,25.8776,25.8776,0,25.8776,25.8776,25.8776,25.8776,0,0.0,1.0
2012-10-09,26.13,26.13,26.13,26.13,200,26.13,26.13,26.13,26.13,200,0.0,1.0
2012-10-10,26.01,26.01,26.01,26.01,154,26.01,26.01,26.01,26.01,154,0.0,1.0
2012-10-11,26.2399,26.2399,26.2399,26.2399,900,26.2399,26.2399,26.2399,26.2399,900,0.0,1.0
2012-10-12,26.2399,26.2399,26.2399,26.2399,0,26.2399,26.2399,26.2399,26.2399,0,0.0,1.0
2012-10-15,26.2399,26.2399,26.2399,26.2399,0,26.2399,26.2399,26.2399,26.2399,0,0.0,1.0
2012-10-16,26.2399,26.2399,26.2399,26.2399,0,26.2399,26.2399,26.2399,26.2399,0,0.0,1.0
2012-10-17,26.2399,26.2399,26.2399,26.2399,0,26.2399,26.2399,26.2399,26.2399,0,0.0,1.0
2012-10-18,26.2399,26.2399,26.2399,26.2399,0,26.2399,26.2399,26.2399,26.2399,0,0.0,1.0
2012-10-19,26.2399,26.2399,26.2399,26.2399,0,26.2399,26.2399,26.2399,26.2399,0,0.0,1.0
2012-10-22,26.2399,26.2399,26.2399,26.2399,0,26.2399,26.2399,26.2399,26.2399,0,0.0,1.0
2012-10-23,25.004,25.004,24.894,24.894,700,25.004,25.004,24.894,24.894,700,0.0,1.0
2012-10-24,24.9317,24.9317,24.93,24.93,600,24.9317,24.9317,24.93,24.93,600,0.0,1.0
2012-10-25,24.8601,24.99,24.86,24.87,1325,24.8601,24.99,24.86,24.87,1325,0.0,1.0
2012-10-26,24.8601,24.8601,24.8601,24.8601,0,24.8601,24.8601,24.8601,24.8601,0,0.0,1.0
2012-10-31,24.65,24.65,24.65,24.65,500,24.65,24.65,24.65,24.65,500,0.0,1.0
2012-11-01,24.84,25.1,24.84,25.1,310,24.84,25.1,24.84,25.1,310,0.0,1.0
2012-11-02,24.8,24.8,24.8,24.8,200,24.8,24.8,24.8,24.8,200,0.0,1.0
2012-11-05,24.322,24.322,24.322,24.322,200,24.322,24.322,24.322,24.322,200,0.0,1.0
2012-11-06,24.322,24.322,24.322,24.322,0,24.322,24.322,24.322,24.322,0,0.0,1.0
2012-11-07,24.322,24.322,24.322,24.322,0,24.322,24.322,24.322,24.322,0,0.0,1.0
2012-11-08,24.322,24.322,24.322,24.322,0,24.322,24.322,24.322,24.322,0,0.0,1.0
2012-11-09,24.09,24.09,24.05,24.05,303,24.09,24.09,24.05,24.05,303,0.0,1.0
2012-11-12,24.09,24.09,24.09,24.09,0,24.09,24.09,24.09,24.09,0,0.0,1.0
2012-11-13,24.32,24.32,24.32,24.32,400,24.32,24.32,24.32,24.32,400,0.0,1.0
2012-11-14,24.32,24.32,24.32,24.32,0,24.32,24.32,24.32,24.32,0,0.0,1.0
2012-11-15,24.32,24.32,24.32,24.32,0,24.32,24.32,24.32,24.32,0,0.0,1.0
2012-11-16,24.32,24.32,24.32,24.32,0,24.32,24.32,24.32,24.32,0,0.0,1.0
2012-11-19,24.32,24.32,24.32,24.32,0,24.32,24.32,24.32,24.32,0,0.0,1.0
2012-11-20,24.32,24.32,24.32,24.32,0,24.32,24.32,24.32,24.32,0,0.0,1.0
2012-11-21,24.32,24.32,24.32,24.32,0,24.32,24.32,24.32,24.32,0,0.0,1.0
2012-11-23,24.32,24.32,24.32,24.32,0,24.32,24.32,24.32,24.32,0,0.0,1.0
2012-11-26,24.6999,24.6999,24.6999,24.6999,200,24.6999,24.6999,24.6999,24.6999,200,0.0,1.0
2012-11-27,24.6999,24.6999,24.6999,24.6999,0,24.6999,24.6999,24.6999,24.6999,0,0.0,1.0
2012-11-28,24.6999,24.6999,24.6999,24.6999,0,24.6999,24.6999,24.6999,24.6999,0,0.0,1.0
2012-11-29,25.1,25.22,25.1,25.22,539,25.1,25.22,25.1,25.22,539,0.0,1.0
2012-11-30,25.25,25.3,25.25,25.3,300,25.25,25.3,25.25,25.3,300,0.0,1.0
2012-12-03,25.47,26.14,25.404,26.14,1250,25.47,26.14,25.404,26.14,1250,0.0,1.0
2012-12-04,25.49,25.49,25.49,25.49,200,25.49,25.49,25.49,25.49,200,0.0,1.0
2012-12-05,25.66,25.66,25.66,25.66,250,25.66,25.66,25.66,25.66,250,0.0,1.0
2012-12-06,25.36,25.36,25.36,25.36,150,25.36,25.36,25.36,25.36,150,0.0,1.0
2012-12-07,25.51,25.51,25.51,25.51,300,25.51,25.51,25.51,25.51,300,0.0,1.0
2012-12-10,25.804,25.824,25.804,25.824,887,25.804,25.824,25.804,25.824,887,0.0,1.0
2012-12-11,25.69,25.69,25.69,25.69,150,25.69,25.69,25.69,25.69,150,0.0,1.0
2012-12-12,25.9,25.9,25.9,25.9,300,25.9,25.9,25.9,25.9,300,0.0,1.0
2012-12-13,25.63,25.63,25.63,25.63,100,25.63,25.63,25.63,25.63,100,0.0,1.0
2012-12-14,25.63,25.63,25.63,25.63,0,25.63,25.63,25.63,25.63,0,0.0,1.0
2012-12-17,25.54,25.57,25.48,25.48,560,25.54,25.57,25.48,25.48,560,0.0,1.0
2012-12-18,25.38,25.4,25.38,25.38,687,25.38,25.4,25.38,25.38,687,0.0,1.0
2012-12-19,25.1101,25.1101,25.11,25.11,600,25.1101,25.1101,25.11,25.11,600,0.0,1.0
2012-12-20,24.62,24.63,24.62,24.63,621,24.62,24.63,24.62,24.63,621,0.0,1.0
2012-12-21,24.62,24.62,24.62,24.62,0,24.62,24.62,24.62,24.62,0,0.0,1.0
2012-12-24,24.62,24.62,24.62,24.62,0,24.62,24.62,24.62,24.62,0,0.0,1.0
2012-12-26,24.62,24.62,24.62,24.62,0,24.62,24.62,24.62,24.62,0,0.0,1.0
2012-12-27,24.62,24.62,24.62,24.62,0,24.62,24.62,24.62,24.62,0,0.0,1.0
2012-12-28,25.0127,25.024,25.0,25.024,450,25.0127,25.024,25.0,25.024,450,0.0,1.0
2012-12-31,25.0127,25.0127,25.0127,25.0127,0,25.0127,25.0127,25.0127,25.0127,0,0.0,1.0
2013-01-02,26.01,26.07,26.0,26.07,3200,26.01,26.07,26.0,26.07,3200,0.0,1.0
2013-01-03,25.93,26.5,25.93,26.5,631,25.93,26.5,25.93,26.5,631,0.0,1.0
2013-01-04,25.7552,25.78,25.7548,25.77,950,25.7552,25.78,25.7548,25.77,950,0.0,1.0
2013-01-07,25.5952,25.5952,25.5952,25.5952,250,25.5952,25.5952,25.5952,25.5952,250,0.0,1.0
2013-01-08,25.5952,25.5952,25.5952,25.5952,0,25.5952,25.5952,25.5952,25.5952,0,0.0,1.0
2013-01-09,25.5952,25.5952,25.5952,25.5952,0,25.5952,25.5952,25.5952,25.5952,0,0.0,1.0
2013-01-10,25.5952,25.5952,25.5952,25.5952,0,25.5952,25.5952,25.5952,25.5952,0,0.0,1.0
2013-01-11,25.5023,25.51,25.5,25.5,1195,25.5023,25.51,25.5,25.5,1195,0.0,1.0
2013-01-14,25.5023,25.5023,25.5023,25.5023,0,25.5023,25.5023,25.5023,25.5023,0,0.0,1.0
2013-01-15,25.5023,25.5023,25.5023,25.5023,0,25.5023,25.5023,25.5023,25.5023,0,0.0,1.0
2013-01-16,25.1999,25.2,25.1999,25.2,957,25.1999,25.2,25.1999,25.2,957,0.0,1.0
2013-01-17,25.53,25.53,25.43,25.43,1294,25.53,25.53,25.43,25.43,1294,0.0,1.0
2013-01-18,25.656,25.656,25.55,25.55,2363,25.656,25.656,25.55,25.55,2363,0.0,1.0
2013-01-22,25.835,25.835,25.835,25.835,2000,25.835,25.835,25.835,25.835,2000,0.0,1.0
2013-01-23,25.76,25.7999,25.76,25.7999,600,25.76,25.7999,25.76,25.7999,600,0.0,1.0
2013-01-24,25.62,25.63,25.62,25.63,718,25.62,25.63,25.62,25.63,718,0.0,1.0
2013-01-25,25.4635,25.4635,25.4635,25.4635,105,25.4635,25.4635,25.4635,25.4635,105,0.0,1.0
2013-01-28,25.58,25.58,25.58,25.58,200,25.58,25.58,25.58,25.58,200,0.0,1.0
2013-01-29,25.75,25.75,25.75,25.75,563,25.75,25.75,25.75,25.75,563,0.0,1.0
2013-01-30,26.16,26.18,26.04,26.04,7099,26.16,26.18,26.04,26.04,7099,0.0,1.0
2013-01-31,26.16,26.16,26.16,26.16,0,26.16,26.16,26.16,26.16,0,0.0,1.0
2013-02-01,26.38,26.38,26.25,26.25,200,26.38,26.38,26.25,26.25,200,0.0,1.0
2013-02-04,26.31,26.31,26.31,26.31,163,26.31,26.31,26.31,26.31,163,0.0,1.0
2013-02-05,26.29,26.31,26.29,26.31,200,26.29,26.31,26.29,26.31,200,0.0,1.0
2013-02-06,26.29,26.29,26.29,26.29,0,26.29,26.29,26.29,26.29,0,0.0,1.0
2013-02-07,25.98,26.05,25.98,26.02,4025,25.98,26.05,25.98,26.02,4025,0.0,1.0
2013-02-08,25.98,25.98,25.98,25.98,0,25.98,25.98,25.98,25.98,0,0.0,1.0
2013-02-11,25.98,25.98,25.98,25.98,0,25.98,25.98,25.98,25.98,0,0.0,1.0
2013-02-12,26.0,26.0,26.0,26.0,191,26.0,26.0,26.0,26.0,191,0.0,1.0
2013-02-13,26.16,26.16,26.16,26.16,300,26.16,26.16,26.16,26.16,300,0.0,1.0
2013-02-14,26.16,26.16,26.16,26.16,0,26.16,26.16,26.16,26.16,0,0.0,1.0
2013-02-15,26.02,26.02,26.02,26.02,1175,26.02,26.02,26.02,26.02,1175,0.0,1.0
2013-02-19,26.02,26.02,26.02,26.02,0,26.02,26.02,26.02,26.02,0,0.0,1.0
2013-02-20,25.388,25.388,25.388,25.388,250,25.388,25.388,25.388,25.388,250,0.0,1.0
2013-02-21,24.74,24.74,24.74,24.74,100,24.74,24.74,24.74,24.74,100,0.0,1.0
2013-02-22,24.6535,24.6906,24.65,24.6906,1600,24.6535,24.6906,24.65,24.6906,1600,0.0,1.0
2013-02-25,24.7684,24.7684,24.76,24.76,600,24.7684,24.7684,24.76,24.76,600,0.0,1.0
2013-02-26,24.84,24.84,24.84,24.84,170,24.84,24.84,24.84,24.84,170,0.0,1.0
2013-02-27,24.826,24.826,24.826,24.826,200,24.826,24.826,24.826,24.826,200,0.0,1.0
2013-02-28,24.826,24.826,24.826,24.826,0,24.826,24.826,24.826,24.826,0,0.0,1.0
2013-03-01,24.4267,24.4267,24.4078,24.4078,500,24.4267,24.4267,24.4078,24.4078,500,0.0,1.0
2013-03-04,24.4267,24.4267,24.4267,24.4267,0,24.4267,24.4267,24.4267,24.4267,0,0.0,1.0
2013-03-05,24.51,25.146,24.498,24.586,8300,24.51,25.146,24.498,24.586,8300,0.0,1.0
2013-03-06,24.31,24.31,24.31,24.31,250,24.31,24.31,24.31,24.31,250,0.0,1.0
2013-03-07,24.48,24.48,24.43,24.43,600,24.48,24.48,24.43,24.43,600,0.0,1.0
2013-03-08,24.45,24.83,24.39,24.46,10510,24.45,24.83,24.39,24.46,10510,0.0,1.0
2013-03-11,24.4999,24.4999,24.4999,24.4999,100,24.4999,24.4999,24.4999,24.4999,100,0.0,1.0
2013-03-12,24.7332,24.7332,24.7332,24.7332,110,24.7332,24.7332,24.7332,24.7332,110,0.0,1.0
2013-03-13,24.56,24.56,24.56,24.56,2900,24.56,24.56,24.56,24.56,2900,0.0,1.0
2013-03-14,24.594,24.594,24.58,24.58,2280,24.594,24.594,24.58,24.58,2280,0.0,1.0
2013-03-15,24.48,24.58,24.48,24.56,2613,24.48,24.58,24.48,24.56,2613,0.0,1.0
2013-03-18,24.48,24.48,24.48,24.48,415,24.48,24.48,24.48,24.48,415,0.0,1.0
2013-03-19,23.62,23.84,23.62,23.84,1110,23.62,23.84,23.62,23.84,1110,0.0,1.0
2013-03-20,23.92,23.92,23.91,23.91,1750,23.92,23.92,23.91,23.91,1750,0.0,1.0
2013-03-21,23.95,23.96,23.95,23.96,389,23.95,23.96,23.95,23.96,389,0.0,1.0
2013-03-22,24.13,24.14,24.0975,24.0975,800,24.13,24.14,24.0975,24.0975,800,0.0,1.0
2013-03-25,24.0,24.0801,24.0,24.0801,400,24.0,24.0801,24.0,24.0801,400,0.0,1.0
2013-03-26,24.03,24.1605,24.03,24.1605,550,24.03,24.1605,24.03,24.1605,550,0.0,1.0
2013-03-27,24.0045,24.0045,24.0045,24.0045,100,24.0045,24.0045,24.0045,24.0045,100,0.0,1.0
2013-03-28,23.68,23.68,23.68,23.68,0,23.68,23.68,23.68,23.68,0,0.0,1.0
2013-04-01,23.68,23.68,23.68,23.68,0,23.68,23.68,23.68,23.68,0,0.0,1.0
2013-04-02,23.5,23.5,23.5,23.5,0,23.5,23.5,23.5,23.5,0,0.0,1.0
2013-04-03,23.25,23.25,23.25,23.25,100,23.25,23.25,23.25,23.25,100,0.0,1.0
2013-04-04,23.3899,23.3899,22.89,23.05,1189,23.3899,23.3899,22.89,23.05,1189,0.0,1.0
2013-04-05,23.24,23.3099,23.24,23.27,4299,23.24,23.3099,23.24,23.27,4299,0.0,1.0
2013-04-08,23.5099,23.5099,23.5099,23.5099,128,23.5099,23.5099,23.5099,23.5099,128,0.0,1.0
2013-04-09,23.5099,23.5099,23.5099,23.5099,0,23.5099,23.5099,23.5099,23.5099,0,0.0,1.0
2013-04-10,23.76,23.8599,23.76,23.8599,1221,23.76,23.8599,23.76,23.8599,1221,0.0,1.0
2013-04-11,23.68,23.77,23.68,23.76,400,23.68,23.77,23.68,23.76,400,0.0,1.0
2013-04-12,23.21,23.54,23.2,23.54,1650,23.21,23.54,23.2,23.54,1650,0.0,1.0
2013-04-15,22.84,22.84,22.5257,22.5642,1443,22.84,22.84,22.5257,22.5642,1443,0.0,1.0
2013-04-16,22.98,22.98,22.9649,22.9649,6220,22.98,22.98,22.9649,22.9649,6220,0.0,1.0
2013-04-17,22.129,22.25,22.118,22.25,1225,22.129,22.25,22.118,22.25,1225,0.0,1.0
2013-04-18,22.2524,22.259,21.8324,21.8324,690,22.2524,22.259,21.8324,21.8324,690,0.0,1.0
2013-04-19,21.87,21.87,21.86,21.86,4000,21.87,21.87,21.86,21.86,4000,0.0,1.0
2013-04-22,21.73,21.74,21.62,21.7,6650,21.73,21.74,21.62,21.7,6650,0.0,1.0
2013-04-23,21.3667,21.67,21.3667,21.67,1839,21.3667,21.67,21.3667,21.67,1839,0.0,1.0
2013-04-24,21.892,21.892,21.892,21.892,100,21.892,21.892,21.892,21.892,100,0.0,1.0
2013-04-25,22.43,22.49,22.43,22.47,7750,22.43,22.49,22.43,22.47,7750,0.0,1.0
2013-04-26,21.97,22.26,21.97,22.22,2000,21.97,22.26,21.97,22.22,2000,0.0,1.0
2013-04-29,22.2095,23.01,22.2095,23.01,3398,22.2095,23.01,22.2095,23.01,3398,0.0,1.0
2013-04-30,21.9999,22.35,21.9619,22.35,1651,21.9999,22.35,21.9619,22.35,1651,0.0,1.0
2013-05-01,21.17,21.3,21.17,21.26,1000,21.17,21.3,21.17,21.26,1000,0.0,1.0
2013-05-02,21.58,21.58,21.58,21.58,0,21.58,21.58,21.58,21.58,0,0.0,1.0
2013-05-03,22.84,22.84,22.56,22.58,9849,22.84,22.84,22.56,22.58,9849,0.0,1.0
2013-05-06,22.721,22.85,22.7199,22.7199,23160,22.721,22.85,22.7199,22.7199,23160,0.0,1.0
2013-05-07,22.778,22.778,22.53,22.62,2000,22.778,22.778,22.53,22.62,2000,0.0,1.0
2013-05-08,23.08,23.39,23.08,23.244,2105,23.08,23.39,23.08,23.244,2105,0.0,1.0
2013-05-09,23.028,23.3,22.93,23.3,2798,23.028,23.3,22.93,23.3,2798,0.0,1.0
2013-05-10,23.228,23.228,23.03,23.03,400,23.228,23.228,23.03,23.03,400,0.0,1.0
2013-05-13,23.1917,23.1917,23.1917,23.1917,135,23.1917,23.1917,23.1917,23.1917,135,0.0,1.0
2013-05-14,22.58,22.7299,22.58,22.7299,1938,22.58,22.7299,22.58,22.7299,1938,0.0,1.0
2013-05-15,22.268,22.55,22.22,22.55,1800,22.268,22.55,22.22,22.55,1800,0.0,1.0
2013-05-16,22.62,22.66,22.4686,22.4686,1800,22.62,22.66,22.4686,22.4686,1800,0.0,1.0
2013-05-17,22.79,22.8331,22.79,22.8331,800,22.79,22.8331,22.79,22.8331,800,0.0,1.0
2013-05-20,22.79,22.79,22.79,22.79,0,22.79,22.79,22.79,22.79,0,0.0,1.0
2013-05-21,22.95,22.95,22.95,22.95,100,22.95,22.95,22.95,22.95,100,0.0,1.0
2013-05-22,23.34,23.342,23.34,23.342,700,23.34,23.342,23.34,23.342,700,0.0,1.0
2013-05-23,23.34,23.34,23.34,23.34,0,23.34,23.34,23.34,23.34,0,0.0,1.0
2013-05-24,22.67,22.67,22.67,22.67,400,22.67,22.67,22.67,22.67,400,0.0,1.0
2013-05-28,22.81,23.039,22.8,22.89,550,22.81,23.039,22.8,22.89,550,0.0,1.0
2013-05-29,22.57,22.57,22.57,22.57,230,22.57,22.57,22.57,22.57,230,0.0,1.0
2013-05-30,22.9391,22.9391,22.9391,22.9391,140,22.9391,22.9391,22.9391,22.9391,140,0.0,1.0
2013-05-31,22.69,22.69,22.69,22.69,100,22.69,22.69,22.69,22.69,100,0.0,1.0
2013-06-03,22.82,22.8201,22.82,22.8201,499,22.82,22.8201,22.82,22.8201,499,0.0,1.0
2013-06-04,23.49,23.49,23.49,23.49,100,23.49,23.49,23.49,23.49,100,0.0,1.0
2013-06-05,23.4399,23.4399,23.4399,23.4399,100,23.4399,23.4399,23.4399,23.4399,100,0.0,1.0
2013-06-06,22.74,22.999,22.7301,22.7301,1450,22.74,22.999,22.7301,22.7301,1450,0.0,1.0
2013-06-07,22.46,22.46,22.46,22.46,100,22.46,22.46,22.46,22.46,100,0.0,1.0
2013-06-10,22.46,22.46,22.46,22.46,0,22.46,22.46,22.46,22.46,0,0.0,1.0
2013-06-11,22.0372,22.0372,21.93,21.9322,672,22.0372,22.0372,21.93,21.9322,672,0.0,1.0
2013-06-12,22.2,22.2,22.2,22.2,100,22.2,22.2,22.2,22.2,100,0.0,1.0
2013-06-13,21.88,21.89,21.88,21.89,200,21.88,21.89,21.88,21.89,200,0.0,1.0
2013-06-14,21.6801,22.059,21.6801,22.059,400,21.6801,22.059,21.6801,22.059,400,0.0,1.0
2013-06-17,21.6801,21.6801,21.6801,21.6801,0,21.6801,21.6801,21.6801,21.6801,0,0.0,1.0
2013-06-18,21.6801,21.6801,21.6801,21.6801,0,21.6801,21.6801,21.6801,21.6801,0,0.0,1.0
2013-06-19,21.6801,21.6801,21.6801,21.6801,0,21.6801,21.6801,21.6801,21.6801,0,0.0,1.0
2013-06-20,20.9286,21.5,20.9199,21.5,5235,20.9286,21.5,20.9199,21.5,5235,0.0,1.0
2013-06-21,21.46,21.85,21.45,21.8,600,21.46,21.85,21.45,21.8,600,0.0,1.0
2013-06-24,20.84,21.75,20.66,21.75,4700,20.84,21.75,20.66,21.75,4700,0.0,1.0
2013-06-25,21.0305,21.1138,21.0305,21.1138,600,21.0305,21.1138,21.0305,21.1138,600,0.0,1.0
2013-06-26,20.85,21.76,20.85,21.76,5743,20.85,21.76,20.85,21.76,5743,0.0,1.0
2013-06-27,20.85,20.85,20.85,20.85,0,20.85,20.85,20.85,20.85,0,0.0,1.0
2013-06-28,21.1,21.1,20.8,20.83,5950,21.1,21.1,20.8,20.83,5950,0.0,1.0
2013-07-01,21.6099,22.19,21.07,22.19,8250,21.6099,22.19,21.07,22.19,8250,0.0,1.0
2013-07-02,21.6099,21.6099,21.6099,21.6099,0,21.6099,21.6099,21.6099,21.6099,0,0.0,1.0
2013-07-03,21.658,21.67,21.658,21.669,600,21.658,21.67,21.658,21.669,600,0.0,1.0
2013-07-05,21.658,21.658,21.658,21.658,0,21.658,21.658,21.658,21.658,0,0.0,1.0
2013-07-08,21.658,21.658,21.658,21.658,0,21.658,21.658,21.658,21.658,0,0.0,1.0
2013-07-09,20.928,20.928,20.79,20.87,1490,20.928,20.928,20.79,20.87,1490,0.0,1.0
2013-07-10,21.03,21.03,21.03,21.03,200,21.03,21.03,21.03,21.03,200,0.0,1.0
2013-07-11,21.681,21.79,21.63,21.79,755,21.681,21.79,21.63,21.79,755,0.0,1.0
2013-07-12,21.53,21.6,21.53,21.6,500,21.53,21.6,21.53,21.6,500,0.0,1.0
2013-07-15,21.6576,21.666,21.471,21.586,1550,21.6576,21.666,21.471,21.586,1550,0.0,1.0
2013-07-16,21.81,21.96,21.81,21.96,2453,21.81,21.96,21.81,21.96,2453,0.0,1.0
2013-07-17,21.42,21.42,21.31,21.3101,2500,21.42,21.42,21.31,21.3101,2500,0.0,1.0
2013-07-18,21.44,21.44,21.44,21.44,100,21.44,21.44,21.44,21.44,100,0.0,1.0
2013-07-19,21.44,21.44,21.44,21.44,0,21.44,21.44,21.44,21.44,0,0.0,1.0
2013-07-22,21.44,21.44,21.44,21.44,0,21.44,21.44,21.44,21.44,0,0.0,1.0
2013-07-23,21.44,21.44,21.44,21.44,0,21.44,21.44,21.44,21.44,0,0.0,1.0
2013-07-24,21.7999,21.8,21.79,21.79,937,21.7999,21.8,21.79,21.79,937,0.0,1.0
2013-07-25,21.7999,21.7999,21.7999,21.7999,0,21.7999,21.7999,21.7999,21.7999,0,0.0,1.0
2013-07-26,21.45,21.45,21.45,21.45,0,21.45,21.45,21.45,21.45,0,0.0,1.0
2013-07-29,21.2201,21.2708,21.2201,21.2708,600,21.2201,21.2708,21.2201,21.2708,600,0.0,1.0
2013-07-30,20.8556,21.19,20.8556,21.19,1180,20.8556,21.19,20.8556,21.19,1180,0.0,1.0
2013-07-31,21.3352,21.3352,21.3352,21.3352,100,21.3352,21.3352,21.3352,21.3352,100,0.0,1.0
2013-08-01,21.72,21.72,21.72,21.72,1200,21.72,21.72,21.72,21.72,1200,0.0,1.0
2013-08-02,21.832,21.91,21.832,21.91,200,21.832,21.91,21.832,21.91,200,0.0,1.0
2013-08-05,21.7,21.7,21.7,21.7,200,21.7,21.7,21.7,21.7,200,0.0,1.0
2013-08-06,21.7,21.7,21.7,21.7,0,21.7,21.7,21.7,21.7,0,0.0,1.0
2013-08-07,21.7,21.7,21.7,21.7,0,21.7,21.7,21.7,21.7,0,0.0,1.0
2013-08-08,22.2501,22.329,22.22,22.329,1512,22.2501,22.329,22.22,22.329,1512,0.0,1.0
2013-08-09,22.5499,22.65,22.5499,22.65,700,22.5499,22.65,22.5499,22.65,700,0.0,1.0
2013-08-12,22.5401,22.72,22.54,22.72,2486,22.5401,22.72,22.54,22.72,2486,0.0,1.0
2013-08-13,22.52,22.52,22.52,22.52,100,22.52,22.52,22.52,22.52,100,0.0,1.0
2013-08-14,22.52,22.52,22.52,22.52,0,22.52,22.52,22.52,22.52,0,0.0,1.0
2013-08-15,22.6099,22.6099,22.52,22.52,321,22.6099,22.6099,22.52,22.52,321,0.0,1.0
2013-08-16,22.89,22.89,22.89,22.89,300,22.89,22.89,22.89,22.89,300,0.0,1.0
2013-08-19,22.58,22.58,22.58,22.58,200,22.58,22.58,22.58,22.58,200,0.0,1.0
2013-08-20,22.7199,22.72,22.7199,22.72,212,22.7199,22.72,22.7199,22.72,212,0.0,1.0
2013-08-21,22.65,22.84,22.65,22.84,977,22.65,22.84,22.65,22.84,977,0.0,1.0
2013-08-22,22.7,22.7,22.7,22.7,100,22.7,22.7,22.7,22.7,100,0.0,1.0
2013-08-23,22.7,22.7,22.7,22.7,0,22.7,22.7,22.7,22.7,0,0.0,1.0
2013-08-26,22.618,22.618,22.59,22.59,800,22.618,22.618,22.59,22.59,800,0.0,1.0
2013-08-27,22.65,22.65,22.65,22.65,700,22.65,22.65,22.65,22.65,700,0.0,1.0
2013-08-28,22.6,22.65,22.5,22.55,26100,22.6,22.65,22.5,22.55,26100,0.0,1.0
2013-08-29,22.2899,22.31,22.2899,22.31,400,22.2899,22.31,22.2899,22.31,400,0.0,1.0
2013-08-30,22.0699,22.08,22.0699,22.08,200,22.0699,22.08,22.0699,22.08,200,0.0,1.0
2013-09-03,22.59,22.59,22.44,22.58,12100,22.59,22.59,22.44,22.58,12100,0.0,1.0
2013-09-04,22.08,22.12,22.05,22.09,1700,22.08,22.12,22.05,22.09,1700,0.0,1.0
2013-09-05,22.08,22.08,22.0,22.01,1600,22.08,22.08,22.0,22.01,1600,0.0,1.0
2013-09-06,22.15,22.26,22.09,22.15,56700,22.15,22.26,22.09,22.15,56700,0.0,1.0
2013-09-09,22.29,22.37,22.29,22.37,6200,22.29,22.37,22.29,22.37,6200,0.0,1.0
2013-09-10,22.22,22.3049,22.2,22.3049,2125,22.22,22.3049,22.2,22.3049,2125,0.0,1.0
2013-09-11,22.21,22.28,22.18,22.28,16800,22.21,22.28,22.18,22.28,16800,0.0,1.0
2013-09-12,22.0,22.0,22.0,22.0,100,22.0,22.0,22.0,22.0,100,0.0,1.0
2013-09-13,21.8201,21.8201,21.8201,21.8201,500,21.8201,21.8201,21.8201,21.8201,500,0.0,1.0
2013-09-16,21.95,22.7,21.95,22.7,200,21.95,22.7,21.95,22.7,200,0.0,1.0
2013-09-17,21.95,21.95,21.95,21.95,100,21.95,21.95,21.95,21.95,100,0.0,1.0
2013-09-18,22.54,22.54,22.23,22.31,11800,22.54,22.54,22.23,22.31,11800,0.0,1.0
2013-09-19,22.54,22.54,22.54,22.54,0,22.54,22.54,22.54,22.54,0,0.0,1.0
2013-09-20,22.44,22.581,21.63,21.63,854,22.44,22.581,21.63,21.63,854,0.0,1.0
2013-09-23,22.34,22.34,22.28,22.28,400,22.34,22.34,22.28,22.28,400,0.0,1.0
2013-09-24,22.06,22.06,22.06,22.06,100,22.06,22.06,22.06,22.06,100,0.0,1.0
2013-09-25,22.06,22.06,22.06,22.06,0,22.06,22.06,22.06,22.06,0,0.0,1.0
2013-09-26,22.4401,22.4401,22.4401,22.4401,100,22.4401,22.4401,22.4401,22.4401,100,0.0,1.0
2013-09-27,22.4401,22.4401,22.4401,22.4401,0,22.4401,22.4401,22.4401,22.4401,0,0.0,1.0
2013-09-30,22.4401,22.4401,22.4401,22.4401,0,22.4401,22.4401,22.4401,22.4401,0,0.0,1.0
2013-10-01,22.4401,22.4401,22.4401,22.4401,0,22.4401,22.4401,22.4401,22.4401,0,0.0,1.0
2013-10-02,22.53,22.53,22.53,22.53,100,22.53,22.53,22.53,22.53,100,0.0,1.0
2013-10-03,22.24,22.28,22.1301,22.1301,8800,22.24,22.28,22.1301,22.1301,8800,0.0,1.0
2013-10-04,22.42,22.48,22.39,22.48,10100,22.42,22.48,22.39,22.48,10100,0.0,1.0
2013-10-07,22.461,22.461,22.461,22.461,100,22.461,22.461,22.461,22.461,100,0.0,1.0
2013-10-08,22.461,22.461,22.461,22.461,0,22.461,22.461,22.461,22.461,0,0.0,1.0
2013-10-09,22.461,22.461,22.461,22.461,0,22.461,22.461,22.461,22.461,0,0.0,1.0
2013-10-10,22.461,22.461,22.461,22.461,0,22.461,22.461,22.461,22.461,0,0.0,1.0
2013-10-11,22.245,22.259,22.245,22.259,1000,22.245,22.259,22.245,22.259,1000,0.0,1.0
2013-10-14,22.245,22.245,22.245,22.245,0,22.245,22.245,22.245,22.245,0,0.0,1.0
2013-10-15,22.245,22.245,22.245,22.245,0,22.245,22.245,22.245,22.245,0,0.0,1.0
2013-10-16,22.245,22.245,22.245,22.245,0,22.245,22.245,22.245,22.245,0,0.0,1.0
2013-10-17,22.38,22.39,22.38,22.39,2200,22.38,22.39,22.38,22.39,2200,0.0,1.0
2013-10-18,22.47,22.47,22.47,22.47,100,22.47,22.47,22.47,22.47,100,0.0,1.0
2013-10-21,22.47,22.47,22.47,22.47,0,22.47,22.47,22.47,22.47,0,0.0,1.0
2013-10-22,22.47,22.47,22.47,22.47,0,22.47,22.47,22.47,22.47,0,0.0,1.0
2013-10-23,22.2,22.25,22.2,22.25,1100,22.2,22.25,22.2,22.25,1100,0.0,1.0
2013-10-24,22.2,22.2,22.2,22.2,0,22.2,22.2,22.2,22.2,0,0.0,1.0
2013-10-25,22.2,22.2,22.2,22.2,0,22.2,22.2,22.2,22.2,0,0.0,1.0
2013-10-28,22.2,22.2,22.2,22.2,0,22.2,22.2,22.2,22.2,0,0.0,1.0
2013-10-29,22.2,22.2,22.2,22.2,0,22.2,22.2,22.2,22.2,0,0.0,1.0
2013-10-30,22.58,22.58,22.58,22.58,0,22.58,22.58,22.58,22.58,0,0.0,1.0
2013-10-31,22.509,22.509,22.16,22.16,900,22.509,22.509,22.16,22.16,900,0.0,1.0
2013-11-01,22.509,22.509,22.509,22.509,0,22.509,22.509,22.509,22.509,0,0.0,1.0
2013-11-04,22.509,22.509,22.509,22.509,0,22.509,22.509,22.509,22.509,0,0.0,1.0
2013-11-05,22.509,22.509,22.509,22.509,0,22.509,22.509,22.509,22.509,0,0.0,1.0
2013-11-06,22.509,22.509,22.509,22.509,0,22.509,22.509,22.509,22.509,0,0.0,1.0
2013-11-07,22.0,22.0,22.0,22.0,100,22.0,22.0,22.0,22.0,100,0.0,1.0
2013-11-08,22.0,22.0,22.0,22.0,0,22.0,22.0,22.0,22.0,0,0.0,1.0
2013-11-11,22.0,22.0,22.0,22.0,0,22.0,22.0,22.0,22.0,0,0.0,1.0
2013-11-12,21.84,21.94,21.84,21.94,3400,21.84,21.94,21.84,21.94,3400,0.0,1.0
2013-11-13,21.46,21.5,21.46,21.5,1500,21.46,21.5,21.46,21.5,1500,0.0,1.0
2013-11-14,21.46,21.46,21.46,21.46,0,21.46,21.46,21.46,21.46,0,0.0,1.0
2013-11-15,21.54,21.54,21.54,21.54,125,21.54,21.54,21.54,21.54,125,0.0,1.0
2013-11-18,21.4,21.5,21.39,21.39,2000,21.4,21.5,21.39,21.39,2000,0.0,1.0
2013-11-19,21.48,21.48,21.24,21.24,800,21.48,21.48,21.24,21.24,800,0.0,1.0
2013-11-20,21.48,21.48,21.48,21.48,0,21.48,21.48,21.48,21.48,0,0.0,1.0
2013-11-21,21.48,21.48,21.48,21.48,0,21.48,21.48,21.48,21.48,0,0.0,1.0
2013-11-22,21.78,21.78,21.78,21.78,100,21.78,21.78,21.78,21.78,100,0.0,1.0
2013-11-25,21.85,21.86,21.8004,21.8004,1995,21.85,21.86,21.8004,21.8004,1995,0.0,1.0
2013-11-26,21.85,21.85,21.85,21.85,0,21.85,21.85,21.85,21.85,0,0.0,1.0
2013-11-27,21.85,21.85,21.85,21.85,0,21.85,21.85,21.85,21.85,0,0.0,1.0
2013-11-29,21.85,21.85,21.85,21.85,0,21.85,21.85,21.85,21.85,0,0.0,1.0
2013-12-02,21.45,21.6,21.4,21.6,318,21.45,21.6,21.4,21.6,318,0.0,1.0
2013-12-03,21.42,21.42,21.4099,21.4099,1550,21.42,21.42,21.4099,21.4099,1550,0.0,1.0
2013-12-04,21.8599,21.8599,21.8599,21.8599,100,21.8599,21.8599,21.8599,21.8599,100,0.0,1.0
2013-12-05,21.74,21.74,21.74,21.74,400,21.74,21.74,21.74,21.74,400,0.0,1.0
2013-12-06,21.876,21.876,21.866,21.866,200,21.876,21.876,21.866,21.866,200,0.0,1.0
2013-12-09,21.9544,21.9544,21.91,21.91,500,21.9544,21.9544,21.91,21.91,500,0.0,1.0
2013-12-10,22.0,22.1,22.0,22.1,550,22.0,22.1,22.0,22.1,550,0.0,1.0
2013-12-11,22.0,22.0,22.0,22.0,0,22.0,22.0,22.0,22.0,0,0.0,1.0
2013-12-12,22.238,22.238,22.131,22.22,454,22.238,22.238,22.131,22.22,454,0.0,1.0
2013-12-13,22.238,22.238,22.238,22.238,45,22.238,22.238,22.238,22.238,45,0.0,1.0
2013-12-16,22.42,22.42,22.4199,22.4199,1326,22.42,22.42,22.4199,22.4199,1326,0.0,1.0
2013-12-17,22.4499,22.45,22.4,22.45,2644,22.4499,22.45,22.4,22.45,2644,0.0,1.0
2013-12-18,22.4499,22.4499,22.4499,22.4499,524,22.4499,22.4499,22.4499,22.4499,524,0.0,1.0
2013-12-19,22.4499,22.4499,22.4499,22.4499,79,22.4499,22.4499,22.4499,22.4499,79,0.0,1.0
2013-12-20,22.2401,22.7,22.2401,22.7,1819,22.2401,22.7,22.2401,22.7,1819,0.0,1.0
2013-12-23,22.31,22.31,22.01,22.01,3230,22.31,22.31,22.01,22.01,3230,0.0,1.0
2013-12-24,22.76,22.76,22.458,22.458,835,22.76,22.76,22.458,22.458,835,0.0,1.0
2013-12-26,22.89,22.91,22.79,22.8002,3376,22.89,22.91,22.79,22.8002,3376,0.0,1.0
2013-12-27,22.89,22.89,22.89,22.89,50,22.89,22.89,22.89,22.89,50,0.0,1.0
2013-12-30,22.89,22.89,22.89,22.89,0,22.89,22.89,22.89,22.89,0,0.0,1.0
2013-12-31,22.8999,24.96,22.6701,24.96,1752,22.8999,24.96,22.6701,24.96,1752,0.0,1.0
2014-01-02,22.78,22.8799,22.78,22.8799,480,22.78,22.8799,22.78,22.8799,480,0.0,1.0
2014-01-03,22.6637,22.67,22.64,22.64,2300,22.6637,22.67,22.64,22.64,2300,0.0,1.0
2014-01-06,22.6637,22.6637,22.6637,22.6637,0,22.6637,22.6637,22.6637,22.6637,0,0.0,1.0
2014-01-07,22.5999,22.5999,22.58,22.58,700,22.5999,22.5999,22.58,22.58,700,0.0,1.0
2014-01-08,22.58,22.63,22.58,22.63,499,22.58,22.63,22.58,22.63,499,0.0,1.0
2014-01-09,22.229,22.39,22.229,22.39,560,22.229,22.39,22.229,22.39,560,0.0,1.0
2014-01-10,22.46,22.511,22.46,22.51,933,22.46,22.511,22.46,22.51,933,0.0,1.0
2014-01-13,22.5705,22.5705,22.4,22.46,1850,22.5705,22.5705,22.4,22.46,1850,0.0,1.0
2014-01-14,22.49,22.49,22.466,22.466,676,22.49,22.49,22.466,22.466,676,0.0,1.0
2014-01-15,22.49,22.49,22.49,22.49,0,22.49,22.49,22.49,22.49,0,0.0,1.0
2014-01-16,22.46,22.46,22.46,22.46,100,22.46,22.46,22.46,22.46,100,0.0,1.0
2014-01-17,22.5356,22.5356,22.5356,22.5356,375,22.5356,22.5356,22.5356,22.5356,375,0.0,1.0
2014-01-21,22.3401,22.38,22.3401,22.38,1275,22.3401,22.38,22.3401,22.38,1275,0.0,1.0
2014-01-22,22.489,22.489,22.489,22.489,478,22.489,22.489,22.489,22.489,478,0.0,1.0
2014-01-23,22.14,22.14,22.14,22.14,333,22.14,22.14,22.14,22.14,333,0.0,1.0
2014-01-24,22.0,22.0,22.0,22.0,206,22.0,22.0,22.0,22.0,206,0.0,1.0
2014-01-27,21.94,21.94,21.91,21.91,1024,21.94,21.94,21.91,21.91,1024,0.0,1.0
2014-01-28,21.88,21.88,21.81,21.81,1200,21.88,21.88,21.81,21.81,1200,0.0,1.0
2014-01-29,21.81,21.85,21.77,21.7701,1100,21.81,21.85,21.77,21.7701,1100,0.0,1.0
2014-01-30,21.691,21.691,21.65,21.65,1334,21.691,21.691,21.65,21.65,1334,0.0,1.0
2014-01-31,21.46,21.56,21.23,21.23,1474,21.46,21.56,21.23,21.23,1474,0.0,1.0
2014-02-03,21.364,21.364,21.36,21.36,519,21.364,21.364,21.36,21.36,519,0.0,1.0
2014-02-04,21.364,21.364,21.364,21.364,25,21.364,21.364,21.364,21.364,25,0.0,1.0
2014-02-05,21.364,21.364,21.364,21.364,0,21.364,21.364,21.364,21.364,0,0.0,1.0
2014-02-06,21.364,21.364,21.364,21.364,41,21.364,21.364,21.364,21.364,41,0.0,1.0
2014-02-07,21.824,21.824,21.824,21.824,500,21.824,21.824,21.824,21.824,500,0.0,1.0
2014-02-10,21.71,21.75,21.71,21.75,3657,21.71,21.75,21.71,21.75,3657,0.0,1.0
2014-02-11,21.71,21.71,21.71,21.71,0,21.71,21.71,21.71,21.71,0,0.0,1.0
2014-02-12,21.71,21.71,21.71,21.71,0,21.71,21.71,21.71,21.71,0,0.0,1.0
2014-02-13,21.71,21.71,21.71,21.71,0,21.71,21.71,21.71,21.71,0,0.0,1.0
2014-02-14,21.71,21.71,21.71,21.71,100,21.71,21.71,21.71,21.71,100,0.0,1.0
2014-02-18,21.71,21.71,21.71,21.71,50,21.71,21.71,21.71,21.71,50,0.0,1.0
2014-02-19,21.9901,22.1,21.9901,22.1,800,21.9901,22.1,21.9901,22.1,800,0.0,1.0
2014-02-20,21.9666,21.9666,21.9666,21.9666,349,21.9666,21.9666,21.9666,21.9666,349,0.0,1.0
2014-02-21,21.9909,21.9909,21.9909,21.9909,359,21.9909,21.9909,21.9909,21.9909,359,0.0,1.0
2014-02-24,21.71,21.72,21.71,21.72,650,21.71,21.72,21.71,21.72,650,0.0,1.0
2014-02-25,21.71,21.71,21.71,21.71,0,21.71,21.71,21.71,21.71,0,0.0,1.0
2014-02-26,21.71,21.71,21.71,21.71,0,21.71,21.71,21.71,21.71,0,0.0,1.0
2014-02-27,21.71,21.71,21.71,21.71,0,21.71,21.71,21.71,21.71,0,0.0,1.0
2014-02-28,21.5222,21.54,21.5222,21.54,1241,21.5222,21.54,21.5222,21.54,1241,0.0,1.0
2014-03-03,21.4391,21.4391,21.0,21.0,1505,21.4391,21.4391,21.0,21.0,1505,0.0,1.0
2014-03-04,21.74,21.74,21.728,21.73,9405,21.74,21.74,21.728,21.73,9405,0.0,1.0
2014-03-05,21.69,21.77,21.61,21.77,26991,21.69,21.77,21.61,21.77,26991,0.0,1.0
2014-03-06,21.8,21.83,21.7899,21.83,3244,21.8,21.83,21.7899,21.83,3244,0.0,1.0
2014-03-07,20.8601,24.26,20.86,21.0,5694,20.8601,24.26,20.86,21.0,5694,0.0,1.0
2014-03-10,20.64,20.75,20.522,20.75,4369,20.64,20.75,20.522,20.75,4369,0.0,1.0
2014-03-11,19.97,20.6,19.97,20.6,11613,19.97,20.6,19.97,20.6,11613,0.0,1.0
2014-03-12,20.05,20.15,19.99,20.0325,9136,20.05,20.15,19.99,20.0325,9136,0.0,1.0
2014-03-13,19.8175,22.0,19.81,22.0,6369,19.8175,22.0,19.81,22.0,6369,0.0,1.0
2014-03-14,19.94,22.0,19.9399,20.41,4427,19.94,22.0,19.9399,20.41,4427,0.0,1.0
2014-03-17,20.0224,20.2,20.0,20.2,5614,20.0224,20.2,20.0,20.2,5614,0.0,1.0
2014-03-18,19.93,20.0575,19.93,20.0575,2575,19.93,20.0575,19.93,20.0575,2575,0.0,1.0
2014-03-19,20.2035,20.2035,19.6,19.8,4828,20.2035,20.2035,19.6,19.8,4828,0.0,1.0
2014-03-20,19.9,19.91,19.87,19.87,3568,19.9,19.91,19.87,19.87,3568,0.0,1.0
2014-03-21,19.9701,20.13,19.9701,20.12,2025,19.9701,20.13,19.9701,20.12,2025,0.0,1.0
2014-03-24,19.96,20.04,19.946,20.03,8485,19.96,20.04,19.946,20.03,8485,0.0,1.0
2014-03-25,20.29,20.34,20.2,20.2,6964,20.29,20.34,20.2,20.2,6964,0.0,1.0
2014-03-26,20.01,20.222,20.01,20.19,7645,20.01,20.222,20.01,20.19,7645,0.0,1.0
2014-03-27,20.2899,20.29,20.2899,20.29,355,20.2899,20.29,20.2899,20.29,355,0.0,1.0
2014-03-28,20.5775,20.59,20.5613,20.59,1550,20.5775,20.59,20.5613,20.59,1550,0.0,1.0
2014-03-31,20.539,20.61,20.4301,20.61,1022,20.539,20.61,20.4301,20.61,1022,0.0,1.0
2014-04-01,20.59,20.59,20.53,20.53,2400,20.59,20.59,20.53,20.53,2400,0.0,1.0
2014-04-02,20.59,20.59,20.59,20.59,50,20.59,20.59,20.59,20.59,50,0.0,1.0
2014-04-03,20.45,20.58,20.45,20.57,2102,20.45,20.58,20.45,20.57,2102,0.0,1.0
2014-04-04,20.31,20.54,20.31,20.54,3154,20.31,20.54,20.31,20.54,3154,0.0,1.0
2014-04-07,20.31,20.31,20.31,20.31,150,20.31,20.31,20.31,20.31,150,0.0,1.0
2014-04-08,20.57,20.57,20.57,20.57,330,20.57,20.57,20.57,20.57,330,0.0,1.0
2014-04-09,20.57,20.57,20.57,20.57,50,20.57,20.57,20.57,20.57,50,0.0,1.0
2014-04-10,20.39,20.39,20.0,20.0,301,20.39,20.39,20.0,20.0,301,0.0,1.0
2014-04-11,20.4104,20.61,20.4104,20.61,2087,20.4104,20.61,20.4104,20.61,2087,0.0,1.0
2014-04-14,20.4877,20.4877,20.4877,20.4877,301,20.4877,20.4877,20.4877,20.4877,301,0.0,1.0
2014-04-15,20.2399,20.24,20.2216,20.2216,395,20.2399,20.24,20.2216,20.2216,395,0.0,1.0
2014-04-16,20.47,20.53,20.39,20.45,3117,20.47,20.53,20.39,20.45,3117,0.0,1.0
2014-04-17,20.47,20.47,20.47,20.47,0,20.47,20.47,20.47,20.47,0,0.0,1.0
2014-04-21,20.53,20.53,20.43,20.4301,4645,20.53,20.53,20.43,20.4301,4645,0.0,1.0
2014-04-22,20.56,20.56,20.43,20.43,5820,20.56,20.56,20.43,20.43,5820,0.0,1.0
2014-04-23,20.63,20.63,20.57,20.57,1420,20.63,20.63,20.57,20.57,1420,0.0,1.0
2014-04-24,20.9499,21.07,20.74,21.07,3337,20.9499,21.07,20.74,21.07,3337,0.0,1.0
2014-04-25,20.9001,20.9401,20.9001,20.94,1935,20.9001,20.9401,20.9001,20.94,1935,0.0,1.0
2014-04-28,20.99,21.17,20.86,21.17,2128,20.99,21.17,20.86,21.17,2128,0.0,1.0
2014-04-29,20.789,20.8757,20.5334,20.5334,1835,20.789,20.8757,20.5334,20.5334,1835,0.0,1.0
2014-04-30,20.45,20.5,20.45,20.5,705,20.45,20.5,20.45,20.5,705,0.0,1.0
2014-05-01,20.45,20.45,20.45,20.45,109,20.45,20.45,20.45,20.45,109,0.0,1.0
2014-05-02,20.74,20.75,20.7399,20.75,688,20.74,20.75,20.7399,20.75,688,0.0,1.0
2014-05-05,20.68,20.75,20.6644,20.74,2100,20.68,20.75,20.6644,20.74,2100,0.0,1.0
2014-05-06,20.65,20.65,20.65,20.65,1041,20.65,20.65,20.65,20.65,1041,0.0,1.0
2014-05-07,20.52,20.54,20.4275,20.4275,1142,20.52,20.54,20.4275,20.4275,1142,0.0,1.0
2014-05-08,20.66,20.702,20.53,20.53,921,20.66,20.702,20.53,20.53,921,0.0,1.0
2014-05-09,20.74,20.83,20.71,20.75,8461,20.74,20.83,20.71,20.75,8461,0.0,1.0
2014-05-12,21.16,21.21,21.16,21.168,1300,21.16,21.21,21.16,21.168,1300,0.0,1.0
2014-05-13,21.06,21.15,21.06,21.15,1195,21.06,21.15,21.06,21.15,1195,0.0,1.0
2014-05-14,21.339,21.339,21.1801,21.1801,350,21.339,21.339,21.1801,21.1801,350,0.0,1.0
2014-05-15,21.17,21.19,21.1499,21.16,5205,21.17,21.19,21.1499,21.16,5205,0.0,1.0
2014-05-16,21.18,21.18,21.17,21.17,400,21.18,21.18,21.17,21.17,400,0.0,1.0
2014-05-19,21.18,21.18,21.18,21.18,0,21.18,21.18,21.18,21.18,0,0.0,1.0
2014-05-20,21.18,21.18,21.18,21.18,0,21.18,21.18,21.18,21.18,0,0.0,1.0
2014-05-21,21.01,21.1,21.0,21.0,4005,21.01,21.1,21.0,21.0,4005,0.0,1.0
2014-05-22,21.128,21.128,21.128,21.128,508,21.128,21.128,21.128,21.128,508,0.0,1.0
2014-05-23,21.328,21.328,21.11,21.2,550,21.328,21.328,21.11,21.2,550,0.0,1.0
2014-05-27,21.3104,21.4699,21.3104,21.4699,650,21.3104,21.4699,21.3104,21.4699,650,0.0,1.0
2014-05-28,21.48,21.48,21.31,21.31,1550,21.48,21.48,21.31,21.31,1550,0.0,1.0
2014-05-29,21.48,21.48,21.48,21.48,0,21.48,21.48,21.48,21.48,0,0.0,1.0
2014-05-30,21.09,21.1,21.03,21.09,4051,21.09,21.1,21.03,21.09,4051,0.0,1.0
2014-06-02,21.09,21.09,21.09,21.09,50,21.09,21.09,21.09,21.09,50,0.0,1.0
2014-06-03,21.09,21.09,21.09,21.09,140,21.09,21.09,21.09,21.09,140,0.0,1.0
2014-06-04,20.7901,20.7901,20.7901,20.7901,135,20.7901,20.7901,20.7901,20.7901,135,0.0,1.0
2014-06-05,20.7901,20.7901,20.7901,20.7901,70,20.7901,20.7901,20.7901,20.7901,70,0.0,1.0
2014-06-06,20.62,20.678,20.62,20.678,315,20.62,20.678,20.62,20.678,315,0.0,1.0
2014-06-09,20.48,20.48,20.41,20.41,479,20.48,20.48,20.41,20.41,479,0.0,1.0
2014-06-10,20.693,20.693,20.49,20.49,730,20.693,20.693,20.49,20.49,730,0.0,1.0
2014-06-11,20.693,20.693,20.693,20.693,30,20.693,20.693,20.693,20.693,30,0.0,1.0
2014-06-12,20.44,20.44,20.3,20.3,1500,20.44,20.44,20.3,20.3,1500,0.0,1.0
2014-06-13,20.3701,20.42,20.37,20.42,2004,20.3701,20.42,20.37,20.42,2004,0.0,1.0
2014-06-16,20.65,20.65,20.49,20.49,723,20.65,20.65,20.49,20.49,723,0.0,1.0
2014-06-17,20.65,20.65,20.65,20.65,10,20.65,20.65,20.65,20.65,10,0.0,1.0
2014-06-18,20.65,20.65,20.65,20.65,0,20.65,20.65,20.65,20.65,0,0.0,1.0
2014-06-19,20.72,20.72,20.65,20.66,2095,20.72,20.72,20.65,20.66,2095,0.0,1.0
2014-06-20,21.0,21.0,20.98,20.98,3800,21.0,21.0,20.98,20.98,3800,0.0,1.0
2014-06-23,21.218,21.309,21.218,21.309,750,21.218,21.309,21.218,21.309,750,0.0,1.0
2014-06-24,21.19,21.231,21.19,21.231,785,21.19,21.231,21.19,21.231,785,0.0,1.0
2014-06-25,21.3896,21.3896,21.15,21.32,6725,21.3896,21.3896,21.15,21.32,6725,0.0,1.0
2014-06-26,21.3896,21.3896,21.3896,21.3896,80,21.3896,21.3896,21.3896,21.3896,80,0.0,1.0
2014-06-27,21.33,21.42,21.33,21.39,1645,21.33,21.42,21.33,21.39,1645,0.0,1.0
2014-06-30,21.43,21.43,20.53,20.53,700,21.43,21.43,20.53,20.53,700,0.0,1.0
2014-07-01,21.6,21.65,21.6,21.65,2807,21.6,21.65,21.6,21.65,2807,0.0,1.0
2014-07-02,22.1,22.1,21.94,21.94,4829,22.1,22.1,21.94,21.94,4829,0.0,1.0
2014-07-03,22.21,22.21,22.18,22.18,1200,22.21,22.21,22.18,22.18,1200,0.0,1.0
2014-07-07,22.06,22.06,22.06,22.06,350,22.06,22.06,22.06,22.06,350,0.0,1.0
2014-07-08,22.076,22.076,22.01,22.03,3877,22.076,22.076,22.01,22.03,3877,0.0,1.0
2014-07-09,21.9657,22.1,21.91,22.1,27116,21.9657,22.1,21.91,22.1,27116,0.0,1.0
2014-07-10,22.0792,22.0912,21.9501,21.9501,850,22.0792,22.0912,21.9501,21.9501,850,0.0,1.0
2014-07-11,22.08,22.08,21.9,21.95,4419,22.08,22.08,21.9,21.95,4419,0.0,1.0
2014-07-14,21.9391,22.45,21.93,22.45,1200,21.9391,22.45,21.93,22.45,1200,0.0,1.0
2014-07-15,21.9537,21.9538,21.95,21.95,1435,21.9537,21.9538,21.95,21.95,1435,0.0,1.0
2014-07-16,21.769,22.02,21.769,21.93,4937,21.769,22.02,21.769,21.93,4937,0.0,1.0
2014-07-17,21.89,21.89,21.8,21.86,7220,21.89,21.89,21.8,21.86,7220,0.0,1.0
2014-07-18,21.6586,21.67,21.52,21.67,8425,21.6586,21.67,21.52,21.67,8425,0.0,1.0
2014-07-21,21.79,21.79,21.7,21.7,6712,21.79,21.79,21.7,21.7,6712,0.0,1.0
2014-07-22,21.722,21.95,21.722,21.95,6227,21.722,21.95,21.722,21.95,6227,0.0,1.0
2014-07-23,21.8399,21.85,21.729,21.729,6786,21.8399,21.85,21.729,21.729,6786,0.0,1.0
2014-07-24,22.21,22.22,21.97,21.97,7067,22.21,22.22,21.97,21.97,7067,0.0,1.0
2014-07-25,22.05,22.08,21.9524,22.08,7667,22.05,22.08,21.9524,22.08,7667,0.0,1.0
2014-07-28,21.99,22.07,21.99,21.9901,6277,21.99,22.07,21.99,21.9901,6277,0.0,1.0
2014-07-29,21.93,21.94,21.93,21.94,6876,21.93,21.94,21.93,21.94,6876,0.0,1.0
2014-07-30,22.03,22.03,21.99,21.99,7077,22.03,22.03,21.99,21.99,7077,0.0,1.0
2014-07-31,21.96,22.01,21.96,22.01,1809,21.96,22.01,21.96,22.01,1809,0.0,1.0
2014-08-01,21.809,21.809,21.76,21.76,3861,21.809,21.809,21.76,21.76,3861,0.0,1.0
2014-08-04,22.0,22.01,21.96,21.97,11925,22.0,22.01,21.96,21.97,11925,0.0,1.0
2014-08-05,21.7233,21.83,21.71,21.83,2415,21.7233,21.83,21.71,21.83,2415,0.0,1.0
2014-08-06,21.4159,21.45,21.3088,21.43,4408,21.4159,21.45,21.3088,21.43,4408,0.0,1.0
2014-08-07,21.51,21.53,21.46,21.53,7123,21.51,21.53,21.46,21.53,7123,0.0,1.0
2014-08-08,21.5412,21.5412,21.51,21.51,5560,21.5412,21.5412,21.51,21.51,5560,0.0,1.0
2014-08-11,21.49,21.53,21.49,21.53,5560,21.49,21.53,21.49,21.53,5560,0.0,1.0
2014-08-12,21.35,21.36,21.35,21.35,5461,21.35,21.36,21.35,21.35,5461,0.0,1.0
2014-08-13,21.0801,21.09,21.08,21.09,5760,21.0801,21.09,21.08,21.09,5760,0.0,1.0
2014-08-14,20.92,20.92,20.91,20.92,5461,20.92,20.92,20.91,20.92,5461,0.0,1.0
2014-08-15,21.132,21.132,21.02,21.03,5658,21.132,21.132,21.02,21.03,5658,0.0,1.0
2014-08-18,21.09,21.14,21.05,21.05,5823,21.09,21.14,21.05,21.05,5823,0.0,1.0
2014-08-19,21.0,21.07,21.0,21.04,6369,21.0,21.07,21.0,21.04,6369,0.0,1.0
2014-08-20,21.38,21.39,21.38,21.38,5464,21.38,21.39,21.38,21.38,5464,0.0,1.0
2014-08-21,21.53,21.53,21.41,21.41,3271,21.53,21.53,21.41,21.41,3271,0.0,1.0
2014-08-22,21.53,21.53,21.53,21.53,0,21.53,21.53,21.53,21.53,0,0.0,1.0
2014-08-25,21.53,21.53,21.53,21.53,0,21.53,21.53,21.53,21.53,0,0.0,1.0
2014-08-26,21.705,21.705,21.69,21.69,200,21.705,21.705,21.69,21.69,200,0.0,1.0
2014-08-27,21.6276,21.6276,21.56,21.56,330,21.6276,21.6276,21.56,21.56,330,0.0,1.0
2014-08-28,21.6276,21.6276,21.6276,21.6276,0,21.6276,21.6276,21.6276,21.6276,0,0.0,1.0
2014-08-29,21.6276,21.6276,21.6276,21.6276,0,21.6276,21.6276,21.6276,21.6276,0,0.0,1.0
2014-09-02,21.37,21.41,21.36,21.41,446,21.37,21.41,21.36,21.41,446,0.0,1.0
2014-09-03,21.12,21.19,21.07,21.13,4917,21.12,21.19,21.07,21.13,4917,0.0,1.0
2014-09-04,21.32,21.32,21.27,21.29,523,21.32,21.32,21.27,21.29,523,0.0,1.0
2014-09-05,21.34,21.36,21.34,21.34,236,21.34,21.36,21.34,21.34,236,0.0,1.0
2014-09-08,21.34,21.34,21.34,21.34,95,21.34,21.34,21.34,21.34,95,0.0,1.0
2014-09-09,21.34,21.34,21.34,21.34,202,21.34,21.34,21.34,21.34,202,0.0,1.0
2014-09-10,21.34,21.34,21.34,21.34,72,21.34,21.34,21.34,21.34,72,0.0,1.0
2014-09-11,20.93,20.93,20.8401,20.87,120818,20.93,20.93,20.8401,20.87,120818,0.0,1.0
2014-09-12,20.8301,20.8301,20.8301,20.8301,350,20.8301,20.8301,20.8301,20.8301,350,0.0,1.0
2014-09-15,20.8301,20.8301,20.8301,20.8301,0,20.8301,20.8301,20.8301,20.8301,0,0.0,1.0
2014-09-16,21.322,21.4,21.322,21.4,1255,21.322,21.4,21.322,21.4,1255,0.0,1.0
2014-09-17,21.322,21.322,21.322,21.322,95,21.322,21.322,21.322,21.322,95,0.0,1.0
2014-09-18,20.9,20.96,20.888,20.93,1121,20.9,20.96,20.888,20.93,1121,0.0,1.0
2014-09-19,20.77,20.77,20.77,20.77,2432,20.77,20.77,20.77,20.77,2432,0.0,1.0
2014-09-22,20.49,20.49,20.49,20.49,300,20.49,20.49,20.49,20.49,300,0.0,1.0
2014-09-23,20.49,20.49,20.49,20.49,63,20.49,20.49,20.49,20.49,63,0.0,1.0
2014-09-24,20.677,20.677,20.03,20.03,1190,20.677,20.677,20.03,20.03,1190,0.0,1.0
2014-09-25,20.4799,20.4799,20.4799,20.4799,190,20.4799,20.4799,20.4799,20.4799,190,0.0,1.0
2014-09-26,20.4799,20.4799,20.4799,20.4799,0,20.4799,20.4799,20.4799,20.4799,0,0.0,1.0
2014-09-29,20.5209,20.58,20.5,20.5,1300,20.5209,20.58,20.5,20.5,1300,0.0,1.0
2014-09-30,20.3,20.31,20.3,20.31,800,20.3,20.31,20.3,20.31,800,0.0,1.0
2014-10-01,20.3,20.3,20.3,20.3,0,20.3,20.3,20.3,20.3,0,0.0,1.0
2014-10-02,20.3,20.3,20.3,20.3,0,20.3,20.3,20.3,20.3,0,0.0,1.0
2014-10-03,20.27,20.27,20.27,20.27,100,20.27,20.27,20.27,20.27,100,0.0,1.0
2014-10-06,20.44,20.51,20.44,20.51,324,20.44,20.51,20.44,20.51,324,0.0,1.0
2014-10-07,20.425,20.425,20.425,20.425,400,20.425,20.425,20.425,20.425,400,0.0,1.0
2014-10-08,20.42,20.4501,20.265,20.265,2016,20.42,20.4501,20.265,20.265,2016,0.0,1.0
2014-10-09,20.39,20.39,20.39,20.39,101,20.39,20.39,20.39,20.39,101,0.0,1.0
2014-10-10,20.35,20.35,20.25,20.3,3420,20.35,20.35,20.25,20.3,3420,0.0,1.0
2014-10-13,20.56,20.56,20.4526,20.4526,5659,20.56,20.56,20.4526,20.4526,5659,0.0,1.0
2014-10-14,20.64,20.6401,20.6201,20.63,6153,20.64,20.6401,20.6201,20.63,6153,0.0,1.0
2014-10-15,20.2,20.52,20.2,20.52,2435,20.2,20.52,20.2,20.52,2435,0.0,1.0
2014-10-16,20.06,20.2,20.06,20.06,9256,20.06,20.2,20.06,20.06,9256,0.0,1.0
2014-10-17,20.06,20.06,20.06,20.06,45,20.06,20.06,20.06,20.06,45,0.0,1.0
2014-10-20,20.14,20.14,20.05,20.1,600,20.14,20.14,20.05,20.1,600,0.0,1.0
2014-10-21,20.4899,20.49,20.35,20.35,450,20.4899,20.49,20.35,20.35,450,0.0,1.0
2014-10-22,20.26,20.408,20.26,20.408,200,20.26,20.408,20.26,20.408,200,0.0,1.0
2014-10-23,20.48,20.48,20.4,20.4,2634,20.48,20.48,20.4,20.4,2634,0.0,1.0
2014-10-24,20.5304,20.5304,20.505,20.5136,701,20.5304,20.5304,20.505,20.5136,701,0.0,1.0
2014-10-27,20.5,20.65,20.33,20.33,490,20.5,20.65,20.33,20.33,490,0.0,1.0
2014-10-28,20.84,20.84,20.831,20.831,425,20.84,20.84,20.831,20.831,425,0.0,1.0
2014-10-29,20.85,20.8501,20.85,20.8501,500,20.85,20.8501,20.85,20.8501,500,0.0,1.0
2014-10-30,20.58,20.58,20.58,20.58,360,20.58,20.58,20.58,20.58,360,0.0,1.0
2014-10-31,20.51,20.55,20.4601,20.55,806,20.51,20.55,20.4601,20.55,806,0.0,1.0
2014-11-03,20.61,20.61,20.55,20.55,1215,20.61,20.61,20.55,20.55,1215,0.0,1.0
2014-11-04,20.2,20.2,20.2,20.2,250,20.2,20.2,20.2,20.2,250,0.0,1.0
2014-11-05,20.2,20.2,20.2,20.2,0,20.2,20.2,20.2,20.2,0,0.0,1.0
2014-11-06,20.34,20.35,20.32,20.3399,4030,20.34,20.35,20.32,20.3399,4030,0.0,1.0
2014-11-07,20.46,20.46,20.46,20.46,170,20.46,20.46,20.46,20.46,170,0.0,1.0
2014-11-10,20.29,20.51,20.29,20.38,1415,20.29,20.51,20.29,20.38,1415,0.0,1.0
2014-11-11,20.504,20.504,20.17,20.17,1415,20.504,20.504,20.17,20.17,1415,0.0,1.0
2014-11-12,20.504,20.504,20.504,20.504,138,20.504,20.504,20.504,20.504,138,0.0,1.0
2014-11-13,20.073,20.114,20.073,20.114,1636,20.073,20.114,20.073,20.114,1636,0.0,1.0
2014-11-14,20.4538,20.483,20.42,20.4579,965,20.4538,20.483,20.42,20.4579,965,0.0,1.0
2014-11-17,20.4538,20.4538,20.4538,20.4538,51,20.4538,20.4538,20.4538,20.4538,51,0.0,1.0
2014-11-18,20.4538,20.4538,20.4538,20.4538,0,20.4538,20.4538,20.4538,20.4538,0,0.0,1.0
2014-11-19,20.38,20.405,20.31,20.405,3685,20.38,20.405,20.31,20.405,3685,0.0,1.0
2014-11-20,20.271,20.351,20.24,20.25,3769,20.271,20.351,20.24,20.25,3769,0.0,1.0
2014-11-21,20.37,20.54,20.37,20.54,250,20.37,20.54,20.37,20.54,250,0.0,1.0
2014-11-24,20.226,20.55,20.2,20.55,1567,20.226,20.55,20.2,20.55,1567,0.0,1.0
2014-11-25,20.18,20.18,20.18,20.18,448,20.18,20.18,20.18,20.18,448,0.0,1.0
2014-11-26,19.89,19.89,19.89,19.89,101,19.89,19.89,19.89,19.89,101,0.0,1.0
2014-11-28,19.31,19.85,19.31,19.85,875,19.31,19.85,19.31,19.85,875,0.0,1.0
2014-12-01,19.42,19.42,19.42,19.42,635,19.42,19.42,19.42,19.42,635,0.0,1.0
2014-12-02,19.519,19.519,19.34,19.36,1159,19.519,19.519,19.34,19.36,1159,0.0,1.0
2014-12-03,19.519,19.519,19.519,19.519,2,19.519,19.519,19.519,19.519,2,0.0,1.0
2014-12-04,19.519,19.519,19.519,19.519,52,19.519,19.519,19.519,19.519,52,0.0,1.0
2014-12-05,19.561,19.561,19.561,19.561,231,19.561,19.561,19.561,19.561,231,0.0,1.0
2014-12-08,19.5,19.5,19.5,19.5,170,19.5,19.5,19.5,19.5,170,0.0,1.0
2014-12-09,19.67,19.67,19.5,19.5,1075,19.67,19.67,19.5,19.5,1075,0.0,1.0
2014-12-10,19.49,19.62,19.48,19.62,567,19.49,19.62,19.48,19.62,567,0.0,1.0
2014-12-11,19.77,19.77,19.77,19.77,190,19.77,19.77,19.77,19.77,190,0.0,1.0
2014-12-12,19.79,19.79,19.78,19.78,300,19.79,19.79,19.78,19.78,300,0.0,1.0
2014-12-15,19.79,19.79,19.79,19.79,158,19.79,19.79,19.79,19.79,158,0.0,1.0
2014-12-16,19.2601,19.27,19.26,19.27,637,19.2601,19.27,19.26,19.27,637,0.0,1.0
2014-12-17,19.2601,19.2601,19.2601,19.2601,25,19.2601,19.2601,19.2601,19.2601,25,0.0,1.0
2014-12-18,19.2,19.35,19.15,19.35,1500,19.2,19.35,19.15,19.35,1500,0.0,1.0
2014-12-19,19.4899,19.4899,19.08,19.08,920,19.4899,19.4899,19.08,19.08,920,0.0,1.0
2014-12-22,19.4899,19.4899,19.4899,19.4899,45,19.4899,19.4899,19.4899,19.4899,45,0.0,1.0
2014-12-23,19.4899,19.4899,19.4899,19.4899,0,19.4899,19.4899,19.4899,19.4899,0,0.0,1.0
2014-12-24,19.4899,19.4899,19.4899,19.4899,0,19.4899,19.4899,19.4899,19.4899,0,0.0,1.0
2014-12-26,18.91,18.921,18.91,18.921,215,18.91,18.921,18.91,18.921,215,0.0,1.0
2014-12-29,19.09,19.09,18.31,18.31,4902,19.09,19.09,18.31,18.31,4902,0.0,1.0
2014-12-30,19.26,19.27,19.24,19.24,584,19.26,19.27,19.24,19.24,584,0.0,1.0
2014-12-31,19.0156,19.2035,19.0156,19.2035,500,19.0156,19.2035,19.0156,19.2035,500,0.0,1.0
2015-01-02,19.02,19.02,18.9,18.99,1200,19.02,19.02,18.9,18.99,1200,0.0,1.0
2015-01-05,19.02,19.02,19.02,19.02,0,19.02,19.02,19.02,19.02,0,0.0,1.0
2015-01-06,18.7399,18.7399,18.69,18.73,671,18.7399,18.7399,18.69,18.73,671,0.0,1.0
2015-01-07,18.7399,18.7399,18.7399,18.7399,0,18.7399,18.7399,18.7399,18.7399,0,0.0,1.0
2015-01-08,18.68,18.68,18.64,18.64,638,18.68,18.68,18.64,18.64,638,0.0,1.0
2015-01-09,18.61,18.62,18.6,18.62,6650,18.61,18.62,18.6,18.62,6650,0.0,1.0
2015-01-12,18.61,18.61,18.61,18.61,115,18.61,18.61,18.61,18.61,115,0.0,1.0
2015-01-13,18.61,18.61,18.61,18.61,7,18.61,18.61,18.61,18.61,7,0.0,1.0
2015-01-14,16.9199,17.0,16.81,16.98,1561,16.9199,17.0,16.81,16.98,1561,0.0,1.0
2015-01-15,17.49,17.49,17.37,17.37,1918,17.49,17.49,17.37,17.37,1918,0.0,1.0
2015-01-16,17.829,17.83,17.45,17.46,1379,17.829,17.83,17.45,17.46,1379,0.0,1.0
2015-01-20,17.571,18.0,17.5,18.0,933,17.571,18.0,17.5,18.0,933,0.0,1.0
2015-01-21,17.5242,17.604,17.5242,17.597,419,17.5242,17.604,17.5242,17.597,419,0.0,1.0
2015-01-22,17.395,17.42,17.395,17.42,1010,17.395,17.42,17.395,17.42,1010,0.0,1.0
2015-01-23,16.91,17.1,16.91,17.1,3155,16.91,17.1,16.91,17.1,3155,0.0,1.0
2015-01-26,17.0633,17.091,16.92,16.92,1060,17.0633,17.091,16.92,16.92,1060,0.0,1.0
2015-01-27,16.73,16.92,16.65,16.92,1086,16.73,16.92,16.65,16.92,1086,0.0,1.0
2015-01-28,16.75,17.0,16.75,17.0,2345,16.75,17.0,16.75,17.0,2345,0.0,1.0
2015-01-29,16.68,16.74,16.68,16.74,2793,16.68,16.74,16.68,16.74,2793,0.0,1.0
2015-01-30,16.68,16.68,16.68,16.68,47,16.68,16.68,16.68,16.68,47,0.0,1.0
2015-02-02,16.68,16.68,16.68,16.68,1,16.68,16.68,16.68,16.68,1,0.0,1.0
2015-02-03,17.344,17.344,17.21,17.281,1033,17.344,17.344,17.21,17.281,1033,0.0,1.0
2015-02-04,17.344,17.344,17.344,17.344,76,17.344,17.344,17.344,17.344,76,0.0,1.0
2015-02-05,17.5701,17.5701,17.5701,17.5701,190,17.5701,17.5701,17.5701,17.5701,190,0.0,1.0
2015-02-06,17.4201,17.55,17.4201,17.5,769,17.4201,17.55,17.4201,17.5,769,0.0,1.0
2015-02-09,17.52,17.52,17.52,17.52,507,17.52,17.52,17.52,17.52,507,0.0,1.0
2015-02-10,17.2899,17.2899,17.2899,17.2899,212,17.2899,17.2899,17.2899,17.2899,212,0.0,1.0
2015-02-11,17.36,17.36,17.36,17.36,101,17.36,17.36,17.36,17.36,101,0.0,1.0
2015-02-12,17.695,17.7,17.5212,17.58,469,17.695,17.7,17.5212,17.58,469,0.0,1.0
2015-02-13,17.695,17.695,17.695,17.695,0,17.695,17.695,17.695,17.695,0,0.0,1.0
2015-02-17,17.296,17.296,17.2801,17.2801,827,17.296,17.296,17.2801,17.2801,827,0.0,1.0
2015-02-18,17.624,17.8299,17.624,17.8299,440,17.624,17.8299,17.624,17.8299,440,0.0,1.0
2015-02-19,17.6597,17.7208,17.49,17.49,4485,17.6597,17.7208,17.49,17.49,4485,0.0,1.0
2015-02-20,17.54,17.54,17.47,17.47,3310,17.54,17.54,17.47,17.47,3310,0.0,1.0
2015-02-23,17.448,17.448,17.41,17.41,416,17.448,17.448,17.41,17.41,416,0.0,1.0
2015-02-24,17.448,17.448,17.448,17.448,75,17.448,17.448,17.448,17.448,75,0.0,1.0
2015-02-25,17.9772,18.0199,17.9,18.0199,990,17.9772,18.0199,17.9,18.0199,990,0.0,1.0
2015-02-26,18.5599,18.5599,18.16,18.16,3698,18.5599,18.5599,18.16,18.16,3698,0.0,1.0
2015-02-27,17.9801,17.9801,17.9801,17.9801,304,17.9801,17.9801,17.9801,17.9801,304,0.0,1.0
2015-03-02,17.9801,17.9801,17.9801,17.9801,0,17.9801,17.9801,17.9801,17.9801,0,0.0,1.0
2015-03-03,17.98,17.98,17.98,17.98,200,17.98,17.98,17.98,17.98,200,0.0,1.0
2015-03-04,17.98,17.98,17.98,17.98,1,17.98,17.98,17.98,17.98,1,0.0,1.0
2015-03-05,18.02,18.028,17.98,17.98,2479,18.02,18.028,17.98,17.98,2479,0.0,1.0
2015-03-06,17.6564,17.6899,17.6564,17.6899,608,17.6564,17.6899,17.6564,17.6899,608,0.0,1.0
2015-03-09,18.051,18.051,17.9701,17.9701,250,18.051,18.051,17.9701,17.9701,250,0.0,1.0
2015-03-10,17.62,17.74,17.62,17.74,708,17.62,17.74,17.62,17.74,708,0.0,1.0
2015-03-11,17.69,17.69,17.6692,17.67,906,17.69,17.69,17.6692,17.67,906,0.0,1.0
2015-03-12,17.69,17.69,17.69,17.69,120,17.69,17.69,17.69,17.69,120,0.0,1.0
2015-03-13,18.09,18.09,17.9,17.95,713,18.09,18.09,17.9,17.95,713,0.0,1.0
2015-03-16,18.09,18.09,18.09,18.09,73,18.09,18.09,18.09,18.09,73,0.0,1.0
2015-03-17,17.91,17.91,17.83,17.83,341,17.91,17.91,17.83,17.83,341,0.0,1.0
2015-03-18,17.52,17.55,17.4,17.55,1547,17.52,17.55,17.4,17.55,1547,0.0,1.0
2015-03-19,17.52,17.52,17.52,17.52,186,17.52,17.52,17.52,17.52,186,0.0,1.0
2015-03-20,18.29,18.3,17.53,17.53,885,18.29,18.3,17.53,17.53,885,0.0,1.0
2015-03-23,19.47,19.47,18.87,18.9399,3535,19.47,19.47,18.87,18.9399,3535,0.0,1.0
2015-03-24,18.86,18.91,18.86,18.91,329,18.86,18.91,18.86,18.91,329,0.0,1.0
2015-03-25,18.86,18.86,18.86,18.86,5,18.86,18.86,18.86,18.86,5,0.0,1.0
2015-03-26,19.062,19.062,18.98,18.98,891,19.062,19.062,18.98,18.98,891,0.0,1.0
2015-03-27,19.062,19.062,19.062,19.062,0,19.062,19.062,19.062,19.062,0,0.0,1.0
2015-03-30,18.8,18.86,18.8,18.81,1200,18.8,18.86,18.8,18.81,1200,0.0,1.0
2015-03-31,18.59,18.7,18.5508,18.7,2604,18.59,18.7,18.5508,18.7,2604,0.0,1.0
2015-04-01,18.4281,18.4281,18.4281,18.4281,1500,18.4281,18.4281,18.4281,18.4281,1500,0.0,1.0
2015-04-02,18.43,18.43,18.42,18.43,1102,18.43,18.43,18.42,18.43,1102,0.0,1.0
2015-04-06,18.43,18.43,18.43,18.43,70,18.43,18.43,18.43,18.43,70,0.0,1.0
2015-04-07,18.6608,18.7056,18.6608,18.7056,679,18.6608,18.7056,18.6608,18.7056,679,0.0,1.0
2015-04-08,18.44,18.44,18.44,18.44,396,18.44,18.44,18.44,18.44,396,0.0,1.0
2015-04-09,18.44,18.44,18.44,18.44,90,18.44,18.44,18.44,18.44,90,0.0,1.0
2015-04-10,18.5499,18.5499,18.4701,18.4701,780,18.5499,18.5499,18.4701,18.4701,780,0.0,1.0
2015-04-13,18.44,18.44,18.44,18.44,100,18.44,18.44,18.44,18.44,100,0.0,1.0
2015-04-14,17.98,17.98,17.971,17.971,788,17.98,17.98,17.971,17.971,788,0.0,1.0
2015-04-15,18.27,18.27,18.11,18.11,1795,18.27,18.27,18.11,18.11,1795,0.0,1.0
2015-04-16,18.6564,18.682,18.6564,18.68,780,18.6564,18.682,18.6564,18.68,780,0.0,1.0
2015-04-17,18.6564,18.6564,18.6564,18.6564,0,18.6564,18.6564,18.6564,18.6564,0,0.0,1.0
2015-04-20,18.456,18.456,18.456,18.456,295,18.456,18.456,18.456,18.456,295,0.0,1.0
2015-04-21,18.21,18.21,18.21,18.21,504,18.21,18.21,18.21,18.21,504,0.0,1.0
2015-04-22,18.0544,18.198,18.0544,18.198,3064,18.0544,18.198,18.0544,18.198,3064,0.0,1.0
2015-04-23,18.36,18.36,18.18,18.18,363,18.36,18.36,18.18,18.18,363,0.0,1.0
2015-04-24,18.36,18.36,18.36,18.36,124,18.36,18.36,18.36,18.36,124,0.0,1.0
2015-04-27,18.749,18.749,18.749,18.749,448,18.749,18.749,18.749,18.749,448,0.0,1.0
2015-04-28,18.749,18.749,18.749,18.749,56,18.749,18.749,18.749,18.749,56,0.0,1.0
2015-04-29,18.85,18.88,18.68,18.68,1063,18.85,18.88,18.68,18.68,1063,0.0,1.0
2015-04-30,19.37,19.5,19.24,19.24,2218,19.37,19.5,19.24,19.24,2218,0.0,1.0
2015-05-01,19.8499,19.8499,19.56,19.72,1714,19.8499,19.8499,19.56,19.72,1714,0.0,1.0
2015-05-04,19.636,19.636,19.63,19.636,1042,19.636,19.636,19.63,19.636,1042,0.0,1.0
2015-05-05,19.79,19.8535,19.72,19.72,682,19.79,19.8535,19.72,19.72,682,0.0,1.0
2015-05-06,19.6642,19.8,19.6642,19.8,731,19.6642,19.8,19.6642,19.8,731,0.0,1.0
2015-05-07,19.64,19.64,19.64,19.64,105,19.64,19.64,19.64,19.64,105,0.0,1.0
2015-05-08,19.64,19.64,19.64,19.64,320,19.64,19.64,19.64,19.64,320,0.0,1.0
2015-05-11,19.64,19.64,19.64,19.64,30,19.64,19.64,19.64,19.64,30,0.0,1.0
2015-05-12,19.7101,19.7101,19.7101,19.7101,108,19.7101,19.7101,19.7101,19.7101,108,0.0,1.0
2015-05-13,19.7184,19.7184,19.7184,19.7184,208,19.7184,19.7184,19.7184,19.7184,208,0.0,1.0
2015-05-14,19.71,19.71,19.71,19.71,207,19.71,19.71,19.71,19.71,207,0.0,1.0
2015-05-15,19.71,19.71,19.71,19.71,50,19.71,19.71,19.71,19.71,50,0.0,1.0
2015-05-18,19.656,19.656,19.656,19.656,148,19.656,19.656,19.656,19.656,148,0.0,1.0
2015-05-19,19.1,19.44,19.1,19.44,945,19.1,19.44,19.1,19.44,945,0.0,1.0
2015-05-20,19.03,19.11,19.03,19.11,1160,19.03,19.11,19.03,19.11,1160,0.0,1.0
2015-05-21,19.312,19.312,19.312,19.312,101,19.312,19.312,19.312,19.312,101,0.0,1.0
2015-05-22,18.875,19.0399,18.85,19.0399,807,18.875,19.0399,18.85,19.0399,807,0.0,1.0
2015-05-26,18.875,18.875,18.875,18.875,5,18.875,18.875,18.875,18.875,5,0.0,1.0
2015-05-27,18.9,18.9,18.9,18.9,667,18.9,18.9,18.9,18.9,667,0.0,1.0
2015-05-28,18.9,18.9,18.9,18.9,0,18.9,18.9,18.9,18.9,0,0.0,1.0
2015-05-29,18.5,18.5401,18.5,18.5401,1508,18.5,18.5401,18.5,18.5401,1508,0.0,1.0
2015-06-01,18.5,18.5,18.5,18.5,250,18.5,18.5,18.5,18.5,250,0.0,1.0
2015-06-02,18.5,18.5,18.5,18.5,30,18.5,18.5,18.5,18.5,30,0.0,1.0
2015-06-03,18.4799,18.4799,18.4799,18.4799,676,18.4799,18.4799,18.4799,18.4799,676,0.0,1.0
2015-06-04,18.1301,18.31,18.1301,18.31,304,18.1301,18.31,18.1301,18.31,304,0.0,1.0
2015-06-05,18.1301,18.1301,18.1301,18.1301,53,18.1301,18.1301,18.1301,18.1301,53,0.0,1.0
2015-06-08,18.1301,18.1301,18.1301,18.1301,11,18.1301,18.1301,18.1301,18.1301,11,0.0,1.0
2015-06-09,18.45,18.45,18.45,18.45,308,18.45,18.45,18.45,18.45,308,0.0,1.0
2015-06-10,18.45,18.45,18.45,18.45,201,18.45,18.45,18.45,18.45,201,0.0,1.0
2015-06-11,18.45,18.45,18.45,18.45,96,18.45,18.45,18.45,18.45,96,0.0,1.0
2015-06-12,18.45,18.45,18.45,18.45,3,18.45,18.45,18.45,18.45,3,0.0,1.0
2015-06-15,17.83,17.93,17.83,17.93,749,17.83,17.93,17.83,17.93,749,0.0,1.0
2015-06-16,17.83,17.83,17.83,17.83,20,17.83,17.83,17.83,17.83,20,0.0,1.0
2015-06-17,17.83,17.83,17.83,17.83,97,17.83,17.83,17.83,17.83,97,0.0,1.0
2015-06-18,17.83,17.83,17.83,17.83,3,17.83,17.83,17.83,17.83,3,0.0,1.0
2015-06-19,16.9561,16.9561,16.9561,16.9561,467,16.9561,16.9561,16.9561,16.9561,467,0.0,1.0
2015-06-22,17.04,17.04,17.04,17.04,155,17.04,17.04,17.04,17.04,155,0.0,1.0
2015-06-23,17.6,17.6,17.48,17.48,625,17.6,17.6,17.48,17.48,625,0.0,1.0
2015-06-24,17.611,17.92,17.611,17.919,3612,17.611,17.92,17.611,17.919,3612,0.0,1.0
2015-06-25,17.611,17.611,17.611,17.611,0,17.611,17.611,17.611,17.611,0,0.0,1.0
2015-06-26,19.304,19.304,19.304,19.304,300,19.304,19.304,19.304,19.304,300,0.0,1.0
2015-06-29,19.304,19.304,19.304,19.304,8,19.304,19.304,19.304,19.304,8,0.0,1.0
2015-06-30,17.687,17.687,17.4944,17.54,720,17.687,17.687,17.4944,17.54,720,0.0,1.0
2015-07-01,17.81,17.83,17.72,17.72,2479,17.81,17.83,17.72,17.72,2479,0.0,1.0
2015-07-02,17.85,17.89,17.8,17.84,531,17.85,17.89,17.8,17.84,531,0.0,1.0
2015-07-06,17.11,17.8,17.01,17.8,3326,17.11,17.8,17.01,17.8,3326,0.0,1.0
2015-07-07,16.58,16.58,16.2176,16.55,7068,16.58,16.58,16.2176,16.55,7068,0.0,1.0
2015-07-08,16.89,16.89,16.89,16.89,592,16.89,16.89,16.89,16.89,592,0.0,1.0
2015-07-09,17.2,17.34,17.2,17.21,1386,17.2,17.34,17.2,17.21,1386,0.0,1.0
2015-07-10,17.09,17.12,17.09,17.12,1020,17.09,17.12,17.09,17.12,1020,0.0,1.0
2015-07-13,17.2028,17.22,17.17,17.17,2231,17.2028,17.22,17.17,17.17,2231,0.0,1.0
2015-07-14,17.16,17.16,17.16,17.16,134,17.16,17.16,17.16,17.16,134,0.0,1.0
2015-07-15,17.16,17.16,17.16,17.16,78,17.16,17.16,17.16,17.16,78,0.0,1.0
2015-07-16,17.0,17.0,17.0,17.0,1900,17.0,17.0,17.0,17.0,1900,0.0,1.0
2015-07-17,16.85,16.87,16.82,16.87,884,16.85,16.87,16.82,16.87,884,0.0,1.0
2015-07-20,16.6216,16.83,16.6216,16.83,666,16.6216,16.83,16.6216,16.83,666,0.0,1.0
2015-07-21,16.6601,16.72,16.6601,16.72,365,16.6601,16.72,16.6601,16.72,365,0.0,1.0
2015-07-22,16.4,16.42,16.3873,16.42,342,16.4,16.42,16.3873,16.42,342,0.0,1.0
2015-07-23,16.1,16.35,16.1,16.35,1890,16.1,16.35,16.1,16.35,1890,0.0,1.0
2015-07-24,16.1,16.1,16.1,16.1,45,16.1,16.1,16.1,16.1,45,0.0,1.0
2015-07-27,15.9,15.9,15.85,15.85,413,15.9,15.9,15.85,15.85,413,0.0,1.0
2015-07-28,16.238,16.238,16.238,16.238,283,16.238,16.238,16.238,16.238,283,0.0,1.0
2015-07-29,16.1519,16.19,16.15,16.15,436,16.1519,16.19,16.15,16.15,436,0.0,1.0
2015-07-30,16.1519,16.1519,16.1519,16.1519,58,16.1519,16.1519,16.1519,16.1519,58,0.0,1.0
2015-07-31,16.1519,16.1519,16.1519,16.1519,41,16.1519,16.1519,16.1519,16.1519,41,0.0,1.0
2015-08-03,15.847,15.847,15.847,15.847,200,15.847,15.847,15.847,15.847,200,0.0,1.0
2015-08-04,15.847,15.847,15.847,15.847,574,15.847,15.847,15.847,15.847,574,0.0,1.0
2015-08-05,15.772,15.91,15.772,15.91,928,15.772,15.91,15.772,15.91,928,0.0,1.0
2015-08-06,15.8565,15.8565,15.85,15.85,853,15.8565,15.8565,15.85,15.85,853,0.0,1.0
2015-08-07,15.73,15.839,15.6801,15.8,936,15.73,15.839,15.6801,15.8,936,0.0,1.0
2015-08-10,15.73,15.73,15.73,15.73,78,15.73,15.73,15.73,15.73,78,0.0,1.0
2015-08-11,15.78,15.78,15.78,15.78,637,15.78,15.78,15.78,15.78,637,0.0,1.0
2015-08-12,15.8524,15.9341,15.8524,15.9341,288,15.8524,15.9341,15.8524,15.9341,288,0.0,1.0
2015-08-13,15.85,15.85,15.8,15.8,588,15.85,15.85,15.8,15.8,588,0.0,1.0
2015-08-14,15.73,15.85,15.73,15.7301,1640,15.73,15.85,15.73,15.7301,1640,0.0,1.0
2015-08-17,15.5552,15.6776,15.5552,15.65,516,15.5552,15.6776,15.5552,15.65,516,0.0,1.0
2015-08-18,15.3,15.41,15.3,15.41,867,15.3,15.41,15.3,15.41,867,0.0,1.0
2015-08-19,15.319,15.319,15.3,15.3,326,15.319,15.319,15.3,15.3,326,0.0,1.0
2015-08-20,15.58,15.58,15.58,15.58,103,15.58,15.58,15.58,15.58,103,0.0,1.0
2015-08-21,15.42,15.489,15.42,15.488,6639,15.42,15.489,15.42,15.488,6639,0.0,1.0
2015-08-24,14.9901,14.9901,14.97,14.97,1542,14.9901,14.9901,14.97,14.97,1542,0.0,1.0
2015-08-25,15.436,16.04,15.22,15.22,1926,15.436,16.04,15.22,15.22,1926,0.0,1.0
2015-08-26,15.04,15.11,15.01,15.11,2956,15.04,15.11,15.01,15.11,2956,0.0,1.0
2015-08-27,15.65,15.715,15.55,15.55,565,15.65,15.715,15.55,15.55,565,0.0,1.0
2015-08-28,15.79,15.92,15.79,15.92,1497,15.79,15.92,15.79,15.92,1497,0.0,1.0
2015-08-31,15.7399,15.8,15.3701,15.58,3857,15.7399,15.8,15.3701,15.58,3857,0.0,1.0
2015-09-01,15.44,15.4977,15.44,15.4977,878,15.44,15.4977,15.44,15.4977,878,0.0,1.0
2015-09-02,15.61,15.78,15.61,15.72,1424,15.61,15.78,15.61,15.72,1424,0.0,1.0
2015-09-03,15.929,15.929,15.929,15.929,647,15.929,15.929,15.929,15.929,647,0.0,1.0
2015-09-04,15.5899,15.66,15.45,15.66,1636,15.5899,15.66,15.45,15.66,1636,0.0,1.0
2015-09-08,16.28,16.35,16.06,16.06,1517,16.28,16.35,16.06,16.06,1517,0.0,1.0
2015-09-09,16.27,16.27,16.27,16.27,100,16.27,16.27,16.27,16.27,100,0.0,1.0
2015-09-10,16.36,16.44,16.36,16.4,5645,16.36,16.44,16.36,16.4,5645,0.0,1.0
2015-09-11,16.36,16.36,16.36,16.36,87,16.36,16.36,16.36,16.36,87,0.0,1.0
2015-09-14,16.3,16.3,16.3,16.3,250,16.3,16.3,16.3,16.3,250,0.0,1.0
2015-09-15,16.0716,16.0716,16.0716,16.0716,261,16.0716,16.0716,16.0716,16.0716,261,0.0,1.0
2015-09-16,16.0716,16.0716,16.0716,16.0716,6,16.0716,16.0716,16.0716,16.0716,6,0.0,1.0
2015-09-17,16.6,16.65,16.5,16.5,5232,16.6,16.65,16.5,16.5,5232,0.0,1.0
2015-09-18,15.92,15.92,15.92,15.92,210,15.92,15.92,15.92,15.92,210,0.0,1.0
2015-09-21,16.0699,16.111,16.0699,16.1,2242,16.0699,16.111,16.0699,16.1,2242,0.0,1.0
2015-09-22,15.4746,15.5,15.36,15.5,580,15.4746,15.5,15.36,15.5,580,0.0,1.0
2015-09-23,15.4746,15.4746,15.4746,15.4746,152,15.4746,15.4746,15.4746,15.4746,152,0.0,1.0
2015-09-24,15.404,15.404,15.35,15.35,1169,15.404,15.404,15.35,15.35,1169,0.0,1.0
2015-09-25,15.29,15.34,14.5,14.5,16894,15.29,15.34,14.5,14.5,16894,0.0,1.0
2015-09-28,14.9945,14.9945,14.9945,14.9945,285,14.9945,14.9945,14.9945,14.9945,285,0.0,1.0
2015-09-29,15.14,15.15,15.14,15.14,3358,15.14,15.15,15.14,15.14,3358,0.0,1.0
2015-09-30,15.6,15.7799,15.6,15.7799,1000,15.6,15.7799,15.6,15.7799,1000,0.0,1.0
2015-10-01,15.3676,15.3676,15.3676,15.3676,107,15.3676,15.3676,15.3676,15.3676,107,0.0,1.0
2015-10-02,15.6438,15.6438,15.3075,15.31,352,15.6438,15.6438,15.3075,15.31,352,0.0,1.0
2015-10-05,15.79,15.79,15.79,15.79,755,15.79,15.79,15.79,15.79,755,0.0,1.0
2015-10-06,15.7608,15.8549,15.7608,15.8549,852,15.7608,15.8549,15.7608,15.8549,852,0.0,1.0
2015-10-07,15.75,15.95,15.75,15.95,466,15.75,15.95,15.75,15.95,466,0.0,1.0
2015-10-08,15.7399,15.7399,15.61,15.61,764,15.7399,15.7399,15.61,15.61,764,0.0,1.0
2015-10-09,15.7399,15.7399,15.7399,15.7399,2,15.7399,15.7399,15.7399,15.7399,2,0.0,1.0
2015-10-12,16.0847,16.1,16.0847,16.1,451,16.0847,16.1,16.0847,16.1,451,0.0,1.0
2015-10-13,16.0,16.0404,15.9915,15.9915,415,16.0,16.0404,15.9915,15.9915,415,0.0,1.0
2015-10-14,16.0,16.0,16.0,16.0,19,16.0,16.0,16.0,16.0,19,0.0,1.0
2015-10-15,16.0,16.0,16.0,16.0,43,16.0,16.0,16.0,16.0,43,0.0,1.0
2015-10-16,16.13,16.97,16.13,16.97,868,16.13,16.97,16.13,16.97,868,0.0,1.0
2015-10-19,15.8496,15.8496,15.8496,15.8496,205,15.8496,15.8496,15.8496,15.8496,205,0.0,1.0
2015-10-20,15.8496,15.8496,15.8496,15.8496,0,15.8496,15.8496,15.8496,15.8496,0,0.0,1.0
2015-10-21,15.8496,15.8496,15.8496,15.8496,164,15.8496,15.8496,15.8496,15.8496,164,0.0,1.0
2015-10-22,15.8496,15.8496,15.8496,15.8496,19,15.8496,15.8496,15.8496,15.8496,19,0.0,1.0
2015-10-23,15.8496,15.8496,15.8496,15.8496,0,15.8496,15.8496,15.8496,15.8496,0,0.0,1.0
2015-10-26,15.8496,15.8496,15.8496,15.8496,150,15.8496,15.8496,15.8496,15.8496,150,0.0,1.0
2015-10-27,15.8496,15.8496,15.8496,15.8496,56,15.8496,15.8496,15.8496,15.8496,56,0.0,1.0
2015-10-28,15.8496,15.8496,15.8496,15.8496,6,15.8496,15.8496,15.8496,15.8496,6,0.0,1.0
2015-10-29,15.67,15.67,15.67,15.67,731,15.67,15.67,15.67,15.67,731,0.0,1.0
2015-10-30,15.4101,15.4101,15.4101,15.4101,592,15.4101,15.4101,15.4101,15.4101,592,0.0,1.0
2015-11-02,15.41,15.554,15.4,15.4,997,15.41,15.554,15.4,15.4,997,0.0,1.0
2015-11-03,15.55,15.55,15.55,15.55,250,15.55,15.55,15.55,15.55,250,0.0,1.0
2015-11-04,15.65,15.67,15.65,15.67,1500,15.65,15.67,15.65,15.67,1500,0.0,1.0
2015-11-05,15.65,15.65,15.65,15.65,155,15.65,15.65,15.65,15.65,155,0.0,1.0
2015-11-06,15.65,15.65,15.65,15.65,10,15.65,15.65,15.65,15.65,10,0.0,1.0
2015-11-09,14.98,14.98,14.9,14.92,4321,14.98,14.98,14.9,14.92,4321,0.0,1.0
2015-11-10,14.7957,14.85,14.7957,14.81,1246,14.7957,14.85,14.7957,14.81,1246,0.0,1.0
2015-11-11,14.7957,14.7957,14.7957,14.7957,1,14.7957,14.7957,14.7957,14.7957,1,0.0,1.0
2015-11-12,14.5,14.5899,14.5,14.5,1724,14.5,14.5899,14.5,14.5,1724,0.0,1.0
2015-11-13,14.5,14.5,14.5,14.5,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2015-11-16,14.15,14.15,14.15,14.15,400,14.15,14.15,14.15,14.15,400,0.0,1.0
2015-11-17,14.15,14.15,14.15,14.15,0,14.15,14.15,14.15,14.15,0,0.0,1.0
2015-11-18,13.82,13.93,13.82,13.93,3686,13.82,13.93,13.82,13.93,3686,0.0,1.0
2015-11-19,13.92,13.925,13.81,13.81,514,13.92,13.925,13.81,13.81,514,0.0,1.0
2015-11-20,13.705,13.9,13.705,13.9,377,13.705,13.9,13.705,13.9,377,0.0,1.0
2015-11-23,13.4399,13.5,13.3182,13.45,2483,13.4399,13.5,13.3182,13.45,2483,0.0,1.0
2015-11-24,13.85,13.9,13.85,13.9,1109,13.85,13.9,13.85,13.9,1109,0.0,1.0
2015-11-25,13.65,13.65,13.65,13.65,300,13.65,13.65,13.65,13.65,300,0.0,1.0
2015-11-27,13.65,13.65,13.65,13.65,1,13.65,13.65,13.65,13.65,1,0.0,1.0
2015-11-30,13.6888,14.04,13.0,14.04,1281,13.6888,14.04,13.0,14.04,1281,0.0,1.0
2015-12-01,13.78,13.8,13.75,13.75,1427,13.78,13.8,13.75,13.75,1427,0.0,1.0
2015-12-02,13.6267,13.68,13.6267,13.68,1186,13.6267,13.68,13.6267,13.68,1186,0.0,1.0
2015-12-03,13.655,13.6648,13.655,13.6648,1031,13.655,13.6648,13.655,13.6648,1031,0.0,1.0
2015-12-04,13.82,13.8972,13.82,13.8972,1500,13.82,13.8972,13.82,13.8972,1500,0.0,1.0
2015-12-07,13.5896,13.5896,13.5896,13.5896,444,13.5896,13.5896,13.5896,13.5896,444,0.0,1.0
2015-12-08,13.7699,13.77,13.693,13.693,4764,13.7699,13.77,13.693,13.693,4764,0.0,1.0
2015-12-09,13.782,13.8,13.71,13.8,1135,13.782,13.8,13.71,13.8,1135,0.0,1.0
2015-12-10,13.7944,13.796,13.69,13.778,5115,13.7944,13.796,13.69,13.778,5115,0.0,1.0
2015-12-11,14.058,14.23,13.95,13.95,1154,14.058,14.23,13.95,13.95,1154,0.0,1.0
2015-12-14,14.02,14.044,14.02,14.044,736,14.02,14.044,14.02,14.044,736,0.0,1.0
2015-12-15,13.711,13.711,13.711,13.711,300,13.711,13.711,13.711,13.711,300,0.0,1.0
2015-12-16,13.86,13.88,13.79,13.79,1098,13.86,13.88,13.79,13.79,1098,0.0,1.0
2015-12-17,13.629,13.6799,13.6,13.6,917,13.629,13.6799,13.6,13.6,917,0.0,1.0
2015-12-18,14.02,14.11,13.9,13.9,3208,14.02,14.11,13.9,13.9,3208,0.0,1.0
2015-12-21,14.27,14.27,14.1964,14.2614,1404,14.27,14.27,14.1964,14.2614,1404,0.0,1.0
2015-12-22,13.9601,14.21,13.9389,14.21,1808,13.9601,14.21,13.9389,14.21,1808,0.0,1.0
2015-12-23,14.1,14.2175,13.97,13.97,1102,14.1,14.2175,13.97,13.97,1102,0.0,1.0
2015-12-24,14.1499,14.1499,14.1499,14.1499,427,14.1499,14.1499,14.1499,14.1499,427,0.0,1.0
2015-12-28,13.93,14.24,13.93,14.24,255,13.93,14.24,13.93,14.24,255,0.0,1.0
2015-12-29,14.2399,14.279,14.12,14.12,3774,14.2399,14.279,14.12,14.12,3774,0.0,1.0
2015-12-30,14.2399,14.2399,14.2399,14.2399,28,14.2399,14.2399,14.2399,14.2399,28,0.0,1.0
2015-12-31,14.27,14.279,14.1926,14.1926,885,14.27,14.279,14.1926,14.1926,885,0.0,1.0
2016-01-04,13.86,14.59,13.782,14.5,1120,13.86,14.59,13.782,14.5,1120,0.0,1.0
2016-01-05,13.86,13.86,13.86,13.86,32,13.86,13.86,13.86,13.86,32,0.0,1.0
2016-01-06,13.91,13.91,13.84,13.84,337,13.91,13.91,13.84,13.84,337,0.0,1.0
2016-01-07,13.45,13.65,13.22,13.33,3364,13.45,13.65,13.22,13.33,3364,0.0,1.0
2016-01-08,13.4399,13.45,13.38,13.399,3275,13.4399,13.45,13.38,13.399,3275,0.0,1.0
2016-01-11,13.17,14.58,13.17,13.38,910,13.17,14.58,13.17,13.38,910,0.0,1.0
2016-01-12,13.0568,13.17,13.04,13.1,1917,13.0568,13.17,13.04,13.1,1917,0.0,1.0
2016-01-13,12.9932,13.0208,12.9932,13.0208,724,12.9932,13.0208,12.9932,13.0208,724,0.0,1.0
2016-01-14,13.134,13.174,13.134,13.174,1551,13.134,13.174,13.134,13.174,1551,0.0,1.0
2016-01-15,12.9699,12.97,12.9699,12.97,858,12.9699,12.97,12.9699,12.97,858,0.0,1.0
2016-01-19,14.39,14.58,13.12,14.58,1950,14.39,14.58,13.12,14.58,1950,0.0,1.0
2016-01-20,13.24,13.24,13.24,13.24,1401,13.24,13.24,13.24,13.24,1401,0.0,1.0
2016-01-21,13.21,13.25,13.21,13.25,1095,13.21,13.25,13.21,13.25,1095,0.0,1.0
2016-01-22,13.35,13.35,13.33,13.33,364,13.35,13.35,13.33,13.33,364,0.0,1.0
2016-01-25,13.28,13.82,13.1616,13.82,1351,13.28,13.82,13.1616,13.82,1351,0.0,1.0
2016-01-26,13.4701,13.4701,13.4701,13.4701,746,13.4701,13.4701,13.4701,13.4701,746,0.0,1.0
2016-01-27,13.62,13.72,13.62,13.72,1110,13.62,13.72,13.62,13.72,1110,0.0,1.0
2016-01-28,13.62,13.62,13.62,13.62,1,13.62,13.62,13.62,13.62,1,0.0,1.0
2016-01-29,13.62,13.62,13.62,13.62,31,13.62,13.62,13.62,13.62,31,0.0,1.0
2016-02-01,13.72,13.72,13.61,13.61,834,13.72,13.72,13.61,13.61,834,0.0,1.0
2016-02-02,13.56,13.66,13.56,13.66,992,13.56,13.66,13.56,13.66,992,0.0,1.0
2016-02-03,13.56,13.56,13.56,13.56,50,13.56,13.56,13.56,13.56,50,0.0,1.0
2016-02-04,14.0926,14.11,14.0926,14.11,801,14.0926,14.11,14.0926,14.11,801,0.0,1.0
2016-02-05,13.8457,13.86,13.8457,13.86,314,13.8457,13.86,13.8457,13.86,314,0.0,1.0
2016-02-08,13.89,14.2,13.86,14.2,1779,13.89,14.2,13.86,14.2,1779,0.0,1.0
2016-02-09,13.5099,13.5099,13.41,13.41,1285,13.5099,13.5099,13.41,13.41,1285,0.0,1.0
2016-02-10,13.22,13.22,13.22,13.22,323,13.22,13.22,13.22,13.22,323,0.0,1.0
2016-02-11,13.38,13.39,13.38,13.39,2308,13.38,13.39,13.38,13.39,2308,0.0,1.0
2016-02-12,13.4883,13.8,13.4883,13.8,2087,13.4883,13.8,13.4883,13.8,2087,0.0,1.0
2016-02-16,13.4883,13.4883,13.4883,13.4883,40,13.4883,13.4883,13.4883,13.4883,40,0.0,1.0
2016-02-17,13.83,13.83,13.3,13.3,3469,13.83,13.83,13.3,13.3,3469,0.0,1.0
2016-02-18,13.8199,13.8199,13.8199,13.8199,468,13.8199,13.8199,13.8199,13.8199,468,0.0,1.0
2016-02-19,13.79,13.79,13.79,13.79,176,13.79,13.79,13.79,13.79,176,0.0,1.0
2016-02-22,14.14,14.14,14.04,14.04,582,14.14,14.14,14.04,14.04,582,0.0,1.0
2016-02-23,14.06,14.07,13.94,14.02,30645,14.06,14.07,13.94,14.02,30645,0.0,1.0
2016-02-24,14.12,14.14,13.8,13.834,21178,14.12,14.14,13.8,13.834,21178,0.0,1.0
2016-02-25,13.84,13.97,13.71,13.97,8500,13.84,13.97,13.71,13.97,8500,0.0,1.0
2016-02-26,14.1,14.3,13.98,14.3,16355,14.1,14.3,13.98,14.3,16355,0.0,1.0
2016-02-29,14.09,14.38,14.09,14.38,791,14.09,14.38,14.09,14.38,791,0.0,1.0
2016-03-01,14.29,14.29,14.29,14.29,1413,14.29,14.29,14.29,14.29,1413,0.0,1.0
2016-03-02,14.4594,14.4787,14.3818,14.45,3230,14.4594,14.4787,14.3818,14.45,3230,0.0,1.0
2016-03-03,14.6789,14.6789,14.559,14.58,4527,14.6789,14.6789,14.559,14.58,4527,0.0,1.0
2016-03-04,14.9912,15.18,14.86,14.88,5021,14.9912,15.18,14.86,14.88,5021,0.0,1.0
2016-03-07,15.1458,15.1458,15.05,15.14,2238,15.1458,15.1458,15.05,15.14,2238,0.0,1.0
2016-03-08,14.7799,14.92,14.6901,14.92,1942,14.7799,14.92,14.6901,14.92,1942,0.0,1.0
2016-03-09,14.9093,14.9093,14.9,14.9,1017,14.9093,14.9093,14.9,14.9,1017,0.0,1.0
2016-03-10,14.7335,14.83,14.7335,14.83,1571,14.7335,14.83,14.7335,14.83,1571,0.0,1.0
2016-03-11,14.908,14.96,14.908,14.95,3746,14.908,14.96,14.908,14.95,3746,0.0,1.0
2016-03-14,14.94,15.47,14.83,15.47,3072,14.94,15.47,14.83,15.47,3072,0.0,1.0
2016-03-15,14.9199,14.93,14.8,14.9,15406,14.9199,14.93,14.8,14.9,15406,0.0,1.0
2016-03-16,15.09,15.09,15.09,15.09,289,15.09,15.09,15.09,15.09,289,0.0,1.0
2016-03-17,15.3,15.3,15.1778,15.24,657,15.3,15.3,15.1778,15.24,657,0.0,1.0
2016-03-18,15.33,15.38,15.21,15.38,2271,15.33,15.38,15.21,15.38,2271,0.0,1.0
2016-03-21,15.29,15.29,15.2479,15.2479,512,15.29,15.29,15.2479,15.2479,512,0.0,1.0
2016-03-22,15.2499,15.27,15.1701,15.1701,871,15.2499,15.27,15.1701,15.1701,871,0.0,1.0
2016-03-23,14.848,14.957,14.848,14.93,17031,14.848,14.957,14.848,14.93,17031,0.0,1.0
2016-03-24,14.8,14.81,14.8,14.8,7345,14.8,14.81,14.8,14.8,7345,0.0,1.0
2016-03-28,14.885,14.885,14.885,14.885,307,14.885,14.885,14.885,14.885,307,0.0,1.0
2016-03-29,14.7,14.755,14.614,14.7273,1942,14.7,14.755,14.614,14.7273,1942,0.0,1.0
2016-03-30,14.527,14.63,14.527,14.63,287,14.527,14.63,14.527,14.63,287,0.0,1.0
2016-03-31,14.527,14.527,14.527,14.527,0,14.527,14.527,14.527,14.527,0,0.0,1.0
2016-04-01,14.405,14.5,14.405,14.462,1362,14.405,14.5,14.405,14.462,1362,0.0,1.0
2016-04-04,14.37,14.37,14.37,14.37,251,14.37,14.37,14.37,14.37,251,0.0,1.0
2016-04-05,14.2833,14.2833,14.2833,14.2833,352,14.2833,14.2833,14.2833,14.2833,352,0.0,1.0
2016-04-06,14.21,14.21,14.21,14.21,396,14.21,14.21,14.21,14.21,396,0.0,1.0
2016-04-07,13.794,14.05,13.76,14.05,3950,13.794,14.05,13.76,14.05,3950,0.0,1.0
2016-04-08,13.87,13.87,13.87,13.87,143,13.87,13.87,13.87,13.87,143,0.0,1.0
2016-04-11,13.9108,13.95,13.75,13.75,3630,13.9108,13.95,13.75,13.75,3630,0.0,1.0
2016-04-12,14.3099,14.3099,13.95,13.95,2610,14.3099,14.3099,13.95,13.95,2610,0.0,1.0
2016-04-13,14.49,14.5,14.34,14.41,3218,14.49,14.5,14.34,14.41,3218,0.0,1.0
2016-04-14,14.53,14.54,14.437,14.54,1902,14.53,14.54,14.437,14.54,1902,0.0,1.0
2016-04-15,14.39,14.41,14.2101,14.3406,5275,14.39,14.41,14.2101,14.3406,5275,0.0,1.0
2016-04-18,14.49,14.59,14.436,14.59,951,14.49,14.59,14.436,14.59,951,0.0,1.0
2016-04-19,14.8335,14.84,14.605,14.605,4080,14.8335,14.84,14.605,14.605,4080,0.0,1.0
2016-04-20,14.81,14.9399,14.71,14.71,4293,14.81,14.9399,14.71,14.71,4293,0.0,1.0
2016-04-21,14.9899,15.02,14.98,15.02,970,14.9899,15.02,14.98,15.02,970,0.0,1.0
2016-04-22,15.0101,15.22,14.99,15.12,6514,15.0101,15.22,14.99,15.12,6514,0.0,1.0
2016-04-25,14.8915,15.05,14.89,15.0499,5882,14.8915,15.05,14.89,15.0499,5882,0.0,1.0
2016-04-26,14.8915,14.8915,14.8915,14.8915,99,14.8915,14.8915,14.8915,14.8915,99,0.0,1.0
2016-04-27,14.7532,14.7532,14.7532,14.7532,274,14.7532,14.7532,14.7532,14.7532,274,0.0,1.0
2016-04-28,14.79,14.798,14.79,14.798,1140,14.79,14.798,14.79,14.798,1140,0.0,1.0
2016-04-29,15.0601,15.112,15.0501,15.0501,1426,15.0601,15.112,15.0501,15.0501,1426,0.0,1.0
2016-05-02,15.0399,15.069,14.982,15.069,1592,15.0399,15.069,14.982,15.069,1592,0.0,1.0
2016-05-03,14.728,14.728,14.72,14.72,308,14.728,14.728,14.72,14.72,308,0.0,1.0
2016-05-04,14.51,14.6399,14.41,14.46,11350,14.51,14.6399,14.41,14.46,11350,0.0,1.0
2016-05-05,14.25,14.25,14.25,14.25,513,14.25,14.25,14.25,14.25,513,0.0,1.0
2016-05-06,14.221,14.221,14.15,14.15,360,14.221,14.221,14.15,14.15,360,0.0,1.0
2016-05-09,14.221,14.221,14.221,14.221,74,14.221,14.221,14.221,14.221,74,0.0,1.0
2016-05-10,13.87,13.875,13.87,13.875,781,13.87,13.875,13.87,13.875,781,0.0,1.0
2016-05-11,13.87,13.87,13.87,13.87,394,13.87,13.87,13.87,13.87,394,0.0,1.0
2016-05-12,13.81,14.04,13.698,14.04,635,13.81,14.04,13.698,14.04,635,0.0,1.0
2016-05-13,13.9,13.9,13.7456,13.7456,575,13.9,13.9,13.7456,13.7456,575,0.0,1.0
2016-05-16,13.87,13.99,13.87,13.9,685,13.87,13.99,13.87,13.9,685,0.0,1.0
2016-05-17,13.753,13.77,13.62,13.762,5418,13.753,13.77,13.62,13.762,5418,0.0,1.0
2016-05-18,13.7678,13.7678,13.74,13.74,285,13.7678,13.7678,13.74,13.74,285,0.0,1.0
2016-05-19,13.7021,13.73,13.66,13.66,790,13.7021,13.73,13.66,13.66,790,0.0,1.0
2016-05-20,13.6139,13.7,13.6139,13.7,662,13.6139,13.7,13.6139,13.7,662,0.0,1.0
2016-05-23,13.56,13.565,13.56,13.565,3778,13.56,13.565,13.56,13.565,3778,0.0,1.0
2016-05-24,13.7096,13.7096,13.7096,13.7096,134,13.7096,13.7096,13.7096,13.7096,134,0.0,1.0
2016-05-25,13.9395,13.99,13.79,13.79,1801,13.9395,13.99,13.79,13.79,1801,0.0,1.0
2016-05-26,13.99,14.0385,13.8601,14.0385,2871,13.99,14.0385,13.8601,14.0385,2871,0.0,1.0
2016-05-27,13.958,14.025,13.958,14.025,354,13.958,14.025,13.958,14.025,354,0.0,1.0
2016-05-31,13.915,14.0,13.91,13.91,3224,13.915,14.0,13.91,13.91,3224,0.0,1.0
2016-06-01,13.7516,13.7767,13.66,13.68,1005,13.7516,13.7767,13.66,13.68,1005,0.0,1.0
2016-06-02,13.76,13.81,13.71,13.74,737,13.76,13.81,13.71,13.74,737,0.0,1.0
2016-06-03,13.99,14.04,13.9725,13.9725,2280,13.99,14.04,13.9725,13.9725,2280,0.0,1.0
2016-06-06,14.035,14.18,14.035,14.18,1433,14.035,14.18,14.035,14.18,1433,0.0,1.0
2016-06-07,13.64,13.7,13.5001,13.7,6736,13.64,13.7,13.5001,13.7,6736,0.0,1.0
2016-06-08,13.64,13.7399,13.64,13.72,2896,13.64,13.7399,13.64,13.72,2896,0.0,1.0
2016-06-09,13.4801,13.4801,13.39,13.46,1085,13.4801,13.4801,13.39,13.46,1085,0.0,1.0
2016-06-10,13.48,13.48,13.48,13.48,130,13.48,13.48,13.48,13.48,130,0.0,1.0
2016-06-13,13.48,13.48,13.48,13.48,120,13.48,13.48,13.48,13.48,120,0.0,1.0
2016-06-14,13.48,13.48,13.48,13.48,0,13.48,13.48,13.48,13.48,0,0.0,1.0
2016-06-15,13.87,13.93,13.8101,13.91,5749,13.87,13.93,13.8101,13.91,5749,0.0,1.0
2016-06-16,13.87,13.87,13.87,13.87,50,13.87,13.87,13.87,13.87,50,0.0,1.0
2016-06-17,13.65,13.65,13.65,13.65,150,13.65,13.65,13.65,13.65,150,0.0,1.0
2016-06-20,13.82,13.82,13.82,13.82,1652,13.82,13.82,13.82,13.82,1652,0.0,1.0
2016-06-21,13.9801,14.0301,13.9801,14.0301,1401,13.9801,14.0301,13.9801,14.0301,1401,0.0,1.0
2016-06-22,14.12,14.19,14.07,14.19,1368,14.12,14.19,14.07,14.19,1368,0.0,1.0
2016-06-23,14.2495,14.37,14.175,14.175,750,14.2495,14.37,14.175,14.175,750,0.0,1.0
2016-06-24,13.91,14.01,13.91,14.01,1650,13.91,14.01,13.91,14.01,1650,0.0,1.0
2016-06-27,13.99,13.99,13.92,13.92,21059,13.99,13.99,13.92,13.92,21059,0.0,1.0
2016-06-28,14.4,14.4,13.9,13.9,2222,14.4,14.4,13.9,13.9,2222,0.0,1.0
2016-06-29,14.41,14.468,14.2601,14.3055,1645,14.41,14.468,14.2601,14.3055,1645,0.0,1.0
2016-06-30,14.5,14.5004,14.3156,14.376,3228,14.5,14.5004,14.3156,14.376,3228,0.0,1.0
2016-07-01,14.7399,14.7399,14.5,14.5,1972,14.7399,14.7399,14.5,14.5,1972,0.0,1.0
2016-07-05,14.37,14.59,14.359,14.59,5691,14.37,14.59,14.359,14.59,5691,0.0,1.0
2016-07-06,14.1911,14.225,14.0945,14.155,1900,14.1911,14.225,14.0945,14.155,1900,0.0,1.0
2016-07-07,13.94,14.0,13.91,14.0,3240,13.94,14.0,13.91,14.0,3240,0.0,1.0
2016-07-08,13.94,13.94,13.94,13.94,2,13.94,13.94,13.94,13.94,2,0.0,1.0
2016-07-11,14.197,14.23,14.1,14.1,4417,14.197,14.23,14.1,14.1,4417,0.0,1.0
2016-07-12,14.624,14.624,14.32,14.48,6678,14.624,14.624,14.32,14.48,6678,0.0,1.0
2016-07-13,14.8,14.837,14.7001,14.837,7034,14.8,14.837,14.7001,14.837,7034,0.0,1.0
2016-07-14,14.71,14.7888,14.7,14.75,2582,14.71,14.7888,14.7,14.75,2582,0.0,1.0
2016-07-15,15.0299,15.0299,14.83,14.88,462,15.0299,15.0299,14.83,14.88,462,0.0,1.0
2016-07-18,14.8099,14.8099,14.8099,14.8099,2000,14.8099,14.8099,14.8099,14.8099,2000,0.0,1.0
2016-07-19,14.9199,14.93,14.82,14.93,7281,14.9199,14.93,14.82,14.93,7281,0.0,1.0
2016-07-20,14.8627,14.8627,14.844,14.844,2292,14.8627,14.8627,14.844,14.844,2292,0.0,1.0
2016-07-21,14.873,14.9899,14.82,14.87,749,14.873,14.9899,14.82,14.87,749,0.0,1.0
2016-07-22,14.6201,14.9899,14.62,14.9899,5394,14.6201,14.9899,14.62,14.9899,5394,0.0,1.0
2016-07-25,14.71,14.7199,14.6219,14.63,5831,14.71,14.7199,14.6219,14.63,5831,0.0,1.0
2016-07-26,14.7,14.7,14.58,14.58,799,14.7,14.7,14.58,14.58,799,0.0,1.0
2016-07-27,14.4987,14.67,13.7453,14.55,4835,14.4987,14.67,13.7453,14.55,4835,0.0,1.0
2016-07-28,14.585,14.67,14.585,14.67,1450,14.585,14.67,14.585,14.67,1450,0.0,1.0
2016-07-29,14.6149,14.75,14.6,14.64,10324,14.6149,14.75,14.6,14.64,10324,0.0,1.0
2016-08-01,14.5799,14.89,14.4201,14.89,20572,14.5799,14.89,14.4201,14.89,20572,0.0,1.0
2016-08-02,14.49,14.76,14.48,14.68,4407,14.49,14.76,14.48,14.68,4407,0.0,1.0
2016-08-03,14.55,14.58,14.38,14.38,15825,14.55,14.58,14.38,14.38,15825,0.0,1.0
2016-08-04,14.55,14.55,14.55,14.55,0,14.55,14.55,14.55,14.55,0,0.0,1.0
2016-08-05,14.22,14.3,14.22,14.226,1523,14.22,14.3,14.22,14.226,1523,0.0,1.0
2016-08-08,14.22,14.22,14.22,14.22,38,14.22,14.22,14.22,14.22,38,0.0,1.0
2016-08-09,14.2092,14.31,14.2092,14.31,461,14.2092,14.31,14.2092,14.31,461,0.0,1.0
2016-08-10,14.4005,14.75,14.4005,14.75,1852,14.4005,14.75,14.4005,14.75,1852,0.0,1.0
2016-08-11,14.41,14.4161,14.41,14.4161,2885,14.41,14.4161,14.41,14.4161,2885,0.0,1.0
2016-08-12,14.04,14.2,14.04,14.2,18780,14.04,14.2,14.04,14.2,18780,0.0,1.0
2016-08-15,14.1862,14.1862,13.9301,14.05,17806,14.1862,14.1862,13.9301,14.05,17806,0.0,1.0
2016-08-16,14.3168,14.3168,14.12,14.16,8526,14.3168,14.3168,14.12,14.16,8526,0.0,1.0
2016-08-17,14.3168,14.3168,14.3168,14.3168,16,14.3168,14.3168,14.3168,14.3168,16,0.0,1.0
2016-08-18,14.3168,14.3168,14.3168,14.3168,24,14.3168,14.3168,14.3168,14.3168,24,0.0,1.0
2016-08-19,14.3999,14.3999,14.21,14.34,953,14.3999,14.3999,14.21,14.34,953,0.0,1.0
2016-08-22,14.089,14.1,13.0,13.01,3190,14.089,14.1,13.0,13.01,3190,0.0,1.0
2016-08-23,13.8801,13.927,13.88,13.92,7410,13.8801,13.927,13.88,13.92,7410,0.0,1.0
2016-08-24,13.759,13.759,13.74,13.74,2619,13.759,13.759,13.74,13.74,2619,0.0,1.0
2016-08-25,13.759,13.759,13.759,13.759,72,13.759,13.759,13.759,13.759,72,0.0,1.0
2016-08-26,13.652,13.8137,13.6401,13.6401,1717,13.652,13.8137,13.6401,13.6401,1717,0.0,1.0
2016-08-29,13.6411,13.714,13.6328,13.7001,1667,13.6411,13.714,13.6328,13.7001,1667,0.0,1.0
2016-08-30,13.631,13.631,13.631,13.631,499,13.631,13.631,13.631,13.631,499,0.0,1.0
2016-08-31,13.7,13.74,13.7,13.74,7017,13.7,13.74,13.7,13.74,7017,0.0,1.0
2016-09-01,13.7,13.7,13.7,13.7,60,13.7,13.7,13.7,13.7,60,0.0,1.0
2016-09-02,13.7,13.7399,13.5601,13.7,5277,13.7,13.7399,13.5601,13.7,5277,0.0,1.0
2016-09-06,13.91,13.91,13.62,13.62,789,13.91,13.91,13.62,13.62,789,0.0,1.0
2016-09-07,13.85,13.85,13.75,13.85,9218,13.85,13.85,13.75,13.85,9218,0.0,1.0
2016-09-08,13.7874,13.7874,13.782,13.782,1077,13.7874,13.7874,13.782,13.782,1077,0.0,1.0
2016-09-09,13.63,13.7899,13.63,13.7899,2605,13.63,13.7899,13.63,13.7899,2605,0.0,1.0
2016-09-12,13.81,13.81,13.62,13.62,1767,13.81,13.81,13.62,13.62,1767,0.0,1.0
2016-09-13,13.7807,13.83,13.69,13.6901,2937,13.7807,13.83,13.69,13.6901,2937,0.0,1.0
2016-09-14,13.7807,13.7807,13.7807,13.7807,68,13.7807,13.7807,13.7807,13.7807,68,0.0,1.0
2016-09-15,14.142,14.26,13.82,13.82,2937,14.142,14.26,13.82,13.82,2937,0.0,1.0
2016-09-16,14.2,14.2,14.1481,14.17,1640,14.2,14.2,14.1481,14.17,1640,0.0,1.0
2016-09-19,14.1737,14.1737,14.1737,14.1737,252,14.1737,14.1737,14.1737,14.1737,252,0.0,1.0
2016-09-20,14.1737,14.1737,14.1737,14.1737,14,14.1737,14.1737,14.1737,14.1737,14,0.0,1.0
2016-09-21,14.1493,14.16,14.1493,14.16,850,14.1493,14.16,14.1493,14.16,850,0.0,1.0
2016-09-22,14.385,14.44,14.3,14.3,6075,14.385,14.44,14.3,14.3,6075,0.0,1.0
2016-09-23,14.49,14.5,13.9,13.94,4904,14.49,14.5,13.9,13.94,4904,0.0,1.0
2016-09-26,14.373,14.49,14.373,14.49,775,14.373,14.49,14.373,14.49,775,0.0,1.0
2016-09-27,14.373,14.373,14.373,14.373,16,14.373,14.373,14.373,14.373,16,0.0,1.0
2016-09-28,14.3018,14.3018,14.3018,14.3018,355,14.3018,14.3018,14.3018,14.3018,355,0.0,1.0
2016-09-29,14.352,14.352,14.352,14.352,200,14.352,14.352,14.352,14.352,200,0.0,1.0
2016-09-30,14.5,14.5,14.5,14.5,994,14.5,14.5,14.5,14.5,994,0.0,1.0
2016-10-03,14.39,14.85,14.39,14.85,2657,14.39,14.85,14.39,14.85,2657,0.0,1.0
2016-10-04,14.2241,14.2241,14.2241,14.2241,400,14.2241,14.2241,14.2241,14.2241,400,0.0,1.0
2016-10-05,14.2272,14.2272,14.22,14.22,2500,14.2272,14.2272,14.22,14.22,2500,0.0,1.0
2016-10-06,14.18,14.18,14.18,14.18,699,14.18,14.18,14.18,14.18,699,0.0,1.0
2016-10-07,14.28,14.28,14.2,14.2,1176,14.28,14.28,14.2,14.2,1176,0.0,1.0
2016-10-10,14.38,14.38,14.28,14.28,758,14.38,14.38,14.28,14.28,758,0.0,1.0
2016-10-11,14.38,14.38,14.38,14.38,20,14.38,14.38,14.38,14.38,20,0.0,1.0
2016-10-12,14.38,14.38,14.38,14.38,21,14.38,14.38,14.38,14.38,21,0.0,1.0
2016-10-13,13.99,14.04,13.98,14.04,8052,13.99,14.04,13.98,14.04,8052,0.0,1.0
2016-10-14,13.8567,13.9076,13.84,13.84,1304,13.8567,13.9076,13.84,13.84,1304,0.0,1.0
2016-10-17,13.8364,13.8364,13.816,13.816,1516,13.8364,13.8364,13.816,13.816,1516,0.0,1.0
2016-10-18,13.8364,13.8364,13.8364,13.8364,0,13.8364,13.8364,13.8364,13.8364,0,0.0,1.0
2016-10-19,13.78,13.78,13.764,13.764,1300,13.78,13.78,13.764,13.764,1300,0.0,1.0
2016-10-20,13.785,13.8144,13.75,13.75,2360,13.785,13.8144,13.75,13.75,2360,0.0,1.0
2016-10-21,13.785,13.785,13.785,13.785,0,13.785,13.785,13.785,13.785,0,0.0,1.0
2016-10-24,13.7,13.83,13.7,13.83,8578,13.7,13.83,13.7,13.83,8578,0.0,1.0
2016-10-25,14.068,14.08,14.03,14.0579,7200,14.068,14.08,14.03,14.0579,7200,0.0,1.0
2016-10-26,14.0788,14.1068,14.0701,14.071,1400,14.0788,14.1068,14.0701,14.071,1400,0.0,1.0
2016-10-27,14.195,14.2,14.19,14.1999,801,14.195,14.2,14.19,14.1999,801,0.0,1.0
2016-10-28,14.38,14.38,14.36,14.36,2868,14.38,14.38,14.36,14.36,2868,0.0,1.0
2016-10-31,14.45,14.48,14.41,14.41,1558,14.45,14.48,14.41,14.41,1558,0.0,1.0
2016-11-01,14.5901,14.626,14.5201,14.5637,3954,14.5901,14.626,14.5201,14.5637,3954,0.0,1.0
2016-11-02,14.544,14.5839,14.49,14.49,692,14.544,14.5839,14.49,14.49,692,0.0,1.0
2016-11-03,14.67,14.7802,14.67,14.7,4290,14.67,14.7802,14.67,14.7,4290,0.0,1.0
2016-11-04,14.8546,14.8973,14.8298,14.8973,951,14.8546,14.8973,14.8298,14.8973,951,0.0,1.0
2016-11-07,15.1569,15.2,14.97,14.97,9093,15.1569,15.2,14.97,14.97,9093,0.0,1.0
2016-11-08,15.6266,15.6689,15.3032,15.3032,11050,15.6266,15.6689,15.3032,15.3032,11050,0.0,1.0
2016-11-09,16.101,16.17,15.9772,16.17,3804,16.101,16.17,15.9772,16.17,3804,0.0,1.0
2016-11-10,16.7,16.81,16.5701,16.71,39838,16.7,16.81,16.5701,16.71,39838,0.0,1.0
2016-11-11,16.55,17.55,16.3901,17.39,24662,16.55,17.55,16.3901,17.39,24662,0.0,1.0
2016-11-14,16.4534,16.88,16.0,16.88,47178,16.4534,16.88,16.0,16.88,47178,0.0,1.0
2016-11-15,16.39,16.427,16.08,16.08,23273,16.39,16.427,16.08,16.08,23273,0.0,1.0
2016-11-16,16.1565,16.34,16.04,16.34,22032,16.1565,16.34,16.04,16.34,22032,0.0,1.0
2016-11-17,16.3727,16.4899,16.2301,16.35,19800,16.3727,16.4899,16.2301,16.35,19800,0.0,1.0
2016-11-18,16.33,16.33,16.0711,16.0711,20313,16.33,16.33,16.0711,16.0711,20313,0.0,1.0
2016-11-21,16.5757,16.68,16.5,16.5,3374,16.5757,16.68,16.5,16.5,3374,0.0,1.0
2016-11-22,16.7591,16.7799,16.41,16.41,6027,16.7591,16.7799,16.41,16.41,6027,0.0,1.0
2016-11-23,17.2,17.23,16.7099,16.7293,28766,17.2,17.23,16.7099,16.7293,28766,0.0,1.0
2016-11-25,17.61,17.61,17.2505,17.3,8625,17.61,17.61,17.2505,17.3,8625,0.0,1.0
2016-11-28,17.4105,19.0,17.4105,19.0,12331,17.4105,19.0,17.4105,19.0,12331,0.0,1.0
2016-11-29,17.1099,17.2128,16.98,17.2128,86497,17.1099,17.2128,16.98,17.2128,86497,0.0,1.0
2016-11-30,16.89,17.35,16.89,17.26,4887,16.89,17.35,16.89,17.26,4887,0.0,1.0
2016-12-01,17.3,17.73,17.196,17.73,31456,17.3,17.73,17.196,17.73,31456,0.0,1.0
2016-12-02,17.1672,17.32,17.13,17.13,1478,17.1672,17.32,17.13,17.13,1478,0.0,1.0
2016-12-05,17.52,17.6807,17.52,17.6,3778,17.52,17.6807,17.52,17.6,3778,0.0,1.0
2016-12-06,17.53,17.55,17.33,17.33,2345,17.53,17.55,17.33,17.33,2345,0.0,1.0
2016-12-07,17.2982,17.35,17.2101,17.31,4718,17.2982,17.35,17.2101,17.31,4718,0.0,1.0
2016-12-08,17.082,17.2324,17.082,17.2324,1554,17.082,17.2324,17.082,17.2324,1554,0.0,1.0
2016-12-09,17.3023,17.41,17.21,17.21,1416,17.3023,17.41,17.21,17.21,1416,0.0,1.0
2016-12-12,17.05,17.1441,17.0492,17.05,1511,17.05,17.1441,17.0492,17.05,1511,0.0,1.0
2016-12-13,17.0066,17.0066,16.75,17.0,3983,17.0066,17.0066,16.75,17.0,3983,0.0,1.0
2016-12-14,16.99,16.99,16.7153,16.7153,4873,16.99,16.99,16.7153,16.7153,4873,0.0,1.0
2016-12-15,16.84,16.84,16.84,16.84,285,16.84,16.84,16.84,16.84,285,0.0,1.0
2016-12-16,16.5901,16.84,16.5901,16.75,2696,16.5901,16.84,16.5901,16.75,2696,0.0,1.0
2016-12-19,16.21,16.33,16.16,16.33,5753,16.21,16.33,16.16,16.33,5753,0.0,1.0
2016-12-20,16.3,16.3,16.18,16.18,750,16.3,16.3,16.18,16.18,750,0.0,1.0
2016-12-21,16.3,16.3,16.3,16.3,580,16.3,16.3,16.3,16.3,580,0.0,1.0
2016-12-22,16.39,16.39,16.15,16.15,385,16.39,16.39,16.15,16.15,385,0.0,1.0
2016-12-23,16.27,16.27,16.13,16.25,2106,16.27,16.27,16.13,16.25,2106,0.0,1.0
2016-12-27,16.3604,17.9502,16.18,16.27,1348,16.3604,17.9502,16.18,16.27,1348,0.0,1.0
2016-12-28,16.29,16.29,16.22,16.22,721,16.29,16.29,16.22,16.22,721,0.0,1.0
2016-12-29,16.2592,16.37,16.2215,16.37,1303,16.2592,16.37,16.2215,16.37,1303,0.0,1.0
2016-12-30,16.35,16.4,16.3001,16.3001,2360,16.35,16.4,16.3001,16.3001,2360,0.0,1.0
2017-01-03,16.24,17.63,16.0001,16.84,11490,16.24,17.63,16.0001,16.84,11490,0.0,1.0
2017-01-04,16.6387,18.0,16.6004,17.999,2886,16.6387,18.0,16.6004,17.999,2886,0.0,1.0
2017-01-05,16.484,16.54,16.484,16.54,2343,16.484,16.54,16.484,16.54,2343,0.0,1.0
2017-01-06,16.47,16.63,16.39,16.39,515,16.47,16.63,16.39,16.39,515,0.0,1.0
2017-01-09,16.59,16.59,16.5452,16.57,109740,16.59,16.59,16.5452,16.57,109740,0.0,1.0
2017-01-10,17.0362,17.11,16.971,17.0134,3616,17.0362,17.11,16.971,17.0134,3616,0.0,1.0
2017-01-11,16.89,17.02,16.89,17.02,6618,16.89,17.02,16.89,17.02,6618,0.0,1.0
2017-01-12,17.33,17.454,17.3,17.31,3659,17.33,17.454,17.3,17.31,3659,0.0,1.0
2017-01-13,17.59,17.59,17.3437,17.3437,22701,17.59,17.59,17.3437,17.3437,22701,0.0,1.0
2017-01-17,17.13,17.96,17.0434,17.96,19794,17.13,17.96,17.0434,17.96,19794,0.0,1.0
2017-01-18,17.12,17.1499,17.0254,17.1269,9735,17.12,17.1499,17.0254,17.1269,9735,0.0,1.0
2017-01-19,17.0001,17.0001,17.0001,17.0001,128,17.0001,17.0001,17.0001,17.0001,128,0.0,1.0
2017-01-20,17.14,17.22,17.07,17.22,3477,17.14,17.22,17.07,17.22,3477,0.0,1.0
2017-01-23,17.33,17.33,17.13,17.15,6887,17.33,17.33,17.13,17.15,6887,0.0,1.0
2017-01-24,17.73,17.74,17.54,17.61,9067,17.73,17.74,17.54,17.61,9067,0.0,1.0
2017-01-25,17.734,17.74,17.5801,17.64,7964,17.734,17.74,17.5801,17.64,7964,0.0,1.0
2017-01-26,17.47,17.72,17.3364,17.72,3080,17.47,17.72,17.3364,17.72,3080,0.0,1.0
2017-01-27,17.62,17.62,17.4501,17.58,703,17.62,17.62,17.4501,17.58,703,0.0,1.0
2017-01-30,17.42,17.5126,17.24,17.5,3265,17.42,17.5126,17.24,17.5,3265,0.0,1.0
2017-01-31,17.78,17.83,17.63,17.63,4226,17.78,17.83,17.63,17.63,4226,0.0,1.0
2017-02-01,17.68,17.82,17.63,17.82,20685,17.68,17.82,17.63,17.82,20685,0.0,1.0
2017-02-02,17.46,17.58,17.33,17.49,6926,17.46,17.58,17.33,17.49,6926,0.0,1.0
2017-02-03,17.14,17.27,17.01,17.27,8646,17.14,17.27,17.01,17.27,8646,0.0,1.0
2017-02-06,17.19,17.19,17.19,17.19,540,17.19,17.19,17.19,17.19,540,0.0,1.0
2017-02-07,17.21,17.22,17.11,17.16,1819,17.21,17.22,17.11,17.16,1819,0.0,1.0
2017-02-08,17.51,17.57,17.45,17.51,2367,17.51,17.57,17.45,17.51,2367,0.0,1.0
2017-02-09,17.26,17.54,17.2,17.54,7117,17.26,17.54,17.2,17.54,7117,0.0,1.0
2017-02-10,18.1,18.16,17.8,17.8,28642,18.1,18.16,17.8,17.8,28642,0.0,1.0
2017-02-13,18.26,18.7,18.17,18.48,31051,18.26,18.7,18.17,18.48,31051,0.0,1.0
2017-02-14,17.87,18.53,17.87,18.53,12636,17.87,18.53,17.87,18.53,12636,0.0,1.0
2017-02-15,18.09,18.09,17.9,17.9,1664,18.09,18.09,17.9,17.9,1664,0.0,1.0
2017-02-16,17.83,18.03,17.81,18.03,16799,17.83,18.03,17.81,18.03,16799,0.0,1.0
2017-02-17,17.71,17.8,17.62,17.69,9217,17.71,17.8,17.62,17.69,9217,0.0,1.0
2017-02-21,17.97,18.1,17.8,17.98,11537,17.97,18.1,17.8,17.98,11537,0.0,1.0
2017-02-22,17.89,17.94,17.84,17.94,4779,17.89,17.94,17.84,17.94,4779,0.0,1.0
2017-02-23,17.31,17.75,17.27,17.75,8642,17.31,17.75,17.27,17.75,8642,0.0,1.0
2017-02-24,17.51,17.55,17.28,17.28,1832,17.51,17.55,17.28,17.28,1832,0.0,1.0
2017-02-27,17.54,17.54,17.48,17.48,607,17.54,17.54,17.48,17.48,607,0.0,1.0
2017-02-28,17.59,17.7,17.57,17.58,4877,17.59,17.7,17.57,17.58,4877,0.0,1.0
2017-03-01,17.75,17.94,17.75,17.94,13648,17.75,17.94,17.75,17.94,13648,0.0,1.0
2017-03-02,17.53,17.58,17.53,17.58,2237,17.53,17.58,17.53,17.58,2237,0.0,1.0
2017-03-03,17.67,17.71,15.95,16.12,311050,17.67,17.71,15.95,16.12,311050,0.0,1.0
2017-03-06,17.35,17.5,16.92,17.5,7555,17.35,17.5,16.92,17.5,7555,0.0,1.0
2017-03-07,17.07,17.35,16.87,17.35,7612,17.07,17.35,16.87,17.35,7612,0.0,1.0
2017-03-08,16.94,17.11,16.94,17.11,4206,16.94,17.11,16.94,17.11,4206,0.0,1.0
2017-03-09,16.91,16.93,16.79,16.85,14012,16.91,16.93,16.79,16.85,14012,0.0,1.0
2017-03-10,16.95,16.98,16.86,16.91,3253,16.95,16.98,16.86,16.91,3253,0.0,1.0
2017-03-13,17.15,17.17,17.04,17.04,10882,17.15,17.17,17.04,17.04,10882,0.0,1.0
2017-03-14,17.21,17.21,17.2,17.2,1265,17.21,17.21,17.2,17.2,1265,0.0,1.0
2017-03-15,17.42,17.42,17.32,17.36,5058,17.42,17.42,17.32,17.36,5058,0.0,1.0
2017-03-16,17.39,17.52,16.91,16.91,2328,17.39,17.52,16.91,16.91,2328,0.0,1.0
2017-03-17,17.59,17.59,17.5,17.5,4464,17.59,17.59,17.5,17.5,4464,0.0,1.0
2017-03-20,17.31,17.57,17.3,17.57,3111,17.31,17.57,17.3,17.57,3111,0.0,1.0
2017-03-21,17.06,17.22,17.01,17.21,4166,17.06,17.22,17.01,17.21,4166,0.0,1.0
2017-03-22,17.24,17.24,16.99,16.99,1597,17.24,17.24,16.99,16.99,1597,0.0,1.0
2017-03-23,17.28,17.28,17.13,17.15,5397,17.28,17.28,17.13,17.15,5397,0.0,1.0
2017-03-24,17.2,17.22,17.15,17.19,4122,17.2,17.22,17.15,17.19,4122,0.0,1.0
2017-03-27,17.13,17.17,16.78,16.86,10984,17.13,17.17,16.78,16.86,10984,0.0,1.0
2017-03-28,17.42,17.42,17.12,17.15,935,17.42,17.42,17.12,17.15,935,0.0,1.0
2017-03-29,17.4,17.46,17.4,17.45,2420,17.4,17.46,17.4,17.45,2420,0.0,1.0
2017-03-30,17.43,17.7,17.43,17.55,3927,17.43,17.7,17.43,17.55,3927,0.0,1.0
2017-03-31,17.31,17.32,17.09,17.09,2775,17.31,17.32,17.09,17.09,2775,0.0,1.0
2017-04-03,17.0,17.3,16.99,17.3,8354,17.0,17.3,16.99,17.3,8354,0.0,1.0
2017-04-04,17.11,17.11,17.01,17.01,895,17.11,17.11,17.01,17.01,895,0.0,1.0
2017-04-05,17.51,17.57,17.42,17.5,3074,17.51,17.57,17.42,17.5,3074,0.0,1.0
2017-04-06,17.36,17.47,17.31,17.47,3577,17.36,17.47,17.31,17.47,3577,0.0,1.0
2017-04-07,17.26,17.27,17.12,17.12,3237,17.26,17.27,17.12,17.12,3237,0.0,1.0
2017-04-10,17.04,17.07,16.98,16.98,15386,17.04,17.07,16.98,16.98,15386,0.0,1.0
2017-04-11,17.06,17.15,16.91,17.15,7229,17.06,17.15,16.91,17.15,7229,0.0,1.0
2017-04-12,16.64,16.89,16.59,16.89,5187,16.64,16.89,16.59,16.89,5187,0.0,1.0
2017-04-13,16.75,16.87,16.73,16.73,8715,16.75,16.87,16.73,16.73,8715,0.0,1.0
2017-04-17,16.94,17.06,16.9,16.98,3020,16.94,17.06,16.9,16.98,3020,0.0,1.0
2017-04-18,16.57,16.66,16.43,16.66,7640,16.57,16.66,16.43,16.66,7640,0.0,1.0
2017-04-19,16.55,16.71,16.37,16.71,3051,16.55,16.71,16.37,16.71,3051,0.0,1.0
2017-04-20,16.64,16.66,16.64,16.66,824,16.64,16.66,16.64,16.66,824,0.0,1.0
2017-04-21,16.64,16.64,16.64,16.64,56,16.64,16.64,16.64,16.64,56,0.0,1.0
2017-04-24,16.69,16.7,16.5,16.5,4225,16.69,16.7,16.5,16.5,4225,0.0,1.0
2017-04-25,16.96,16.96,16.82,16.83,1777,16.96,16.96,16.82,16.83,1777,0.0,1.0
2017-04-26,16.94,16.94,16.81,16.94,965,16.94,16.94,16.81,16.94,965,0.0,1.0
2017-04-27,16.81,16.89,16.79,16.79,4886,16.81,16.89,16.79,16.79,4886,0.0,1.0
2017-04-28,16.9,16.9,16.9,16.9,420,16.9,16.9,16.9,16.9,420,0.0,1.0
2017-05-01,17.27,17.3,16.9,16.92,12605,17.27,17.3,16.9,16.92,12605,0.0,1.0
2017-05-02,17.1,17.11,17.1,17.1,388,17.1,17.11,17.1,17.1,388,0.0,1.0
2017-05-03,16.4,16.61,16.4,16.58,5099,16.4,16.61,16.4,16.58,5099,0.0,1.0
2017-05-04,16.3,16.3,16.13,16.13,2399,16.3,16.3,16.13,16.13,2399,0.0,1.0
2017-05-05,16.44,16.44,16.4,16.4,890,16.44,16.44,16.4,16.4,890,0.0,1.0
2017-05-08,16.1,16.24,16.08,16.22,4944,16.1,16.24,16.08,16.22,4944,0.0,1.0
2017-05-09,16.13,16.27,16.13,16.24,801,16.13,16.27,16.13,16.24,801,0.0,1.0
2017-05-10,16.27,16.27,16.17,16.19,3605,16.27,16.27,16.17,16.19,3605,0.0,1.0
2017-05-11,16.36,16.47,16.2,16.47,2119,16.36,16.47,16.2,16.47,2119,0.0,1.0
2017-05-12,16.42,16.42,16.29,16.29,5288,16.42,16.42,16.29,16.29,5288,0.0,1.0
2017-05-15,16.45,16.62,16.45,16.56,8475,16.45,16.62,16.45,16.56,8475,0.0,1.0
2017-05-16,16.64,16.64,16.5,16.56,737,16.64,16.64,16.5,16.56,737,0.0,1.0
2017-05-17,16.53,16.56,16.45,16.54,3518,16.53,16.56,16.45,16.54,3518,0.0,1.0
2017-05-18,16.43,16.44,16.34,16.36,3901,16.43,16.44,16.34,16.36,3901,0.0,1.0
2017-05-19,16.83,16.83,16.68,16.68,599,16.83,16.83,16.68,16.68,599,0.0,1.0
2017-05-22,16.85,16.85,16.77,16.77,411,16.85,16.85,16.77,16.77,411,0.0,1.0
2017-05-23,16.79,16.79,16.75,16.75,710,16.79,16.79,16.75,16.75,710,0.0,1.0
2017-05-24,16.81,16.82,16.73,16.75,2225,16.81,16.82,16.73,16.75,2225,0.0,1.0
2017-05-25,16.87,16.87,16.84,16.84,948,16.87,16.87,16.84,16.84,948,0.0,1.0
2017-05-26,16.66,16.8,16.66,16.8,427,16.66,16.8,16.66,16.8,427,0.0,1.0
2017-05-30,16.61,16.7,16.25,16.25,112077,16.61,16.7,16.25,16.25,112077,0.0,1.0
2017-05-31,16.76,16.76,16.68,16.68,1017,16.76,16.76,16.68,16.68,1017,0.0,1.0
2017-06-01,16.85,16.9,16.77,16.78,4778,16.85,16.9,16.77,16.78,4778,0.0,1.0
2017-06-02,16.7,16.71,16.7,16.71,336,16.7,16.71,16.7,16.71,336,0.0,1.0
2017-06-05,16.6,16.64,16.58,16.64,970,16.6,16.64,16.58,16.64,970,0.0,1.0
2017-06-06,16.55,16.55,16.55,16.55,476,16.55,16.55,16.55,16.55,476,0.0,1.0
2017-06-07,16.67,16.67,16.45,16.45,918,16.67,16.67,16.45,16.45,918,0.0,1.0
2017-06-08,16.85,16.85,16.72,16.72,542,16.85,16.85,16.72,16.72,542,0.0,1.0
2017-06-09,17.06,17.06,17.06,17.06,306,17.06,17.06,17.06,17.06,306,0.0,1.0
2017-06-12,16.9,17.01,16.78,16.78,17444,16.9,17.01,16.78,16.78,17444,0.0,1.0
2017-06-13,16.83,16.83,16.72,16.72,1285,16.83,16.83,16.72,16.72,1285,0.0,1.0
2017-06-14,16.83,16.83,16.83,16.83,11,16.83,16.83,16.83,16.83,11,0.0,1.0
2017-06-15,16.64,16.72,16.64,16.72,276,16.64,16.72,16.64,16.72,276,0.0,1.0
2017-06-16,16.64,16.64,16.64,16.64,50,16.64,16.64,16.64,16.64,50,0.0,1.0
2017-06-19,16.8,16.8,16.8,16.8,401,16.8,16.8,16.8,16.8,401,0.0,1.0
2017-06-20,16.8,16.8,16.8,16.8,7,16.8,16.8,16.8,16.8,7,0.0,1.0
2017-06-21,16.83,16.83,16.74,16.74,1059,16.83,16.83,16.74,16.74,1059,0.0,1.0
2017-06-22,16.83,16.83,16.83,16.83,2,16.83,16.83,16.83,16.83,2,0.0,1.0
2017-06-23,16.99,17.03,16.0,16.09,993,16.99,17.03,16.0,16.09,993,0.0,1.0
2017-06-26,17.02,17.02,17.02,17.02,470,17.02,17.02,17.02,17.02,470,0.0,1.0
2017-06-27,17.07,17.28,17.03,17.05,3825,17.07,17.28,17.03,17.05,3825,0.0,1.0
2017-06-28,17.24,17.28,17.24,17.26,440,17.24,17.28,17.24,17.26,440,0.0,1.0
2017-06-29,17.24,17.24,17.24,17.24,120,17.24,17.24,17.24,17.24,120,0.0,1.0
2017-06-30,17.46,17.46,17.38,17.38,150851,17.46,17.46,17.38,17.38,150851,0.0,1.0
2017-07-03,17.27,17.41,17.27,17.41,5081,17.27,17.41,17.27,17.41,5081,0.0,1.0
2017-07-05,17.13,17.13,17.09,17.09,626,17.13,17.13,17.09,17.09,626,0.0,1.0
2017-07-06,17.2,17.2,17.1,17.1012,2182,17.2,17.2,17.1,17.1012,2182,0.0,1.0
2017-07-07,17.2,17.2,17.2,17.2,30,17.2,17.2,17.2,17.2,30,0.0,1.0
2017-07-10,17.05,17.48,17.02,17.48,2877,17.05,17.48,17.02,17.48,2877,0.0,1.0
2017-07-11,17.05,17.05,17.05,17.05,27,17.05,17.05,17.05,17.05,27,0.0,1.0
2017-07-12,17.05,17.05,17.05,17.05,26,17.05,17.05,17.05,17.05,26,0.0,1.0
2017-07-13,17.05,17.05,17.05,17.05,93,17.05,17.05,17.05,17.05,93,0.0,1.0
2017-07-14,17.05,17.05,17.05,17.05,49,17.05,17.05,17.05,17.05,49,0.0,1.0
2017-07-17,17.61,17.61,17.48,17.48,911,17.61,17.61,17.48,17.48,911,0.0,1.0
2017-07-18,17.6537,17.6537,17.6222,17.6528,406,17.6537,17.6537,17.6222,17.6528,406,0.0,1.0
2017-07-19,17.65,17.65,17.65,17.65,15,17.65,17.65,17.65,17.65,15,0.0,1.0
2017-07-20,17.56,17.56,17.56,17.56,229,17.56,17.56,17.56,17.56,229,0.0,1.0
2017-07-21,17.52,17.67,17.52,17.65,1098,17.52,17.67,17.52,17.65,1098,0.0,1.0
2017-07-24,17.52,17.52,17.52,17.52,88,17.52,17.52,17.52,17.52,88,0.0,1.0
2017-07-25,18.27,18.28,17.88,17.88,154428,18.27,18.28,17.88,17.88,154428,0.0,1.0
2017-07-26,18.57,18.57,18.45,18.55,2826,18.57,18.57,18.45,18.55,2826,0.0,1.0
2017-07-27,18.54,18.7,18.54,18.67,1373,18.54,18.7,18.54,18.67,1373,0.0,1.0
2017-07-28,18.59,18.59,18.51,18.51,1220,18.59,18.59,18.51,18.51,1220,0.0,1.0
2017-07-31,18.64,18.64,18.57,18.6,6357,18.64,18.64,18.57,18.6,6357,0.0,1.0
2017-08-01,18.57,18.65,18.5,18.65,8906,18.57,18.65,18.5,18.65,8906,0.0,1.0
2017-08-02,18.61,18.69,18.61,18.69,467,18.61,18.69,18.61,18.69,467,0.0,1.0
2017-08-03,18.58,18.6,18.52,18.6,421,18.58,18.6,18.52,18.6,421,0.0,1.0
2017-08-04,18.62,18.62,18.6,18.6,559,18.62,18.62,18.6,18.6,559,0.0,1.0
2017-08-07,18.74,18.83,18.68,18.76,3543,18.74,18.83,18.68,18.76,3543,0.0,1.0
2017-08-08,18.93,18.98,18.76,18.98,743,18.93,18.98,18.76,18.98,743,0.0,1.0
2017-08-09,18.83,18.83,18.83,18.83,893,18.83,18.83,18.83,18.83,893,0.0,1.0
2017-08-10,18.73,18.85,18.68,18.72,2390,18.73,18.85,18.68,18.72,2390,0.0,1.0
2017-08-11,18.79,18.81,18.78,18.81,20859,18.79,18.81,18.78,18.81,20859,0.0,1.0
2017-08-14,18.76,18.76,18.76,18.76,294,18.76,18.76,18.76,18.76,294,0.0,1.0
2017-08-15,18.64,18.64,18.64,18.64,379,18.64,18.64,18.64,18.64,379,0.0,1.0
2017-08-16,19.19,19.23,18.86,18.86,4415,19.19,19.23,18.86,18.86,4415,0.0,1.0
2017-08-17,18.71,19.07,18.71,19.07,4517,18.71,19.07,18.71,19.07,4517,0.0,1.0
2017-08-18,18.92,18.96,18.84,18.87,2325,18.92,18.96,18.84,18.87,2325,0.0,1.0
2017-08-21,19.24,19.25,19.16,19.19,3592,19.24,19.25,19.16,19.19,3592,0.0,1.0
2017-08-22,19.3,19.39,19.23,19.39,5281,19.3,19.39,19.23,19.39,5281,0.0,1.0
2017-08-23,19.28,19.36,19.22,19.36,9480,19.28,19.36,19.22,19.36,9480,0.0,1.0
2017-08-24,19.63,19.63,19.33,19.33,1782,19.63,19.63,19.33,19.33,1782,0.0,1.0
2017-08-25,19.63,19.66,19.62,19.65,3201,19.63,19.66,19.62,19.65,3201,0.0,1.0
2017-08-28,19.85,19.88,19.62,19.86,11992,19.85,19.88,19.62,19.86,11992,0.0,1.0
2017-08-29,19.959,20.0,19.92,20.0,3351,19.959,20.0,19.92,20.0,3351,0.0,1.0
2017-08-30,19.81,19.86,19.78,19.86,9390,19.81,19.86,19.78,19.86,9390,0.0,1.0
2017-08-31,19.8,19.87,19.8,19.87,4256,19.8,19.87,19.8,19.87,4256,0.0,1.0
2017-09-01,19.95,19.96,19.87,19.87,7628,19.95,19.96,19.87,19.87,7628,0.0,1.0
2017-09-05,20.0389,20.28,20.03,20.28,21781,20.0389,20.28,20.03,20.28,21781,0.0,1.0
2017-09-06,20.2,20.21,20.13,20.16,6874,20.2,20.21,20.13,20.16,6874,0.0,1.0
2017-09-07,20.13,20.17,20.06,20.17,4312,20.13,20.17,20.06,20.17,4312,0.0,1.0
2017-09-08,19.5,19.8,19.47,19.8,12209,19.5,19.8,19.47,19.8,12209,0.0,1.0
2017-09-11,19.73,19.73,19.62,19.62,2418,19.73,19.73,19.62,19.62,2418,0.0,1.0
2017-09-12,19.46,19.8,19.42,19.8,2262,19.46,19.8,19.42,19.8,2262,0.0,1.0
2017-09-13,19.08,19.18,19.07,19.18,5338,19.08,19.18,19.07,19.18,5338,0.0,1.0
2017-09-14,18.95,19.02,18.93,18.96,2865,18.95,19.02,18.93,18.96,2865,0.0,1.0
2017-09-15,18.946,18.9605,18.85,18.9,2654,18.946,18.9605,18.85,18.9,2654,0.0,1.0
2017-09-18,19.04,19.11,19.04,19.04,1526,19.04,19.11,19.04,19.04,1526,0.0,1.0
2017-09-19,19.05,19.05,19.0,19.01,3452,19.05,19.05,19.0,19.01,3452,0.0,1.0
2017-09-20,18.98,19.14,18.95,18.97,3735,18.98,19.14,18.95,18.97,3735,0.0,1.0
2017-09-21,18.82,18.91,18.76,18.76,3379,18.82,18.91,18.76,18.76,3379,0.0,1.0
2017-09-22,18.88,18.88,18.83,18.83,417,18.88,18.88,18.83,18.83,417,0.0,1.0
2017-09-25,18.83,18.83,18.76,18.79,2833,18.83,18.83,18.76,18.79,2833,0.0,1.0
2017-09-26,18.74,18.77,18.66,18.75,7583,18.74,18.77,18.66,18.75,7583,0.0,1.0
2017-09-27,18.75,18.75,18.75,18.75,180,18.75,18.75,18.75,18.75,180,0.0,1.0
2017-09-28,18.75,18.75,18.75,18.75,82,18.75,18.75,18.75,18.75,82,0.0,1.0
2017-09-29,18.95,19.07,18.87,19.07,2633,18.95,19.07,18.87,19.07,2633,0.0,1.0
2017-10-02,18.93,18.95,18.93,18.94,10388,18.93,18.95,18.93,18.94,10388,0.0,1.0
2017-10-03,18.93,18.93,18.93,18.93,83,18.93,18.93,18.93,18.93,83,0.0,1.0
2017-10-04,18.97,19.07,18.94,19.05,6528,18.97,19.07,18.94,19.05,6528,0.0,1.0
2017-10-05,19.5,19.57,19.34,19.34,7269,19.5,19.57,19.34,19.34,7269,0.0,1.0
2017-10-06,19.49,19.49,19.4,19.4,591,19.49,19.49,19.4,19.4,591,0.0,1.0
2017-10-09,19.51,19.51,19.51,19.51,359,19.51,19.51,19.51,19.51,359,0.0,1.0
2017-10-10,19.68,19.68,19.45,19.45,1366,19.68,19.68,19.45,19.45,1366,0.0,1.0
2017-10-11,19.87,19.87,19.75,19.75,3155,19.87,19.87,19.75,19.75,3155,0.0,1.0
2017-10-12,20.05,20.13,20.0,20.0,4942,20.05,20.13,20.0,20.0,4942,0.0,1.0
2017-10-13,20.04,20.13,20.04,20.11,1689,20.04,20.13,20.04,20.11,1689,0.0,1.0
2017-10-16,20.75,20.81,20.67,20.68,3215,20.75,20.81,20.67,20.68,3215,0.0,1.0
2017-10-17,20.54,20.62,20.49,20.62,2931,20.54,20.62,20.49,20.62,2931,0.0,1.0
2017-10-18,20.39,20.43,20.32,20.43,2021,20.39,20.43,20.32,20.43,2021,0.0,1.0
2017-10-19,20.37,20.37,20.25,20.25,641,20.37,20.37,20.25,20.25,641,0.0,1.0
2017-10-20,20.25,20.49,20.24,20.49,1194,20.25,20.49,20.24,20.49,1194,0.0,1.0
2017-10-23,20.4,20.48,20.31,20.31,1679,20.4,20.48,20.31,20.31,1679,0.0,1.0
2017-10-24,20.57,20.57,20.43,20.43,699,20.57,20.57,20.43,20.43,699,0.0,1.0
2017-10-25,20.38,20.38,20.38,20.38,334,20.38,20.38,20.38,20.38,334,0.0,1.0
2017-10-26,20.43,20.43,20.32,20.34,978,20.43,20.43,20.32,20.34,978,0.0,1.0
2017-10-27,19.98,19.98,19.8,19.81,2612,19.98,19.98,19.8,19.81,2612,0.0,1.0
2017-10-30,20.01,20.01,19.87,19.96,3405,20.01,20.01,19.87,19.96,3405,0.0,1.0
2017-10-31,19.9,19.9,19.86,19.86,422,19.9,19.9,19.86,19.86,422,0.0,1.0
2017-11-01,20.08,20.24,20.08,20.14,5891,20.08,20.24,20.08,20.14,5891,0.0,1.0
2017-11-02,20.14,20.14,20.11,20.11,1524,20.14,20.14,20.11,20.11,1524,0.0,1.0
2017-11-03,20.06,20.06,19.98,20.04,14454,20.06,20.06,19.98,20.04,14454,0.0,1.0
2017-11-06,20.34,20.34,20.25,20.32,2303,20.34,20.34,20.25,20.32,2303,0.0,1.0
2017-11-07,19.82,20.02,19.82,20.02,1310,19.82,20.02,19.82,20.02,1310,0.0,1.0
2017-11-08,19.92,19.97,19.91,19.97,5991,19.92,19.97,19.91,19.97,5991,0.0,1.0
2017-11-09,19.89,19.9,19.78,19.78,4399,19.89,19.9,19.78,19.78,4399,0.0,1.0
2017-11-10,19.75,19.9,19.75,19.9,2553,19.75,19.9,19.75,19.9,2553,0.0,1.0
2017-11-13,20.09,20.4,20.02,20.08,28394,20.09,20.4,20.02,20.08,28394,0.0,1.0
2017-11-14,19.64,20.0,19.62,20.0,19400,19.64,20.0,19.62,20.0,19400,0.0,1.0
2017-11-15,19.65,20.0,19.65,20.0,2217,19.65,20.0,19.65,20.0,2217,0.0,1.0
2017-11-16,19.66,19.71,19.57,19.66,6829,19.66,19.71,19.57,19.66,6829,0.0,1.0
2017-11-17,19.78,19.79,19.66,19.71,4257,19.78,19.79,19.66,19.71,4257,0.0,1.0
2017-11-20,19.89,19.89,19.66,19.66,1415,19.89,19.89,19.66,19.66,1415,0.0,1.0
2017-11-21,20.15,20.16,20.13,20.13,1938,20.15,20.16,20.13,20.13,1938,0.0,1.0
2017-11-22,20.2,20.27,20.17,20.17,3110,20.2,20.27,20.17,20.17,3110,0.0,1.0
2017-11-24,20.42,20.56,20.34,20.56,30135,20.42,20.56,20.34,20.56,30135,0.0,1.0
2017-11-27,20.1278,20.27,20.1,20.27,1424,20.1278,20.27,20.1,20.27,1424,0.0,1.0
2017-11-28,19.82,19.89,19.72,19.89,11261,19.82,19.89,19.72,19.89,11261,0.0,1.0
2017-11-29,19.61,19.72,19.58,19.66,9457,19.61,19.72,19.58,19.66,9457,0.0,1.0
2017-11-30,19.66,19.72,19.61,19.72,8576,19.66,19.72,19.61,19.72,8576,0.0,1.0
2017-12-01,19.7536,19.87,19.62,19.63,22938,19.7536,19.87,19.62,19.63,22938,0.0,1.0
2017-12-04,19.645,19.725,19.645,19.725,1613,19.645,19.725,19.645,19.725,1613,0.0,1.0
2017-12-05,18.88,20.43,18.805,19.62,18195,18.88,20.43,18.805,19.62,18195,0.0,1.0
2017-12-06,18.98,19.08,18.875,18.9901,3346,18.98,19.08,18.875,18.9901,3346,0.0,1.0
2017-12-07,18.921,20.42,18.921,20.42,2805,18.921,20.42,18.921,20.42,2805,0.0,1.0
2017-12-08,19.05,19.06,18.965,19.0131,3462,19.05,19.06,18.965,19.0131,3462,0.0,1.0
2017-12-11,19.2199,19.2447,19.192,19.23,1093,19.2199,19.2447,19.192,19.23,1093,0.0,1.0
2017-12-12,19.31,19.35,19.24,19.24,4451,19.31,19.35,19.24,19.24,4451,0.0,1.0
2017-12-13,19.58,19.58,19.455,19.455,4525,19.58,19.58,19.455,19.455,4525,0.0,1.0
2017-12-14,19.56,19.56,19.49,19.49,1621,19.56,19.56,19.49,19.49,1621,0.0,1.0
2017-12-15,20.0,20.06,19.725,19.82,11365,20.0,20.06,19.725,19.82,11365,0.0,1.0
2017-12-18,20.07,20.07,19.89,20.02,3838,20.07,20.07,19.89,20.02,3838,0.0,1.0
2017-12-19,20.055,20.17,20.055,20.09,2164,20.055,20.17,20.055,20.09,2164,0.0,1.0
2017-12-20,20.4148,20.525,20.36,20.42,2264,20.4148,20.525,20.36,20.42,2264,0.0,1.0
2017-12-21,20.55,20.55,20.4542,20.5,4319,20.55,20.55,20.4542,20.5,4319,0.0,1.0
2017-12-22,20.695,20.695,20.63,20.63,1004,20.695,20.695,20.63,20.63,1004,0.0,1.0
2017-12-26,20.89,20.91,20.8373,20.91,2386,20.89,20.91,20.8373,20.91,2386,0.0,1.0
2017-12-27,20.9448,21.03,20.9127,21.03,6736,20.9448,21.03,20.9127,21.03,6736,0.0,1.0
2017-12-28,21.1604,21.2586,21.085,21.085,174790,21.1604,21.2586,21.085,21.085,174790,0.0,1.0
2017-12-29,21.0591,21.11,20.9754,21.11,4689,21.0591,21.11,20.9754,21.11,4689,0.0,1.0
2018-01-02,20.9224,21.07,20.8727,21.07,14654,20.9224,21.07,20.8727,21.07,14654,0.0,1.0
2018-01-03,20.81,20.826,20.65,20.8055,6617,20.81,20.826,20.65,20.8055,6617,0.0,1.0
2018-01-04,20.7784,20.87,20.75,20.751,8625,20.7784,20.87,20.75,20.751,8625,0.0,1.0
2018-01-05,20.62,20.67,20.6,20.61,2269,20.62,20.67,20.6,20.61,2269,0.0,1.0
2018-01-08,20.6399,20.66,20.59,20.64,3944,20.6399,20.66,20.59,20.64,3944,0.0,1.0
2018-01-09,20.53,20.67,20.53,20.67,1530,20.53,20.67,20.53,20.67,1530,0.0,1.0
2018-01-10,20.65,20.6956,20.64,20.68,2909,20.65,20.6956,20.64,20.68,2909,0.0,1.0
2018-01-11,20.61,20.7,20.5,20.7,2485,20.61,20.7,20.5,20.7,2485,0.0,1.0
2018-01-12,20.5852,20.69,20.56,20.69,4477,20.5852,20.69,20.56,20.69,4477,0.0,1.0
2018-01-16,20.5106,20.5106,20.3794,20.43,1917,20.5106,20.5106,20.3794,20.43,1917,0.0,1.0
2018-01-17,20.33,20.39,20.31,20.31,5831,20.33,20.39,20.31,20.31,5831,0.0,1.0
2018-01-18,20.4166,20.46,20.4166,20.46,983,20.4166,20.46,20.4166,20.46,983,0.0,1.0
2018-01-19,20.335,20.39,20.33,20.33,9149,20.335,20.39,20.33,20.33,9149,0.0,1.0
2018-01-22,20.45,20.45,20.4,20.43,1766,20.45,20.45,20.4,20.43,1766,0.0,1.0
2018-01-23,19.9448,20.02,19.869,20.02,5436,19.9448,20.02,19.869,20.02,5436,0.0,1.0
2018-01-24,20.6,20.6,20.46,20.46,2747,20.6,20.6,20.46,20.46,2747,0.0,1.0
2018-01-25,20.4728,20.6781,20.4728,20.67,2945,20.4728,20.6781,20.4728,20.67,2945,0.0,1.0
2018-01-26,20.4641,20.4899,20.32,20.32,3961,20.4641,20.4899,20.32,20.32,3961,0.0,1.0
2018-01-29,20.43,20.43,20.39,20.39,449,20.43,20.43,20.39,20.39,449,0.0,1.0
2018-01-30,20.3514,20.37,20.3191,20.37,1314,20.3514,20.37,20.3191,20.37,1314,0.0,1.0
2018-01-31,20.45,20.5312,20.45,20.5312,1250,20.45,20.5312,20.45,20.5312,1250,0.0,1.0
2018-02-01,20.52,20.54,20.44,20.44,3468,20.52,20.54,20.44,20.44,3468,0.0,1.0
2018-02-02,20.256,20.59,20.25,20.59,14532,20.256,20.59,20.25,20.59,14532,0.0,1.0
2018-02-05,20.46,20.83,20.36,20.55,9957,20.46,20.83,20.36,20.55,9957,0.0,1.0
2018-02-06,20.46,20.46,20.31,20.44,7945,20.46,20.46,20.31,20.44,7945,0.0,1.0
2018-02-07,19.7784,20.08,19.73,20.08,5199,19.7784,20.08,19.73,20.08,5199,0.0,1.0
2018-02-08,19.62,19.88,19.62,19.88,16503,19.62,19.88,19.62,19.88,16503,0.0,1.0
2018-02-09,19.5,19.62,19.47,19.62,2199,19.5,19.62,19.47,19.62,2199,0.0,1.0
2018-02-12,19.79,19.81,19.6479,19.7,19487,19.79,19.81,19.6479,19.7,19487,0.0,1.0
2018-02-13,20.28,20.28,20.0897,20.1048,13290,20.28,20.28,20.0897,20.1048,13290,0.0,1.0
2018-02-14,20.69,20.71,20.3401,20.37,37218,20.69,20.71,20.3401,20.37,37218,0.0,1.0
2018-02-15,20.7,20.72,20.5916,20.72,2286,20.7,20.72,20.5916,20.72,2286,0.0,1.0
2018-02-16,20.65,20.8533,20.65,20.65,155169,20.65,20.8533,20.65,20.65,155169,0.0,1.0
2018-02-20,20.43,20.55,20.39,20.55,3839,20.43,20.55,20.39,20.55,3839,0.0,1.0
2018-02-21,20.5,20.68,20.42,20.42,7125,20.5,20.68,20.42,20.42,7125,0.0,1.0
2018-02-22,20.62,20.62,20.62,20.62,713,20.62,20.62,20.62,20.62,713,0.0,1.0
2018-02-23,20.54,20.58,20.43,20.5,6798,20.54,20.58,20.43,20.5,6798,0.0,1.0
2018-02-26,20.55,20.56,20.47,20.52,6362,20.55,20.56,20.47,20.52,6362,0.0,1.0
2018-02-27,20.25,20.36,20.2186,20.36,1695,20.25,20.36,20.2186,20.36,1695,0.0,1.0
2018-02-28,19.96,20.15,19.91,20.15,6678,19.96,20.15,19.91,20.15,6678,0.0,1.0
2018-03-01,19.94,19.98,19.75,19.75,5268,19.94,19.98,19.75,19.75,5268,0.0,1.0
2018-03-02,19.95,19.95,19.81,19.88,2412,19.95,19.95,19.81,19.88,2412,0.0,1.0
2018-03-05,19.84,19.95,19.84,19.9,20603,19.84,19.95,19.84,19.9,20603,0.0,1.0
2018-03-06,20.055,20.14,20.055,20.1037,1289,20.055,20.14,20.055,20.1037,1289,0.0,1.0
2018-03-07,19.98,20.01,19.92,19.96,2960,19.98,20.01,19.92,19.96,2960,0.0,1.0
2018-03-08,19.605,19.64,19.55,19.5949,29287,19.605,19.64,19.55,19.5949,29287,0.0,1.0
2018-03-09,19.995,20.01,19.82,19.87,10669,19.995,20.01,19.82,19.87,10669,0.0,1.0
2018-03-12,19.8507,19.97,19.8507,19.97,2798,19.8507,19.97,19.8507,19.97,2798,0.0,1.0
2018-03-13,19.97,20.04,19.92,19.96,5010,19.97,20.04,19.92,19.96,5010,0.0,1.0
2018-03-14,20.12,20.28,20.07,20.1913,16920,20.12,20.28,20.07,20.1913,16920,0.0,1.0
2018-03-15,19.95,19.95,19.8,19.85,4983,19.95,19.95,19.8,19.85,4983,0.0,1.0
2018-03-16,19.75,19.85,19.7,19.85,1209,19.75,19.85,19.7,19.85,1209,0.0,1.0
2018-03-19,19.5601,19.77,19.5601,19.77,2119,19.5601,19.77,19.5601,19.77,2119,0.0,1.0
2018-03-20,19.37,19.42,19.35,19.35,1330,19.37,19.42,19.35,19.35,1330,0.0,1.0
2018-03-21,19.65,19.72,19.31,19.41,4197,19.65,19.72,19.31,19.41,4197,0.0,1.0
2018-03-22,19.3,19.37,19.1818,19.3558,5669,19.3,19.37,19.1818,19.3558,5669,0.0,1.0
2018-03-23,19.05,19.25,18.989,19.21,2936,19.05,19.25,18.989,19.21,2936,0.0,1.0
2018-03-26,19.04,19.04,18.965,19.04,4149,19.04,19.04,18.965,19.04,4149,0.0,1.0
2018-03-27,19.04,19.17,19.02,19.02,16089,19.04,19.17,19.02,19.02,16089,0.0,1.0
2018-03-28,19.12,19.15,19.09,19.09,1390,19.12,19.15,19.09,19.09,1390,0.0,1.0
2018-03-29,19.1952,19.38,19.1952,19.38,4426,19.1952,19.38,19.1952,19.38,4426,0.0,1.0
2018-04-02,19.41,19.52,19.41,19.49,5292,19.41,19.52,19.41,19.49,5292,0.0,1.0
2018-04-03,19.505,19.55,19.42,19.42,1180,19.505,19.55,19.42,19.42,1180,0.0,1.0
2018-04-04,19.2012,19.2012,19.17,19.17,3357,19.2012,19.2012,19.17,19.17,3357,0.0,1.0
2018-04-05,19.37,19.37,19.37,19.37,819,19.37,19.37,19.37,19.37,819,0.0,1.0
2018-04-06,19.42,19.4202,19.216,19.34,1438,19.42,19.4202,19.216,19.34,1438,0.0,1.0
2018-04-09,19.548,19.65,19.548,19.59,4891,19.548,19.65,19.548,19.59,4891,0.0,1.0
2018-04-10,19.95,20.0,19.8931,19.91,4733,19.95,20.0,19.8931,19.91,4733,0.0,1.0
2018-04-11,19.85,19.95,19.8301,19.93,2879,19.85,19.95,19.8301,19.93,2879,0.0,1.0
2018-04-12,19.5,19.5,19.4001,19.4001,383,19.5,19.5,19.4001,19.4001,383,0.0,1.0
2018-04-13,19.5637,19.5637,19.545,19.545,672,19.5637,19.5637,19.545,19.545,672,0.0,1.0
2018-04-16,19.6956,19.7871,19.6956,19.7871,391,19.6956,19.7871,19.6956,19.7871,391,0.0,1.0
2018-04-17,19.64,19.64,19.52,19.57,1945,19.64,19.64,19.52,19.57,1945,0.0,1.0
2018-04-18,20.1504,20.16,20.1072,20.16,4316,20.1504,20.16,20.1072,20.16,4316,0.0,1.0
2018-04-19,19.96,19.96,19.96,19.96,476,19.96,19.96,19.96,19.96,476,0.0,1.0
2018-04-20,20.02,20.05,19.96,19.96,1107,20.02,20.05,19.96,19.96,1107,0.0,1.0
2018-04-23,19.81,20.22,19.76,20.22,5557,19.81,20.22,19.76,20.22,5557,0.0,1.0
2018-04-24,20.05,20.08,20.05,20.08,7151,20.05,20.08,20.05,20.08,7151,0.0,1.0
2018-04-25,20.0,20.02,20.0,20.02,861,20.0,20.02,20.0,20.02,861,0.0,1.0
2018-04-26,19.92,19.9797,19.87,19.96,15490,19.92,19.9797,19.87,19.96,15490,0.0,1.0
2018-04-27,19.53,19.53,19.41,19.44,5024,19.53,19.53,19.41,19.44,5024,0.0,1.0
2018-04-30,19.5,19.53,19.371,19.46,1856,19.5,19.53,19.371,19.46,1856,0.0,1.0
2018-05-01,19.36,19.36,19.17,19.28,3584,19.36,19.36,19.17,19.28,3584,0.0,1.0
2018-05-02,19.45,19.45,19.4252,19.4252,408,19.45,19.45,19.4252,19.4252,408,0.0,1.0
2018-05-03,19.61,19.66,19.56,19.56,3275,19.61,19.66,19.56,19.56,3275,0.0,1.0
2018-05-04,19.54,19.54,19.45,19.47,3097,19.54,19.54,19.45,19.47,3097,0.0,1.0
2018-05-07,19.545,19.69,19.545,19.69,1930,19.545,19.69,19.545,19.69,1930,0.0,1.0
2018-05-08,19.49,19.5,19.1897,19.36,2911,19.49,19.5,19.1897,19.36,2911,0.0,1.0
2018-05-09,19.4097,19.4097,19.4,19.4,2493,19.4097,19.4097,19.4,19.4,2493,0.0,1.0
2018-05-10,19.7459,19.77,19.68,19.68,19106,19.7459,19.77,19.68,19.68,19106,0.0,1.0
2018-05-11,19.76,19.78,19.73,19.73,2156,19.76,19.78,19.73,19.73,2156,0.0,1.0
2018-05-14,19.62,19.64,19.6,19.6,3561,19.62,19.64,19.6,19.6,3561,0.0,1.0
2018-05-15,19.36,19.3648,19.36,19.3648,633,19.36,19.3648,19.36,19.3648,633,0.0,1.0
2018-05-16,19.53,19.53,19.4202,19.4202,325,19.53,19.53,19.4202,19.4202,325,0.0,1.0
2018-05-17,19.57,19.57,19.57,19.57,100,19.57,19.57,19.57,19.57,100,0.0,1.0
2018-05-18,19.5702,19.5702,19.5702,19.5702,115,19.5702,19.5702,19.5702,19.5702,115,0.0,1.0
2018-05-21,19.5702,19.5702,19.5702,19.5702,7,19.5702,19.5702,19.5702,19.5702,7,0.0,1.0
2018-05-22,19.5702,19.5702,19.5702,19.5702,12,19.5702,19.5702,19.5702,19.5702,12,0.0,1.0
2018-05-23,19.49,19.53,19.49,19.53,638,19.49,19.53,19.49,19.53,638,0.0,1.0
2018-05-24,19.69,19.73,19.48,19.48,2829,19.69,19.73,19.48,19.48,2829,0.0,1.0
2018-05-25,19.69,19.69,19.69,19.69,45,19.69,19.69,19.69,19.69,45,0.0,1.0
2018-05-29,19.42,19.55,19.35,19.5,4419,19.42,19.55,19.35,19.5,4419,0.0,1.0
2018-05-30,19.55,19.55,19.33,19.33,17202,19.55,19.55,19.33,19.33,17202,0.0,1.0
2018-05-31,19.55,19.55,19.55,19.55,8,19.55,19.55,19.55,19.55,8,0.0,1.0
2018-06-01,19.6461,19.6461,19.58,19.58,15262,19.6461,19.6461,19.58,19.58,15262,0.0,1.0
2018-06-04,19.98,19.98,19.8,19.8,3595,19.98,19.98,19.8,19.8,3595,0.0,1.0
2018-06-05,20.41,20.5,20.09,20.12,3752,20.41,20.5,20.09,20.12,3752,0.0,1.0
2018-06-06,20.7792,20.7792,20.56,20.64,10757,20.7792,20.7792,20.56,20.64,10757,0.0,1.0
2018-06-07,20.7,21.0,20.7,20.95,20919,20.7,21.0,20.7,20.95,20919,0.0,1.0
2018-06-08,20.92,20.94,20.845,20.91,9259,20.92,20.94,20.845,20.91,9259,0.0,1.0
2018-06-11,20.65,20.8,20.65,20.8,2874,20.65,20.8,20.65,20.8,2874,0.0,1.0
2018-06-12,20.59,20.65,20.585,20.63,1459,20.59,20.65,20.585,20.63,1459,0.0,1.0
2018-06-13,20.73,20.74,20.61,20.66,4628,20.73,20.74,20.61,20.66,4628,0.0,1.0
2018-06-14,20.424,20.54,20.42,20.54,4182,20.424,20.54,20.42,20.54,4182,0.0,1.0
2018-06-15,19.93,20.16,19.93,20.16,3347,19.93,20.16,19.93,20.16,3347,0.0,1.0
2018-06-18,19.8708,19.8708,19.73,19.83,1082,19.8708,19.8708,19.73,19.83,1082,0.0,1.0
2018-06-19,19.35,19.45,19.32,19.34,6155,19.35,19.45,19.32,19.34,6155,0.0,1.0
2018-06-20,19.3278,19.3278,19.2,19.31,28832,19.3278,19.3278,19.2,19.31,28832,0.0,1.0
2018-06-21,19.26,19.31,19.18,19.3,22008,19.26,19.31,19.18,19.3,22008,0.0,1.0
2018-06-22,19.27,19.3,19.17,19.2186,19994,19.27,19.3,19.17,19.2186,19994,0.0,1.0
2018-06-25,18.93,19.1652,18.91,19.1652,28970,18.93,19.1652,18.91,19.1652,28970,0.0,1.0
2018-06-26,19.05,19.05,18.9697,18.97,16991,19.05,19.05,18.9697,18.97,16991,0.0,1.0
2018-06-27,18.8897,19.06,18.8897,18.96,21022,18.8897,19.06,18.8897,18.96,21022,0.0,1.0
2018-06-28,18.74,18.76,18.65,18.72,6079,18.74,18.76,18.65,18.72,6079,0.0,1.0
2018-06-29,18.7111,18.7493,18.7,18.74,23101,18.7111,18.7493,18.7,18.74,23101,0.0,1.0
2018-07-02,18.481,18.57,18.481,18.57,7336,18.481,18.57,18.481,18.57,7336,0.0,1.0
2018-07-03,18.43,18.58,18.4,18.578,17665,18.43,18.58,18.4,18.578,17665,0.0,1.0
2018-07-05,17.9102,18.051,17.85,18.05,43447,17.9102,18.051,17.85,18.05,43447,0.0,1.0
2018-07-06,17.8,17.92,17.7,17.92,12001,17.8,17.92,17.7,17.92,12001,0.0,1.0
2018-07-09,18.1475,18.1475,18.0023,18.0648,13058,18.1475,18.1475,18.0023,18.0648,13058,0.0,1.0
2018-07-10,17.89,17.95,17.86,17.8881,7146,17.89,17.95,17.86,17.8881,7146,0.0,1.0
2018-07-11,17.3766,17.9285,17.235,17.87,9746,17.3766,17.9285,17.235,17.87,9746,0.0,1.0
2018-07-12,17.5681,17.6,17.54,17.57,20102,17.5681,17.6,17.54,17.57,20102,0.0,1.0
2018-07-13,17.56,17.5802,17.5,17.5785,5054,17.56,17.5802,17.5,17.5785,5054,0.0,1.0
2018-07-16,17.54,17.54,17.4361,17.4361,153500,17.54,17.54,17.4361,17.4361,153500,0.0,1.0
2018-07-17,17.38,17.46,17.36,17.37,8605,17.38,17.46,17.36,17.37,8605,0.0,1.0
2018-07-18,17.47,17.48,17.27,17.32,10718,17.47,17.48,17.27,17.32,10718,0.0,1.0
2018-07-19,17.1,17.1199,17.01,17.05,17318,17.1,17.1199,17.01,17.05,17318,0.0,1.0
2018-07-20,17.38,17.4,17.3,17.3,46137,17.38,17.4,17.3,17.3,46137,0.0,1.0
2018-07-23,17.3,17.4,17.3,17.4,7979,17.3,17.4,17.3,17.4,7979,0.0,1.0
2018-07-24,17.7,17.85,17.67,17.72,30827,17.7,17.85,17.67,17.72,30827,0.0,1.0
2018-07-25,18.0499,18.0499,17.7613,17.85,19260,18.0499,18.0499,17.7613,17.85,19260,0.0,1.0
2018-07-26,17.701,17.7805,17.69,17.75,5110,17.701,17.7805,17.69,17.75,5110,0.0,1.0
2018-07-27,17.64,17.86,17.59,17.75,10593,17.64,17.86,17.59,17.75,10593,0.0,1.0
2018-07-30,17.65,17.71,17.63,17.6352,8856,17.65,17.71,17.63,17.6352,8856,0.0,1.0
2018-07-31,17.8979,17.9099,17.7395,17.74,6064,17.8979,17.9099,17.7395,17.74,6064,0.0,1.0
2018-08-01,17.29,17.47,17.29,17.46,13329,17.29,17.47,17.29,17.46,13329,0.0,1.0
2018-08-02,17.245,17.34,17.23,17.24,1463,17.245,17.34,17.23,17.24,1463,0.0,1.0
2018-08-03,17.4148,17.4498,17.36,17.36,544,17.4148,17.4498,17.36,17.36,544,0.0,1.0
2018-08-06,17.2175,17.29,17.2175,17.25,1765,17.2175,17.29,17.2175,17.25,1765,0.0,1.0
2018-08-07,17.41,17.46,17.351,17.4052,5115,17.41,17.46,17.351,17.4052,5115,0.0,1.0
2018-08-08,17.4048,17.4048,17.3301,17.4,4143,17.4048,17.4048,17.3301,17.4,4143,0.0,1.0
2018-08-09,17.4503,17.63,17.44,17.5901,2420,17.4503,17.63,17.44,17.5901,2420,0.0,1.0
2018-08-10,17.315,17.42,17.315,17.35,9736,17.315,17.42,17.315,17.35,9736,0.0,1.0
2018-08-13,17.28,17.44,17.21,17.44,3633,17.28,17.44,17.21,17.44,3633,0.0,1.0
2018-08-14,16.96,17.06,16.941,17.03,9681,16.96,17.06,16.941,17.03,9681,0.0,1.0
2018-08-15,16.32,16.75,16.2,16.75,12765,16.32,16.75,16.2,16.75,12765,0.0,1.0
2018-08-16,16.4649,16.64,16.41,16.45,6624,16.4649,16.64,16.41,16.45,6624,0.0,1.0
2018-08-17,16.8181,16.8181,16.5534,16.56,6490,16.8181,16.8181,16.5534,16.56,6490,0.0,1.0
2018-08-20,16.8498,16.87,16.76,16.87,4868,16.8498,16.87,16.76,16.87,4868,0.0,1.0
2018-08-21,16.94,17.03,16.94,16.99,9210,16.94,17.03,16.94,16.99,9210,0.0,1.0
2018-08-22,16.88,16.98,16.87,16.98,1133,16.88,16.98,16.87,16.98,1133,0.0,1.0
2018-08-23,16.88,16.88,16.88,16.88,77,16.88,16.88,16.88,16.88,77,0.0,1.0
2018-08-24,17.029,17.145,16.99,17.0097,6738,17.029,17.145,16.99,17.0097,6738,0.0,1.0
2018-08-27,17.0701,17.25,17.013,17.25,161806,17.0701,17.25,17.013,17.25,161806,0.0,1.0
2018-08-28,17.17,17.29,17.17,17.25,6916,17.17,17.29,17.17,17.25,6916,0.0,1.0
2018-08-29,17.05,17.16,17.05,17.16,4483,17.05,17.16,17.05,17.16,4483,0.0,1.0
2018-08-30,16.88,17.03,16.8131,16.95,4138,16.88,17.03,16.8131,16.95,4138,0.0,1.0
2018-08-31,16.7212,16.8747,16.7,16.8747,4241,16.7212,16.8747,16.7,16.8747,4241,0.0,1.0
2018-09-04,16.34,16.34,16.2,16.29,14133,16.34,16.34,16.2,16.29,14133,0.0,1.0
2018-09-05,16.42,16.43,16.33,16.365,23456,16.42,16.43,16.33,16.365,23456,0.0,1.0
2018-09-06,16.54,16.679,16.51,16.58,13151,16.54,16.679,16.51,16.58,13151,0.0,1.0
2018-09-07,16.38,16.61,16.37,16.56,4124,16.38,16.61,16.37,16.56,4124,0.0,1.0
2018-09-10,16.46,16.52,16.442,16.52,6717,16.46,16.52,16.442,16.52,6717,0.0,1.0
2018-09-11,16.44,16.45,16.205,16.28,2611,16.44,16.45,16.205,16.28,2611,0.0,1.0
2018-09-12,16.8299,16.83,16.4471,16.49,24635,16.8299,16.83,16.4471,16.49,24635,0.0,1.0
2018-09-13,16.82,17.038,16.78,17.03,11224,16.82,17.038,16.78,17.03,11224,0.0,1.0
2018-09-14,16.44,16.75,16.3392,16.75,3491,16.44,16.75,16.3392,16.75,3491,0.0,1.0
2018-09-17,16.5801,16.6186,16.5388,16.54,8887,16.5801,16.6186,16.5388,16.54,8887,0.0,1.0
2018-09-18,17.15,17.16,17.03,17.09,26689,17.15,17.16,17.03,17.09,26689,0.0,1.0
2018-09-19,17.12,17.18,17.055,17.16,5628,17.12,17.18,17.055,17.16,5628,0.0,1.0
2018-09-20,17.32,17.32,17.04,17.109,8321,17.32,17.32,17.04,17.109,8321,0.0,1.0
2018-09-21,17.85,17.95,17.71,17.73,26659,17.85,17.95,17.71,17.73,26659,0.0,1.0
2018-09-24,17.711,17.97,17.711,17.97,20758,17.711,17.97,17.711,17.97,20758,0.0,1.0
2018-09-25,17.6706,17.83,17.6706,17.83,2298,17.6706,17.83,17.6706,17.83,2298,0.0,1.0
2018-09-26,17.7,17.7931,17.7,17.72,1341,17.7,17.7931,17.7,17.72,1341,0.0,1.0
2018-09-27,17.43,17.46,17.35,17.46,3306,17.43,17.46,17.35,17.46,3306,0.0,1.0
2018-09-28,17.58,17.608,17.55,17.56,8429,17.58,17.608,17.55,17.56,8429,0.0,1.0
2018-10-01,17.48,17.54,17.35,17.35,4015,17.48,17.54,17.35,17.35,4015,0.0,1.0
2018-10-02,17.5811,17.83,17.56,17.81,9555,17.5811,17.83,17.56,17.81,9555,0.0,1.0
2018-10-03,17.7313,17.8089,17.5698,17.5698,5192,17.7313,17.8089,17.5698,17.5698,5192,0.0,1.0
2018-10-04,17.47,17.9054,17.3978,17.8795,5148,17.47,17.9054,17.3978,17.8795,5148,0.0,1.0
2018-10-05,17.345,17.45,17.33,17.45,11130,17.345,17.45,17.33,17.45,11130,0.0,1.0
2018-10-08,17.4199,17.4199,17.3321,17.35,4023,17.4199,17.4199,17.3321,17.35,4023,0.0,1.0
2018-10-09,17.63,17.66,17.34,17.39,10010,17.63,17.66,17.34,17.39,10010,0.0,1.0
2018-10-10,17.32,17.64,17.26,17.64,8700,17.32,17.64,17.26,17.64,8700,0.0,1.0
2018-10-11,17.3645,17.64,17.33,17.37,6534,17.3645,17.64,17.33,17.37,6534,0.0,1.0
2018-10-12,17.6799,17.722,17.52,17.6904,17125,17.6799,17.722,17.52,17.6904,17125,0.0,1.0
2018-10-15,17.492,17.7769,17.4701,17.68,2601,17.492,17.7769,17.4701,17.68,2601,0.0,1.0
2018-10-16,17.43,17.5,17.4139,17.5,31776,17.43,17.5,17.4139,17.5,31776,0.0,1.0
2018-10-17,17.37,17.4996,17.37,17.4996,1650,17.37,17.4996,17.37,17.4996,1650,0.0,1.0
2018-10-18,17.15,17.28,17.12,17.19,16574,17.15,17.28,17.12,17.19,16574,0.0,1.0
2018-10-19,17.46,17.46,17.31,17.31,2072,17.46,17.46,17.31,17.31,2072,0.0,1.0
2018-10-22,17.44,17.58,17.41,17.58,6949,17.44,17.58,17.41,17.58,6949,0.0,1.0
2018-10-23,17.34,17.39,17.2151,17.2151,2991,17.34,17.39,17.2151,17.2151,2991,0.0,1.0
2018-10-24,17.25,17.32,17.25,17.2901,3099,17.25,17.32,17.25,17.2901,3099,0.0,1.0
2018-10-25,17.32,17.32,17.2748,17.2748,4882,17.32,17.32,17.2748,17.2748,4882,0.0,1.0
2018-10-26,17.19,17.2202,17.09,17.12,2589,17.19,17.2202,17.09,17.12,2589,0.0,1.0
2018-10-29,16.97,17.2885,16.88,17.2885,3606,16.97,17.2885,16.88,17.2885,3606,0.0,1.0
2018-10-30,16.77,16.87,16.69,16.85,14159,16.77,16.87,16.69,16.85,14159,0.0,1.0
2018-10-31,16.68,16.81,16.6584,16.79,3140,16.68,16.81,16.6584,16.79,3140,0.0,1.0
2018-11-01,17.05,17.11,16.8,16.8,2803,17.05,17.11,16.8,16.8,2803,0.0,1.0
2018-11-02,17.64,17.66,17.4659,17.4659,26444,17.64,17.66,17.4659,17.4659,26444,0.0,1.0
2018-11-05,17.27,17.4,17.25,17.4,15359,17.27,17.4,17.25,17.4,15359,0.0,1.0
2018-11-06,17.14,17.28,17.09,17.28,2427,17.14,17.28,17.09,17.28,2427,0.0,1.0
2018-11-07,17.18,17.25,17.15,17.15,5609,17.18,17.25,17.15,17.15,5609,0.0,1.0
2018-11-08,17.12,17.16,17.0601,17.12,16867,17.12,17.16,17.0601,17.12,16867,0.0,1.0
2018-11-09,16.8357,17.0,16.2379,16.2379,6904,16.8357,17.0,16.2379,16.2379,6904,0.0,1.0
2018-11-12,16.77,16.858,16.7601,16.8341,2495,16.77,16.858,16.7601,16.8341,2495,0.0,1.0
2018-11-13,16.79,16.92,16.79,16.92,1412,16.79,16.92,16.79,16.92,1412,0.0,1.0
2018-11-14,17.06,17.06,16.91,16.9516,7178,17.06,17.06,16.91,16.9516,7178,0.0,1.0
2018-11-15,17.2713,17.31,17.22,17.22,18342,17.2713,17.31,17.22,17.22,18342,0.0,1.0
2018-11-16,17.5,17.54,17.27,17.3265,28058,17.5,17.54,17.27,17.3265,28058,0.0,1.0
2018-11-19,17.4879,17.5,17.4739,17.5,681,17.4879,17.5,17.4739,17.5,681,0.0,1.0
2018-11-20,17.23,17.56,17.21,17.52,42264,17.23,17.56,17.21,17.52,42264,0.0,1.0
2018-11-21,17.4799,17.4942,17.42,17.4942,7390,17.4799,17.4942,17.42,17.4942,7390,0.0,1.0
2018-11-23,17.34,17.42,17.34,17.37,1455,17.34,17.42,17.34,17.37,1455,0.0,1.0
2018-11-26,17.2301,17.34,17.2301,17.27,7282,17.2301,17.34,17.2301,17.27,7282,0.0,1.0
2018-11-27,17.045,17.1793,17.045,17.15,2276,17.045,17.1793,17.045,17.15,2276,0.0,1.0
2018-11-28,17.49,17.5299,17.25,17.25,20759,17.49,17.5299,17.25,17.25,20759,0.0,1.0
2018-11-29,17.3926,17.43,17.3858,17.43,3902,17.3926,17.43,17.3858,17.43,3902,0.0,1.0
2018-11-30,17.42,17.45,17.3273,17.3273,12138,17.42,17.45,17.3273,17.3273,12138,0.0,1.0
2018-12-03,17.6502,17.81,17.6502,17.81,5366,17.6502,17.81,17.6502,17.81,5366,0.0,1.0
2018-12-04,17.2017,17.4,17.1675,17.4,20782,17.2017,17.4,17.1675,17.4,20782,0.0,1.0
2018-12-06,17.16,17.16,16.92,17.04,6616,17.16,17.16,16.92,17.04,6616,0.0,1.0
2018-12-07,17.23,17.23,17.1693,17.18,10062,17.23,17.23,17.1693,17.18,10062,0.0,1.0
2018-12-10,16.9858,17.1361,16.93,17.1,3910,16.9858,17.1361,16.93,17.1,3910,0.0,1.0
2018-12-11,17.2543,17.26,17.22,17.26,1072,17.2543,17.26,17.22,17.26,1072,0.0,1.0
2018-12-12,17.2326,17.31,17.22,17.22,11102,17.2326,17.31,17.22,17.22,11102,0.0,1.0
2018-12-13,17.2727,17.42,17.25,17.42,1784,17.2727,17.42,17.25,17.42,1784,0.0,1.0
2018-12-14,17.22,17.24,17.12,17.12,4517,17.22,17.24,17.12,17.12,4517,0.0,1.0
2018-12-17,17.12,17.18,17.0,17.08,5966,17.12,17.18,17.0,17.08,5966,0.0,1.0
2018-12-18,16.62,16.84,16.6,16.825,5648,16.62,16.84,16.6,16.825,5648,0.0,1.0
2018-12-19,16.66,17.33,16.6418,16.65,13159,16.66,17.33,16.6418,16.65,13159,0.0,1.0
2018-12-20,16.78,17.4199,16.48,16.48,4968,16.78,17.4199,16.48,16.48,4968,0.0,1.0
2018-12-21,16.6362,16.77,16.63,16.77,58999,16.6362,16.77,16.63,16.77,58999,0.0,1.0
2018-12-24,16.6158,16.66,16.6,16.6,3453,16.6158,16.66,16.6,16.6,3453,0.0,1.0
2018-12-26,16.88,16.9062,16.8061,16.9,3926,16.88,16.9062,16.8061,16.9,3926,0.0,1.0
2018-12-27,16.7648,16.7648,16.66,16.6608,738,16.7648,16.7648,16.66,16.6608,738,0.0,1.0
2018-12-28,16.727,16.77,16.71,16.75,7772,16.727,16.77,16.71,16.75,7772,0.0,1.0
2018-12-31,16.4441,16.6,16.43,16.6,56397,16.4441,16.6,16.43,16.6,56397,0.0,1.0
2019-01-02,16.28,16.3326,16.23,16.26,7797,16.28,16.3326,16.23,16.26,7797,0.0,1.0
2019-01-03,16.1,16.15,15.94,16.15,11479,16.1,16.15,15.94,16.15,11479,0.0,1.0
2019-01-04,16.5155,16.5155,16.26,16.26,3200,16.5155,16.5155,16.26,16.26,3200,0.0,1.0
2019-01-07,16.4517,16.525,16.4517,16.525,2671,16.4517,16.525,16.4517,16.525,2671,0.0,1.0
2019-01-08,16.5734,16.5937,16.46,16.46,1466,16.5734,16.5937,16.46,16.46,1466,0.0,1.0
2019-01-09,16.67,16.6799,16.58,16.6734,2901,16.67,16.6799,16.58,16.6734,2901,0.0,1.0
2019-01-10,16.51,16.56,16.4866,16.4994,2527,16.51,16.56,16.4866,16.4994,2527,0.0,1.0
2019-01-11,16.596,16.67,16.525,16.55,855,16.596,16.67,16.525,16.55,855,0.0,1.0
2019-01-14,16.4327,16.49,16.4218,16.45,4065,16.4327,16.49,16.4218,16.45,4065,0.0,1.0
2019-01-15,16.55,16.61,16.46,16.54,24526,16.55,16.61,16.46,16.54,24526,0.0,1.0
2019-01-16,16.74,16.74,16.64,16.68,23318,16.74,16.74,16.64,16.68,23318,0.0,1.0
2019-01-17,16.88,16.97,16.58,16.58,68321,16.88,16.97,16.58,16.58,68321,0.0,1.0
2019-01-18,16.98,17.03,16.8525,16.94,5978,16.98,17.03,16.8525,16.94,5978,0.0,1.0
2019-01-22,16.6237,16.72,16.61,16.72,23193,16.6237,16.72,16.61,16.72,23193,0.0,1.0
2019-01-23,16.66,16.66,16.6,16.66,4158,16.66,16.66,16.6,16.66,4158,0.0,1.0
2019-01-24,16.5568,16.6,16.53,16.6,9148,16.5568,16.6,16.53,16.6,9148,0.0,1.0
2019-01-25,17.066,17.0892,16.96,16.96,7539,17.066,17.0892,16.96,16.96,7539,0.0,1.0
2019-01-28,16.84,16.85,16.78,16.85,1772,16.84,16.85,16.78,16.85,1772,0.0,1.0
2019-01-29,17.01,17.05,16.94,17.04,8336,17.01,17.05,16.94,17.04,8336,0.0,1.0
2019-01-30,17.37,17.37,17.24,17.31,9407,17.37,17.37,17.24,17.31,9407,0.0,1.0
2019-01-31,17.37,17.472,17.36,17.472,20933,17.37,17.472,17.36,17.472,20933,0.0,1.0
2019-02-01,17.32,17.45,17.32,17.45,5733,17.32,17.45,17.32,17.45,5733,0.0,1.0
2019-02-04,17.54,17.54,17.26,17.29,7334,17.54,17.54,17.26,17.29,7334,0.0,1.0
2019-02-05,17.6384,17.65,17.6,17.65,5672,17.6384,17.65,17.6,17.65,5672,0.0,1.0
2019-02-06,17.6778,17.83,17.6768,17.78,11329,17.6778,17.83,17.6768,17.78,11329,0.0,1.0
2019-02-07,17.717,17.81,17.69,17.77,16019,17.717,17.81,17.69,17.77,16019,0.0,1.0
2019-02-08,17.577,17.6999,17.5601,17.69,14418,17.577,17.6999,17.5601,17.69,14418,0.0,1.0
2019-02-11,17.4302,17.47,17.405,17.47,24484,17.4302,17.47,17.405,17.47,24484,0.0,1.0
2019-02-12,17.36,17.36,17.2638,17.309,5165,17.36,17.36,17.2638,17.309,5165,0.0,1.0
2019-02-13,17.35,17.4004,17.33,17.36,4211,17.35,17.4004,17.33,17.36,4211,0.0,1.0
2019-02-14,17.36,17.4,17.3,17.3,6670,17.36,17.4,17.3,17.3,6670,0.0,1.0
2019-02-15,17.5921,17.66,17.42,17.42,4259,17.5921,17.66,17.42,17.42,4259,0.0,1.0
2019-02-19,17.9666,17.99,17.72,17.77,46463,17.9666,17.99,17.72,17.77,46463,0.0,1.0
2019-02-20,18.225,18.27,18.0415,18.08,24804,18.225,18.27,18.0415,18.08,24804,0.0,1.0
2019-02-21,18.17,18.17,18.07,18.16,6439,18.17,18.17,18.07,18.16,6439,0.0,1.0
2019-02-22,18.44,18.44,18.315,18.34,16084,18.44,18.44,18.315,18.34,16084,0.0,1.0
2019-02-25,18.42,18.51,18.415,18.47,32381,18.42,18.51,18.415,18.47,32381,0.0,1.0
2019-02-26,18.4256,18.49,18.38,18.44,15122,18.4256,18.49,18.38,18.44,15122,0.0,1.0
2019-02-27,18.55,18.6,18.4,18.6,5555,18.55,18.6,18.4,18.6,5555,0.0,1.0
2019-02-28,18.4085,18.52,18.4085,18.52,2484,18.4085,18.52,18.4085,18.52,2484,0.0,1.0
2019-03-01,18.26,18.57,18.2,18.57,7601,18.26,18.57,18.2,18.57,7601,0.0,1.0
2019-03-04,18.22,18.28,18.16,18.28,12574,18.22,18.28,18.16,18.28,12574,0.0,1.0
2019-03-05,18.37,18.44,18.34,18.37,31017,18.37,18.44,18.34,18.37,31017,0.0,1.0
2019-03-06,18.29,18.36,18.24,18.32,11357,18.29,18.36,18.24,18.32,11357,0.0,1.0
2019-03-07,18.24,18.25,18.17,18.2,16844,18.24,18.25,18.17,18.2,16844,0.0,1.0
2019-03-08,18.14,18.15,18.03,18.05,27079,18.14,18.15,18.03,18.05,27079,0.0,1.0
2019-03-11,18.19,18.19,18.1,18.125,23041,18.19,18.19,18.1,18.125,23041,0.0,1.0
2019-03-12,18.3386,18.48,18.31,18.48,40659,18.3386,18.48,18.31,18.48,40659,0.0,1.0
2019-03-13,18.335,18.38,18.3,18.3275,23830,18.335,18.38,18.3,18.3275,23830,0.0,1.0
2019-03-14,18.0924,18.18,18.04,18.18,29182,18.0924,18.18,18.04,18.18,29182,0.0,1.0
2019-03-15,18.2127,18.25,18.1744,18.1744,30740,18.2127,18.25,18.1744,18.1744,30740,0.0,1.0
2019-03-18,18.225,18.33,18.22,18.27,21086,18.225,18.33,18.22,18.27,21086,0.0,1.0
2019-03-19,18.275,18.37,18.275,18.28,23606,18.275,18.37,18.275,18.28,23606,0.0,1.0
2019-03-20,18.345,18.345,18.25,18.28,21402,18.345,18.345,18.25,18.28,21402,0.0,1.0
2019-03-21,18.21,18.3418,18.14,18.2761,24132,18.21,18.3418,18.14,18.2761,24132,0.0,1.0
2019-03-22,17.835,18.04,17.76,18.04,16331,17.835,18.04,17.76,18.04,16331,0.0,1.0
2019-03-25,17.86,17.86,17.75,17.78,2947,17.86,17.86,17.75,17.78,2947,0.0,1.0
2019-03-26,17.88,17.93,17.822,17.91,32164,17.88,17.93,17.822,17.91,32164,0.0,1.0
2019-03-27,17.895,17.944,17.84,17.92,28305,17.895,17.944,17.84,17.92,28305,0.0,1.0
2019-03-28,18.0,18.0,17.96,17.96,18436,18.0,18.0,17.96,17.96,18436,0.0,1.0
2019-03-29,18.3194,18.4,18.29,18.4,24615,18.3194,18.4,18.29,18.4,24615,0.0,1.0
2019-04-01,18.2998,18.44,18.2938,18.4,2777,18.2998,18.44,18.2938,18.4,2777,0.0,1.0
2019-04-02,18.19,18.27,18.17,18.27,2937,18.19,18.27,18.17,18.27,2937,0.0,1.0
2019-04-03,18.41,18.45,18.27,18.27,12234,18.41,18.45,18.27,18.27,12234,0.0,1.0
2019-04-04,18.245,18.2599,18.1901,18.2296,12926,18.245,18.2599,18.1901,18.2296,12926,0.0,1.0
2019-04-05,18.1042,18.1941,18.0863,18.1941,11161,18.1042,18.1941,18.0863,18.1941,11161,0.0,1.0
2019-04-08,18.3502,18.395,18.31,18.31,4081,18.3502,18.395,18.31,18.31,4081,0.0,1.0
2019-04-09,18.39,18.5,18.37,18.5,5309,18.39,18.5,18.37,18.5,5309,0.0,1.0
2019-04-10,18.3372,18.36,18.3087,18.34,1445,18.3372,18.36,18.3087,18.34,1445,0.0,1.0
2019-04-11,18.13,18.2126,18.1205,18.2126,1560,18.13,18.2126,18.1205,18.2126,1560,0.0,1.0
2019-04-12,18.4114,18.46,18.3701,18.42,17908,18.4114,18.46,18.3701,18.42,17908,0.0,1.0
2019-04-15,18.4,18.42,18.33,18.37,6290,18.4,18.42,18.33,18.37,6290,0.0,1.0
2019-04-16,18.3783,18.4,18.3501,18.4,20329,18.3783,18.4,18.3501,18.4,20329,0.0,1.0
2019-04-17,18.57,18.7599,18.55,18.72,36173,18.57,18.7599,18.55,18.72,36173,0.0,1.0
2019-04-18,18.2957,18.41,18.2801,18.41,4618,18.2957,18.41,18.2801,18.41,4618,0.0,1.0
2019-04-22,18.19,18.2318,18.14,18.14,9361,18.19,18.2318,18.14,18.14,9361,0.0,1.0
2019-04-23,18.1606,18.1675,18.05,18.0935,8901,18.1606,18.1675,18.05,18.0935,8901,0.0,1.0
2019-04-24,18.2663,18.2663,18.1887,18.192,19257,18.2663,18.2663,18.1887,18.192,19257,0.0,1.0
2019-04-25,17.92,18.08,17.92,18.08,23640,17.92,18.08,17.92,18.08,23640,0.0,1.0
2019-04-26,18.11,18.16,18.01,18.01,20956,18.11,18.16,18.01,18.01,20956,0.0,1.0
2019-04-29,18.14,18.19,18.0093,18.04,26583,18.14,18.19,18.0093,18.04,26583,0.0,1.0
2019-04-30,18.185,18.28,18.16,18.28,26394,18.185,18.28,18.16,18.28,26394,0.0,1.0
2019-05-01,17.48,17.84,17.44,17.84,33302,17.48,17.84,17.44,17.84,33302,0.0,1.0
2019-05-02,17.41,17.4328,17.352,17.37,35027,17.41,17.4328,17.352,17.37,35027,0.0,1.0
2019-05-03,17.64,17.6774,17.5959,17.6,23317,17.64,17.6774,17.5959,17.6,23317,0.0,1.0
2019-05-06,17.7854,17.84,17.56,17.56,23505,17.7854,17.84,17.56,17.56,23505,0.0,1.0
2019-05-07,17.43,17.51,17.39,17.51,20751,17.43,17.51,17.39,17.51,20751,0.0,1.0
2019-05-08,17.335,17.39,17.3001,17.3113,23388,17.335,17.39,17.3001,17.3113,23388,0.0,1.0
2019-05-09,17.305,17.305,17.16,17.16,20142,17.305,17.305,17.16,17.16,20142,0.0,1.0
2019-05-10,17.356,17.36,17.22,17.22,21492,17.356,17.36,17.22,17.22,21492,0.0,1.0
2019-05-13,16.99,17.044,16.92,17.04,23186,16.99,17.044,16.92,17.04,23186,0.0,1.0
2019-05-14,17.01,17.025,17.0,17.0,24435,17.01,17.025,17.0,17.0,24435,0.0,1.0
2019-05-15,17.16,17.19,17.068,17.07,26197,17.16,17.19,17.068,17.07,26197,0.0,1.0
2019-05-16,17.1748,17.2727,17.1748,17.2727,9732,17.1748,17.2727,17.1748,17.2727,9732,0.0,1.0
2019-05-17,17.0843,17.1599,17.0843,17.1242,1121,17.0843,17.1599,17.0843,17.1242,1121,0.0,1.0
2019-05-20,17.06,17.12,17.06,17.06,1301,17.06,17.12,17.06,17.06,1301,0.0,1.0
2019-05-21,17.0,17.0042,16.9848,17.0042,1032,17.0,17.0042,16.9848,17.0042,1032,0.0,1.0
2019-05-22,16.73,16.8,16.72,16.8,4371,16.73,16.8,16.72,16.8,4371,0.0,1.0
2019-05-23,16.7897,16.81,16.68,16.6989,6916,16.7897,16.81,16.68,16.6989,6916,0.0,1.0
2019-05-24,16.91,16.93,16.8632,16.91,2693,16.91,16.93,16.8632,16.91,2693,0.0,1.0
2019-05-28,16.84,16.94,16.84,16.87,9443,16.84,16.94,16.84,16.87,9443,0.0,1.0
2019-05-29,16.67,16.71,16.64,16.71,15486,16.67,16.71,16.64,16.71,15486,0.0,1.0
2019-05-30,16.56,16.61,16.56,16.56,3100,16.56,16.61,16.56,16.56,3100,0.0,1.0
2019-05-31,16.47,16.57,16.46,16.48,3182,16.47,16.57,16.46,16.48,3182,0.0,1.0
2019-06-03,16.62,16.62,16.54,16.57,6012,16.62,16.62,16.54,16.57,6012,0.0,1.0
2019-06-04,16.67,16.6832,16.54,16.54,3507,16.67,16.6832,16.54,16.54,3507,0.0,1.0
2019-06-05,16.405,16.42,16.405,16.4174,491,16.405,16.42,16.405,16.4174,491,0.0,1.0
2019-06-06,16.53,16.575,16.45,16.5,5710,16.53,16.575,16.45,16.5,5710,0.0,1.0
2019-06-07,16.37,16.6,16.25,16.27,13346,16.37,16.6,16.25,16.27,13346,0.0,1.0
2019-06-10,16.6451,16.6876,16.545,16.545,4810,16.6451,16.6876,16.545,16.545,4810,0.0,1.0
2019-06-11,16.72,16.92,16.695,16.92,8482,16.72,16.92,16.695,16.92,8482,0.0,1.0
2019-06-12,16.54,16.63,16.54,16.61,25467,16.54,16.63,16.54,16.61,25467,0.0,1.0
2019-06-13,16.61,16.66,16.6,16.6047,13465,16.61,16.66,16.6,16.6047,13465,0.0,1.0
2019-06-14,16.43,16.509,16.43,16.48,3950,16.43,16.509,16.43,16.48,3950,0.0,1.0
2019-06-17,16.57,16.59,16.49,16.5,17445,16.57,16.59,16.49,16.5,17445,0.0,1.0
2019-06-18,16.93,16.97,16.771,16.78,26412,16.93,16.97,16.771,16.78,26412,0.0,1.0
2019-06-19,16.82,16.835,16.72,16.78,4585,16.82,16.835,16.72,16.78,4585,0.0,1.0
2019-06-20,16.99,17.065,16.9844,17.06,1822,16.99,17.065,16.9844,17.06,1822,0.0,1.0
2019-06-21,16.83,16.97,16.83,16.9,10888,16.83,16.97,16.83,16.9,10888,0.0,1.0
2019-06-24,16.95,16.95,16.8689,16.8689,7980,16.95,16.95,16.8689,16.8689,7980,0.0,1.0
2019-06-25,17.09,17.19,17.02,17.08,28675,17.09,17.19,17.02,17.08,28675,0.0,1.0
2019-06-26,16.97,17.05,16.95,17.04,12225,16.97,17.05,16.95,17.04,12225,0.0,1.0
2019-06-27,17.01,17.0422,16.92,16.932,2325,17.01,17.0422,16.92,16.932,2325,0.0,1.0
2019-06-28,16.96,17.03,16.96,17.005,9314,16.96,17.03,16.96,17.005,9314,0.0,1.0
2019-07-01,16.77,16.95,16.74,16.94,11939,16.77,16.95,16.74,16.94,11939,0.0,1.0
2019-07-02,16.66,16.71,16.635,16.68,13573,16.66,16.71,16.635,16.68,13573,0.0,1.0
2019-07-03,16.75,16.77,16.69,16.69,9305,16.75,16.77,16.69,16.69,9305,0.0,1.0
2019-07-05,16.65,16.6757,16.63,16.65,3082,16.65,16.6757,16.63,16.65,3082,0.0,1.0
2019-07-08,16.64,16.75,16.64,16.72,9289,16.64,16.75,16.64,16.72,9289,0.0,1.0
2019-07-09,16.44,16.5,16.36,16.5,22503,16.44,16.5,16.36,16.5,22503,0.0,1.0
2019-07-10,16.82,16.89,16.71,16.71,10321,16.82,16.89,16.71,16.71,10321,0.0,1.0
2019-07-11,16.8,16.84,16.75,16.82,5628,16.8,16.84,16.75,16.82,5628,0.0,1.0
2019-07-12,16.86,16.9085,16.75,16.75,5536,16.86,16.9085,16.75,16.75,5536,0.0,1.0
2019-07-15,16.96,17.02,16.88,17.01,12585,16.96,17.02,16.88,17.01,12585,0.0,1.0
2019-07-16,16.8901,17.09,16.86,16.9873,13146,16.8901,17.09,16.86,16.9873,13146,0.0,1.0
2019-07-17,16.9585,17.01,16.81,16.85,9685,16.9585,17.01,16.81,16.85,9685,0.0,1.0
2019-07-18,17.0199,17.0207,16.9519,17.0,6064,17.0199,17.0207,16.9519,17.0,6064,0.0,1.0
2019-07-19,17.17,17.48,17.17,17.4,35761,17.17,17.48,17.17,17.4,35761,0.0,1.0
2019-07-22,17.0292,17.159,17.02,17.1,7502,17.0292,17.159,17.02,17.1,7502,0.0,1.0
2019-07-23,16.9143,16.99,16.88,16.99,11415,16.9143,16.99,16.88,16.99,11415,0.0,1.0
2019-07-24,16.9897,17.0,16.93,16.93,7903,16.9897,17.0,16.93,16.93,7903,0.0,1.0
2019-07-25,16.96,17.03,16.93,17.03,10260,16.96,17.03,16.93,17.03,10260,0.0,1.0
2019-07-26,16.85,16.92,16.83,16.92,4153,16.85,16.92,16.83,16.92,4153,0.0,1.0
2019-07-29,17.0301,17.0301,16.92,16.99,10532,17.0301,17.0301,16.92,16.99,10532,0.0,1.0
2019-07-30,16.7845,16.8573,16.77,16.84,6458,16.7845,16.8573,16.77,16.84,6458,0.0,1.0
2019-07-31,16.6951,16.72,16.69,16.71,2286,16.6951,16.72,16.69,16.71,2286,0.0,1.0
2019-08-01,16.46,16.738,16.46,16.66,12597,16.46,16.738,16.46,16.66,12597,0.0,1.0
2019-08-02,16.1159,16.33,16.08,16.33,14383,16.1159,16.33,16.08,16.33,14383,0.0,1.0
2019-08-05,16.01,16.0267,15.92,15.92,8789,16.01,16.0267,15.92,15.92,8789,0.0,1.0
2019-08-06,16.08,16.11,16.01,16.06,4018,16.08,16.11,16.01,16.06,4018,0.0,1.0
2019-08-07,16.215,16.2599,15.97,15.98,15180,16.215,16.2599,15.97,15.98,15180,0.0,1.0
2019-08-08,16.2903,16.3478,16.27,16.33,14576,16.2903,16.3478,16.27,16.33,14576,0.0,1.0
2019-08-09,16.2634,16.35,16.215,16.35,5480,16.2634,16.35,16.215,16.35,5480,0.0,1.0
2019-08-12,16.18,16.21,16.18,16.21,700,16.18,16.21,16.18,16.21,700,0.0,1.0
2019-08-13,16.4935,16.528,16.13,16.13,5934,16.4935,16.528,16.13,16.13,5934,0.0,1.0
2019-08-14,16.2772,16.32,16.24,16.32,15733,16.2772,16.32,16.24,16.32,15733,0.0,1.0
2019-08-15,16.27,16.305,16.17,16.25,3268,16.27,16.305,16.17,16.25,3268,0.0,1.0
2019-08-16,16.23,16.28,16.2,16.2,24182,16.23,16.28,16.2,16.2,24182,0.0,1.0
2019-08-19,16.2868,16.3862,16.27,16.33,7893,16.2868,16.3862,16.27,16.33,7893,0.0,1.0
2019-08-20,16.1437,16.24,16.13,16.24,13380,16.1437,16.24,16.13,16.24,13380,0.0,1.0
2019-08-21,16.1699,16.2144,16.168,16.1824,2524,16.1699,16.2144,16.168,16.1824,2524,0.0,1.0
2019-08-22,16.0582,16.16,16.01,16.13,9030,16.0582,16.16,16.01,16.13,9030,0.0,1.0
2019-08-23,15.88,16.075,15.83,15.98,12190,15.88,16.075,15.83,15.98,12190,0.0,1.0
2019-08-26,15.91,15.93,15.84,15.93,1485,15.91,15.93,15.84,15.93,1485,0.0,1.0
2019-08-27,16.0,16.05,15.99,16.0185,9727,16.0,16.05,15.99,16.0185,9727,0.0,1.0
2019-08-28,16.0718,16.0718,15.96,15.97,11517,16.0718,16.0718,15.96,15.97,11517,0.0,1.0
2019-08-29,16.1108,16.15,16.1108,16.12,664,16.1108,16.15,16.1108,16.12,664,0.0,1.0
2019-08-30,16.0,16.11,15.95,16.11,3978,16.0,16.11,15.95,16.11,3978,0.0,1.0
2019-09-03,15.8459,15.858,15.639,15.7,7627,15.8459,15.858,15.639,15.7,7627,0.0,1.0
2019-09-04,16.21,16.25,16.11,16.11,6647,16.21,16.25,16.11,16.11,6647,0.0,1.0
2019-09-05,16.5,16.56,16.41,16.45,25731,16.5,16.56,16.41,16.45,25731,0.0,1.0
2019-09-06,16.43,16.5392,16.43,16.48,3864,16.43,16.5392,16.43,16.48,3864,0.0,1.0
2019-09-09,16.46,16.46,16.42,16.4499,1162,16.46,16.46,16.42,16.4499,1162,0.0,1.0
2019-09-10,16.41,16.4852,16.33,16.33,8557,16.41,16.4852,16.33,16.33,8557,0.0,1.0
2019-09-11,16.37,16.41,16.331,16.41,7963,16.37,16.41,16.331,16.41,7963,0.0,1.0
2019-09-12,16.53,16.58,16.2811,16.32,3748,16.53,16.58,16.2811,16.32,3748,0.0,1.0
2019-09-13,16.92,16.92,16.83,16.83,8193,16.92,16.92,16.83,16.83,8193,0.0,1.0
2019-09-16,16.56,16.6451,16.54,16.64,9697,16.56,16.6451,16.54,16.64,9697,0.0,1.0
2019-09-17,16.445,16.47,16.36,16.44,2386,16.445,16.47,16.36,16.44,2386,0.0,1.0
2019-09-18,16.36,16.41,16.3196,16.37,11596,16.36,16.41,16.3196,16.37,11596,0.0,1.0
2019-09-19,16.34,16.38,16.3162,16.37,1723,16.34,16.38,16.3162,16.37,1723,0.0,1.0
2019-09-20,16.25,16.34,16.24,16.34,7731,16.25,16.34,16.24,16.34,7731,0.0,1.0
2019-09-23,16.3816,16.3845,16.25,16.25,9808,16.3816,16.3845,16.25,16.25,9808,0.0,1.0
2019-09-24,16.3133,16.32,16.3029,16.32,3709,16.3133,16.32,16.3029,16.32,3709,0.0,1.0
2019-09-25,16.355,16.38,16.355,16.38,343,16.355,16.38,16.355,16.38,343,0.0,1.0
2019-09-26,16.1558,16.33,16.1433,16.33,3332,16.1558,16.33,16.1433,16.33,3332,0.0,1.0
2019-09-27,16.29,16.36,16.23,16.24,4241,16.29,16.36,16.23,16.24,4241,0.0,1.0
2019-09-30,16.125,16.26,16.125,16.26,1549,16.125,16.26,16.125,16.26,1549,0.0,1.0
2019-10-01,16.085,16.085,15.8,15.9,8370,16.085,16.085,15.8,15.9,8370,0.0,1.0
2019-10-02,16.1031,16.1247,16.1,16.1,1236,16.1031,16.1247,16.1,16.1,1236,0.0,1.0
2019-10-03,16.01,16.0138,15.96,15.96,3039,16.01,16.0138,15.96,15.96,3039,0.0,1.0
2019-10-04,16.0707,16.0707,15.89,15.89,3565,16.0707,16.0707,15.89,15.89,3565,0.0,1.0
2019-10-07,16.13,16.79,16.13,16.79,1600,16.13,16.79,16.13,16.79,1600,0.0,1.0
2019-10-08,16.0936,16.13,16.0936,16.1292,1551,16.0936,16.13,16.0936,16.1292,1551,0.0,1.0
2019-10-09,16.08,16.08,16.07,16.07,996,16.08,16.08,16.07,16.07,996,0.0,1.0
2019-10-10,16.3441,16.4189,16.32,16.36,2338,16.3441,16.4189,16.32,16.36,2338,0.0,1.0
2019-10-11,16.4696,16.5,16.42,16.42,9482,16.4696,16.5,16.42,16.42,9482,0.0,1.0
2019-10-14,16.505,16.51,16.4,16.4,4267,16.505,16.51,16.4,16.4,4267,0.0,1.0
2019-10-15,16.37,16.4097,16.33,16.38,2637,16.37,16.4097,16.33,16.38,2637,0.0,1.0
2019-10-16,16.21,16.26,16.15,16.18,3233,16.21,16.26,16.15,16.18,3233,0.0,1.0
2019-10-17,16.3058,16.3585,16.3058,16.3585,395,16.3058,16.3585,16.3058,16.3585,395,0.0,1.0
2019-10-18,16.53,16.558,16.49,16.49,10971,16.53,16.558,16.49,16.49,10971,0.0,1.0
2019-10-21,16.5813,16.62,16.54,16.58,1797,16.5813,16.62,16.54,16.58,1797,0.0,1.0
2019-10-22,16.5314,16.6,16.53,16.6,1890,16.5314,16.6,16.53,16.6,1890,0.0,1.0
2019-10-23,16.715,16.734,16.58,16.58,1626,16.715,16.734,16.58,16.58,1626,0.0,1.0
2019-10-24,16.7225,16.8,16.69,16.8,5827,16.7225,16.8,16.69,16.8,5827,0.0,1.0
2019-10-25,16.825,16.84,16.73,16.73,7053,16.825,16.84,16.73,16.73,7053,0.0,1.0
2019-10-28,16.85,16.87,16.79,16.87,7599,16.85,16.87,16.79,16.87,7599,0.0,1.0
2019-10-29,16.8656,16.88,16.81,16.81,9891,16.8656,16.88,16.81,16.81,9891,0.0,1.0
2019-10-30,16.82,16.8382,16.71,16.71,825,16.82,16.8382,16.71,16.71,825,0.0,1.0
2019-10-31,16.5354,16.6881,16.5,16.6881,7969,16.5354,16.6881,16.5,16.6881,7969,0.0,1.0
2019-11-01,16.665,16.6792,16.55,16.59,22040,16.665,16.6792,16.55,16.59,22040,0.0,1.0
2019-11-04,16.6998,16.73,16.67,16.73,3577,16.6998,16.73,16.67,16.73,3577,0.0,1.0
2019-11-05,16.9363,17.04,16.91,17.04,7716,16.9363,17.04,16.91,17.04,7716,0.0,1.0
2019-11-06,16.735,16.889,16.7,16.8213,2900,16.735,16.889,16.7,16.8213,2900,0.0,1.0
2019-11-07,17.005,17.1001,16.95,16.95,82602,17.005,17.1001,16.95,16.95,82602,0.0,1.0
2019-11-08,16.885,16.9255,16.8325,16.88,6276,16.885,16.9255,16.8325,16.88,6276,0.0,1.0
2019-11-11,16.7,16.7685,16.7,16.74,4339,16.7,16.7685,16.7,16.74,4339,0.0,1.0
2019-11-12,16.65,16.69,16.62,16.69,3579,16.65,16.69,16.62,16.69,3579,0.0,1.0
2019-11-13,16.58,16.59,16.5423,16.5423,2934,16.58,16.59,16.5423,16.5423,2934,0.0,1.0
2019-11-14,16.5049,16.54,16.4796,16.54,3374,16.5049,16.54,16.4796,16.54,3374,0.0,1.0
2019-11-15,16.61,16.62,16.59,16.6,4695,16.61,16.62,16.59,16.6,4695,0.0,1.0
2019-11-18,16.48,16.54,16.465,16.54,4155,16.48,16.54,16.465,16.54,4155,0.0,1.0
2019-11-19,16.7,16.7118,16.68,16.69,6509,16.7,16.7118,16.68,16.69,6509,0.0,1.0
2019-11-20,16.63,16.7,16.63,16.69,5619,16.63,16.7,16.63,16.69,5619,0.0,1.0
2019-11-21,16.52,16.5554,16.5,16.51,9779,16.52,16.5554,16.5,16.51,9779,0.0,1.0
2019-11-22,16.6125,16.6534,16.54,16.54,5297,16.6125,16.6534,16.54,16.54,5297,0.0,1.0
2019-11-25,16.665,16.665,16.6404,16.6404,1222,16.665,16.665,16.6404,16.6404,1222,0.0,1.0
2019-11-26,16.8829,16.8829,16.7207,16.7207,236,16.8829,16.8829,16.7207,16.7207,236,0.0,1.0
2019-11-27,16.9104,16.9104,16.832,16.832,4060,16.9104,16.9104,16.832,16.832,4060,0.0,1.0
2019-11-29,16.652,16.652,16.64,16.64,1546,16.652,16.652,16.64,16.64,1546,0.0,1.0
2019-12-02,16.62,16.64,16.6076,16.64,3564,16.62,16.64,16.6076,16.64,3564,0.0,1.0
2019-12-03,16.45,16.5,16.45,16.5,1424,16.45,16.5,16.45,16.5,1424,0.0,1.0
2019-12-04,16.632,16.7,16.61,16.64,1886,16.632,16.7,16.61,16.64,1886,0.0,1.0
2019-12-05,16.68,16.69,16.68,16.69,147,16.68,16.69,16.68,16.69,147,0.0,1.0
2019-12-06,17.2255,17.2255,16.82,16.82,4866,17.2255,17.2255,16.82,16.82,4866,0.0,1.0
2019-12-09,17.26,17.2899,17.16,17.16,7175,17.26,17.2899,17.16,17.16,7175,0.0,1.0
2019-12-10,17.34,17.36,17.322,17.36,5985,17.34,17.36,17.322,17.36,5985,0.0,1.0
2019-12-11,17.5,17.53,17.467,17.5,6490,17.5,17.53,17.467,17.5,6490,0.0,1.0
2019-12-12,17.6326,17.6326,17.4205,17.4216,6508,17.6326,17.6326,17.4205,17.4216,6508,0.0,1.0
2019-12-13,17.451,17.72,17.37,17.52,24300,17.451,17.72,17.37,17.52,24300,0.0,1.0
2019-12-16,17.6,17.67,17.595,17.67,2289,17.6,17.67,17.595,17.67,2289,0.0,1.0
2019-12-17,17.58,17.67,17.55,17.67,82901,17.58,17.67,17.55,17.67,82901,0.0,1.0
2019-12-18,17.6007,17.628,17.51,17.51,11704,17.6007,17.628,17.51,17.51,11704,0.0,1.0
2019-12-19,17.68,17.7,17.6,17.64,24709,17.68,17.7,17.6,17.64,24709,0.0,1.0
2019-12-20,17.55,17.69,17.5188,17.6,8872,17.55,17.69,17.5188,17.6,8872,0.0,1.0
2019-12-23,17.5778,17.62,17.5778,17.62,3479,17.5778,17.62,17.5778,17.62,3479,0.0,1.0
2019-12-24,17.7015,17.7015,17.61,17.61,3237,17.7015,17.7015,17.61,17.61,3237,0.0,1.0
2019-12-26,17.845,17.895,17.8215,17.87,2536,17.845,17.895,17.8215,17.87,2536,0.0,1.0
2019-12-27,17.7003,17.745,17.66,17.7,9366,17.7003,17.745,17.66,17.7,9366,0.0,1.0
2019-12-30,17.68,17.76,17.66,17.74,2871,17.68,17.76,17.66,17.74,2871,0.0,1.0
2019-12-31,17.54,17.66,17.54,17.6,3498,17.54,17.66,17.54,17.6,3498,0.0,1.0
2020-01-02,17.6954,17.6954,17.5,17.53,11344,17.6954,17.6954,17.5,17.53,11344,0.0,1.0
2020-01-03,17.4521,17.481,17.4134,17.48,8602,17.4521,17.481,17.4134,17.48,8602,0.0,1.0
2020-01-06,17.47,17.47,17.405,17.41,4071,17.47,17.47,17.405,17.41,4071,0.0,1.0
2020-01-07,17.525,17.5339,17.44,17.47,2389,17.525,17.5339,17.44,17.47,2389,0.0,1.0
2020-01-08,17.5851,17.6,17.51,17.57,5904,17.5851,17.6,17.51,17.57,5904,0.0,1.0
2020-01-09,17.5401,17.64,17.535,17.57,9061,17.5401,17.64,17.535,17.57,9061,0.0,1.0
2020-01-10,17.62,17.7,17.59,17.69,3199,17.62,17.7,17.59,17.69,3199,0.0,1.0
2020-01-13,17.92,17.9468,17.71,17.71,8143,17.92,17.9468,17.71,17.71,8143,0.0,1.0
2020-01-14,17.98,18.015,17.92,17.94,16460,17.98,18.015,17.92,17.94,16460,0.0,1.0
2020-01-15,17.95,17.98,17.9,17.9,2434,17.95,17.98,17.9,17.9,2434,0.0,1.0
2020-01-16,17.865,17.99,17.84,17.962,2178,17.865,17.99,17.84,17.962,2178,0.0,1.0
2020-01-17,17.87,18.05,17.83,18.05,7173,17.87,18.05,17.83,18.05,7173,0.0,1.0
2020-01-21,17.5,17.69,17.5,17.69,22286,17.5,17.69,17.5,17.69,22286,0.0,1.0
2020-01-22,17.3967,17.45,17.3401,17.45,6787,17.3967,17.45,17.3401,17.45,6787,0.0,1.0
2020-01-23,17.14,17.27,17.02,17.27,12997,17.14,17.27,17.02,17.27,12997,0.0,1.0
2020-01-24,16.8411,16.98,16.81,16.98,10490,16.8411,16.98,16.81,16.98,10490,0.0,1.0
2020-01-27,16.3,16.438,16.28,16.39,17781,16.3,16.438,16.28,16.39,17781,0.0,1.0
2020-01-28,16.2,16.25,16.18,16.25,22435,16.2,16.25,16.18,16.25,22435,0.0,1.0
2020-01-29,16.1058,16.21,16.05,16.21,21453,16.1058,16.21,16.05,16.21,21453,0.0,1.0
2020-01-30,15.995,16.0,15.82,15.97,29328,15.995,16.0,15.82,15.97,29328,0.0,1.0
2020-01-31,15.78,15.98,15.76,15.93,16329,15.78,15.98,15.76,15.93,16329,0.0,1.0
2020-02-03,15.7548,15.91,15.71,15.8256,51003,15.7548,15.91,15.71,15.8256,51003,0.0,1.0
2020-02-04,15.9888,16.05,15.9101,16.02,62611,15.9888,16.05,15.9101,16.02,62611,0.0,1.0
2020-02-05,16.25,16.27,16.115,16.1988,33333,16.25,16.27,16.115,16.1988,33333,0.0,1.0
2020-02-06,16.3,16.35,16.252,16.35,23678,16.3,16.35,16.252,16.35,23678,0.0,1.0
2020-02-07,16.02,16.0843,15.98,16.04,27593,16.02,16.0843,15.98,16.04,27593,0.0,1.0
2020-02-10,16.0515,16.062,15.94,15.98,4352,16.0515,16.062,15.94,15.98,4352,0.0,1.0
2020-02-11,16.2272,16.365,16.2,16.21,32850,16.2272,16.365,16.2,16.21,32850,0.0,1.0
2020-02-12,16.38,16.4299,16.336,16.38,83026,16.38,16.4299,16.336,16.38,83026,0.0,1.0
2020-02-13,16.43,16.5,16.4201,16.44,22825,16.43,16.5,16.4201,16.44,22825,0.0,1.0
2020-02-14,16.325,16.4,16.3,16.4,15067,16.325,16.4,16.3,16.4,15067,0.0,1.0
2020-02-18,16.39,16.392,16.33,16.35,5849,16.39,16.392,16.33,16.35,5849,0.0,1.0
2020-02-19,16.3967,16.4,16.22,16.38,32622,16.3967,16.4,16.22,16.38,32622,0.0,1.0
2020-02-20,16.25,16.28,16.17,16.2797,39769,16.25,16.28,16.17,16.2797,39769,0.0,1.0
2020-02-21,16.3098,16.3699,16.225,16.23,31173,16.3098,16.3699,16.225,16.23,31173,0.0,1.0
2020-02-24,16.12,16.16,16.03,16.04,12704,16.12,16.16,16.03,16.04,12704,0.0,1.0
2020-02-25,16.039,16.155,16.02,16.155,7837,16.039,16.155,16.02,16.155,7837,0.0,1.0
2020-02-26,16.065,16.1107,16.0443,16.05,3699,16.065,16.1107,16.0443,16.05,3699,0.0,1.0
2020-02-27,16.01,16.1015,15.802,15.85,26640,16.01,16.1015,15.802,15.85,26640,0.0,1.0
2020-02-28,15.88,15.9718,15.6607,15.74,11349,15.88,15.9718,15.6607,15.74,11349,0.0,1.0
2020-03-02,16.3501,16.36,16.0171,16.04,27649,16.3501,16.36,16.0171,16.04,27649,0.0,1.0
2020-03-03,16.1887,16.22,15.95,16.11,9205,16.1887,16.22,15.95,16.11,9205,0.0,1.0
2020-03-04,16.1883,16.19,16.11,16.19,6757,16.1883,16.19,16.11,16.19,6757,0.0,1.0
2020-03-05,16.0497,16.129,16.01,16.1,17820,16.0497,16.129,16.01,16.1,17820,0.0,1.0
2020-03-06,16.01,16.01,15.85,15.98,11686,16.01,16.01,15.85,15.98,11686,0.0,1.0
2020-03-09,15.58,15.6611,15.5,15.52,11371,15.58,15.6611,15.5,15.52,11371,0.0,1.0
2020-03-10,15.9005,15.9005,15.71,15.87,29165,15.9005,15.9005,15.71,15.87,29165,0.0,1.0
2020-03-11,15.5512,15.69,15.51,15.59,2217,15.5512,15.69,15.51,15.59,2217,0.0,1.0
2020-03-12,15.31,15.488,14.5086,15.19,24739,15.31,15.488,14.5086,15.19,24739,0.0,1.0
2020-03-13,15.5739,15.75,15.4,15.75,5468,15.5739,15.75,15.4,15.75,5468,0.0,1.0
2020-03-16,14.92,15.0,14.6,14.6,29366,14.92,15.0,14.6,14.6,29366,0.0,1.0
2020-03-17,14.4993,14.7399,14.48,14.7399,9176,14.4993,14.7399,14.48,14.7399,9176,0.0,1.0
2020-03-18,13.5,13.7725,13.24,13.39,10780,13.5,13.7725,13.24,13.39,10780,0.0,1.0
2020-03-19,13.54,13.709,13.3499,13.49,25015,13.54,13.709,13.3499,13.49,25015,0.0,1.0
2020-03-20,13.32,13.8968,13.18,13.8968,36203,13.32,13.8968,13.18,13.8968,36203,0.0,1.0
2020-03-23,13.03,13.25,12.87,13.13,9833,13.03,13.25,12.87,13.13,9833,0.0,1.0
2020-03-24,13.74,13.97,13.61,13.87,15737,13.74,13.97,13.61,13.87,15737,0.0,1.0
2020-03-25,13.79,13.9,13.565,13.64,14547,13.79,13.9,13.565,13.64,14547,0.0,1.0
2020-03-26,13.6797,13.73,13.6,13.68,8921,13.6797,13.73,13.6,13.68,8921,0.0,1.0
2020-03-27,13.59,13.65,13.53,13.59,6570,13.59,13.65,13.53,13.59,6570,0.0,1.0
2020-03-30,13.57,13.57,13.45,13.57,13242,13.57,13.57,13.45,13.57,13242,0.0,1.0
2020-03-31,13.86,14.0,13.74,13.74,8167,13.86,14.0,13.74,13.74,8167,0.0,1.0
2020-04-01,13.57,13.57,13.4834,13.5,4007,13.57,13.57,13.4834,13.5,4007,0.0,1.0
2020-04-02,13.86,13.86,13.48,13.48,11910,13.86,13.86,13.48,13.48,11910,0.0,1.0
2020-04-03,13.6942,13.7199,13.64,13.7199,2916,13.6942,13.7199,13.64,13.7199,2916,0.0,1.0
2020-04-06,13.83,14.0,13.77,13.77,4282,13.83,14.0,13.77,13.77,4282,0.0,1.0
2020-04-07,14.14,14.33,14.06,14.32,15134,14.14,14.33,14.06,14.32,15134,0.0,1.0
2020-04-08,14.25,14.27,14.135,14.14,14578,14.25,14.27,14.135,14.14,14578,0.0,1.0
2020-04-09,14.62,14.665,14.1972,14.3,21698,14.62,14.665,14.1972,14.3,21698,0.0,1.0
2020-04-13,14.61,14.87,14.4201,14.87,21515,14.61,14.87,14.4201,14.87,21515,0.0,1.0
2020-04-14,14.8741,14.8741,14.61,14.86,9244,14.8741,14.8741,14.61,14.86,9244,0.0,1.0
2020-04-15,14.5812,14.6903,14.5138,14.68,13800,14.5812,14.6903,14.5138,14.68,13800,0.0,1.0
2020-04-16,14.5449,14.63,14.49,14.5533,6840,14.5449,14.63,14.49,14.5533,6840,0.0,1.0
2020-04-17,14.75,14.92,14.651,14.92,13497,14.75,14.92,14.651,14.92,13497,0.0,1.0
2020-04-20,14.47,14.71,14.39,14.71,12361,14.47,14.71,14.39,14.71,12361,0.0,1.0
2020-04-21,14.2,14.2464,13.53,13.75,21724,14.2,14.2464,13.53,13.75,21724,0.0,1.0
2020-04-22,14.465,14.48,14.37,14.38,4077,14.465,14.48,14.37,14.38,4077,0.0,1.0
2020-04-23,14.455,14.65,14.4001,14.6464,2342,14.455,14.65,14.4001,14.6464,2342,0.0,1.0
2020-04-24,14.77,15.2497,14.51,14.95,39667,14.77,15.2497,14.51,14.95,39667,0.0,1.0
2020-04-27,14.9051,14.9152,14.78,14.78,8298,14.9051,14.9152,14.78,14.78,8298,0.0,1.0
2020-04-28,14.785,15.19,14.7421,15.19,24773,14.785,15.19,14.7421,15.19,24773,0.0,1.0
2020-04-29,15.0,15.34,14.9689,15.34,30063,15.0,15.34,14.9689,15.34,30063,0.0,1.0
2020-04-30,14.95,15.0,14.8134,15.0,6058,14.95,15.0,14.8134,15.0,6058,0.0,1.0
2020-05-01,14.55,14.94,14.5,14.94,29318,14.55,14.94,14.5,14.94,29318,0.0,1.0
2020-05-04,14.8,14.84,14.5,14.84,57254,14.8,14.84,14.5,14.84,57254,0.0,1.0
2020-05-05,14.7616,14.81,14.7,14.7,3574,14.7616,14.81,14.7,14.7,3574,0.0,1.0
2020-05-06,14.9299,15.0,14.8738,15.0,13992,14.9299,15.0,14.8738,15.0,13992,0.0,1.0
2020-05-07,14.92,15.09,14.88,14.9,6060,14.92,15.09,14.88,14.9,6060,0.0,1.0
2020-05-08,15.2999,15.3426,15.05,15.33,42581,15.2999,15.3426,15.05,15.33,42581,0.0,1.0
2020-05-11,14.89,15.2,14.84,15.2,19833,14.89,15.2,14.84,15.2,19833,0.0,1.0
2020-05-12,14.8914,14.8914,14.8401,14.875,4709,14.8914,14.8914,14.8401,14.875,4709,0.0,1.0
2020-05-13,14.79,15.05,14.73,15.05,16345,14.79,15.05,14.73,15.05,16345,0.0,1.0
2020-05-14,14.74,14.74,14.59,14.63,4808,14.74,14.74,14.59,14.63,4808,0.0,1.0
2020-05-15,14.85,14.9,14.59,14.84,12382,14.85,14.9,14.59,14.84,12382,0.0,1.0
2020-05-18,15.26,15.26,14.96,15.11,13157,15.26,15.26,14.96,15.11,13157,0.0,1.0
2020-05-19,15.21,15.31,15.0,15.31,8426,15.21,15.31,15.0,15.31,8426,0.0,1.0
2020-05-20,15.4591,15.5,15.27,15.43,28562,15.4591,15.5,15.27,15.43,28562,0.0,1.0
2020-05-21,15.311,15.55,15.26,15.55,14651,15.311,15.55,15.26,15.55,14651,0.0,1.0
2020-05-22,15.1526,15.1526,14.87,15.1,8106,15.1526,15.1526,14.87,15.1,8106,0.0,1.0
2020-05-26,15.3258,15.35,15.22,15.22,15523,15.3258,15.35,15.22,15.22,15523,0.0,1.0
2020-05-27,15.0794,15.21,14.89,15.21,5415,15.0794,15.21,14.89,15.21,5415,0.0,1.0
2020-05-28,15.0788,15.79,14.93,15.79,7512,15.0788,15.79,14.93,15.79,7512,0.0,1.0
2020-05-29,15.51,15.57,15.16,15.32,21765,15.51,15.57,15.16,15.32,21765,0.0,1.0
2020-06-01,15.59,15.6,15.2942,15.38,7413,15.59,15.6,15.2942,15.38,7413,0.0,1.0
2020-06-02,15.69,15.7597,15.54,15.74,12966,15.69,15.7597,15.54,15.74,12966,0.0,1.0
2020-06-03,15.57,15.69,15.5667,15.65,8232,15.57,15.69,15.5667,15.65,8232,0.0,1.0
2020-06-04,15.57,15.72,15.57,15.58,5633,15.57,15.72,15.57,15.58,5633,0.0,1.0
2020-06-05,16.04,16.05,15.95,15.95,28189,16.04,16.05,15.95,15.95,28189,0.0,1.0
2020-06-08,16.45,16.595,16.0,16.0,52045,16.45,16.595,16.0,16.0,52045,0.0,1.0
2020-06-09,16.38,16.405,16.01,16.22,16491,16.38,16.405,16.01,16.22,16491,0.0,1.0
2020-06-10,16.87,16.89,16.54,16.59,30485,16.87,16.89,16.54,16.59,30485,0.0,1.0
2020-06-11,16.08,16.62,16.045,16.53,62874,16.08,16.62,16.045,16.53,62874,0.0,1.0
2020-06-12,16.38,16.53,16.16,16.32,10711,16.38,16.53,16.16,16.32,10711,0.0,1.0
2020-06-15,16.29,16.29,16.0101,16.24,16033,16.29,16.29,16.0101,16.24,16033,0.0,1.0
2020-06-16,16.15,16.41,16.03,16.4,11971,16.15,16.41,16.03,16.4,11971,0.0,1.0
2020-06-17,16.245,16.3,16.18,16.215,4533,16.245,16.3,16.18,16.215,4533,0.0,1.0
2020-06-18,16.4216,16.45,16.2912,16.41,24668,16.4216,16.45,16.2912,16.41,24668,0.0,1.0
2020-06-19,16.5487,16.65,16.44,16.65,33917,16.5487,16.65,16.44,16.65,33917,0.0,1.0
2020-06-22,16.65,16.7025,16.51,16.51,100813,16.65,16.7025,16.51,16.51,100813,0.0,1.0
2020-06-23,16.67,16.76,16.6232,16.64,5323,16.67,16.76,16.6232,16.64,5323,0.0,1.0
2020-06-24,16.69,16.7899,16.5,16.76,30723,16.69,16.7899,16.5,16.76,30723,0.0,1.0
2020-06-25,16.7598,16.7998,16.5481,16.64,44114,16.7598,16.7998,16.5481,16.64,44114,0.0,1.0
2020-06-26,16.805,16.8698,16.65,16.81,50601,16.805,16.8698,16.65,16.81,50601,0.0,1.0
2020-06-29,16.82,16.93,16.75,16.93,10000,16.82,16.93,16.75,16.93,10000,0.0,1.0
2020-06-30,17.07,17.07,16.9,17.0,17000,17.07,17.07,16.9,17.0,17000,0.0,1.0
2020-07-01,17.11,17.15,16.99,17.15,19000,17.11,17.15,16.99,17.15,19000,0.0,1.0
2020-07-02,17.11,17.23,17.05,17.23,15500,17.11,17.23,17.05,17.23,15500,0.0,1.0
2020-07-06,17.35,17.38,17.2,17.29,28700,17.35,17.38,17.2,17.29,28700,0.0,1.0
2020-07-07,17.39,17.46,17.22,17.29,18100,17.39,17.46,17.22,17.29,18100,0.0,1.0
2020-07-08,17.58,17.62,17.47,17.61,25800,17.58,17.62,17.47,17.61,25800,0.0,1.0
2020-07-09,17.77,17.92,17.64,17.92,38000,17.77,17.92,17.64,17.92,38000,0.0,1.0
2020-07-10,18.17,18.19,17.84,17.86,105900,18.17,18.19,17.84,17.86,105900,0.0,1.0
2020-07-13,18.15,18.65,18.02,18.45,99700,18.15,18.65,18.02,18.45,99700,0.0,1.0
2020-07-14,18.35,18.38,18.11,18.15,36400,18.35,18.38,18.11,18.15,36400,0.0,1.0
2020-07-15,18.12,18.26,17.92,18.26,45400,18.12,18.26,17.92,18.26,45400,0.0,1.0
2020-07-16,18.11,18.14,17.98,18.0,30300,18.11,18.14,17.98,18.0,30300,0.0,1.0
2020-07-17,18.06,18.11,18.05,18.11,18500,18.06,18.11,18.05,18.11,18500,0.0,1.0
2020-07-20,18.23,18.29,18.08,18.13,13855,18.23,18.29,18.08,18.13,13855,0.0,1.0
2020-07-21,18.44,18.53,18.32,18.42,34766,18.44,18.53,18.32,18.42,34766,0.0,1.0
2020-07-22,18.2091,18.27,18.0373,18.17,91938,18.2091,18.27,18.0373,18.17,91938,0.0,1.0
2020-07-23,18.23,18.42,18.2,18.33,67663,18.23,18.42,18.2,18.33,67663,0.0,1.0
2020-07-24,18.0467,18.18,18.0,18.12,52410,18.0467,18.18,18.0,18.12,52410,0.0,1.0
2020-07-27,18.16,18.16,18.007,18.04,36274,18.16,18.16,18.007,18.04,36274,0.0,1.0
2020-07-28,18.18,18.27,18.1,18.1,95698,18.18,18.27,18.1,18.1,95698,0.0,1.0
2020-07-29,18.2913,18.35,18.08,18.2,108401,18.2913,18.35,18.08,18.2,108401,0.0,1.0
2020-07-30,18.1674,18.21,17.97,18.2,77175,18.1674,18.21,17.97,18.2,77175,0.0,1.0
2020-07-31,17.95,18.13,17.83,18.13,194888,17.95,18.13,17.83,18.13,194888,0.0,1.0
2020-08-03,18.29,18.31,18.06,18.19,46131,18.29,18.31,18.06,18.19,46131,0.0,1.0
2020-08-04,18.155,18.17,18.0,18.05,60213,18.155,18.17,18.0,18.05,60213,0.0,1.0
2020-08-05,18.2012,18.38,18.16,18.25,103415,18.2012,18.38,18.16,18.25,103415,0.0,1.0
2020-08-06,18.1994,18.23,18.1,18.14,48654,18.1994,18.23,18.1,18.14,48654,0.0,1.0
2020-08-07,17.4717,17.91,17.4101,17.91,1088652,17.4717,17.91,17.4101,17.91,1088652,0.0,1.0
2020-08-10,17.88,17.98,17.82,17.89,211426,17.88,17.98,17.82,17.89,211426,0.0,1.0
2020-08-11,17.71,17.93,17.7,17.93,472493,17.71,17.93,17.7,17.93,472493,0.0,1.0
2020-08-12,17.93,18.07,17.77,17.93,94934,17.93,18.07,17.77,17.93,94934,0.0,1.0
2020-08-13,17.5,17.7499,17.335,17.74,152851,17.5,17.7499,17.335,17.74,152851,0.0,1.0
2020-08-14,17.79,17.84,17.73,17.77,111421,17.79,17.84,17.73,17.77,111421,0.0,1.0
2020-08-17,18.11,18.2,18.01,18.1,76295,18.11,18.2,18.01,18.1,76295,0.0,1.0
2020-08-18,18.54,18.6,18.26,18.36,263517,18.54,18.6,18.26,18.36,263517,0.0,1.0
2020-08-19,18.585,18.87,18.57,18.75,114145,18.585,18.87,18.57,18.75,114145,0.0,1.0
2020-08-20,18.68,18.68,18.4,18.44,56373,18.68,18.68,18.4,18.44,56373,0.0,1.0
2020-08-21,18.32,18.32,18.1,18.2,117685,18.32,18.32,18.1,18.2,117685,0.0,1.0
2020-08-24,18.2599,18.35,18.21,18.28,31889,18.2599,18.35,18.21,18.28,31889,0.0,1.0
2020-08-25,18.38,18.38,18.23,18.26,14662,18.38,18.38,18.23,18.26,14662,0.0,1.0
2020-08-26,18.52,18.53,18.42,18.43,47950,18.52,18.53,18.42,18.43,47950,0.0,1.0
2020-08-27,18.62,18.69,18.26,18.69,30067,18.62,18.69,18.26,18.69,30067,0.0,1.0
2020-08-28,18.81,18.81,18.6296,18.75,42897,18.81,18.81,18.6296,18.75,42897,0.0,1.0
2020-08-31,18.96,19.0,18.815,18.9,48426,18.96,19.0,18.815,18.9,48426,0.0,1.0
2020-09-01,18.7276,19.11,18.6901,19.04,73067,18.7276,19.11,18.6901,19.04,73067,0.0,1.0
2020-09-02,18.736,18.77,18.5,18.69,39576,18.736,18.77,18.5,18.69,39576,0.0,1.0
2020-09-03,18.4053,18.64,18.3,18.63,74571,18.4053,18.64,18.3,18.63,74571,0.0,1.0
2020-09-04,19.07,19.07,18.6,18.8,54236,19.07,19.07,18.6,18.8,54236,0.0,1.0
2020-09-08,18.6999,18.795,18.54,18.69,130139,18.6999,18.795,18.54,18.69,130139,0.0,1.0
2020-09-09,18.86,18.96,18.7601,18.84,33392,18.86,18.96,18.7601,18.84,33392,0.0,1.0
2020-09-10,18.41,18.9355,18.27,18.89,61881,18.41,18.9355,18.27,18.89,61881,0.0,1.0
2020-09-11,18.85,18.92,18.7,18.78,66219,18.85,18.92,18.7,18.78,66219,0.0,1.0
2020-09-14,18.97,19.0745,18.86,19.01,27244,18.97,19.0745,18.86,19.01,27244,0.0,1.0
2020-09-15,18.92,19.04,18.81,19.04,204292,18.92,19.04,18.81,19.04,204292,0.0,1.0
2020-09-16,18.9,19.03,18.8973,18.92,34328,18.9,19.03,18.8973,18.92,34328,0.0,1.0
2020-09-17,19.01,19.0319,18.77,18.77,76058,19.01,19.0319,18.77,18.77,76058,0.0,1.0
2020-09-18,19.206,19.319,18.93,19.04,66582,19.206,19.319,18.93,19.04,66582,0.0,1.0
2020-09-21,18.72,19.15,18.6675,19.07,60562,18.72,19.15,18.6675,19.07,60562,0.0,1.0
2020-09-22,18.97,19.09,18.9501,19.09,28658,18.97,19.09,18.9501,19.09,28658,0.0,1.0
2020-09-23,18.21,18.7,18.17,18.7,88014,18.21,18.7,18.17,18.7,88014,0.0,1.0
2020-09-24,18.335,18.4333,18.0138,18.09,28191,18.335,18.4333,18.0138,18.09,28191,0.0,1.0
2020-09-25,18.42,18.448,18.27,18.3,15749,18.42,18.448,18.27,18.3,15749,0.0,1.0
2020-09-28,18.51,18.545,18.4,18.48,45420,18.51,18.545,18.4,18.48,45420,0.0,1.0
2020-09-29,18.5,18.57,18.3349,18.42,14292,18.5,18.57,18.3349,18.42,14292,0.0,1.0
2020-09-30,18.7,18.78,18.63,18.72,21110,18.7,18.78,18.63,18.72,21110,0.0,1.0
2020-10-01,17.86,18.35,17.7,18.35,56343,17.86,18.35,17.7,18.35,56343,0.0,1.0
2020-10-02,18.3,18.5,18.03,18.03,132281,18.3,18.5,18.03,18.03,132281,0.0,1.0
2020-10-05,18.24,18.31,18.0301,18.08,22363,18.24,18.31,18.0301,18.08,22363,0.0,1.0
2020-10-06,18.15,18.36,18.1,18.33,17603,18.15,18.36,18.1,18.33,17603,0.0,1.0
2020-10-07,18.68,18.813,18.63,18.69,29483,18.68,18.813,18.63,18.69,29483,0.0,1.0
2020-10-08,18.77,18.81,18.72,18.735,13497,18.77,18.81,18.72,18.735,13497,0.0,1.0
2020-10-09,19.05,19.1688,18.9,18.98,27358,19.05,19.1688,18.9,18.98,27358,0.0,1.0
2020-10-12,18.94,19.09,18.91,19.09,42875,18.94,19.09,18.91,19.09,42875,0.0,1.0
2020-10-13,18.83,18.85,18.75,18.8,11586,18.83,18.85,18.75,18.8,11586,0.0,1.0
2020-10-14,18.8276,18.8999,18.76,18.79,13832,18.8276,18.8999,18.76,18.79,13832,0.0,1.0
2020-10-15,19.16,19.19,18.7,18.7,22943,19.16,19.19,18.7,18.7,22943,0.0,1.0
2020-10-16,18.99,19.01,18.89,19.0006,14946,18.99,19.01,18.89,19.0006,14946,0.0,1.0
2020-10-19,19.06,19.22,18.96,19.07,11208,19.06,19.22,18.96,19.07,11208,0.0,1.0
2020-10-20,19.48,19.61,19.2244,19.24,89935,19.48,19.61,19.2244,19.24,89935,0.0,1.0
2020-10-21,19.76,19.9209,19.62,19.62,67023,19.76,19.9209,19.62,19.62,67023,0.0,1.0
2020-10-22,19.53,19.63,19.44,19.57,53222,19.53,19.63,19.44,19.57,53222,0.0,1.0
2020-10-23,19.4481,19.48,19.37,19.48,22547,19.4481,19.48,19.37,19.48,22547,0.0,1.0
2020-10-26,19.12,19.2,19.04,19.17,34310,19.12,19.2,19.04,19.17,34310,0.0,1.0
2020-10-27,19.16,19.22,19.13,19.21,29200,19.16,19.22,19.13,19.21,29200,0.0,1.0
2020-10-28,18.965,19.06,18.82,18.97,43130,18.965,19.06,18.82,18.97,43130,0.0,1.0
2020-10-29,19.02,19.05,18.89,18.97,15453,19.02,19.05,18.89,18.97,15453,0.0,1.0
2020-10-30,18.92,18.98,18.8,18.98,17277,18.92,18.98,18.8,18.98,17277,0.0,1.0
2020-11-02,19.05,19.08,18.93,18.95,33828,19.05,19.08,18.93,18.95,33828,0.0,1.0
2020-11-03,19.15,19.29,19.1,19.27,17588,19.15,19.29,19.1,19.27,17588,0.0,1.0
2020-11-04,19.24,19.2999,19.025,19.14,29577,19.24,19.2999,19.025,19.14,29577,0.0,1.0
2020-11-05,19.32,19.4,19.23,19.25,21694,19.32,19.4,19.23,19.25,21694,0.0,1.0
2020-11-06,19.56,19.59,19.45,19.56,41774,19.56,19.59,19.45,19.56,41774,0.0,1.0
2020-11-09,19.47,19.88,19.36,19.88,37130,19.47,19.88,19.36,19.88,37130,0.0,1.0
2020-11-10,19.5,19.61,19.2614,19.27,40725,19.5,19.61,19.2614,19.27,40725,0.0,1.0
2020-11-11,19.4,19.44,19.2536,19.36,128525,19.4,19.44,19.2536,19.36,128525,0.0,1.0
2020-11-12,19.4,19.6,19.38,19.42,47157,19.4,19.6,19.38,19.42,47157,0.0,1.0
2020-11-13,19.68,19.74,19.61,19.7,70416,19.68,19.74,19.61,19.7,70416,0.0,1.0
2020-11-16,20.04,20.14,19.87,20.01,60790,20.04,20.14,19.87,20.01,60790,0.0,1.0
2020-11-17,19.9361,19.98,19.7,19.94,64624,19.9361,19.98,19.7,19.94,64624,0.0,1.0
2020-11-18,19.85,20.0,19.8,20.0,61838,19.85,20.0,19.8,20.0,61838,0.0,1.0
2020-11-19,19.955,19.9615,19.79,19.8301,24973,19.955,19.9615,19.79,19.8301,24973,0.0,1.0
2020-11-20,20.4,20.5,20.3,20.3,63139,20.4,20.5,20.3,20.3,63139,0.0,1.0
2020-11-23,20.32,20.4,20.18,20.32,88445,20.32,20.4,20.18,20.32,88445,0.0,1.0
2020-11-24,20.595,21.0,20.39,21.0,89220,20.595,21.0,20.39,21.0,89220,0.0,1.0
2020-11-25,20.59,20.68,20.475,20.57,163321,20.59,20.68,20.475,20.57,163321,0.0,1.0
2020-11-27,21.113,21.169,21.0358,21.09,50051,21.113,21.169,21.0358,21.09,50051,0.0,1.0
2020-11-30,21.33,21.58,21.2034,21.45,116213,21.33,21.58,21.2034,21.45,116213,0.0,1.0
2020-12-01,21.72,21.765,21.5101,21.71,84985,21.72,21.765,21.5101,21.71,84985,0.0,1.0
2020-12-02,21.69,21.7,21.25,21.4,134315,21.69,21.7,21.25,21.4,134315,0.0,1.0
2020-12-03,21.58,21.8,21.5101,21.8,164176,21.58,21.8,21.5101,21.8,164176,0.0,1.0
2020-12-04,21.8,21.85,21.73,21.73,110473,21.8,21.85,21.73,21.73,110473,0.0,1.0
2020-12-07,21.75,21.89,21.69,21.71,301725,21.75,21.89,21.69,21.71,301725,0.0,1.0
2020-12-08,21.64,21.82,21.58,21.79,66105,21.64,21.82,21.58,21.79,66105,0.0,1.0
2020-12-09,21.6748,21.79,21.58,21.64,164731,21.6748,21.79,21.58,21.64,164731,0.0,1.0
2020-12-10,22.16,22.1812,21.72,21.72,86460,22.16,22.1812,21.72,21.72,86460,0.0,1.0
2020-12-11,21.9,21.93,21.6462,21.81,135423,21.9,21.93,21.6462,21.81,135423,0.0,1.0
2020-12-14,21.81,21.9,21.68,21.85,71788,21.81,21.9,21.68,21.85,71788,0.0,1.0
2020-12-15,21.94,21.96,21.7,21.82,47100,21.94,21.96,21.7,21.82,47100,0.0,1.0
2020-12-16,22.055,22.09,21.9389,22.07,35843,22.055,22.09,21.9389,22.07,35843,0.0,1.0
2020-12-17,22.33,22.44,22.1678,22.44,101420,22.33,22.44,22.1678,22.44,101420,0.0,1.0
2020-12-18,22.45,22.55,22.31,22.4,129529,22.45,22.55,22.31,22.4,129529,0.0,1.0
2020-12-21,22.2,22.42,21.9702,22.42,213948,22.2,22.42,21.9702,22.42,213948,0.0,1.0
2020-12-22,21.75,21.84,21.65,21.81,146147,21.75,21.84,21.65,21.81,146147,0.0,1.0
2020-12-23,21.97,22.0,21.87,21.99,59752,21.97,22.0,21.87,21.99,59752,0.0,1.0
2020-12-24,22.0136,22.03,21.862,21.91,41961,22.0136,22.03,21.862,21.91,41961,0.0,1.0
2020-12-28,22.19,22.26,22.0801,22.19,57970,22.19,22.26,22.0801,22.19,57970,0.0,1.0
2020-12-29,21.98,22.14,21.94,22.11,73037,21.98,22.14,21.94,22.11,73037,0.0,1.0
2020-12-30,21.945,22.05,21.91,21.95,128379,21.945,22.05,21.91,21.95,128379,0.0,1.0
2020-12-31,21.732,21.85,21.7,21.85,130756,21.732,21.85,21.7,21.85,130756,0.0,1.0
2021-01-04,22.04,22.35,21.8859,22.35,119615,22.04,22.35,21.8859,22.35,119615,0.0,1.0
2021-01-05,22.61,22.65,22.1644,22.23,123411,22.61,22.65,22.1644,22.23,123411,0.0,1.0
2021-01-06,22.67,22.69,22.4,22.59,149642,22.67,22.69,22.4,22.59,149642,0.0,1.0
2021-01-07,22.96,22.97,22.83,22.87,128094,22.96,22.97,22.83,22.87,128094,0.0,1.0
2021-01-08,22.86,22.86,22.45,22.86,169567,22.86,22.86,22.45,22.86,169567,0.0,1.0
2021-01-11,21.98,22.17,21.89,22.06,210074,21.98,22.17,21.89,22.06,210074,0.0,1.0
2021-01-12,22.5,22.5,22.25,22.36,98671,22.5,22.5,22.25,22.36,98671,0.0,1.0
2021-01-13,22.27,22.45,22.27,22.42,79410,22.27,22.45,22.27,22.42,79410,0.0,1.0
2021-01-14,22.68,22.71,22.55,22.57,97257,22.68,22.71,22.55,22.57,97257,0.0,1.0
2021-01-15,22.24,22.41,22.1712,22.28,133714,22.24,22.41,22.1712,22.28,133714,0.0,1.0
2021-01-19,22.44,22.53,22.2501,22.53,292599,22.44,22.53,22.2501,22.53,292599,0.0,1.0
2021-01-20,22.55,22.63,22.4111,22.6,158184,22.55,22.63,22.4111,22.6,158184,0.0,1.0
2021-01-21,22.57,22.65,22.44,22.65,91605,22.57,22.65,22.44,22.65,91605,0.0,1.0
2021-01-22,22.35,22.455,22.21,22.22,97151,22.35,22.455,22.21,22.22,97151,0.0,1.0
2021-01-25,22.47,22.47,22.25,22.35,88740,22.47,22.47,22.25,22.35,88740,0.0,1.0
2021-01-26,22.4,22.4198,22.35,22.37,56049,22.4,22.4198,22.35,22.37,56049,0.0,1.0
2021-01-27,21.92,22.04,21.7549,22.0,201875,21.92,22.04,21.7549,22.0,201875,0.0,1.0
2021-01-28,22.05,22.35,22.04,22.07,283878,22.05,22.35,22.04,22.07,283878,0.0,1.0
2021-01-29,21.91,22.2,21.8301,22.19,112413,21.91,22.2,21.8301,22.19,112413,0.0,1.0
2021-02-01,21.91,22.0,21.79,21.98,226350,21.91,22.0,21.79,21.98,226350,0.0,1.0
2021-02-02,21.73,21.8498,21.62,21.71,299009,21.73,21.8498,21.62,21.71,299009,0.0,1.0
2021-02-03,21.99,22.07,21.81,21.81,73987,21.99,22.07,21.81,21.81,73987,0.0,1.0
2021-02-04,21.94,21.99,21.82,21.95,57872,21.94,21.99,21.82,21.95,57872,0.0,1.0
2021-02-05,22.45,22.465,22.0398,22.18,83565,22.45,22.465,22.0398,22.18,83565,0.0,1.0
2021-02-08,22.7,22.7,22.5,22.58,194664,22.7,22.7,22.5,22.58,194664,0.0,1.0
2021-02-09,22.95,22.95,22.73,22.92,178438,22.95,22.95,22.73,22.92,178438,0.0,1.0
2021-02-10,23.27,23.495,23.16,23.33,97747,23.27,23.495,23.16,23.33,97747,0.0,1.0
2021-02-11,23.31,23.36,23.12,23.3,158523,23.31,23.36,23.12,23.3,158523,0.0,1.0
2021-02-12,23.38,24.27,23.08,23.15,98253,23.38,24.27,23.08,23.15,98253,0.0,1.0
2021-02-16,23.75,23.75,23.51,23.63,323120,23.75,23.75,23.51,23.63,323120,0.0,1.0
2021-02-17,23.62,23.7,23.46,23.52,239022,23.62,23.7,23.46,23.52,239022,0.0,1.0
2021-02-18,24.2,24.21,23.9553,24.02,301133,24.2,24.21,23.9553,24.02,301133,0.0,1.0
2021-02-19,25.11,25.29,24.89,25.0,415863,25.11,25.29,24.89,25.0,415863,0.0,1.0
2021-02-22,25.68,25.78,25.41,25.55,631985,25.68,25.78,25.41,25.55,631985,0.0,1.0
2021-02-23,26.08,26.2099,25.26,25.5,444967,26.08,26.2099,25.26,25.5,444967,0.0,1.0
2021-02-24,26.76,26.8499,25.7501,26.14,614431,26.76,26.8499,25.7501,26.14,614431,0.0,1.0
2021-02-25,26.12,26.85,25.95,26.85,472892,26.12,26.85,25.95,26.85,472892,0.0,1.0
2021-02-26,25.1,25.86,25.07,25.74,359522,25.1,25.86,25.07,25.74,359522,0.0,1.0
2021-03-01,25.37,25.5999,25.2,25.5,181336,25.37,25.5999,25.2,25.5,181336,0.0,1.0
2021-03-02,25.98,26.04,25.54,25.71,361946,25.98,26.04,25.54,25.71,361946,0.0,1.0
2021-03-03,25.47,25.61,25.4201,25.51,277731,25.47,25.61,25.4201,25.51,277731,0.0,1.0
2021-03-04,24.38,25.09,23.69,25.02,1561063,24.38,25.09,23.69,25.02,1561063,0.0,1.0
2021-03-05,25.18,25.265,24.8101,25.14,633159,25.18,25.265,24.8101,25.14,633159,0.0,1.0
2021-03-08,25.16,25.32,24.86,25.0,228282,25.16,25.32,24.86,25.0,228282,0.0,1.0
2021-03-09,24.78,24.81,24.54,24.64,296337,24.78,24.81,24.54,24.64,296337,0.0,1.0
2021-03-10,24.8,24.96,24.7017,24.81,270930,24.8,24.96,24.7017,24.81,270930,0.0,1.0
2021-03-11,25.52,25.5999,25.1204,25.24,357120,25.52,25.5999,25.1204,25.24,357120,0.0,1.0
2021-03-12,25.58,25.65,25.17,25.29,101064,25.58,25.65,25.17,25.29,101064,0.0,1.0
2021-03-15,25.56,25.61,25.4019,25.51,152696,25.56,25.61,25.4019,25.51,152696,0.0,1.0
2021-03-16,25.01,25.1699,24.86,25.15,212698,25.01,25.1699,24.86,25.15,212698,0.0,1.0
2021-03-17,25.5,25.65,25.22,25.27,472816,25.5,25.65,25.22,25.27,472816,0.0,1.0
2021-03-18,25.05,25.41,24.91,25.26,297095,25.05,25.41,24.91,25.26,297095,0.0,1.0
2021-03-19,25.22,25.41,24.9001,24.99,317580,25.22,25.41,24.9001,24.99,317580,0.0,1.0
2021-03-22,25.5,25.56,25.3,25.4,111423,25.5,25.56,25.3,25.4,111423,0.0,1.0
2021-03-23,24.81,25.3,24.7107,25.3,226321,24.81,25.3,24.7107,25.3,226321,0.0,1.0
2021-03-24,24.83,25.2,24.8001,25.0,339217,24.83,25.2,24.8001,25.0,339217,0.0,1.0
2021-03-25,24.67,24.67,24.3156,24.5,199179,24.67,24.67,24.3156,24.5,199179,0.0,1.0
2021-03-26,25.08,25.16,24.879,24.9,111824,25.08,25.16,24.879,24.9,111824,0.0,1.0
2021-03-29,24.91,24.94,24.68,24.94,127036,24.91,24.94,24.68,24.94,127036,0.0,1.0
2021-03-30,24.55,24.705,24.47,24.59,324069,24.55,24.705,24.47,24.59,324069,0.0,1.0
2021-03-31,24.62,24.73,24.55,24.61,196344,24.62,24.73,24.55,24.61,196344,0.0,1.0
2021-04-01,24.76,24.76,24.4801,24.68,208982,24.76,24.76,24.4801,24.68,208982,0.0,1.0
2021-04-05,25.58,25.65,25.31,25.31,451216,25.58,25.65,25.31,25.31,451216,0.0,1.0
2021-04-06,25.36,25.45,25.3,25.42,181276,25.36,25.45,25.3,25.42,181276,0.0,1.0
2021-04-07,25.06,25.1,24.9,25.07,304003,25.06,25.1,24.9,25.07,304003,0.0,1.0
2021-04-08,25.27,25.28,25.03,25.15,101111,25.27,25.28,25.03,25.15,101111,0.0,1.0
2021-04-09,25.04,25.14,24.9125,25.1,92343,25.04,25.14,24.9125,25.1,92343,0.0,1.0
2021-04-12,24.82,24.88,24.69,24.82,143121,24.82,24.88,24.69,24.82,143121,0.0,1.0
2021-04-13,24.91,24.97,24.784,24.95,138360,24.91,24.97,24.784,24.95,138360,0.0,1.0
2021-04-14,25.38,25.5,25.137,25.19,235340,25.38,25.5,25.137,25.19,235340,0.0,1.0
2021-04-15,26.11,26.1499,25.88,25.94,530573,26.11,26.1499,25.88,25.94,530573,0.0,1.0
2021-04-16,25.78,25.99,25.6748,25.99,395244,25.78,25.99,25.6748,25.99,395244,0.0,1.0
2021-04-19,26.21,26.38,26.02,26.33,311130,26.21,26.38,26.02,26.33,311130,0.0,1.0
2021-04-20,25.91,26.41,25.9,26.25,240848,25.91,26.41,25.9,26.25,240848,0.0,1.0
2021-04-21,26.51,26.51,26.112,26.17,245370,26.51,26.51,26.112,26.17,245370,0.0,1.0
2021-04-22,26.31,26.47,26.21,26.41,159326,26.31,26.47,26.21,26.41,159326,0.0,1.0
2021-04-23,26.71,26.809,26.555,26.61,236733,26.71,26.809,26.555,26.61,236733,0.0,1.0
2021-04-26,27.4,27.42,27.17,27.23,365671,27.4,27.42,27.17,27.23,365671,0.0,1.0
2021-04-27,27.65,27.69,27.43,27.6,455125,27.65,27.69,27.43,27.6,455125,0.0,1.0
2021-04-28,27.8,27.8,27.41,27.5,258774,27.8,27.8,27.41,27.5,258774,0.0,1.0
2021-04-29,27.58,27.89,27.47,27.78,306187,27.58,27.89,27.47,27.78,306187,0.0,1.0
2021-04-30,27.43,27.7799,27.3,27.72,280194,27.43,27.7799,27.3,27.72,280194,0.0,1.0
2021-05-03,27.93,27.93,27.61,27.7,287385,27.93,27.93,27.61,27.7,287385,0.0,1.0
2021-05-04,27.9,27.91,27.6638,27.89,430100,27.9,27.91,27.6638,27.89,430100,0.0,1.0
2021-05-05,27.9,27.9,27.7601,27.78,132186,27.9,27.9,27.7601,27.78,132186,0.0,1.0
2021-05-06,28.5,28.5,28.15,28.2,544115,28.5,28.5,28.15,28.2,544115,0.0,1.0
2021-05-07,29.17,29.27,28.9049,29.02,1319290,29.17,29.27,28.9049,29.02,1319290,0.0,1.0
2021-05-10,29.02,29.6,28.79,29.56,1299561,29.02,29.6,28.79,29.56,1299561,0.0,1.0
2021-05-11,29.6,29.6,29.12,29.13,981482,29.6,29.6,29.12,29.13,981482,0.0,1.0
2021-05-12,29.11,29.4404,28.95,29.18,684659,29.11,29.4404,28.95,29.18,684659,0.0,1.0
2021-05-13,28.85,29.1,28.7,28.93,984196,28.85,29.1,28.7,28.93,984196,0.0,1.0
2021-05-14,28.67,28.95,28.56,28.75,460594,28.67,28.95,28.56,28.75,460594,0.0,1.0
2021-05-17,29.04,29.09,28.7899,28.85,365749,29.04,29.09,28.7899,28.85,365749,0.0,1.0
2021-05-18,29.15,29.33,29.0201,29.33,333057,29.15,29.33,29.0201,29.33,333057,0.0,1.0
2021-05-19,28.04,28.38,27.9147,28.38,1446716,28.04,28.38,27.9147,28.38,1446716,0.0,1.0
2021-05-20,28.0,28.25,27.95,28.25,527782,28.0,28.25,27.95,28.25,527782,0.0,1.0
2021-05-21,27.75,28.0,27.56,28.0,486389,27.75,28.0,27.56,28.0,486389,0.0,1.0
2021-05-24,27.94,27.98,27.72,27.72,296014,27.94,27.98,27.72,27.72,296014,0.0,1.0
2021-05-25,27.82,27.96,27.62,27.8,270678,27.82,27.96,27.62,27.8,270678,0.0,1.0
2021-05-26,27.84,27.98,27.7,27.75,220804,27.84,27.98,27.7,27.75,220804,0.0,1.0
2021-05-27,28.74,28.7944,28.17,28.17,753273,28.74,28.7944,28.17,28.17,753273,0.0,1.0
2021-05-28,28.85,28.85,28.31,28.43,248807,28.85,28.85,28.31,28.43,248807,0.0,1.0
2021-06-01,28.7,28.95,28.59,28.69,313161,28.7,28.95,28.59,28.69,313161,0.0,1.0
2021-06-02,28.28,28.53,28.21,28.47,331929,28.28,28.53,28.21,28.47,331929,0.0,1.0
2021-06-03,27.46,27.67,27.29,27.67,721825,27.46,27.67,27.29,27.67,721825,0.0,1.0
2021-06-04,27.83,27.92,27.81,27.92,272318,27.83,27.92,27.81,27.92,272318,0.0,1.0
2021-06-07,27.85,27.91,27.601,27.71,214368,27.85,27.91,27.601,27.71,214368,0.0,1.0
2021-06-08,27.99,28.08,27.43,27.63,290354,27.99,28.08,27.43,27.63,290354,0.0,1.0
2021-06-09,27.85,27.92,27.68,27.89,212193,27.85,27.92,27.68,27.89,212193,0.0,1.0
2021-06-10,27.66,27.69,27.4109,27.58,296131,27.66,27.69,27.4109,27.58,296131,0.0,1.0
2021-06-11,28.0,28.2,27.85,28.17,210557,28.0,28.2,27.85,28.17,210557,0.0,1.0
2021-06-14,27.94,27.94,27.7901,27.84,178581,27.94,27.94,27.7901,27.84,178581,0.0,1.0
2021-06-15,26.81,26.89,26.66,26.88,795710,26.81,26.89,26.66,26.88,795710,0.0,1.0
2021-06-16,26.5,27.0456,26.34,26.72,483702,26.5,27.0456,26.34,26.72,483702,0.0,1.0
2021-06-17,25.71,26.56,25.58,26.41,566171,25.71,26.56,25.58,26.41,566171,0.0,1.0
2021-06-18,25.5,25.74,25.46,25.67,250256,25.5,25.74,25.46,25.67,250256,0.0,1.0
2021-06-21,25.65,25.74,25.46,25.5,574740,25.65,25.74,25.46,25.5,574740,0.0,1.0
2021-06-22,25.95,26.0965,25.79,25.79,320260,25.95,26.0965,25.79,25.79,320260,0.0,1.0
2021-06-23,26.4,26.595,26.19,26.19,264112,26.4,26.595,26.19,26.19,264112,0.0,1.0
2021-06-24,26.48,26.55,26.3001,26.36,242544,26.48,26.55,26.3001,26.36,242544,0.0,1.0
2021-06-25,26.38,26.4,26.2,26.4,214328,26.38,26.4,26.2,26.4,214328,0.0,1.0
2021-06-28,26.22,26.35,26.18,26.29,96546,26.22,26.35,26.18,26.29,96546,0.0,1.0
2021-06-29,26.18,26.18,25.98,26.09,505018,26.18,26.18,25.98,26.09,505018,0.0,1.0
2021-06-30,26.23,26.51,26.18,26.47,132657,26.23,26.51,26.18,26.47,132657,0.0,1.0
2021-07-01,25.98,26.408,25.92,26.39,224688,25.98,26.408,25.92,26.39,224688,0.0,1.0
2021-07-02,26.2,26.31,26.03,26.2,173116,26.2,26.31,26.03,26.2,173116,0.0,1.0
2021-07-06,26.05,26.71,25.92,26.57,314311,26.05,26.71,25.92,26.57,314311,0.0,1.0
2021-07-07,26.4,26.63,26.28,26.54,536085,26.4,26.63,26.28,26.54,536085,0.0,1.0
2021-07-08,26.13,26.167,25.965,26.1,218897,26.13,26.167,25.965,26.1,218897,0.0,1.0
2021-07-09,26.62,26.79,26.5,26.5,179217,26.62,26.79,26.5,26.5,179217,0.0,1.0
2021-07-12,26.45,26.56,26.25,26.3,432462,26.45,26.56,26.25,26.3,432462,0.0,1.0
2021-07-13,26.29,26.3999,26.16,26.19,168869,26.29,26.3999,26.16,26.19,168869,0.0,1.0
2021-07-14,26.11,26.3,26.1003,26.29,106420,26.11,26.3,26.1003,26.29,106420,0.0,1.0
2021-07-15,26.36,26.6,26.28,26.28,191358,26.36,26.6,26.28,26.28,191358,0.0,1.0
2021-07-16,26.33,26.55,26.33,26.5,118647,26.33,26.55,26.33,26.5,118647,0.0,1.0
2021-07-19,25.73,25.955,25.56,25.92,297520,25.73,25.955,25.56,25.92,297520,0.0,1.0
2021-07-20,26.09,26.14,25.795,25.81,104517,26.09,26.14,25.795,25.81,104517,0.0,1.0
2021-07-21,26.19,26.26,26.01,26.09,177954,26.19,26.26,26.01,26.09,177954,0.0,1.0
2021-07-22,26.52,26.6,26.401,26.5,75367,26.52,26.6,26.401,26.5,75367,0.0,1.0
2021-07-23,27.19,27.33,26.58,26.69,596215,27.19,27.33,26.58,26.69,596215,0.0,1.0
2021-07-26,28.15,28.2,27.79,27.79,394014,28.15,28.2,27.79,27.79,394014,0.0,1.0
2021-07-27,28.0,28.13,27.72,28.08,197000,28.0,28.13,27.72,28.08,197000,0.0,1.0
2021-07-28,27.39,27.67,27.09,27.67,677910,27.39,27.67,27.09,27.67,677910,0.0,1.0
2021-07-29,27.78,27.7999,27.62,27.62,94323,27.78,27.7999,27.62,27.62,94323,0.0,1.0
2021-07-30,27.38,27.87,27.27,27.82,106956,27.38,27.87,27.27,27.82,106956,0.0,1.0
2021-08-02,27.14,27.6528,27.01,27.6,160998,27.14,27.6528,27.01,27.6,160998,0.0,1.0
2021-08-03,26.88,26.88,26.59,26.67,170770,26.88,26.88,26.59,26.67,170770,0.0,1.0
2021-08-04,26.48,26.75,26.48,26.68,144659,26.48,26.75,26.48,26.68,144659,0.0,1.0
2021-08-05,26.61,26.69,26.53,26.59,75671,26.61,26.69,26.53,26.59,75671,0.0,1.0
2021-08-06,26.5,27.065,26.5,26.96,138090,26.5,27.065,26.5,26.96,138090,0.0,1.0
2021-08-09,26.22,26.385,26.22,26.29,149972,26.22,26.385,26.22,26.29,149972,0.0,1.0
2021-08-10,26.67,26.769,26.31,26.35,68753,26.67,26.769,26.31,26.35,68753,0.0,1.0
2021-08-11,26.8,26.82,26.65,26.74,66303,26.8,26.82,26.65,26.74,66303,0.0,1.0
2021-08-12,26.67,26.76,26.5854,26.7,185213,26.67,26.76,26.5854,26.7,185213,0.0,1.0
2021-08-13,26.81,27.14,26.77,26.87,83649,26.81,27.14,26.77,26.87,83649,0.0,1.0
2021-08-16,26.45,26.68,26.3817,26.68,107373,26.45,26.68,26.3817,26.68,107373,0.0,1.0
2021-08-17,25.8,26.0462,25.73,26.01,222335,25.8,26.0462,25.73,26.01,222335,0.0,1.0
2021-08-18,25.15,25.5,25.1,25.46,303534,25.15,25.5,25.1,25.46,303534,0.0,1.0
2021-08-19,24.72,24.8842,24.6,24.74,734787,24.72,24.8842,24.6,24.74,734787,0.0,1.0
2021-08-20,25.3,25.39,25.0,25.0,110789,25.3,25.39,25.0,25.0,110789,0.0,1.0
2021-08-23,25.72,25.9499,25.69,25.73,260920,25.72,25.9499,25.69,25.73,260920,0.0,1.0
2021-08-24,26.0,26.3296,26.0,26.12,183306,26.0,26.3296,26.0,26.12,183306,0.0,1.0
2021-08-25,26.22,26.35,26.1301,26.28,259023,26.22,26.35,26.1301,26.28,259023,0.0,1.0
2021-08-26,25.96,26.235,25.96,26.16,252213,25.96,26.235,25.96,26.16,252213,0.0,1.0
2021-08-27,26.575,26.58,26.21,26.25,133990,26.575,26.58,26.21,26.25,133990,0.0,1.0
2021-08-30,26.81,26.918,26.7027,26.88,82334,26.81,26.918,26.7027,26.88,82334,0.0,1.0
2021-08-31,26.7,26.8453,26.65,26.77,59692,26.7,26.8453,26.65,26.77,59692,0.0,1.0
2021-09-01,26.18,26.2722,26.0912,26.17,153016,26.18,26.2722,26.0912,26.17,153016,0.0,1.0
2021-09-02,26.35,26.41,26.1,26.1,427270,26.35,26.41,26.1,26.1,427270,0.0,1.0
2021-09-03,26.46,26.6199,26.4,26.43,83048,26.46,26.6199,26.4,26.43,83048,0.0,1.0
2021-09-07,26.11,26.3594,26.11,26.33,164411,26.11,26.3594,26.11,26.33,164411,0.0,1.0
2021-09-08,25.87,26.11,25.7723,26.11,78514,25.87,26.11,25.7723,26.11,78514,0.0,1.0
2021-09-09,26.16,26.32,26.16,26.24,72236,26.16,26.32,26.16,26.24,72236,0.0,1.0
2021-09-10,27.1,27.36,26.99,26.99,333328,27.1,27.36,26.99,26.99,333328,0.0,1.0
2021-09-13,26.69,26.97,26.52,26.95,92617,26.69,26.97,26.52,26.95,92617,0.0,1.0
2021-09-14,26.39,26.6,26.3606,26.6,96279,26.39,26.6,26.3606,26.6,96279,0.0,1.0
2021-09-15,27.0,27.0754,26.665,26.72,231782,27.0,27.0754,26.665,26.72,231782,0.0,1.0
2021-09-16,26.11,26.45,26.06,26.45,210506,26.11,26.45,26.06,26.45,210506,0.0,1.0
2021-09-17,26.06,26.51,25.92,26.5,182099,26.06,26.51,25.92,26.5,182099,0.0,1.0
2021-09-20,25.22,25.5,25.05,25.43,222634,25.22,25.5,25.05,25.43,222634,0.0,1.0
2021-09-21,25.26,25.26,24.6,24.98,244010,25.26,25.26,24.6,24.98,244010,0.0,1.0
2021-09-22,25.8,26.18,25.77,25.95,232492,25.8,26.18,25.77,25.95,232492,0.0,1.0
2021-09-23,25.85,25.97,25.73,25.8,65853,25.85,25.97,25.73,25.8,65853,0.0,1.0
2021-09-24,26.18,26.33,25.9,25.9,403236,26.18,26.33,25.9,25.9,403236,0.0,1.0
2021-09-27,26.17,26.37,26.145,26.17,106004,26.17,26.37,26.145,26.17,106004,0.0,1.0
2021-09-28,26.01,26.17,25.94,26.17,111079,26.01,26.17,25.94,26.17,111079,0.0,1.0
2021-09-29,25.5,25.94,25.5,25.94,1227067,25.5,25.94,25.5,25.94,1227067,0.0,1.0
2021-09-30,25.05,25.2,24.8301,25.03,359457,25.05,25.2,24.8301,25.03,359457,0.0,1.0
2021-10-01,25.74,25.76,25.45,25.45,97774,25.74,25.76,25.45,25.45,97774,0.0,1.0
2021-10-04,25.87,26.33,25.86,26.19,239073,25.87,26.33,25.86,26.19,239073,0.0,1.0
2021-10-05,25.58,25.7899,25.42,25.48,103029,25.58,25.7899,25.42,25.48,103029,0.0,1.0
2021-10-06,25.5,25.57,25.2657,25.46,143549,25.5,25.57,25.2657,25.46,143549,0.0,1.0
2021-10-07,26.09,26.09,25.7224,25.76,143692,26.09,26.09,25.7224,25.76,143692,0.0,1.0
2021-10-08,26.17,26.31,26.1,26.2,141848,26.17,26.31,26.1,26.2,141848,0.0,1.0
2021-10-11,26.65,26.87,26.6,26.7,116300,26.65,26.87,26.6,26.7,116300,0.0,1.0
2021-10-12,26.4,26.89,26.4,26.8,97509,26.4,26.89,26.4,26.8,97509,0.0,1.0
2021-10-13,27.53,27.71,26.884,26.91,511327,27.53,27.71,26.884,26.91,511327,0.0,1.0
2021-10-14,28.22,28.3545,28.1,28.21,257605,28.22,28.3545,28.1,28.21,257605,0.0,1.0
2021-10-15,28.95,29.23,28.7701,29.04,779349,28.95,29.23,28.7701,29.04,779349,0.0,1.0
2021-10-18,28.78,28.9289,28.645,28.92,218676,28.78,28.9289,28.645,28.92,218676,0.0,1.0
2021-10-19,28.62,28.89,28.62,28.78,110640,28.62,28.89,28.62,28.78,110640,0.0,1.0
2021-10-20,29.04,29.04,28.6076,28.76,152304,29.04,29.04,28.6076,28.76,152304,0.0,1.0
2021-10-21,27.86,28.11,27.76,28.1,233239,27.86,28.11,27.76,28.1,233239,0.0,1.0
2021-10-22,27.53,27.8823,27.28,27.79,213518,27.53,27.8823,27.28,27.79,213518,0.0,1.0
2021-10-25,27.7,27.88,27.5501,27.69,243728,27.7,27.88,27.5501,27.69,243728,0.0,1.0
2021-10-26,27.5,27.77,27.4,27.66,883580,27.5,27.77,27.4,27.66,883580,0.0,1.0
2021-10-27,26.82,27.08,26.82,26.96,1135053,26.82,27.08,26.82,26.96,1135053,0.0,1.0
2021-10-28,27.1,27.24,27.02,27.13,373257,27.1,27.24,27.02,27.13,373257,0.0,1.0
2021-10-29,26.84,26.93,26.531,26.9,463340,26.84,26.93,26.531,26.9,463340,0.0,1.0
2021-11-01,26.86,26.92,26.582,26.71,198795,26.86,26.92,26.582,26.71,198795,0.0,1.0
2021-11-02,26.72,26.91,26.58,26.89,265891,26.72,26.91,26.58,26.89,265891,0.0,1.0
2021-11-03,26.67,26.75,26.18,26.7,596811,26.67,26.75,26.18,26.7,596811,0.0,1.0
2021-11-04,26.37,26.76,26.17,26.75,388605,26.37,26.76,26.17,26.75,388605,0.0,1.0
2021-11-05,26.57,26.7,26.3,26.47,227742,26.57,26.7,26.3,26.47,227742,0.0,1.0
2021-11-08,26.93,27.0,26.74,26.83,487295,26.93,27.0,26.74,26.83,487295,0.0,1.0
2021-11-09,26.76,26.88,26.52,26.84,218124,26.76,26.88,26.52,26.84,218124,0.0,1.0
2021-11-10,26.25,26.94,26.22,26.83,382152,26.25,26.94,26.22,26.83,382152,0.0,1.0
2021-11-11,26.91,27.08,26.81,26.96,321643,26.91,27.08,26.81,26.96,321643,0.0,1.0
2021-11-12,27.19,27.28,27.0,27.0,259175,27.19,27.28,27.0,27.0,259175,0.0,1.0
2021-11-15,26.94,27.19,26.8201,27.16,182177,26.94,27.19,26.8201,27.16,182177,0.0,1.0
2021-11-16,26.56,26.67,26.43,26.6,214159,26.56,26.67,26.43,26.6,214159,0.0,1.0
2021-11-17,25.81,26.3,25.63,26.25,384269,25.81,26.3,25.63,26.25,384269,0.0,1.0
2021-11-18,26.3,26.4076,25.84,25.9,250852,26.3,26.4076,25.84,25.9,250852,0.0,1.0
2021-11-19,26.77,26.8994,26.6973,26.81,206408,26.77,26.8994,26.6973,26.81,206408,0.0,1.0
2021-11-22,26.73,27.03,26.6407,26.72,146970,26.73,27.03,26.6407,26.72,146970,0.0,1.0
2021-11-23,26.99,27.19,26.94,27.0,173741,26.99,27.19,26.94,27.0,173741,0.0,1.0
2021-11-24,27.32,27.3955,27.14,27.25,314515,27.32,27.3955,27.14,27.25,314515,0.0,1.0
2021-11-26,26.28,26.43,26.16,26.43,121440,26.28,26.43,26.16,26.43,121440,0.0,1.0
2021-11-29,26.55,26.58,26.34,26.58,91772,26.55,26.58,26.34,26.58,91772,0.0,1.0
2021-11-30,26.21,26.51,25.94,26.4,245596,26.21,26.51,25.94,26.4,245596,0.0,1.0
2021-12-01,25.68,26.3199,25.66,26.16,397538,25.68,26.3199,25.66,26.16,397538,0.0,1.0
2021-12-02,26.2,26.3065,25.96,26.0,257173,26.2,26.3065,25.96,26.0,257173,0.0,1.0
2021-12-03,26.08,26.29,25.91,26.14,168936,26.08,26.29,25.91,26.14,168936,0.0,1.0
2021-12-06,26.49,26.54,26.171,26.26,141075,26.49,26.54,26.171,26.26,141075,0.0,1.0
2021-12-07,26.49,26.61,26.42,26.57,240031,26.49,26.61,26.42,26.57,240031,0.0,1.0
2021-12-08,26.74,26.83,26.53,26.53,179019,26.74,26.83,26.53,26.53,179019,0.0,1.0
2021-12-09,26.27,26.43,26.24,26.36,89629,26.27,26.43,26.24,26.36,89629,0.0,1.0
2021-12-10,26.21,26.34,26.12,26.32,113612,26.21,26.34,26.12,26.32,113612,0.0,1.0
2021-12-13,26.17,26.22,26.0806,26.2,79579,26.17,26.22,26.0806,26.2,79579,0.0,1.0
2021-12-14,26.01,26.25,25.93,26.05,139726,26.01,26.25,25.93,26.05,139726,0.0,1.0
2021-12-15,26.0,26.0,25.13,25.36,213633,26.0,26.0,25.13,25.36,213633,0.0,1.0
2021-12-16,26.19,26.39,26.12,26.37,121203,26.19,26.39,26.12,26.37,121203,0.0,1.0
2021-12-17,26.16,26.32,26.1118,26.28,80427,26.16,26.32,26.1118,26.28,80427,0.0,1.0
2021-12-20,26.25,26.2777,26.0974,26.16,146931,26.25,26.2777,26.0974,26.16,146931,0.0,1.0
2021-12-21,26.56,26.56,26.3917,26.48,132592,26.56,26.56,26.3917,26.48,132592,0.0,1.0
2021-12-22,26.78,26.8043,26.65,26.7,121114,26.78,26.8043,26.65,26.7,121114,0.0,1.0
2021-12-23,26.83,26.91,26.53,26.65,115159,26.83,26.91,26.53,26.65,115159,0.0,1.0
2021-12-27,27.27,27.42,26.7301,26.8,146941,27.27,27.42,26.7301,26.8,146941,0.0,1.0
2021-12-28,27.04,27.3,27.0,27.24,128556,27.04,27.3,27.0,27.24,128556,0.0,1.0
2021-12-29,26.97,26.99,26.8,26.86,55683,26.97,26.99,26.8,26.86,55683,0.0,1.0
2021-12-30,26.74,27.04,26.7,26.9,71035,26.74,27.04,26.7,26.9,71035,0.0,1.0
2021-12-31,27.21,27.3,27.03,27.03,64405,27.21,27.3,27.03,27.03,64405,0.0,1.0
2022-01-03,26.96,27.04,26.46,26.66,130211,26.96,27.04,26.46,26.66,130211,0.0,1.0
2022-01-04,27.26,27.33,27.01,27.01,98404,27.26,27.33,27.01,27.01,98404,0.0,1.0
2022-01-05,26.7,27.18,26.68,27.02,159257,26.7,27.18,26.68,27.02,159257,0.0,1.0
2022-01-06,26.59,26.62,26.36,26.42,130858,26.59,26.62,26.36,26.42,130858,0.0,1.0
2022-01-07,26.89,26.94,26.5701,26.63,139417,26.89,26.94,26.5701,26.63,139417,0.0,1.0
2022-01-10,26.61,26.7,26.4514,26.7,75714,26.61,26.7,26.4514,26.7,75714,0.0,1.0
2022-01-11,27.03,27.07,26.65,26.83,64411,27.03,27.07,26.65,26.83,64411,0.0,1.0
2022-01-12,27.86,28.08,27.66,27.7173,289320,27.86,28.08,27.66,27.7173,289320,0.0,1.0
2022-01-13,27.5,27.8,27.5,27.73,154071,27.5,27.8,27.5,27.73,154071,0.0,1.0
2022-01-14,27.1,27.1699,26.91,27.0,132269,27.1,27.1699,26.91,27.0,132269,0.0,1.0
2022-01-18,26.84,27.009,26.695,26.94,101325,26.84,27.009,26.695,26.94,101325,0.0,1.0
2022-01-19,27.09,27.4,27.09,27.28,165219,27.09,27.4,27.09,27.28,165219,0.0,1.0
2022-01-20,27.58,27.95,27.55,27.59,215364,27.58,27.95,27.55,27.59,215364,0.0,1.0
2022-01-21,27.45,27.91,27.42,27.8,155356,27.45,27.91,27.42,27.8,155356,0.0,1.0
2022-01-24,27.1,27.2,26.721,26.94,141675,27.1,27.2,26.721,26.94,141675,0.0,1.0
2022-01-25,27.18,27.29,26.91,27.02,62655,27.18,27.29,26.91,27.02,62655,0.0,1.0
2022-01-26,27.17,27.6,26.94,27.34,109039,27.17,27.6,26.94,27.34,109039,0.0,1.0
2022-01-27,26.92,27.3483,26.82,27.25,181062,26.92,27.3483,26.82,27.25,181062,0.0,1.0
2022-01-28,26.4,26.48,26.17,26.46,119929,26.4,26.48,26.17,26.46,119929,0.0,1.0
2022-01-31,26.5,26.5,26.1,26.11,150676,26.5,26.5,26.1,26.11,150676,0.0,1.0
2022-02-01,27.04,27.1,26.86,26.99,63130,27.04,27.1,26.86,26.99,63130,0.0,1.0
2022-02-02,27.32,27.46,27.07,27.27,69903,27.32,27.46,27.07,27.27,69903,0.0,1.0
2022-02-03,27.19,27.35,27.0568,27.22,55528,27.19,27.35,27.0568,27.22,55528,0.0,1.0
2022-02-04,27.45,27.53,26.96,27.26,85745,27.45,27.53,26.96,27.26,85745,0.0,1.0
2022-02-07,27.34,27.3786,27.03,27.23,61297,27.34,27.3786,27.03,27.23,61297,0.0,1.0
2022-02-08,27.29,27.3,26.93,27.1,45427,27.29,27.3,26.93,27.1,45427,0.0,1.0
2022-02-09,28.26,28.3,27.61,27.61,182916,28.26,28.3,27.61,27.61,182916,0.0,1.0
2022-02-10,28.15,28.68,28.0276,28.36,154406,28.15,28.68,28.0276,28.36,154406,0.0,1.0
2022-02-11,27.14,27.645,27.14,27.53,145004,27.14,27.645,27.14,27.53,145004,0.0,1.0
2022-02-14,27.39,27.54,27.17,27.24,67415,27.39,27.54,27.17,27.24,67415,0.0,1.0
2022-02-15,27.63,27.69,27.46,27.66,108771,27.63,27.69,27.46,27.66,108771,0.0,1.0
2022-02-16,27.645,27.77,27.55,27.55,49895,27.645,27.77,27.55,27.55,49895,0.0,1.0
2022-02-17,27.46,27.6487,27.38,27.64,34423,27.46,27.6487,27.38,27.64,34423,0.0,1.0
2022-02-18,27.5605,27.8,27.52,27.75,80058,27.5605,27.8,27.52,27.75,80058,0.0,1.0
2022-02-22,27.465,27.62,27.356,27.59,93206,27.465,27.62,27.356,27.59,93206,0.0,1.0
2022-02-23,27.12,27.55,27.12,27.46,137289,27.12,27.55,27.12,27.46,137289,0.0,1.0
2022-02-24,27.44,27.46,27.0701,27.28,164745,27.44,27.46,27.0701,27.28,164745,0.0,1.0
2022-02-25,27.44,27.44,27.235,27.26,90342,27.44,27.44,27.235,27.26,90342,0.0,1.0
2022-02-28,27.4,27.42,27.07,27.4,100317,27.4,27.42,27.07,27.4,100317,0.0,1.0
2022-03-01,27.82,27.98,27.65,27.83,153787,27.82,27.98,27.65,27.83,153787,0.0,1.0
2022-03-02,28.5,28.54,28.05,28.38,152661,28.5,28.54,28.05,28.38,152661,0.0,1.0
2022-03-03,29.2,29.2,28.72,29.0,278549,29.2,29.2,28.72,29.0,278549,0.0,1.0
2022-03-04,29.9,30.12,29.61,29.63,384453,29.9,30.12,29.61,29.63,384453,0.0,1.0
2022-03-07,28.91,29.03,28.43,28.87,443497,28.91,29.03,28.43,28.87,443497,0.0,1.0
2022-03-08,28.87,29.11,28.3,28.65,277719,28.87,29.11,28.3,28.65,277719,0.0,1.0
2022-03-09,27.85,28.29,27.67,28.0,207257,27.85,28.29,27.67,28.0,207257,0.0,1.0
2022-03-10,28.26,28.4,28.109,28.34,270258,28.26,28.4,28.109,28.34,270258,0.0,1.0
2022-03-11,28.0,28.45,27.93,28.35,103992,28.0,28.45,27.93,28.35,103992,0.0,1.0
2022-03-14,27.41,27.62,27.36,27.6,188303,27.41,27.62,27.36,27.6,188303,0.0,1.0
2022-03-15,27.44,27.47,27.16,27.23,121102,27.44,27.47,27.16,27.23,121102,0.0,1.0
2022-03-16,28.31,28.31,27.75,27.77,888177,28.31,28.31,27.75,27.77,888177,0.0,1.0
2022-03-17,28.59,28.74,28.285,28.42,1043013,28.59,28.74,28.285,28.42,1043013,0.0,1.0
2022-03-18,28.72,28.95,28.5,28.65,210101,28.72,28.95,28.5,28.65,210101,0.0,1.0
2022-03-21,28.55,28.8199,28.54,28.67,134251,28.55,28.8199,28.54,28.67,134251,0.0,1.0
2022-03-22,28.63,28.82,28.51,28.75,83796,28.63,28.82,28.51,28.75,83796,0.0,1.0
2022-03-23,29.15,29.16,28.76,28.88,128388,29.15,29.16,28.76,28.88,128388,0.0,1.0
2022-03-24,28.73,29.2,28.692,29.2,94909,28.73,29.2,28.692,29.2,94909,0.0,1.0
2022-03-25,28.61,28.7499,28.52,28.6,91056,28.61,28.7499,28.52,28.6,91056,0.0,1.0
2022-03-28,28.75,28.8699,28.5055,28.55,66162,28.75,28.8699,28.5055,28.55,66162,0.0,1.0
2022-03-29,28.92,28.96,28.7007,28.76,90378,28.92,28.96,28.7007,28.76,90378,0.0,1.0
2022-03-30,28.82,29.05,28.76,29.01,113798,28.82,29.05,28.76,29.01,113798,0.0,1.0
2022-03-31,28.71,28.9825,28.68,28.94,121340,28.71,28.9825,28.68,28.94,121340,0.0,1.0
2022-04-01,28.65,28.87,28.49,28.62,153464,28.65,28.87,28.49,28.62,153464,0.0,1.0
2022-04-04,29.12,29.24,28.99,29.11,118553,29.12,29.24,28.99,29.11,118553,0.0,1.0
2022-04-05,28.92,29.32,28.9001,29.22,121924,28.92,29.32,28.9001,29.22,121924,0.0,1.0
2022-04-06,28.73,29.04,28.58,28.98,78985,28.73,29.04,28.58,28.98,78985,0.0,1.0
2022-04-07,28.65,28.755,28.53,28.6,103639,28.65,28.755,28.53,28.6,103639,0.0,1.0
2022-04-08,28.67,28.7983,28.6451,28.77,948912,28.67,28.7983,28.6451,28.77,948912,0.0,1.0
2022-04-11,28.1,28.41,28.1,28.34,766827,28.1,28.41,28.1,28.34,766827,0.0,1.0
2022-04-12,28.57,28.69,28.275,28.3,405614,28.57,28.69,28.275,28.3,405614,0.0,1.0
2022-04-13,28.6,28.6999,28.41,28.52,77840,28.6,28.6999,28.41,28.52,77840,0.0,1.0
2022-04-14,28.59,28.739,28.39,28.51,99393,28.59,28.739,28.39,28.51,99393,0.0,1.0
2022-04-18,29.25,29.4118,29.04,29.04,330837,29.25,29.4118,29.04,29.04,330837,0.0,1.0
2022-04-19,28.62,28.7,28.47,28.66,238739,28.62,28.7,28.47,28.66,238739,0.0,1.0
2022-04-20,28.4,28.4,28.23,28.29,95130,28.4,28.4,28.23,28.29,95130,0.0,1.0
2022-04-21,28.42,28.66,28.42,28.63,114908,28.42,28.66,28.42,28.63,114908,0.0,1.0
2022-04-22,27.83,28.47,27.78,28.35,168102,27.83,28.47,27.78,28.35,168102,0.0,1.0
2022-04-25,27.27,27.345,26.83,27.03,537671,27.27,27.345,26.83,27.03,537671,0.0,1.0
2022-04-26,26.9,27.2,26.89,27.15,113869,26.9,27.2,26.89,27.15,113869,0.0,1.0
2022-04-27,27.0,27.21,26.91,26.91,105757,27.0,27.21,26.91,26.91,105757,0.0,1.0
2022-04-28,26.84,26.945,26.5704,26.71,149554,26.84,26.945,26.5704,26.71,149554,0.0,1.0
2022-04-29,26.45,26.9,26.45,26.77,125475,26.45,26.9,26.45,26.77,125475,0.0,1.0
2022-05-02,25.9,25.925,25.43,25.81,277974,25.9,25.925,25.43,25.81,277974,0.0,1.0
2022-05-03,25.94,26.19,25.81,26.01,208289,25.94,26.19,25.81,26.01,208289,0.0,1.0
2022-05-04,26.5,26.51,25.7305,25.87,154160,26.5,26.51,25.7305,25.87,154160,0.0,1.0
2022-05-05,25.96,26.34,25.9,26.31,150745,25.96,26.34,25.9,26.31,150745,0.0,1.0
2022-05-06,25.75,25.8899,25.62,25.85,108732,25.75,25.8899,25.62,25.85,108732,0.0,1.0
2022-05-09,25.46,25.5964,25.06,25.4,216999,25.46,25.5964,25.06,25.4,216999,0.0,1.0
2022-05-10,25.23,25.6,25.035,25.57,119370,25.23,25.6,25.035,25.57,119370,0.0,1.0
2022-05-11,25.45,25.75,25.36,25.52,155078,25.45,25.75,25.36,25.52,155078,0.0,1.0
2022-05-12,24.73,24.92,24.51,24.8,175917,24.73,24.92,24.51,24.8,175917,0.0,1.0
2022-05-13,25.25,25.32,24.668,24.9,130005,25.25,25.32,24.668,24.9,130005,0.0,1.0
2022-05-16,25.47,25.53,25.19,25.2,117050,25.47,25.53,25.19,25.2,117050,0.0,1.0
2022-05-17,25.57,25.9,25.46,25.9,104040,25.57,25.9,25.46,25.9,104040,0.0,1.0
2022-05-18,25.07,25.5088,25.03,25.41,149368,25.07,25.5088,25.03,25.41,149368,0.0,1.0
2022-05-19,25.85,25.99,25.54,25.54,120264,25.85,25.99,25.54,25.54,120264,0.0,1.0
2022-05-20,25.97,26.11,25.71,26.08,145555,25.97,26.11,25.71,26.08,145555,0.0,1.0
2022-05-23,26.25,26.3484,26.11,26.12,96531,26.25,26.3484,26.11,26.12,96531,0.0,1.0
2022-05-24,26.1,26.1189,25.8714,25.97,101962,26.1,26.1189,25.8714,25.97,101962,0.0,1.0
2022-05-25,25.91,25.9399,25.6149,25.63,98418,25.91,25.9399,25.6149,25.63,98418,0.0,1.0
2022-05-26,25.85,25.85,25.66,25.66,188590,25.85,25.85,25.66,25.66,188590,0.0,1.0
2022-05-27,26.18,26.18,25.97,25.97,69393,26.18,26.18,25.97,25.97,69393,0.0,1.0
2022-05-31,25.97,26.305,25.91,26.28,89808,25.97,26.305,25.91,26.28,89808,0.0,1.0
2022-06-01,26.23,26.32,26.09,26.28,69811,26.23,26.32,26.09,26.28,69811,0.0,1.0
2022-06-02,27.62,27.64,27.06,27.06,274902,27.62,27.64,27.06,27.06,274902,0.0,1.0
2022-06-03,27.06,27.3537,27.0264,27.3,63747,27.06,27.3537,27.0264,27.3,63747,0.0,1.0
2022-06-06,26.88,27.06,26.77,27.06,102415,26.88,27.06,26.77,27.06,102415,0.0,1.0
2022-06-07,26.975,26.999,26.5206,26.67,87228,26.975,26.999,26.5206,26.67,87228,0.0,1.0
2022-06-08,26.83,26.97,26.56,26.56,69547,26.83,26.97,26.56,26.56,69547,0.0,1.0
2022-06-09,26.39,26.6367,26.36,26.53,107826,26.39,26.6367,26.36,26.53,107826,0.0,1.0
2022-06-10,26.04,26.09,25.93,26.09,85967,26.04,26.09,25.93,26.09,85967,0.0,1.0
2022-06-13,25.41,25.6799,25.28,25.46,121130,25.41,25.6799,25.28,25.46,121130,0.0,1.0
2022-06-14,25.06,25.479,24.95,25.42,92492,25.06,25.479,24.95,25.42,92492,0.0,1.0
2022-06-15,25.25,25.395,24.97,25.1,154152,25.25,25.395,24.97,25.1,154152,0.0,1.0
2022-06-16,24.84,25.0,24.53,24.74,104858,24.84,25.0,24.53,24.74,104858,0.0,1.0
2022-06-17,24.37,24.66,24.19,24.66,170235,24.37,24.66,24.19,24.66,170235,0.0,1.0
2022-06-21,24.37,24.66,24.31,24.57,127202,24.37,24.66,24.31,24.57,127202,0.0,1.0
2022-06-22,23.8,23.94,23.6,23.74,208765,23.8,23.94,23.6,23.74,208765,0.0,1.0
2022-06-23,22.68,23.38,22.5894,23.28,175939,22.68,23.38,22.5894,23.28,175939,0.0,1.0
2022-06-24,22.6,22.87,22.023,22.28,829081,22.6,22.87,22.023,22.28,829081,0.0,1.0
2022-06-27,22.73,22.98,22.62,22.77,170605,22.73,22.98,22.62,22.77,170605,0.0,1.0
2022-06-28,22.71,23.0,22.6444,22.99,67554,22.71,23.0,22.6444,22.99,67554,0.0,1.0
2022-06-29,22.8,23.01,22.71,22.94,123621,22.8,23.01,22.71,22.94,123621,0.0,1.0
2022-06-30,22.22,22.58,22.19,22.43,110792,22.22,22.58,22.19,22.43,110792,0.0,1.0
2022-07-01,21.82,21.93,21.5,21.79,240169,21.82,21.93,21.5,21.79,240169,0.0,1.0
2022-07-05,20.74,20.9199,20.5727,20.73,332276,20.74,20.9199,20.5727,20.73,332276,0.0,1.0
2022-07-06,20.78,20.85,20.2649,20.46,154897,20.78,20.85,20.2649,20.46,154897,0.0,1.0
2022-07-07,21.34,21.63,21.23,21.28,225979,21.34,21.63,21.23,21.28,225979,0.0,1.0
2022-07-08,21.26,21.4599,21.14,21.37,56413,21.26,21.4599,21.14,21.37,56413,0.0,1.0
2022-07-11,20.65,20.8,20.47,20.8,119349,20.65,20.8,20.47,20.8,119349,0.0,1.0
2022-07-12,19.63,20.2,19.57,20.08,458939,19.63,20.2,19.57,20.08,458939,0.0,1.0
2022-07-13,20.04,20.15,19.43,19.65,291363,20.04,20.15,19.43,19.65,291363,0.0,1.0
2022-07-14,19.51,19.58,19.17,19.24,100505,19.51,19.58,19.17,19.24,100505,0.0,1.0
2022-07-15,19.51,19.75,19.1135,19.31,211461,19.51,19.75,19.1135,19.31,211461,0.0,1.0
2022-07-18,20.01,20.345,19.96,20.13,147321,20.01,20.345,19.96,20.13,147321,0.0,1.0
2022-07-19,19.86,19.95,19.73,19.82,151129,19.86,19.95,19.73,19.82,151129,0.0,1.0
2022-07-20,20.09,20.33,19.92,20.33,255198,20.09,20.33,19.92,20.33,255198,0.0,1.0
2022-07-21,19.95,19.98,19.6624,19.75,81434,19.95,19.98,19.6624,19.75,81434,0.0,1.0
2022-07-22,20.06,20.5,20.0,20.19,113366,20.06,20.5,20.0,20.19,113366,0.0,1.0
2022-07-25,20.38,20.46,20.27,20.46,129579,20.38,20.46,20.27,20.46,129579,0.0,1.0
2022-07-26,20.49,20.73,20.39,20.73,200462,20.49,20.73,20.39,20.73,200462,0.0,1.0
2022-07-27,21.0,21.0,20.501,20.57,211358,21.0,21.0,20.501,20.57,211358,0.0,1.0
2022-07-28,21.02,21.19,20.9,21.11,99649,21.02,21.19,20.9,21.11,99649,0.0,1.0
2022-07-29,21.7,21.71,21.1,21.28,148647,21.7,21.71,21.1,21.28,148647,0.0,1.0
2022-08-01,21.33,21.44,21.225,21.44,112709,21.33,21.44,21.225,21.44,112709,0.0,1.0
2022-08-02,21.05,21.42,21.0,21.32,130904,21.05,21.42,21.0,21.32,130904,0.0,1.0
2022-08-03,21.03,21.23,20.836,21.08,69543,21.03,21.23,20.836,21.08,69543,0.0,1.0
2022-08-04,21.1,21.27,20.64,20.76,100268,21.1,21.27,20.64,20.76,100268,0.0,1.0
2022-08-05,21.57,21.7173,21.05,21.05,92357,21.57,21.7173,21.05,21.05,92357,0.0,1.0
2022-08-08,21.74,21.91,21.5201,21.6,76791,21.74,21.91,21.5201,21.6,76791,0.0,1.0
2022-08-09,21.7,21.91,21.61,21.85,135423,21.7,21.91,21.61,21.85,135423,0.0,1.0
2022-08-10,22.0,22.12,21.9101,22.0,124850,22.0,22.12,21.9101,22.0,124850,0.0,1.0
2022-08-11,22.28,22.4254,22.245,22.32,91839,22.28,22.4254,22.245,22.32,91839,0.0,1.0
2022-08-12,22.2,22.27,22.0,22.08,59728,22.2,22.27,22.0,22.08,59728,0.0,1.0
2022-08-15,21.87,21.8999,21.55,21.65,128732,21.87,21.8999,21.55,21.65,128732,0.0,1.0
2022-08-16,21.86,21.989,21.73,21.87,74685,21.86,21.989,21.73,21.87,74685,0.0,1.0
2022-08-17,21.66,21.8,21.5695,21.8,76010,21.66,21.8,21.5695,21.8,76010,0.0,1.0
2022-08-18,22.03,22.09,21.88,21.93,52854,22.03,22.09,21.88,21.93,52854,0.0,1.0
2022-08-19,22.1,22.21,21.975,22.1,46608,22.1,22.21,21.975,22.1,46608,0.0,1.0
2022-08-22,22.04,22.05,21.75,21.9,133475,22.04,22.05,21.75,21.9,133475,0.0,1.0
2022-08-23,22.25,22.44,22.12,22.12,65367,22.25,22.44,22.12,22.12,65367,0.0,1.0
2022-08-24,21.96,22.09,21.91,21.99,41802,21.96,22.09,21.91,21.99,41802,0.0,1.0
2022-08-25,22.32,22.3283,22.13,22.13,48531,22.32,22.3283,22.13,22.13,48531,0.0,1.0
2022-08-26,22.19,22.94,22.14,22.71,157977,22.19,22.94,22.14,22.71,157977,0.0,1.0
2022-08-29,21.67,21.91,21.6401,21.76,198559,21.67,21.91,21.6401,21.76,198559,0.0,1.0
2022-08-30,21.37,21.62,21.316,21.54,74987,21.37,21.62,21.316,21.54,74987,0.0,1.0
2022-08-31,21.13,21.3126,21.0,21.11,80917,21.13,21.3126,21.0,21.11,80917,0.0,1.0
2022-09-01,20.5,20.8,20.47,20.8,156868,20.5,20.8,20.47,20.8,156868,0.0,1.0
2022-09-02,20.45,20.8,20.41,20.58,66117,20.45,20.8,20.41,20.58,66117,0.0,1.0
2022-09-06,20.84,20.9184,20.71,20.84,54400,20.84,20.9184,20.71,20.84,54400,0.0,1.0
2022-09-07,20.71,20.8,20.53,20.56,67216,20.71,20.8,20.53,20.56,67216,0.0,1.0
2022-09-08,21.33,21.408,20.93,20.94,145251,21.33,21.408,20.93,20.94,145251,0.0,1.0
2022-09-09,21.37,21.48,21.26,21.32,83597,21.37,21.48,21.26,21.32,83597,0.0,1.0
2022-09-12,21.75,21.7771,21.5043,21.74,103565,21.75,21.7771,21.5043,21.74,103565,0.0,1.0
2022-09-13,21.21,21.65,21.17,21.39,125016,21.21,21.65,21.17,21.39,125016,0.0,1.0
2022-09-14,21.12,21.328,21.1,21.12,50277,21.12,21.328,21.1,21.12,50277,0.0,1.0
2022-09-15,20.88,21.17,20.86,21.0,143130,20.88,21.17,20.86,21.0,143130,0.0,1.0
2022-09-16,21.31,21.31,20.9284,20.97,59674,21.31,21.31,20.9284,20.97,59674,0.0,1.0
2022-09-19,21.22,21.22,21.0,21.11,54333,21.22,21.22,21.0,21.11,54333,0.0,1.0
2022-09-20,21.04,21.22,20.93,21.21,83951,21.04,21.22,20.93,21.21,83951,0.0,1.0
2022-09-21,20.69,21.015,20.51,20.95,63168,20.69,21.015,20.51,20.95,63168,0.0,1.0
2022-09-22,20.82,21.1967,20.8127,21.0,66938,20.82,21.1967,20.8127,21.0,66938,0.0,1.0
2022-09-23,20.12,20.25,20.03,20.25,124744,20.12,20.25,20.03,20.25,124744,0.0,1.0
2022-09-26,19.82,20.2399,19.732,20.14,107783,19.82,20.2399,19.732,20.14,107783,0.0,1.0
2022-09-27,19.79,20.12,19.68,19.95,89153,19.79,20.12,19.68,19.95,89153,0.0,1.0
2022-09-28,20.37,20.43,19.82,19.84,46241,20.37,20.43,19.82,19.84,46241,0.0,1.0
2022-09-29,20.67,20.71,20.25,20.44,72437,20.67,20.71,20.25,20.44,72437,0.0,1.0
2022-09-30,20.45,20.81,20.4,20.52,55007,20.45,20.81,20.4,20.52,55007,0.0,1.0
2022-10-03,20.54,20.59,20.3101,20.34,38289,20.54,20.59,20.3101,20.34,38289,0.0,1.0
2022-10-04,21.08,21.23,20.5501,20.66,62019,21.08,21.23,20.5501,20.66,62019,0.0,1.0
2022-10-05,21.38,21.43,20.7354,20.86,597005,21.38,21.43,20.7354,20.86,597005,0.0,1.0
2022-10-06,20.69,21.2,20.6538,21.0,877584,20.69,21.2,20.6538,21.0,877584,0.0,1.0
2022-10-07,20.34,20.595,20.3362,20.52,110395,20.34,20.595,20.3362,20.52,110395,0.0,1.0
2022-10-10,20.74,20.94,20.61,20.72,52808,20.74,20.94,20.61,20.72,52808,0.0,1.0
2022-10-11,20.58,20.9,20.5211,20.65,58159,20.58,20.9,20.5211,20.65,58159,0.0,1.0
2022-10-12,20.63,20.69,20.53,20.63,44438,20.63,20.69,20.53,20.63,44438,0.0,1.0
2022-10-13,20.88,20.92,20.3,20.36,68724,20.88,20.92,20.3,20.36,68724,0.0,1.0
2022-10-14,20.54,21.0,20.49,21.0,112027,20.54,21.0,20.49,21.0,112027,0.0,1.0
2022-10-17,20.47,20.9062,20.45,20.7,170710,20.47,20.9062,20.45,20.7,170710,0.0,1.0
2022-10-18,20.22,20.51,20.12,20.39,75995,20.22,20.51,20.12,20.39,75995,0.0,1.0
2022-10-19,19.99,20.2319,19.96,20.03,57493,19.99,20.2319,19.96,20.03,57493,0.0,1.0
2022-10-20,20.49,20.71,20.41,20.41,38866,20.49,20.71,20.41,20.41,38866,0.0,1.0
2022-10-21,20.98,20.99,20.45,20.47,67899,20.98,20.99,20.45,20.47,67899,0.0,1.0
2022-10-24,20.71,20.84,20.6401,20.82,132352,20.71,20.84,20.6401,20.82,132352,0.0,1.0
2022-10-25,20.53,20.63,20.4501,20.47,76570,20.53,20.63,20.4501,20.47,76570,0.0,1.0
2022-10-26,21.4,21.43,20.97,20.97,93309,21.4,21.43,20.97,20.97,93309,0.0,1.0
2022-10-27,21.23,21.46,21.17,21.31,79985,21.23,21.46,21.17,21.31,79985,0.0,1.0
2022-10-28,20.74,20.86,20.6401,20.86,48407,20.74,20.86,20.6401,20.86,48407,0.0,1.0
2022-10-31,20.35,20.48,20.22,20.26,115137,20.35,20.48,20.22,20.26,115137,0.0,1.0
2022-11-01,20.95,21.06,20.78,21.06,49002,20.95,21.06,20.78,21.06,49002,0.0,1.0
2022-11-02,20.73,21.153,20.7001,20.89,33624,20.73,21.153,20.7001,20.89,33624,0.0,1.0
2022-11-03,20.65,20.79,20.45,20.45,87754,20.65,20.79,20.45,20.45,87754,0.0,1.0
2022-11-04,22.39,22.4,21.87,21.98,183080,22.39,22.4,21.87,21.98,183080,0.0,1.0
2022-11-07,21.69,21.81,21.61,21.81,105797,21.69,21.81,21.61,21.81,105797,0.0,1.0
2022-11-08,22.14,22.28,21.9,21.92,65020,22.14,22.28,21.9,21.92,65020,0.0,1.0
2022-11-09,22.14,22.5766,22.11,22.31,73445,22.14,22.5766,22.11,22.31,73445,0.0,1.0
2022-11-10,22.84,22.9142,22.6,22.66,163029,22.84,22.9142,22.6,22.66,163029,0.0,1.0
2022-11-11,23.73,23.82,23.2,23.26,262364,23.73,23.82,23.2,23.26,262364,0.0,1.0
2022-11-14,23.16,23.33,23.06,23.11,85865,23.16,23.33,23.06,23.11,85865,0.0,1.0
2022-11-15,23.04,23.13,22.8931,23.09,96307,23.04,23.13,22.8931,23.09,96307,0.0,1.0
2022-11-16,22.69,22.86,22.62,22.82,30843,22.69,22.86,22.62,22.82,30843,0.0,1.0
2022-11-17,22.19,22.38,22.02,22.05,106853,22.19,22.38,22.02,22.05,106853,0.0,1.0
2022-11-18,21.96,22.23,21.94,22.07,219778,21.96,22.23,21.94,22.07,219778,0.0,1.0
2022-11-21,21.6,21.71,21.46,21.69,84430,21.6,21.71,21.46,21.69,84430,0.0,1.0
2022-11-22,21.87,22.01,21.77,21.98,102666,21.87,22.01,21.77,21.98,102666,0.0,1.0
2022-11-23,21.96,22.03,21.74,21.75,107068,21.96,22.03,21.74,21.75,107068,0.0,1.0
2022-11-25,21.81,21.92,21.81,21.82,79979,21.81,21.92,21.81,21.82,79979,0.0,1.0
2022-11-28,21.69,21.89,21.66,21.75,91632,21.69,21.89,21.66,21.75,91632,0.0,1.0
2022-11-29,22.01,22.06,21.94,21.94,52762,22.01,22.06,21.94,21.94,52762,0.0,1.0
2022-11-30,22.82,22.8699,22.37,22.72,179464,22.82,22.8699,22.37,22.72,179464,0.0,1.0
2022-12-01,22.9,23.0299,22.79,22.85,113033,22.9,23.0299,22.79,22.85,113033,0.0,1.0
2022-12-02,23.3,23.31,22.76,22.76,109406,23.3,23.31,22.76,22.76,109406,0.0,1.0
2022-12-05,22.87,23.31,22.75,23.21,57925,22.87,23.31,22.75,23.21,57925,0.0,1.0
2022-12-06,23.06,23.28,22.94,23.16,66247,23.06,23.28,22.94,23.16,66247,0.0,1.0
2022-12-07,23.26,23.38,23.05,23.08,79889,23.26,23.38,23.05,23.08,79889,0.0,1.0
2022-12-08,23.43,23.65,23.35,23.53,103641,23.43,23.65,23.35,23.53,103641,0.0,1.0
2022-12-09,23.23,23.5,23.22,23.29,115461,23.23,23.5,23.22,23.29,115461,0.0,1.0
2022-12-12,23.03,23.095,22.88,23.06,80502,23.03,23.095,22.88,23.06,80502,0.0,1.0
2022-12-13,23.24,23.693,23.185,23.69,295905,23.24,23.693,23.185,23.69,295905,0.0,1.0
2022-12-14,23.3,23.5253,23.12,23.26,84612,23.3,23.5253,23.12,23.26,84612,0.0,1.0
2022-12-15,22.79,23.26,22.7014,23.18,113748,22.79,23.26,22.7014,23.18,113748,0.0,1.0
2022-12-16,22.78,22.8706,22.66,22.71,55790,22.78,22.8706,22.66,22.71,55790,0.0,1.0
2022-12-19,22.73,22.9399,22.66,22.88,47623,22.73,22.9399,22.66,22.88,47623,0.0,1.0
2022-12-20,23.02,23.1384,22.79,22.81,117366,23.02,23.1384,22.79,22.81,117366,0.0,1.0
2022-12-21,23.07,23.14,22.92,22.95,79358,23.07,23.14,22.92,22.95,79358,0.0,1.0
2022-12-22,22.73,22.87,22.6602,22.79,144077,22.73,22.87,22.6602,22.79,144077,0.0,1.0
2022-12-23,23.06,23.1,22.75,22.8,58520,23.06,23.1,22.75,22.8,58520,0.0,1.0
2022-12-27,23.02,23.45,23.0,23.15,494741,23.02,23.45,23.0,23.15,494741,0.0,1.0
2022-12-28,23.16,23.3,23.1,23.16,184846,23.16,23.3,23.1,23.16,184846,0.0,1.0
2022-12-29,23.16,23.25,22.86,22.86,65396,23.16,23.25,22.86,22.86,65396,0.0,1.0
2022-12-30,23.09,23.15,22.86,22.86,102590,23.09,23.15,22.86,22.86,102590,0.0,1.0
2023-01-03,22.79,23.33,22.75,23.07,81385,22.79,23.33,22.75,23.07,81385,0.0,1.0
2023-01-04,22.66,22.78,22.5388,22.78,508459,22.66,22.78,22.5388,22.78,508459,0.0,1.0
2023-01-05,23.18,23.2391,22.9778,23.0,81214,23.18,23.2391,22.9778,23.0,81214,0.0,1.0
2023-01-06,23.79,23.79,23.24,23.33,125565,23.79,23.79,23.24,23.33,125565,0.0,1.0
2023-01-09,24.29,24.54,24.21,24.21,116339,24.29,24.54,24.21,24.21,116339,0.0,1.0
2023-01-10,24.69,24.735,24.37,24.37,90498,24.69,24.735,24.37,24.37,90498,0.0,1.0
2023-01-11,25.34,25.38,25.037,25.15,352399,25.34,25.38,25.037,25.15,352399,0.0,1.0
2023-01-12,25.25,25.43,25.029,25.31,128279,25.25,25.43,25.029,25.31,128279,0.0,1.0
2023-01-13,25.55,25.64,25.2,25.2,407674,25.55,25.64,25.2,25.2,407674,0.0,1.0
2023-01-17,25.67,25.72,25.2714,25.52,355326,25.67,25.72,25.2714,25.52,355326,0.0,1.0
2023-01-18,25.57,26.38,25.5,26.25,1389795,25.57,26.38,25.5,26.25,1389795,0.0,1.0
2023-01-19,25.77,25.8693,25.55,25.6,258067,25.77,25.8693,25.55,25.6,258067,0.0,1.0
2023-01-20,25.93,25.93,25.5001,25.66,178289,25.93,25.93,25.5001,25.66,178289,0.0,1.0
2023-01-23,25.79,25.8703,25.59,25.71,309921,25.79,25.8703,25.59,25.71,309921,0.0,1.0
2023-01-24,25.84,25.89,25.6016,25.73,171927,25.84,25.89,25.6016,25.73,171927,0.0,1.0
2023-01-25,25.88,25.88,25.5716,25.66,127943,25.88,25.88,25.5716,25.66,127943,0.0,1.0
2023-01-26,25.96,26.02,25.6947,25.88,78091,25.96,26.02,25.6947,25.88,78091,0.0,1.0
2023-01-27,25.62,25.83,25.3,25.83,117616,25.62,25.83,25.3,25.83,117616,0.0,1.0
2023-01-30,25.37,25.595,25.31,25.45,204161,25.37,25.595,25.31,25.45,204161,0.0,1.0
2023-01-31,25.64,25.69,25.22,25.29,49840,25.64,25.69,25.22,25.29,49840,0.0,1.0
2023-02-01,25.44,25.5,24.92,25.32,186781,25.44,25.5,24.92,25.32,186781,0.0,1.0
2023-02-02,24.82,25.54,24.78,25.38,124360,24.82,25.54,24.78,25.38,124360,0.0,1.0
2023-02-03,24.56,25.0194,24.5,24.82,79881,24.56,25.0194,24.5,24.82,79881,0.0,1.0
2023-02-06,24.53,24.58,24.2849,24.48,171162,24.53,24.58,24.2849,24.48,171162,0.0,1.0
2023-02-07,24.74,24.82,24.34,24.51,105628,24.74,24.82,24.34,24.51,105628,0.0,1.0
2023-02-08,24.57,24.7796,24.4103,24.72,55399,24.57,24.7796,24.4103,24.72,55399,0.0,1.0
2023-02-09,24.75,24.99,24.63,24.99,102186,24.75,24.99,24.63,24.99,102186,0.0,1.0
2023-02-10,24.42,24.64,24.3612,24.57,56067,24.42,24.64,24.3612,24.57,56067,0.0,1.0
2023-02-13,24.72,24.75,24.5,24.5,38279,24.72,24.75,24.5,24.5,38279,0.0,1.0
2023-02-14,24.9,24.9999,24.64,24.69,73933,24.9,24.9999,24.64,24.69,73933,0.0,1.0
2023-02-15,24.52,24.54,24.18,24.41,428731,24.52,24.54,24.18,24.41,428731,0.0,1.0
2023-02-16,25.01,25.19,24.52,24.52,303842,25.01,25.19,24.52,24.52,303842,0.0,1.0
2023-02-17,25.06,25.14,24.62,25.0,49438,25.06,25.14,24.62,25.0,49438,0.0,1.0
2023-02-21,25.55,25.6395,25.37,25.57,138339,25.55,25.6395,25.37,25.57,138339,0.0,1.0
2023-02-22,25.32,25.45,25.16,25.33,230546,25.32,25.45,25.16,25.33,230546,0.0,1.0
2023-02-23,24.65,25.28,24.56,25.28,106285,24.65,25.28,24.56,25.28,106285,0.0,1.0
2023-02-24,24.06,24.28,24.03,24.15,123964,24.06,24.28,24.03,24.15,123964,0.0,1.0
2023-02-27,24.44,24.5,24.14,24.26,169007,24.44,24.5,24.14,24.26,169007,0.0,1.0
2023-02-28,24.84,24.93,24.6377,24.66,164246,24.84,24.93,24.6377,24.66,164246,0.0,1.0
2023-03-01,25.39,25.42,25.0482,25.18,148326,25.39,25.42,25.0482,25.18,148326,0.0,1.0
2023-03-02,24.81,24.9699,24.631,24.8,68311,24.81,24.9699,24.631,24.8,68311,0.0,1.0
2023-03-03,24.852,25.0,24.7179,24.98,66745,24.852,25.0,24.7179,24.98,66745,0.0,1.0
2023-03-06,24.87,24.94,24.66,24.72,50218,24.87,24.94,24.66,24.72,50218,0.0,1.0
2023-03-07,24.23,24.56,24.13,24.56,70986,24.23,24.56,24.13,24.56,70986,0.0,1.0
2023-03-08,24.54,24.82,24.41,24.41,49567,24.54,24.82,24.41,24.41,49567,0.0,1.0
2023-03-09,24.48,24.6793,24.32,24.56,29683,24.48,24.6793,24.32,24.56,29683,0.0,1.0
2023-03-10,24.4,24.78,24.33,24.41,111697,24.4,24.78,24.33,24.41,111697,0.0,1.0
2023-03-13,24.7,24.8399,24.22,24.28,39433,24.7,24.8399,24.22,24.28,39433,0.0,1.0
2023-03-14,24.49,24.72,24.3404,24.72,51950,24.49,24.72,24.3404,24.72,51950,0.0,1.0
2023-03-15,23.7,23.91,23.41,23.83,94524,23.7,23.91,23.41,23.83,94524,0.0,1.0
2023-03-16,23.59,23.6399,23.29,23.5,378782,23.59,23.6399,23.29,23.5,378782,0.0,1.0
2023-03-17,23.75,23.91,23.62,23.91,63780,23.75,23.91,23.62,23.91,63780,0.0,1.0
2023-03-20,24.17,24.2099,23.87,23.87,29700,24.17,24.2099,23.87,23.87,29700,0.0,1.0
2023-03-21,24.47,24.55,24.26,24.49,299373,24.47,24.55,24.26,24.49,299373,0.0,1.0
2023-03-22,24.66,24.97,24.51,24.52,94860,24.66,24.97,24.51,24.52,94860,0.0,1.0
2023-03-23,24.96,25.16,24.76,24.76,61934,24.96,25.16,24.76,24.76,61934,0.0,1.0
2023-03-24,24.84,24.97,24.68,24.95,64419,24.84,24.97,24.68,24.95,64419,0.0,1.0
2023-03-27,24.98,25.0699,24.67,24.81,92695,24.98,25.0699,24.67,24.81,92695,0.0,1.0
2023-03-28,24.87,25.07,24.8201,24.91,42986,24.87,25.07,24.8201,24.91,42986,0.0,1.0
2023-03-29,24.92,25.15,24.87,25.01,26181,24.92,25.15,24.87,25.01,26181,0.0,1.0
2023-03-30,25.12,25.1418,24.84,25.11,29786,25.12,25.1418,24.84,25.11,29786,0.0,1.0
2023-03-31,24.94,25.09,24.91,24.91,25828,24.94,25.09,24.91,24.91,25828,0.0,1.0
2023-04-03,24.77,25.0,24.69,24.94,67583,24.77,25.0,24.69,24.94,67583,0.0,1.0
2023-04-04,24.29,24.6,24.1,24.58,57219,24.29,24.6,24.1,24.58,57219,0.0,1.0
2023-04-05,24.41,24.4199,24.2,24.29,62901,24.41,24.4199,24.2,24.29,62901,0.0,1.0
2023-04-06,24.58,24.65,24.2901,24.52,35492,24.58,24.65,24.2901,24.52,35492,0.0,1.0
2023-04-10,24.39,24.45,24.2608,24.33,25856,24.39,24.45,24.2608,24.33,25856,0.0,1.0
2023-04-11,24.68,24.79,24.5001,24.54,27530,24.68,24.79,24.5001,24.54,27530,0.0,1.0
2023-04-12,24.91,24.9899,24.5959,24.62,61891,24.91,24.9899,24.5959,24.62,61891,0.0,1.0
2023-04-13,25.25,25.32,25.11,25.11,112111,25.25,25.32,25.11,25.11,112111,0.0,1.0
2023-04-14,25.14,25.5972,25.01,25.5,101625,25.14,25.5972,25.01,25.5,101625,0.0,1.0
2023-04-17,24.94,25.15,24.8401,25.15,35964,24.94,25.15,24.8401,25.15,35964,0.0,1.0
2023-04-18,25.05,25.12,24.86,25.0,34831,25.05,25.12,24.86,25.0,34831,0.0,1.0
2023-04-19,24.89,25.02,24.7666,25.02,35663,24.89,25.02,24.7666,25.02,35663,0.0,1.0
2023-04-20,24.61,24.88,24.5001,24.67,49950,24.61,24.88,24.5001,24.67,49950,0.0,1.0
2023-04-21,24.43,24.53,24.3,24.53,290782,24.43,24.53,24.3,24.53,290782,0.0,1.0
2023-04-24,24.35,24.46,24.25,24.46,52319,24.35,24.46,24.25,24.46,52319,0.0,1.0
2023-04-25,23.66,23.7561,23.585,23.69,301490,23.66,23.7561,23.585,23.69,301490,0.0,1.0
2023-04-26,23.61,23.75,23.6,23.74,39657,23.61,23.75,23.6,23.74,39657,0.0,1.0
2023-04-27,23.83,23.88,23.4209,23.62,36853,23.83,23.88,23.4209,23.62,36853,0.0,1.0
2023-04-28,23.85,24.0,23.66,24.0,22718,23.85,24.0,23.66,24.0,22718,0.0,1.0
2023-05-01,24.12,24.48,24.0,24.0,68715,24.12,24.48,24.0,24.0,68715,0.0,1.0
2023-05-02,23.71,23.8374,23.6224,23.7,65609,23.71,23.8374,23.6224,23.7,65609,0.0,1.0
2023-05-03,23.58,23.69,23.52,23.57,49033,23.58,23.69,23.52,23.57,49033,0.0,1.0
2023-05-04,23.65,23.7501,23.5,23.5,25269,23.65,23.7501,23.5,23.5,25269,0.0,1.0
2023-05-05,23.91,23.94,23.77,23.94,19941,23.91,23.94,23.77,23.94,19941,0.0,1.0
2023-05-08,24.0938,24.17,24.02,24.1,40714,24.0938,24.17,24.02,24.1,40714,0.0,1.0
2023-05-09,24.03,24.03,23.78,23.78,60540,24.03,24.03,23.78,23.78,60540,0.0,1.0
2023-05-10,23.63,23.7295,23.51,23.66,53766,23.63,23.7295,23.51,23.66,53766,0.0,1.0
2023-05-11,22.75,23.03,22.66,23.03,112817,22.75,23.03,22.66,23.03,112817,0.0,1.0
2023-05-12,22.9,23.04,22.75,22.75,61476,22.9,23.04,22.75,22.75,61476,0.0,1.0
2023-05-15,23.0,23.108,22.93,23.0,54470,23.0,23.108,22.93,23.0,54470,0.0,1.0
2023-05-16,22.5,22.7613,22.5,22.62,59221,22.5,22.7613,22.5,22.62,59221,0.0,1.0
2023-05-17,23.06,23.18,22.99,23.1,63599,23.06,23.18,22.99,23.1,63599,0.0,1.0
2023-05-18,22.76,22.77,22.6404,22.75,33199,22.76,22.77,22.6404,22.75,33199,0.0,1.0
2023-05-19,22.93,23.04,22.86,22.93,28667,22.93,23.04,22.86,22.93,28667,0.0,1.0
2023-05-22,22.65,22.81,22.6,22.64,25495,22.65,22.81,22.6,22.64,25495,0.0,1.0
2023-05-23,22.4,22.55,22.31,22.49,142401,22.4,22.55,22.31,22.49,142401,0.0,1.0
2023-05-24,21.94,22.31,21.88,22.25,82660,21.94,22.31,21.88,22.25,82660,0.0,1.0
2023-05-25,22.16,22.2766,22.0004,22.05,25911,22.16,22.2766,22.0004,22.05,25911,0.0,1.0
2023-05-26,22.61,22.681,22.47,22.47,26389,22.61,22.681,22.47,22.47,26389,0.0,1.0
2023-05-30,22.56,22.6,22.4201,22.55,29554,22.56,22.6,22.4201,22.55,29554,0.0,1.0
2023-05-31,22.62,22.64,22.33,22.54,88968,22.62,22.64,22.33,22.54,88968,0.0,1.0
2023-06-01,22.84,22.955,22.7201,22.75,38751,22.84,22.955,22.7201,22.75,38751,0.0,1.0
2023-06-02,22.98,23.14,22.87,23.14,70646,22.98,23.14,22.87,23.14,70646,0.0,1.0
2023-06-05,23.15,23.3399,22.92,23.0,47474,23.15,23.3399,22.92,23.0,47474,0.0,1.0
2023-06-06,23.17,23.2458,22.9801,23.16,30224,23.17,23.2458,22.9801,23.16,30224,0.0,1.0
2023-06-07,23.13,23.41,23.06,23.27,32094,23.13,23.41,23.06,23.27,32094,0.0,1.0
2023-06-08,23.3,23.35,23.165,23.24,34484,23.3,23.35,23.165,23.24,34484,0.0,1.0
2023-06-09,23.28,23.58,23.2,23.31,50373,23.28,23.58,23.2,23.31,50373,0.0,1.0
2023-06-12,23.13,23.2299,23.05,23.15,83242,23.13,23.2299,23.05,23.15,83242,0.0,1.0
2023-06-13,23.56,23.6655,23.4801,23.53,107215,23.56,23.6655,23.4801,23.53,107215,0.0,1.0
2023-06-14,23.69,23.8552,23.61,23.64,52786,23.69,23.8552,23.61,23.64,52786,0.0,1.0
2023-06-15,23.97,23.9999,23.83,23.86,56747,23.97,23.9999,23.83,23.86,56747,0.0,1.0
2023-06-16,23.87,24.0775,23.86,24.03,109343,23.87,24.0775,23.86,24.03,109343,0.0,1.0
2023-06-20,23.95,23.98,23.78,23.91,47215,23.95,23.98,23.78,23.91,47215,0.0,1.0
2023-06-21,23.97,24.12,23.86,23.86,39708,23.97,24.12,23.86,23.86,39708,0.0,1.0
2023-06-22,24.0,24.2,23.9101,24.16,43447,24.0,24.2,23.9101,24.16,43447,0.0,1.0
2023-06-23,23.54,23.5499,23.35,23.43,83134,23.54,23.5499,23.35,23.43,83134,0.0,1.0
2023-06-26,23.38,23.52,23.27,23.45,66771,23.38,23.52,23.27,23.45,66771,0.0,1.0
2023-06-27,23.37,23.47,23.3001,23.4,24385,23.37,23.47,23.3001,23.4,24385,0.0,1.0
2023-06-28,22.93,23.1,22.89,23.03,81640,22.93,23.1,22.89,23.03,81640,0.0,1.0
2023-06-29,22.75,22.8899,22.6801,22.74,58402,22.75,22.8899,22.6801,22.74,58402,0.0,1.0
2023-06-30,23.2,23.23,23.03,23.05,87115,23.2,23.23,23.03,23.05,87115,0.0,1.0
2023-07-03,23.34,23.4441,23.26,23.33,34486,23.34,23.4441,23.26,23.33,34486,0.0,1.0
2023-07-05,23.17,23.3334,23.17,23.23,26943,23.17,23.3334,23.17,23.23,26943,0.0,1.0
2023-07-06,23.11,23.16,22.9466,23.1,18750,23.11,23.16,22.9466,23.1,18750,0.0,1.0
2023-07-07,23.31,23.35,23.1,23.1,20425,23.31,23.35,23.1,23.1,20425,0.0,1.0
2023-07-10,23.41,23.4263,23.23,23.23,47910,23.41,23.4263,23.23,23.23,47910,0.0,1.0
2023-07-11,23.26,23.44,23.14,23.44,43837,23.26,23.44,23.14,23.44,43837,0.0,1.0
2023-07-12,23.772,23.8,23.58,23.6,50001,23.772,23.8,23.58,23.6,50001,0.0,1.0
2023-07-13,24.36,24.4,24.0101,24.02,241002,24.36,24.4,24.0101,24.02,241002,0.0,1.0
2023-07-14,24.2,24.37,24.2,24.36,195179,24.2,24.37,24.2,24.36,195179,0.0,1.0
2023-07-17,23.71,23.75,23.5598,23.69,88249,23.71,23.75,23.5598,23.69,88249,0.0,1.0
2023-07-18,23.65,23.69,23.52,23.55,153069,23.65,23.69,23.52,23.55,153069,0.0,1.0
2023-07-19,23.55,23.6,23.42,23.48,44503,23.55,23.6,23.42,23.48,44503,0.0,1.0
2023-07-20,23.65,23.949,23.63,23.89,28205,23.65,23.949,23.63,23.89,28205,0.0,1.0
2023-07-21,23.56,23.65,23.52,23.65,39038,23.56,23.65,23.52,23.65,39038,0.0,1.0
2023-07-24,23.76,23.8463,23.5501,23.59,82084,23.76,23.8463,23.5501,23.59,82084,0.0,1.0
2023-07-25,24.27,24.38,24.17,24.35,252234,24.27,24.38,24.17,24.35,252234,0.0,1.0
2023-07-26,24.17,24.34,24.021,24.34,70372,24.17,24.34,24.021,24.34,70372,0.0,1.0
2023-07-27,23.76,24.02,23.72,24.02,30929,23.76,24.02,23.72,24.02,30929,0.0,1.0
2023-07-28,24.33,24.33,24.0753,24.12,34149,24.33,24.33,24.0753,24.12,34149,0.0,1.0
2023-07-31,24.82,24.8895,24.46,24.5,397120,24.82,24.8895,24.46,24.5,397120,0.0,1.0
2023-08-01,24.2,24.44,24.17,24.39,196866,24.2,24.44,24.17,24.39,196866,0.0,1.0
2023-08-02,23.76,23.9603,23.67,23.89,373439,23.76,23.9603,23.67,23.89,373439,0.0,1.0
2023-08-03,24.1,24.1642,23.83,23.83,31439,24.1,24.1642,23.83,23.83,31439,0.0,1.0
2023-08-04,23.89,24.03,23.7801,23.86,350382,23.89,24.03,23.7801,23.86,350382,0.0,1.0
2023-08-07,23.79,23.95,23.686,23.94,18883,23.79,23.95,23.686,23.94,18883,0.0,1.0
2023-08-08,23.38,23.43,23.201,23.28,58555,23.38,23.43,23.201,23.28,58555,0.0,1.0
2023-08-09,23.45,23.6,23.4201,23.47,222342,23.45,23.6,23.4201,23.47,222342,0.0,1.0
2023-08-10,23.27,23.5708,23.24,23.52,25872,23.27,23.5708,23.24,23.52,25872,0.0,1.0
2023-08-11,23.08,23.1656,23.01,23.06,68069,23.08,23.1656,23.01,23.06,68069,0.0,1.0
2023-08-14,23.08,23.1547,22.92,22.99,30663,23.08,23.1547,22.92,22.99,30663,0.0,1.0
2023-08-15,22.71,22.8642,22.71,22.83,85900,22.71,22.8642,22.71,22.83,85900,0.0,1.0
2023-08-16,22.65,22.84,22.6186,22.69,174715,22.65,22.84,22.6186,22.69,174715,0.0,1.0
2023-08-17,22.85,22.98,22.8,22.98,70635,22.85,22.98,22.8,22.98,70635,0.0,1.0
2023-08-18,22.98,23.0,22.88,22.88,32169,22.98,23.0,22.88,22.88,32169,0.0,1.0
2023-08-21,23.1,23.1,22.9802,23.03,45796,23.1,23.1,22.9802,23.03,45796,0.0,1.0
2023-08-22,23.31,23.33,23.18,23.28,226212,23.31,23.33,23.18,23.28,226212,0.0,1.0
2023-08-23,23.54,23.6009,23.34,23.34,66760,23.54,23.6009,23.34,23.34,66760,0.0,1.0
2023-08-24,23.27,23.4,23.25,23.33,30604,23.27,23.4,23.25,23.33,30604,0.0,1.0
2023-08-25,23.24,23.35,23.1697,23.29,98639,23.24,23.35,23.1697,23.29,98639,0.0,1.0
2023-08-28,23.4,23.42,23.26,23.33,25879,23.4,23.42,23.26,23.33,25879,0.0,1.0
2023-08-29,23.65,23.6892,23.32,23.32,31806,23.65,23.6892,23.32,23.32,31806,0.0,1.0
2023-08-30,23.65,23.6908,23.63,23.66,26386,23.65,23.6908,23.63,23.66,26386,0.0,1.0
2023-08-31,23.54,23.59,23.46,23.51,266926,23.54,23.59,23.46,23.51,266926,0.0,1.0
2023-09-01,23.71,23.99,23.6301,23.93,35200,23.71,23.99,23.6301,23.93,35200,0.0,1.0
2023-09-05,23.62,23.7,23.58,23.58,230684,23.62,23.7,23.58,23.58,230684,0.0,1.0
2023-09-06,23.34,23.56,23.3,23.48,74984,23.34,23.56,23.3,23.48,74984,0.0,1.0
2023-09-07,23.21,23.2309,23.06,23.15,214538,23.21,23.2309,23.06,23.15,214538,0.0,1.0
2023-09-08,22.87,22.99,22.84,22.88,68515,22.87,22.99,22.84,22.88,68515,0.0,1.0
2023-09-11,23.43,23.4716,23.35,23.4,38839,23.43,23.4716,23.35,23.4,38839,0.0,1.0
2023-09-12,23.37,23.42,23.2357,23.3,24094,23.37,23.42,23.2357,23.3,24094,0.0,1.0
2023-09-13,23.35,23.54,23.31,23.48,52985,23.35,23.54,23.31,23.48,52985,0.0,1.0
2023-09-14,23.53,23.58,23.36,23.41,28132,23.53,23.58,23.36,23.41,28132,0.0,1.0
2023-09-15,23.44,23.52,23.3832,23.52,29749,23.44,23.52,23.3832,23.52,29749,0.0,1.0
2023-09-18,23.33,23.39,23.26,23.39,40579,23.33,23.39,23.26,23.39,40579,0.0,1.0
2023-09-19,23.13,23.1947,23.06,23.1,89259,23.13,23.1947,23.06,23.1,89259,0.0,1.0
2023-09-20,23.04,23.35,23.03,23.21,44560,23.04,23.35,23.03,23.21,44560,0.0,1.0
2023-09-21,22.83,22.9214,22.71,22.78,34527,22.83,22.9214,22.71,22.78,34527,0.0,1.0
2023-09-22,22.84,22.99,22.79,22.99,108596,22.84,22.99,22.79,22.99,108596,0.0,1.0
2023-09-25,22.73,22.76,22.6401,22.71,76665,22.73,22.76,22.6401,22.71,76665,0.0,1.0
2023-09-26,22.54,22.68,22.5,22.68,34692,22.54,22.68,22.5,22.68,34692,0.0,1.0
2023-09-27,22.5,22.5812,22.42,22.46,23364,22.5,22.5812,22.42,22.46,23364,0.0,1.0
2023-09-28,22.9081,22.9353,22.81,22.84,35242,22.9081,22.9353,22.81,22.84,35242,0.0,1.0
2023-09-29,23.02,23.25,23.0,23.21,140364,23.02,23.25,23.0,23.21,140364,0.0,1.0
2023-10-02,22.53,22.7,22.44,22.7,54189,22.53,22.7,22.44,22.7,54189,0.0,1.0
2023-10-03,22.4,22.4753,22.3,22.35,27627,22.4,22.4753,22.3,22.35,27627,0.0,1.0
2023-10-04,22.19,22.29,22.0,22.26,52393,22.19,22.29,22.0,22.26,52393,0.0,1.0
2023-10-05,22.06,22.12,21.9533,22.12,63365,22.06,22.12,21.9533,22.12,63365,0.0,1.0
2023-10-06,22.45,22.53,22.272,22.46,30493,22.45,22.53,22.272,22.46,30493,0.0,1.0
2023-10-09,22.67,22.7,22.55,22.55,35802,22.67,22.7,22.55,22.55,35802,0.0,1.0
2023-10-10,22.44,22.5001,22.33,22.33,17445,22.44,22.5001,22.33,22.33,17445,0.0,1.0
2023-10-11,22.34,22.55,22.3101,22.47,27299,22.34,22.55,22.3101,22.47,27299,0.0,1.0
2023-10-12,22.23,22.37,22.15,22.37,13182,22.23,22.37,22.15,22.37,13182,0.0,1.0
2023-10-13,22.14,22.1899,22.1,22.16,10659,22.14,22.1899,22.1,22.16,10659,0.0,1.0
2023-10-16,22.19,22.26,22.154,22.18,318589,22.19,22.26,22.154,22.18,318589,0.0,1.0
2023-10-17,22.2,22.29,22.01,22.01,55027,22.2,22.29,22.01,22.01,55027,0.0,1.0
2023-10-18,22.2235,22.41,22.22,22.34,11712,22.2235,22.41,22.22,22.34,11712,0.0,1.0
2023-10-19,22.33,22.4,22.1712,22.28,156486,22.33,22.4,22.1712,22.28,156486,0.0,1.0
2023-10-20,22.08,22.29,22.07,22.12,30164,22.08,22.29,22.07,22.12,30164,0.0,1.0
2023-10-23,22.29,22.32,22.02,22.16,18001,22.29,22.32,22.02,22.16,18001,0.0,1.0
2023-10-24,22.59,22.6024,22.31,22.4,116805,22.59,22.6024,22.31,22.4,116805,0.0,1.0
2023-10-25,22.32,22.45,22.26,22.37,39373,22.32,22.45,22.26,22.37,39373,0.0,1.0
2023-10-26,22.37,22.43,22.24,22.24,14053,22.37,22.43,22.24,22.24,14053,0.0,1.0
2023-10-27,22.66,22.72,22.59,22.59,25651,22.66,22.72,22.59,22.59,25651,0.0,1.0
2023-10-30,22.76,22.9,22.69,22.76,28029,22.76,22.9,22.69,22.76,28029,0.0,1.0
2023-10-31,22.7,22.71,22.57,22.61,7805,22.7,22.71,22.57,22.61,7805,0.0,1.0
2023-11-01,22.8,22.9393,22.64,22.76,15174,22.8,22.9393,22.64,22.76,15174,0.0,1.0
2023-11-02,22.95,22.95,22.77,22.82,262327,22.95,22.95,22.77,22.82,262327,0.0,1.0
2023-11-03,22.85,23.0,22.84,22.88,24709,22.85,23.0,22.84,22.88,24709,0.0,1.0
2023-11-06,23.14,23.1781,23.03,23.12,29016,23.14,23.1781,23.03,23.12,29016,0.0,1.0
2023-11-07,22.95,22.96,22.7549,22.88,28363,22.95,22.96,22.7549,22.88,28363,0.0,1.0
2023-11-08,22.65,22.87,22.65,22.87,16182,22.65,22.87,22.65,22.87,16182,0.0,1.0
2023-11-09,22.63,22.83,22.6,22.73,13940,22.63,22.83,22.6,22.73,13940,0.0,1.0
2023-11-10,22.45,22.51,22.38,22.51,31117,22.45,22.51,22.38,22.51,31117,0.0,1.0
2023-11-13,22.83,22.89,22.65,22.65,31794,22.83,22.89,22.65,22.65,31794,0.0,1.0
2023-11-14,22.94,23.15,22.91,23.02,34394,22.94,23.15,22.91,23.02,34394,0.0,1.0
2023-11-15,23.13,23.2,23.0288,23.05,23766,23.13,23.2,23.0288,23.05,23766,0.0,1.0
2023-11-16,23.0,23.15,22.9301,23.13,49520,23.0,23.15,22.9301,23.13,49520,0.0,1.0
2023-11-17,23.29,23.3,23.08,23.09,37794,23.29,23.3,23.08,23.09,37794,0.0,1.0
2023-11-20,23.69,23.7,23.32,23.32,38625,23.69,23.7,23.32,23.32,38625,0.0,1.0
2023-11-21,23.73,23.81,23.65,23.72,103705,23.73,23.81,23.65,23.72,103705,0.0,1.0
2023-11-22,23.545,23.56,23.371,23.43,79620,23.545,23.56,23.371,23.43,79620,0.0,1.0
2023-11-24,23.73,23.73,23.4607,23.51,16339,23.73,23.73,23.4607,23.51,16339,0.0,1.0
2023-11-27,23.5323,23.57,23.45,23.55,44287,23.5323,23.57,23.45,23.55,44287,0.0,1.0
2023-11-28,23.8,23.86,23.66,23.74,31221,23.8,23.86,23.66,23.74,31221,0.0,1.0
2023-11-29,23.6953,23.9,23.6,23.9,24014,23.6953,23.9,23.6,23.9,24014,0.0,1.0
2023-11-30,23.8,23.85,23.38,23.38,38078,23.8,23.85,23.38,23.38,38078,0.0,1.0
2023-12-01,24.24,24.295,23.96,24.05,130109,24.24,24.295,23.96,24.05,130109,0.0,1.0
2023-12-04,23.69,23.94,23.68,23.88,74099,23.69,23.94,23.68,23.88,74099,0.0,1.0
2023-12-05,23.4,23.53,23.33,23.51,49727,23.4,23.53,23.33,23.51,49727,0.0,1.0
2023-12-06,23.08,23.52,23.07,23.5,32822,23.08,23.52,23.07,23.5,32822,0.0,1.0
2023-12-07,23.46,23.495,23.27,23.43,114787,23.46,23.495,23.27,23.43,114787,0.0,1.0
2023-12-08,23.73,23.87,23.66,23.66,28243,23.73,23.87,23.66,23.66,28243,0.0,1.0
2023-12-11,23.42,23.56,23.3601,23.56,168838,23.42,23.56,23.3601,23.56,168838,0.0,1.0
2023-12-12,23.43,23.49,23.28,23.44,24039,23.43,23.49,23.28,23.44,24039,0.0,1.0
2023-12-13,23.7,23.71,23.32,23.37,39131,23.7,23.71,23.32,23.37,39131,0.0,1.0
2023-12-14,23.97,24.16,23.91,24.08,413705,23.97,24.16,23.91,24.08,413705,0.0,1.0
2023-12-15,23.95,24.0999,23.89,23.89,66384,23.95,24.0999,23.89,23.89,66384,0.0,1.0
2023-12-18,23.84,23.98,23.76,23.95,73245,23.84,23.98,23.76,23.95,73245,0.0,1.0
2023-12-19,24.18,24.29,24.06,24.14,99606,24.18,24.29,24.06,24.14,99606,0.0,1.0
2023-12-20,23.96,24.255,23.94,24.16,55744,23.96,24.255,23.94,24.16,55744,0.0,1.0
2023-12-21,24.25,24.25,24.11,24.16,21436,24.25,24.25,24.11,24.16,21436,0.0,1.0
2023-12-22,24.09,24.33,24.04,24.25,332758,24.09,24.33,24.04,24.25,332758,0.0,1.0
2023-12-26,24.19,24.44,24.15,24.42,23365,24.19,24.44,24.15,24.42,23365,0.0,1.0
2023-12-27,24.53,24.58,24.25,24.25,33202,24.53,24.58,24.25,24.25,33202,0.0,1.0
2023-12-28,24.2143,24.3999,24.21,24.34,36245,24.2143,24.3999,24.21,24.34,36245,0.0,1.0
2023-12-29,24.14,24.1799,24.04,24.14,55922,24.14,24.1799,24.04,24.14,55922,0.0,1.0
2024-01-02,23.95,24.15,23.9216,23.99,30683,23.95,24.15,23.9216,23.99,30683,0.0,1.0
2024-01-03,23.96,24.06,23.72,23.74,261010,23.96,24.06,23.72,23.74,261010,0.0,1.0
2024-01-04,23.9,23.9,23.69,23.69,177738,23.9,23.9,23.69,23.69,177738,0.0,1.0
2024-01-05,23.65,23.99,23.6,23.9,65963,23.65,23.99,23.6,23.9,65963,0.0,1.0
2024-01-08,23.75,23.78,23.57,23.63,69166,23.75,23.78,23.57,23.63,69166,0.0,1.0
2024-01-09,23.34,23.58,23.33,23.55,28803,23.34,23.58,23.33,23.55,28803,0.0,1.0
2024-01-10,23.55,23.5599,23.39,23.55,89902,23.55,23.5599,23.39,23.55,89902,0.0,1.0
2024-01-11,23.52,23.58,23.43,23.57,17594,23.52,23.58,23.43,23.57,17594,0.0,1.0
2024-01-12,23.25,23.61,23.2301,23.49,32579,23.25,23.61,23.2301,23.49,32579,0.0,1.0
2024-01-16,23.4,23.46,23.38,23.46,88646,23.4,23.46,23.38,23.46,88646,0.0,1.0
2024-01-17,23.26,23.32,23.16,23.29,31356,23.26,23.32,23.16,23.29,31356,0.0,1.0
2024-01-18,23.41,23.41,23.1,23.18,28793,23.41,23.41,23.1,23.18,28793,0.0,1.0
2024-01-19,23.61,23.62,23.352,23.49,48246,23.61,23.62,23.352,23.49,48246,0.0,1.0
2024-01-22,23.31,23.4999,23.31,23.41,25276,23.31,23.4999,23.31,23.41,25276,0.0,1.0
2024-01-23,23.7,23.705,23.57,23.57,32302,23.7,23.705,23.57,23.57,32302,0.0,1.0
2024-01-24,24.1,24.2,24.03,24.14,301621,24.1,24.2,24.03,24.14,301621,0.0,1.0
2024-01-25,24.06,24.2,24.05,24.11,33606,24.06,24.2,24.05,24.11,33606,0.0,1.0
2024-01-26,24.0165,24.2,23.97,24.04,31460,24.0165,24.2,23.97,24.04,31460,0.0,1.0
2024-01-29,24.14,24.249,24.0,24.02,25612,24.14,24.249,24.0,24.02,25612,0.0,1.0
2024-01-30,24.37,24.3737,24.09,24.17,35905,24.37,24.3737,24.09,24.17,35905,0.0,1.0
2024-01-31,24.19,24.5,24.16,24.47,22969,24.19,24.5,24.16,24.47,22969,0.0,1.0
2024-02-01,23.95,24.11,23.84,23.9,271729,23.95,24.11,23.84,23.9,271729,0.0,1.0
2024-02-02,23.79,23.92,23.76,23.8,18877,23.79,23.92,23.76,23.8,18877,0.0,1.0
2024-02-05,23.5,23.58,23.461,23.52,216779,23.5,23.58,23.461,23.52,216779,0.0,1.0
2024-02-06,23.58,23.67,23.5314,23.59,17023,23.58,23.67,23.5314,23.59,17023,0.0,1.0
2024-02-07,23.29,23.51,23.27,23.45,36385,23.29,23.51,23.27,23.45,36385,0.0,1.0
2024-02-08,23.1,23.16,22.95,23.02,40061,23.1,23.16,22.95,23.02,40061,0.0,1.0
2024-02-09,22.95,23.0,22.81,22.91,39802,22.95,23.0,22.81,22.91,39802,0.0,1.0
2024-02-12,23.166,23.22,23.0,23.02,28387,23.166,23.22,23.0,23.02,28387,0.0,1.0
2024-02-13,23.07,23.35,23.0402,23.28,43310,23.07,23.35,23.0402,23.28,43310,0.0,1.0
2024-02-14,23.03,23.24,23.02,23.16,38183,23.03,23.24,23.02,23.16,38183,0.0,1.0
2024-02-15,23.38,23.4497,23.26,23.31,54783,23.38,23.4497,23.26,23.31,54783,0.0,1.0
2024-02-16,23.84,23.89,23.73,23.76,67177,23.84,23.89,23.73,23.76,67177,0.0,1.0
2024-02-20,24.04,24.09,23.8615,23.93,432705,24.04,24.09,23.8615,23.93,432705,0.0,1.0
2024-02-21,24.14,24.2692,24.05,24.23,16145,24.14,24.2692,24.05,24.23,16145,0.0,1.0
2024-02-22,24.31,24.33,24.1001,24.11,37863,24.31,24.33,24.1001,24.11,37863,0.0,1.0
2024-02-23,24.13,24.25,24.01,24.1,16194,24.13,24.25,24.01,24.1,16194,0.0,1.0
2024-02-26,23.82,23.96,23.78,23.86,132741,23.82,23.96,23.78,23.86,132741,0.0,1.0
2024-02-27,23.98,24.0299,23.8405,24.01,187781,23.98,24.0299,23.8405,24.01,187781,0.0,1.0
2024-02-28,23.87,23.89,23.76,23.86,155929,23.87,23.89,23.76,23.86,155929,0.0,1.0
2024-02-29,23.89,24.05,23.88,23.99,150973,23.89,24.05,23.88,23.99,150973,0.0,1.0
2024-03-01,24.01,24.07,23.81,23.88,79258,24.01,24.07,23.81,23.88,79258,0.0,1.0
2024-03-04,24.02,24.1189,23.97,24.04,49610,24.02,24.1189,23.97,24.04,49610,0.0,1.0
2024-03-05,23.93,24.059,23.91,24.0,53256,23.93,24.059,23.91,24.0,53256,0.0,1.0
2024-03-06,24.07,24.25,24.0301,24.06,40513,24.07,24.25,24.0301,24.06,40513,0.0,1.0
2024-03-07,24.45,24.49,24.35,24.36,78926,24.45,24.49,24.35,24.36,78926,0.0,1.0
2024-03-08,24.25,24.3,24.169,24.27,313339,24.25,24.3,24.169,24.27,313339,0.0,1.0
2024-03-11,24.49,24.5,24.33,24.37,69819,24.49,24.5,24.33,24.37,69819,0.0,1.0
2024-03-12,24.51,24.53,24.3,24.5,54170,24.51,24.53,24.3,24.5,54170,0.0,1.0
2024-03-13,25.26,25.32,24.89,24.89,512969,25.26,25.32,24.89,24.89,512969,0.0,1.0
2024-03-14,25.21,25.279,25.07,25.25,319411,25.21,25.279,25.07,25.25,319411,0.0,1.0
2024-03-15,25.71,25.78,25.44,25.52,377101,25.71,25.78,25.44,25.52,377101,0.0,1.0
2024-03-18,25.76,25.94,25.7002,25.91,113774,25.76,25.94,25.7002,25.91,113774,0.0,1.0
2024-03-19,25.32,25.49,25.31,25.43,292870,25.32,25.49,25.31,25.43,292870,0.0,1.0
2024-03-20,25.53,25.56,25.24,25.24,120710,25.53,25.56,25.24,25.24,120710,0.0,1.0
2024-03-21,25.4,25.43,25.245,25.42,344732,25.4,25.43,25.245,25.42,344732,0.0,1.0
2024-03-22,24.98,25.18,24.98,25.11,300903,24.98,25.18,24.98,25.11,300903,0.0,1.0
2024-03-25,25.13,25.2,25.0,25.0,272151,25.13,25.2,25.0,25.0,272151,0.0,1.0
2024-03-26,25.02,25.1,24.95,25.1,70669,25.02,25.1,24.95,25.1,70669,0.0,1.0
2024-03-27,25.05,25.11,24.79,24.86,72263,25.05,25.11,24.79,24.86,72263,0.0,1.0
2024-03-28,25.12,25.12,24.92,25.01,144856,25.12,25.12,24.92,25.01,144856,0.0,1.0
2024-04-01,25.39,25.49,25.3088,25.49,138350,25.39,25.49,25.3088,25.49,138350,0.0,1.0
2024-04-02,25.53,25.63,25.4201,25.61,107709,25.53,25.63,25.4201,25.61,107709,0.0,1.0
2024-04-03,26.35,26.39,25.82,25.82,308734,26.35,26.39,25.82,25.82,308734,0.0,1.0
2024-04-04,26.26,26.58,26.25,26.41,133797,26.26,26.58,26.25,26.41,133797,0.0,1.0
2024-04-05,26.54,26.57,26.31,26.36,86005,26.54,26.57,26.31,26.36,86005,0.0,1.0
2024-04-08,26.88,26.91,26.5,26.82,120747,26.88,26.91,26.5,26.82,120747,0.0,1.0
2024-04-09,26.88,27.05,26.6536,27.04,120550,26.88,27.05,26.6536,27.04,120550,0.0,1.0
2024-04-10,26.74,26.8697,26.53,26.7,161336,26.74,26.8697,26.53,26.7,161336,0.0,1.0
2024-04-11,26.67,26.75,26.46,26.7,134487,26.67,26.75,26.46,26.7,134487,0.0,1.0
2024-04-12,26.71,27.23,26.6506,27.23,122143,26.71,27.23,26.6506,27.23,122143,0.0,1.0
2024-04-15,27.35,27.45,26.9462,27.21,183913,27.35,27.45,26.9462,27.21,183913,0.0,1.0
2024-04-16,26.91,27.04,26.71,27.01,337133,26.91,27.04,26.71,27.01,337133,0.0,1.0
2024-04-17,27.19,27.43,27.1,27.34,100452,27.19,27.43,27.1,27.34,100452,0.0,1.0
2024-04-18,27.78,27.87,27.4334,27.55,320499,27.78,27.87,27.4334,27.55,320499,0.0,1.0
2024-04-19,28.1,28.28,28.0,28.02,248600,28.1,28.28,28.0,28.02,248600,0.0,1.0
2024-04-22,28.11,28.15,27.92,28.04,216406,28.11,28.15,27.92,28.04,216406,0.0,1.0
2024-04-23,27.67,27.7799,27.5,27.61,471605,27.67,27.7799,27.5,27.61,471605,0.0,1.0
2024-04-24,27.93,28.0902,27.86,27.87,125429,27.93,28.0902,27.86,27.87,125429,0.0,1.0
2024-04-25,28.37,28.41,28.1705,28.32,186224,28.37,28.41,28.1705,28.32,186224,0.0,1.0
2024-04-26,28.55,28.65,28.2868,28.55,187392,28.55,28.65,28.2868,28.55,187392,0.0,1.0
2024-04-29,29.09,29.14,28.73,28.86,288708,29.09,29.14,28.73,28.86,288708,0.0,1.0
2024-04-30,28.31,28.59,28.31,28.5,295377,28.31,28.59,28.31,28.5,295377,0.0,1.0
2024-05-01,28.38,28.6199,28.09,28.21,150211,28.38,28.6199,28.09,28.21,150211,0.0,1.0
2024-05-02,28.0,28.0791,27.83,27.85,197299,28.0,28.0791,27.83,27.85,197299,0.0,1.0
2024-05-03,28.37,28.38,28.1399,28.25,95203,28.37,28.38,28.1399,28.25,95203,0.0,1.0
2024-05-06,28.7,28.83,28.6401,28.73,146199,28.7,28.83,28.6401,28.73,146199,0.0,1.0
2024-05-07,28.61,28.7399,28.5252,28.62,129814,28.61,28.7399,28.5252,28.62,129814,0.0,1.0
2024-05-08,28.34,28.39,28.152,28.25,161583,28.34,28.39,28.152,28.25,161583,0.0,1.0
2024-05-09,28.57,28.6192,28.26,28.31,138869,28.57,28.6192,28.26,28.31,138869,0.0,1.0
2024-05-10,28.81,28.9197,28.7218,28.86,250390,28.81,28.9197,28.7218,28.86,250390,0.0,1.0
2024-05-13,29.52,29.535,29.08,29.14,364094,29.52,29.535,29.08,29.14,364094,0.0,1.0
2024-05-14,29.68,29.94,29.535,29.84,207939,29.68,29.94,29.535,29.84,207939,0.0,1.0
2024-05-15,30.11,30.19,29.51,29.91,293559,30.11,30.19,29.51,29.91,293559,0.0,1.0
2024-05-16,30.01,30.035,29.72,29.86,142380,30.01,30.035,29.72,29.86,142380,0.0,1.0
2024-05-17,31.19,31.2,30.65,30.88,483602,31.19,31.2,30.65,30.88,483602,0.0,1.0
2024-05-20,31.33,31.45,30.77,30.96,522168,31.33,31.45,30.77,30.96,522168,0.0,1.0
2024-05-21,31.38,31.63,31.13,31.63,370447,31.38,31.63,31.13,31.63,370447,0.0,1.0
2024-05-22,29.56,30.33,29.49,30.33,767589,29.56,30.33,29.49,30.33,767589,0.0,1.0
2024-05-23,29.26,29.819,29.255,29.75,388857,29.26,29.819,29.255,29.75,388857,0.0,1.0
2024-05-24,29.23,29.49,29.17,29.48,159136,29.23,29.49,29.17,29.48,159136,0.0,1.0
2024-05-28,29.9,30.07,29.625,30.06,445358,29.9,30.07,29.625,30.06,445358,0.0,1.0
2024-05-29,29.35,29.52,29.23,29.42,235658,29.35,29.52,29.23,29.42,235658,0.0,1.0
2024-05-30,28.59,28.7801,28.54,28.71,364286,28.59,28.7801,28.54,28.71,364286,0.0,1.0
2024-05-31,28.42,28.67,28.1,28.67,195808,28.42,28.67,28.1,28.67,195808,0.0,1.0
2024-06-03,28.7,28.8,28.58,28.76,231819,28.7,28.8,28.58,28.76,231819,0.0,1.0
2024-06-04,27.94,28.12,27.85,28.12,396884,27.94,28.12,27.85,28.12,396884,0.0,1.0
2024-06-05,28.47,28.53,27.89,28.1,244565,28.47,28.53,27.89,28.1,244565,0.0,1.0
2024-06-06,28.72,28.8599,28.47,28.69,200513,28.72,28.8599,28.47,28.69,200513,0.0,1.0
2024-06-07,27.43,27.87,27.43,27.86,362727,27.43,27.87,27.43,27.86,362727,0.0,1.0
2024-06-10,27.98,28.05,27.7401,28.01,313018,27.98,28.05,27.7401,28.01,313018,0.0,1.0
2024-06-11,27.78,27.8142,27.5248,27.67,127781,27.78,27.8142,27.5248,27.67,127781,0.0,1.0
2024-06-12,27.88,28.2899,27.82,28.22,193016,27.88,28.2899,27.82,28.22,193016,0.0,1.0
2024-06-13,27.61,28.07,27.49,28.01,144868,27.61,28.07,27.49,28.01,144868,0.0,1.0
2024-06-14,27.69,27.7699,27.45,27.55,191301,27.69,27.7699,27.45,27.55,191301,0.0,1.0
2024-06-17,27.46,27.505,27.13,27.27,166607,27.46,27.505,27.13,27.27,166607,0.0,1.0
2024-06-18,27.68,27.68,27.17,27.2,202438,27.68,27.68,27.17,27.2,202438,0.0,1.0
2024-06-20,28.08,28.165,27.95,28.0,179296,28.08,28.165,27.95,28.0,179296,0.0,1.0
2024-06-21,27.44,27.595,27.43,27.48,183623,27.44,27.595,27.43,27.48,183623,0.0,1.0
2024-06-24,27.47,27.67,27.411,27.48,105369,27.47,27.67,27.411,27.48,105369,0.0,1.0
2024-06-25,27.15,27.35,27.08,27.35,189482,27.15,27.35,27.08,27.35,189482,0.0,1.0
2024-06-26,27.18,27.22,27.005,27.05,157670,27.18,27.22,27.005,27.05,157670,0.0,1.0
2024-06-27,26.92,27.29,26.92,27.26,127419,26.92,27.29,26.92,27.26,127419,0.0,1.0
2024-06-28,27.21,27.4499,27.14,27.4,144932,27.21,27.4499,27.14,27.4,144932,0.0,1.0
2024-07-01,27.46,27.6,27.37,27.57,114327,27.46,27.6,27.37,27.57,114327,0.0,1.0
2024-07-02,27.52,27.76,27.4559,27.63,76957,27.52,27.76,27.4559,27.63,76957,0.0,1.0
2024-07-03,28.1,28.26,28.04,28.04,157251,28.1,28.26,28.04,28.04,157251,0.0,1.0
2024-07-05,28.78,28.79,28.5,28.73,311301,28.78,28.79,28.5,28.73,311301,0.0,1.0
2024-07-08,28.53,28.8,28.4306,28.72,111206,28.53,28.8,28.4306,28.72,111206,0.0,1.0
2024-07-09,28.34,28.5682,28.17,28.54,194104,28.34,28.5682,28.17,28.54,194104,0.0,1.0
2024-07-10,28.38,28.6713,28.3,28.51,110656,28.38,28.6713,28.3,28.51,110656,0.0,1.0
2024-07-11,27.97,28.2799,27.9,28.07,258994,27.97,28.2799,27.9,28.07,258994,0.0,1.0
2024-07-12,28.33,28.41,28.24,28.24,156301,28.33,28.41,28.24,28.24,156301,0.0,1.0
2024-07-15,28.02,28.27,27.9541,28.23,144936,28.02,28.27,27.9541,28.23,144936,0.0,1.0
2024-07-16,27.75,27.7825,27.5,27.62,256377,27.75,27.7825,27.5,27.62,256377,0.0,1.0
2024-07-17,27.43,27.6093,27.396,27.52,125561,27.43,27.6093,27.396,27.52,125561,0.0,1.0
2024-07-18,26.53,27.02,26.51,27.02,230030,26.53,27.02,26.51,27.02,230030,0.0,1.0
2024-07-19,26.4,26.65,26.38,26.5,187803,26.4,26.65,26.38,26.5,187803,0.0,1.0
2024-07-22,26.24,26.25,26.01,26.06,251886,26.24,26.25,26.01,26.06,251886,0.0,1.0
2024-07-23,25.97,26.07,25.62,25.91,530271,25.97,26.07,25.62,25.91,530271,0.0,1.0
2024-07-24,25.52,25.9405,25.49,25.84,247726,25.52,25.9405,25.49,25.84,247726,0.0,1.0
2024-07-25,25.72,25.97,25.6302,25.66,165486,25.72,25.97,25.6302,25.66,165486,0.0,1.0
2024-07-26,25.73,25.8601,25.68,25.81,70850,25.73,25.8601,25.68,25.81,70850,0.0,1.0
2024-07-29,25.62,25.645,25.47,25.59,127900,25.62,25.645,25.47,25.59,127900,0.0,1.0
2024-07-30,25.62,25.6926,25.2925,25.39,105616,25.62,25.6926,25.2925,25.39,105616,0.0,1.0
2024-07-31,26.22,26.35,26.12,26.19,263842,26.22,26.35,26.12,26.19,263842,0.0,1.0
2024-08-01,25.53,26.05,25.45,26.05,103473,25.53,26.05,25.45,26.05,103473,0.0,1.0
2024-08-02,25.85,25.87,25.642,25.8,179436,25.85,25.87,25.642,25.8,179436,0.0,1.0
2024-08-05,25.06,25.33,25.0,25.0,193772,25.06,25.33,25.0,25.0,193772,0.0,1.0
2024-08-06,25.16,25.3638,25.06,25.13,96624,25.16,25.3638,25.06,25.13,96624,0.0,1.0
2024-08-07,24.71,25.01,24.7,25.01,127233,24.71,25.01,24.7,25.01,127233,0.0,1.0
2024-08-08,24.97,24.99,24.79,24.8,127662,24.97,24.99,24.79,24.8,127662,0.0,1.0
2024-08-09,25.04,25.3,24.9922,25.3,89049,25.04,25.3,24.9922,25.3,89049,0.0,1.0
2024-08-12,25.55,25.6199,25.33,25.33,78971,25.55,25.6199,25.33,25.33,78971,0.0,1.0
2024-08-13,25.43,25.47,25.19,25.21,301389,25.43,25.47,25.19,25.21,301389,0.0,1.0
2024-08-14,25.3,25.59,25.2884,25.44,62884,25.3,25.59,25.2884,25.44,62884,0.0,1.0
2024-08-15,25.96,26.04,25.79,25.9,180186,25.96,26.04,25.79,25.9,180186,0.0,1.0
2024-08-16,26.1,26.11,25.71,25.78,166728,26.1,26.11,25.71,25.78,166728,0.0,1.0
2024-08-19,26.37,26.37,26.14,26.14,64101,26.37,26.37,26.14,26.14,64101,0.0,1.0
2024-08-20,26.11,26.32,26.03,26.32,41860,26.11,26.32,26.03,26.32,41860,0.0,1.0
2024-08-21,26.38,26.46,26.16,26.24,97421,26.38,26.46,26.16,26.24,97421,0.0,1.0
2024-08-22,25.96,26.2,25.9301,26.2,67776,25.96,26.2,25.9301,26.2,67776,0.0,1.0
2024-08-23,26.48,26.56,26.09,26.09,47986,26.48,26.56,26.09,26.09,47986,0.0,1.0
2024-08-26,26.61,26.69,26.5,26.69,337625,26.61,26.69,26.5,26.69,337625,0.0,1.0
2024-08-27,26.82,26.875,26.69,26.74,104655,26.82,26.875,26.69,26.74,104655,0.0,1.0
2024-08-28,26.28,26.465,26.2138,26.44,174592,26.28,26.465,26.2138,26.44,174592,0.0,1.0
2024-08-29,26.22,26.35,26.1901,26.22,55617,26.22,26.35,26.1901,26.22,55617,0.0,1.0
2024-08-30,26.31,26.42,26.2001,26.31,64599,26.31,26.42,26.2001,26.31,64599,0.0,1.0
2024-09-03,25.47,25.61,25.3118,25.54,216883,25.47,25.61,25.3118,25.54,216883,0.0,1.0
2024-09-04,25.45,25.61,25.3401,25.42,83835,25.45,25.61,25.3401,25.42,83835,0.0,1.0
2024-09-05,25.81,25.9499,25.74,25.78,73676,25.81,25.9499,25.74,25.78,73676,0.0,1.0
2024-09-06,25.41,25.8,25.37,25.75,49049,25.41,25.8,25.37,25.75,49049,0.0,1.0
2024-09-09,25.84,25.87,25.6556,25.8,80205,25.84,25.87,25.6556,25.8,80205,0.0,1.0
2024-09-10,25.64,25.71,25.5,25.71,37545,25.64,25.71,25.5,25.71,37545,0.0,1.0
2024-09-11,26.02,26.02,25.67,25.8,40691,26.02,26.02,25.67,25.8,40691,0.0,1.0
2024-09-12,26.32,26.32,26.0641,26.14,138435,26.32,26.32,26.0641,26.14,138435,0.0,1.0
2024-09-13,26.4,26.4999,26.3034,26.36,117182,26.4,26.4999,26.3034,26.36,117182,0.0,1.0
2024-09-16,26.65,26.92,26.61,26.7,82541,26.65,26.92,26.61,26.7,82541,0.0,1.0
2024-09-17,26.8,26.82,26.6115,26.67,85884,26.8,26.82,26.6115,26.67,85884,0.0,1.0
2024-09-18,26.6461,27.099,26.57,26.86,107842,26.6461,27.099,26.57,26.86,107842,0.0,1.0
2024-09-19,27.18,27.23,27.0399,27.21,149312,27.18,27.23,27.0399,27.21,149312,0.0,1.0
2024-09-20,27.11,27.21,27.0215,27.21,61600,27.11,27.21,27.0215,27.21,61600,0.0,1.0
2024-09-23,27.21,27.3,27.11,27.28,80254,27.21,27.3,27.11,27.28,80254,0.0,1.0
2024-09-24,28.3,28.3099,27.935,27.94,246904,28.3,28.3099,27.935,27.94,246904,0.0,1.0
2024-09-25,28.06,28.2599,27.9901,28.19,117015,28.06,28.2599,27.9901,28.19,117015,0.0,1.0
2024-09-26,28.98,29.02,28.5012,28.56,234291,28.98,29.02,28.5012,28.56,234291,0.0,1.0
2024-09-27,28.64,28.88,28.5601,28.86,93376,28.64,28.88,28.5601,28.86,93376,0.0,1.0
2024-09-30,28.35,28.3818,28.0356,28.2,112371,28.35,28.3818,28.0356,28.2,112371,0.0,1.0
2024-10-01,28.6,28.8557,28.4301,28.66,97675,28.6,28.8557,28.4301,28.66,97675,0.0,1.0
2024-10-02,29.14,29.16,28.8,28.82,123678,29.14,29.16,28.8,28.82,123678,0.0,1.0
2024-10-03,28.44,28.5199,28.2471,28.42,144758,28.44,28.5199,28.2471,28.42,144758,0.0,1.0
2024-10-04,28.59,28.7563,28.425,28.69,47161,28.59,28.7563,28.425,28.69,47161,0.0,1.0
2024-10-07,28.52,28.63,28.288,28.43,43238,28.52,28.63,28.288,28.43,43238,0.0,1.0
2024-10-08,28.0,28.115,27.76,28.05,291392,28.0,28.115,27.76,28.05,291392,0.0,1.0
2024-10-09,27.64,27.7084,27.41,27.44,172723,27.64,27.7084,27.41,27.44,172723,0.0,1.0
2024-10-10,27.85,27.87,27.6249,27.64,58338,27.85,27.87,27.6249,27.64,58338,0.0,1.0
2024-10-11,28.17,28.19,27.8001,27.87,120075,28.17,28.19,27.8001,27.87,120075,0.0,1.0
2024-10-14,27.66,27.9189,27.51,27.57,176796,27.66,27.9189,27.51,27.57,176796,0.0,1.0
2024-10-15,27.27,27.42,27.1804,27.33,460030,27.27,27.42,27.1804,27.33,460030,0.0,1.0
2024-10-16,27.41,27.4757,27.2734,27.46,122996,27.41,27.4757,27.2734,27.46,122996,0.0,1.0
2024-10-17,27.2,27.315,27.08,27.21,124093,27.2,27.315,27.08,27.21,124093,0.0,1.0
2024-10-18,27.58,27.62,27.41,27.59,270128,27.58,27.62,27.41,27.59,270128,0.0,1.0
2024-10-21,27.41,27.8197,27.29199,27.74,184024,27.41,27.8197,27.29199,27.74,184024,0.0,1.0
2024-10-22,27.57,27.6194,27.43,27.53,110402,27.57,27.6194,27.43,27.53,110402,0.0,1.0
2024-10-23,27.22,27.345,27.1126,27.22,178505,27.22,27.345,27.1126,27.22,178505,0.0,1.0
2024-10-24,27.39,27.44,27.16,27.38,70311,27.39,27.44,27.16,27.38,70311,0.0,1.0
2024-10-25,27.43,27.5381,27.33,27.39,54346,27.43,27.5381,27.33,27.39,54346,0.0,1.0
2024-10-28,27.45,27.495,27.3201,27.34,47267,27.45,27.495,27.3201,27.34,47267,0.0,1.0
2024-10-29,27.46,27.4699,27.29,27.37,129840,27.46,27.4699,27.29,27.37,129840,0.0,1.0
2024-10-30,27.36,27.42,27.26,27.26,179386,27.36,27.42,27.26,27.26,179386,0.0,1.0
2024-10-31,27.36,27.45,27.18,27.45,138782,27.36,27.45,27.18,27.45,138782,0.0,1.0
2024-11-01,27.35,27.68,27.3,27.57,66254,27.35,27.68,27.3,27.57,66254,0.0,1.0
2024-11-04,27.82,27.8899,27.6838,27.71,160331,27.82,27.8899,27.6838,27.71,160331,0.0,1.0
2024-11-05,28.01,28.1867,27.96,28.09,80305,28.01,28.1867,27.96,28.09,80305,0.0,1.0
2024-11-06,26.68,26.9799,26.6,26.79,295229,26.68,26.9799,26.6,26.79,295229,0.0,1.0
2024-11-07,27.84,27.9695,27.65,27.69,220916,27.84,27.9695,27.65,27.69,220916,0.0,1.0
2024-11-08,27.11,27.32,27.01,27.27,133254,27.11,27.32,27.01,27.27,133254,0.0,1.0
2024-11-11,26.68,26.94,26.6,26.89,130322,26.68,26.94,26.6,26.89,130322,0.0,1.0
2024-11-12,26.06,26.28,26.03,26.23,564344,26.06,26.28,26.03,26.23,564344,0.0,1.0
2024-11-13,25.64,25.9399,25.61,25.89,123723,25.64,25.9399,25.61,25.89,123723,0.0,1.0
2024-11-14,25.73,25.79,25.65,25.69,117027,25.73,25.79,25.65,25.69,117027,0.0,1.0
2024-11-15,25.6,25.965,25.544,25.95,78210,25.6,25.965,25.544,25.95,78210,0.0,1.0
2024-11-18,25.99,25.99,25.6601,25.67,103697,25.99,25.99,25.6601,25.67,103697,0.0,1.0
2024-11-19,26.15,26.1999,25.84,25.84,118776,26.15,26.1999,25.84,25.84,118776,0.0,1.0
2024-11-20,26.04,26.18,25.943,26.18,98462,26.04,26.18,25.943,26.18,98462,0.0,1.0
2024-11-21,25.9,26.0072,25.76,25.99,71737,25.9,26.0072,25.76,25.99,71737,0.0,1.0
2024-11-22,25.67,25.8,25.6501,25.75,76868,25.67,25.8,25.6501,25.75,76868,0.0,1.0
2024-11-25,25.94,26.02,25.85,26.02,52440,25.94,26.02,25.85,26.02,52440,0.0,1.0
2024-11-26,25.69,25.9,25.64,25.9,50081,25.69,25.9,25.64,25.9,50081,0.0,1.0
2024-11-27,25.79,25.9399,25.79,25.83,22001,25.79,25.9399,25.79,25.83,22001,0.0,1.0
2024-11-29,25.8,25.87,25.72,25.8,26724,25.8,25.87,25.72,25.8,26724,0.0,1.0
2024-12-02,25.87,25.8795,25.6823,25.77,48222,25.87,25.8795,25.6823,25.77,48222,0.0,1.0
2024-12-03,26.2,26.36,26.11,26.26,56339,26.2,26.36,26.11,26.26,56339,0.0,1.0
2024-12-04,26.18,26.3,26.1101,26.22,20264,26.18,26.3,26.1101,26.22,20264,0.0,1.0
2024-12-05,26.19,26.22,26.1001,26.12,23005,26.19,26.22,26.1001,26.12,23005,0.0,1.0
2024-12-06,26.15,26.28,26.14,26.25,44911,26.15,26.28,26.14,26.25,44911,0.0,1.0
2024-12-09,26.59,26.76,26.48,26.67,139046,26.59,26.76,26.48,26.67,139046,0.0,1.0
2024-12-10,26.6,26.7087,26.478289,26.68,36232,26.6,26.7087,26.478289,26.68,36232,0.0,1.0
2024-12-11,26.59,26.65,26.5001,26.65,44495,26.59,26.65,26.5001,26.65,44495,0.0,1.0
2024-12-12,26.42,26.5347,26.13,26.13,30029,26.42,26.5347,26.13,26.13,30029,0.0,1.0
2024-12-13,26.12,26.29,26.1061,26.26,80327,26.12,26.29,26.1061,26.26,80327,0.0,1.0
2024-12-16,26.14,26.1939,26.1064,26.18,47903,26.14,26.1939,26.1064,26.18,47903,0.0,1.0
2024-12-17,25.89,25.95,25.83,25.9,74719,25.89,25.95,25.83,25.9,74719,0.0,1.0
2024-12-18,25.63,26.0394,25.54,25.99,74159,25.63,26.0394,25.54,25.99,74159,0.0,1.0
2024-12-19,25.52,25.7,25.42,25.68,260116,25.52,25.7,25.42,25.68,260116,0.0,1.0
2024-12-20,25.62,25.655,25.4022,25.49,43964,25.62,25.655,25.4022,25.49,43964,0.0,1.0
2024-12-23,25.59,25.6,25.5,25.57,35127,25.59,25.6,25.5,25.57,35127,0.0,1.0
2024-12-24,25.66,25.82,25.6177,25.77,92064,25.66,25.82,25.6177,25.77,92064,0.0,1.0
2024-12-26,25.89,25.895,25.7662,25.8,38106,25.89,25.895,25.7662,25.8,38106,0.0,1.0
2024-12-27,25.79,25.8833,25.7444,25.79,32957,25.79,25.8833,25.7444,25.79,32957,0.0,1.0
2024-12-30,25.63,25.69,25.53,25.65,62497,25.63,25.69,25.53,25.65,62497,0.0,1.0
2024-12-31,25.16,25.2887,25.1,25.25,163271,25.16,25.2887,25.1,25.25,163271,0.0,1.0
2025-01-02,25.32,25.32,25.12,25.16,264001,25.32,25.32,25.12,25.16,264001,0.0,1.0
2025-01-03,25.55,25.585,25.35,25.36,39405,25.55,25.585,25.35,25.36,39405,0.0,1.0
2025-01-06,26.0,26.26,25.84,25.84,188239,26.0,26.26,25.84,25.84,188239,0.0,1.0
2025-01-07,26.21,26.31,26.1003,26.27,39463,26.21,26.31,26.1003,26.27,39463,0.0,1.0
2025-01-08,26.74,26.7499,26.44,26.44,44813,26.74,26.7499,26.44,26.44,44813,0.0,1.0
2025-01-10,26.89,27.33,26.83,27.31,110033,26.89,27.33,26.83,27.31,110033,0.0,1.0
2025-01-13,27.08,27.1899,26.87,26.87,96153,27.08,27.1899,26.87,26.87,96153,0.0,1.0
2025-01-14,27.24,27.27,27.08,27.11,50583,27.24,27.27,27.08,27.11,50583,0.0,1.0
2025-01-15,27.6,27.63,27.33,27.4,246850,27.6,27.63,27.33,27.4,246850,0.0,1.0
2025-01-16,27.75,27.8,27.5566,27.63,164845,27.75,27.8,27.5566,27.63,164845,0.0,1.0
2025-01-17,27.25,27.5,27.25,27.46,259399,27.25,27.5,27.25,27.46,259399,0.0,1.0
2025-01-21,27.23,27.23,26.95,27.0,108786,27.23,27.23,26.95,27.0,108786,0.0,1.0
2025-01-22,27.0,27.15,26.84,27.15,65174,27.0,27.15,26.84,27.15,65174,0.0,1.0
2025-01-23,27.13,27.2099,26.9001,27.0,50771,27.13,27.2099,26.9001,27.0,50771,0.0,1.0
2025-01-24,27.15,27.26,27.03,27.22,204396,27.15,27.26,27.03,27.22,204396,0.0,1.0
2025-01-27,26.63,26.8715,26.5852,26.81,47431,26.63,26.8715,26.5852,26.81,47431,0.0,1.0
2025-01-28,26.69,26.87,26.68,26.81,74361,26.69,26.87,26.68,26.81,74361,0.0,1.0
2025-01-29,26.9,27.0737,26.81,26.81,40172,26.9,27.0737,26.81,26.81,40172,0.0,1.0
2025-01-30,27.17,27.28,27.09,27.11,46665,27.17,27.28,27.09,27.11,46665,0.0,1.0
2025-01-31,26.85,27.0001,26.76,26.91,35995,26.85,27.0001,26.76,26.91,35995,0.0,1.0
2025-02-03,27.16,27.2336,26.7578,26.84,67017,27.16,27.2336,26.7578,26.84,67017,0.0,1.0
2025-02-04,27.48,27.4999,27.24,27.25,167740,27.48,27.4999,27.24,27.25,167740,0.0,1.0
2025-02-05,27.93,28.0,27.45,27.45,150636,27.93,28.0,27.45,27.45,150636,0.0,1.0
2025-02-06,28.09,28.1,27.78,28.04,83992,28.09,28.1,27.78,28.04,83992,0.0,1.0
2025-02-07,28.9,28.98,28.6864,28.73,249164,28.9,28.98,28.6864,28.73,249164,0.0,1.0
2025-02-10,29.5,29.63,29.22,29.25,160448,29.5,29.63,29.22,29.25,160448,0.0,1.0
2025-02-11,28.88,28.9699,28.6,28.7,186001,28.88,28.9699,28.6,28.7,186001,0.0,1.0
2025-02-12,29.58,29.6541,29.01,29.04,149977,29.58,29.6541,29.01,29.04,149977,0.0,1.0
2025-02-13,30.16,30.1825,29.62,29.68,179361,30.16,30.1825,29.62,29.68,179361,0.0,1.0
2025-02-14,29.27,29.705,29.17,29.62,201006,29.27,29.705,29.17,29.62,201006,0.0,1.0
2025-02-18,28.84,28.9325,28.29,28.82,161833,28.84,28.9325,28.29,28.82,161833,0.0,1.0
2025-02-19,28.81,28.96,28.701,28.96,45003,28.81,28.96,28.701,28.96,45003,0.0,1.0
2025-02-20,29.07,29.2,29.01,29.05,67640,29.07,29.2,29.01,29.05,67640,0.0,1.0
2025-02-21,28.6,29.0,28.6,29.0,77735,28.6,29.0,28.6,29.0,77735,0.0,1.0
2025-02-24,28.4,28.5845,28.35,28.51,68246,28.4,28.5845,28.35,28.51,68246,0.0,1.0
2025-02-25,28.36,28.71,28.1595,28.63,135410,28.36,28.71,28.1595,28.63,135410,0.0,1.0
2025-02-26,28.6,28.87,28.46,28.85,81907,28.6,28.87,28.46,28.85,81907,0.0,1.0
2025-02-27,28.69,29.01,28.6,28.98,69094,28.69,29.01,28.6,28.98,69094,0.0,1.0
2025-02-28,28.38,28.415,28.1,28.36,208696,28.38,28.415,28.1,28.36,208696,0.0,1.0
2025-03-03,28.57,28.9963,28.5257,28.93,128514,28.57,28.9963,28.5257,28.93,128514,0.0,1.0
2025-03-04,28.49,28.7295,28.2748,28.59,67135,28.49,28.7295,28.2748,28.59,67135,0.0,1.0
2025-03-05,30.08,30.1,29.59,29.59,258545,30.08,30.1,29.59,29.59,258545,0.0,1.0
2025-03-06,29.9,30.3,29.85,29.98,202420,29.9,30.3,29.85,29.98,202420,0.0,1.0
2025-03-07,29.48,29.9,29.27,29.53,106178,29.48,29.9,29.27,29.53,106178,0.0,1.0
2025-03-10,29.08,29.35,28.91,29.25,84608,29.08,29.35,28.91,29.25,84608,0.0,1.0
2025-03-11,29.9,30.05,29.56,29.58,236711,29.9,30.05,29.56,29.58,236711,0.0,1.0
2025-03-12,30.22,30.65,30.13,30.58,266470,30.22,30.65,30.13,30.58,266470,0.0,1.0
2025-03-13,30.78,30.86,30.21,30.24,303797,30.78,30.86,30.21,30.24,303797,0.0,1.0
2025-03-14,30.46,30.72,30.44,30.72,181409,30.46,30.72,30.44,30.72,181409,0.0,1.0
2025-03-17,31.08,31.15,30.5809,30.67,131239,31.08,31.15,30.5809,30.67,131239,0.0,1.0
2025-03-18,31.32,31.3983,31.08,31.34,229348,31.32,31.3983,31.08,31.34,229348,0.0,1.0
2025-03-19,32.0,32.05,31.5201,31.59,261941,32.0,32.05,31.5201,31.59,261941,0.0,1.0
2025-03-20,31.99,31.99,31.62,31.79,274801,31.99,31.99,31.62,31.79,274801,0.0,1.0
2025-03-21,31.9,32.0,31.4,31.63,206559,31.9,32.0,31.4,31.63,206559,0.0,1.0
2025-03-24,31.84,32.3,31.7417,32.17,304378,31.84,32.3,31.7417,32.17,304378,0.0,1.0
2025-03-25,32.68,32.7,32.32,32.32,324914,32.68,32.7,32.32,32.32,324914,0.0,1.0
2025-03-26,32.75,33.11,32.67,33.05,328511,32.75,33.11,32.67,33.05,328511,0.0,1.0
2025-03-27,31.96,32.24,31.8,32.24,480512,31.96,32.24,31.8,32.24,480512,0.0,1.0
2025-03-28,31.95,32.2806,31.86,32.25,213728,31.95,32.2806,31.86,32.25,213728,0.0,1.0
2025-03-31,31.6,31.643,31.14,31.5,247870,31.6,31.643,31.14,31.5,247870,0.0,1.0
2025-04-01,31.52,31.6291,31.33,31.6,150484,31.52,31.6291,31.33,31.6,150484,0.0,1.0
2025-04-02,31.53,31.7399,31.44,31.67,135314,31.53,31.7399,31.44,31.67,135314,0.0,1.0
2025-04-03,30.07,30.55,30.0401,30.5,609476,30.07,30.55,30.0401,30.5,609476,0.0,1.0
2025-04-04,27.52,28.3388,27.35,28.17,519782,27.52,28.3388,27.35,28.17,519782,0.0,1.0
2025-04-07,26.68,27.79,26.21,26.73,603891,26.68,27.79,26.21,26.73,603891,0.0,1.0
2025-04-08,25.72,26.88,25.6505,26.8,218832,25.72,26.88,25.6505,26.8,218832,0.0,1.0
2025-04-09,27.74,28.03,26.31,26.45,448054,27.74,28.03,26.31,26.45,448054,0.0,1.0
2025-04-10,27.49,27.89,27.12,27.3,236151,27.49,27.89,27.12,27.3,236151,0.0,1.0
2025-04-11,28.51,28.65,27.74,27.74,140730,28.51,28.65,27.74,27.74,140730,0.0,1.0
2025-04-14,29.4,29.46,28.6345,28.83,206943,29.4,29.46,28.6345,28.83,206943,0.0,1.0
2025-04-15,29.01,29.1053,28.8569,28.94,122330,29.01,29.1053,28.8569,28.94,122330,0.0,1.0
2025-04-16,29.32,29.4999,28.78,28.86,55941,29.32,29.4999,28.78,28.86,55941,0.0,1.0
2025-04-17,29.47,29.83,28.91,29.12,96290,29.47,29.83,28.91,29.12,96290,0.0,1.0
2025-04-21,29.79,30.11,29.5,30.02,186203,29.79,30.11,29.5,30.02,186203,0.0,1.0
2025-04-22,30.38,30.6584,30.1117,30.21,135294,30.38,30.6584,30.1117,30.21,135294,0.0,1.0
2025-04-23,30.37,30.77,30.21,30.77,165687,30.37,30.77,30.21,30.77,165687,0.0,1.0
2025-04-24,30.61,30.79,30.07,30.14,62620,30.61,30.79,30.07,30.14,62620,0.0,1.0
2025-04-25,30.38,30.55,30.12,30.28,65008,30.38,30.55,30.12,30.28,65008,0.0,1.0
2025-04-28,30.44,30.56,30.21,30.56,66645,30.44,30.56,30.21,30.56,66645,0.0,1.0
2025-04-29,30.18,30.56,30.06,30.56,84067,30.18,30.56,30.06,30.56,84067,0.0,1.0
2025-04-30,28.54,28.87,28.27,28.62,266339,28.54,28.87,28.27,28.62,266339,0.0,1.0
2025-05-01,28.82,29.04,28.6736,28.91,184991,28.82,29.04,28.6736,28.91,184991,0.0,1.0
2025-05-02,29.1,29.3535,28.76,29.28,71858,29.1,29.3535,28.76,29.28,71858,0.0,1.0
2025-05-05,29.24,29.6474,29.0737,29.5,31227,29.24,29.6474,29.0737,29.5,31227,0.0,1.0
2025-05-06,29.66,29.7905,29.5,29.5,81642,29.66,29.7905,29.5,29.5,81642,0.0,1.0
2025-05-07,28.74,29.18,28.7,29.18,247960,28.74,29.18,28.7,29.18,247960,0.0,1.0
2025-05-08,28.58,28.9291,28.45,28.9,61148,28.58,28.9291,28.45,28.9,61148,0.0,1.0
2025-05-09,28.94,29.21,28.87,28.87,39536,28.94,29.21,28.87,28.87,39536,0.0,1.0
2025-05-12,28.92,28.96,28.65,28.96,134220,28.92,28.96,28.65,28.96,134220,0.0,1.0
2025-05-13,29.41,29.55,28.92,28.93,316931,29.41,29.55,28.92,28.93,316931,0.0,1.0
2025-05-14,29.0,29.26,28.91,29.26,160079,29.0,29.26,28.91,29.26,160079,0.0,1.0
2025-05-15,29.27,29.325,28.7994,28.9,95659,29.27,29.325,28.7994,28.9,95659,0.0,1.0
2025-05-16,28.61,28.91,28.54,28.83,135681,28.61,28.91,28.54,28.83,135681,0.0,1.0
2025-05-19,29.09,29.1992,28.86,28.86,170475,29.09,29.1992,28.86,28.86,170475,0.0,1.0
2025-05-20,29.24,29.25,28.8,28.8,225676,29.24,29.25,28.8,28.8,225676,0.0,1.0
2025-05-21,29.21,29.38,29.0701,29.28,170433,29.21,29.38,29.0701,29.28,170433,0.0,1.0
2025-05-22,29.23,29.3364,28.87,29.06,95942,29.23,29.3364,28.87,29.06,95942,0.0,1.0
2025-05-23,30.39,30.4999,29.27,29.33,247819,30.39,30.4999,29.27,29.33,247819,0.0,1.0
2025-05-27,29.65,30.035,29.55,30.0,259236,29.65,30.035,29.55,30.0,259236,0.0,1.0
2025-05-28,29.21,29.37,29.15,29.37,122392,29.21,29.37,29.15,29.37,122392,0.0,1.0
2025-05-29,29.16,29.45,29.135,29.42,141842,29.16,29.45,29.135,29.42,141842,0.0,1.0
2025-05-30,29.36,29.38,29.07,29.2,76044,29.36,29.38,29.07,29.2,76044,0.0,1.0
2025-06-02,30.37,30.7299,30.2,30.44,225200,30.37,30.7299,30.2,30.44,225200,0.0,1.0
2025-06-03,30.39,30.42,30.1508,30.32,88504,30.39,30.42,30.1508,30.32,88504,0.0,1.0
2025-06-04,30.51,30.7999,30.4,30.5,176565,30.51,30.7999,30.4,30.5,176565,0.0,1.0
2025-06-05,30.76,31.62,30.73,31.5,180638,30.76,31.62,30.73,31.5,180638,0.0,1.0
2025-06-06,30.23,30.875,30.2,30.87,108000,30.23,30.875,30.2,30.87,108000,0.0,1.0
2025-06-09,30.68,30.89,30.61,30.7,123612,30.68,30.89,30.61,30.7,123612,0.0,1.0
2025-06-10,30.7,30.7894,30.52,30.67,126969,30.7,30.7894,30.52,30.67,126969,0.0,1.0
2025-06-11,30.02,30.3299,29.96,30.24,445375,30.02,30.3299,29.96,30.24,445375,0.0,1.0
2025-06-12,30.26,30.3496,30.0,30.0,252948,30.26,30.3496,30.0,30.0,252948,0.0,1.0
2025-06-13,29.77,30.18,29.6901,29.84,191823,29.77,30.18,29.6901,29.84,191823,0.0,1.0
2025-06-16,30.2,30.37,30.0994,30.21,82802,30.2,30.37,30.0994,30.21,82802,0.0,1.0
2025-06-17,29.96,30.23,29.88,30.12,169606,29.96,30.23,29.88,30.12,169606,0.0,1.0
2025-06-18,30.35,30.4224,30.1315,30.3,103780,30.35,30.4224,30.1315,30.3,103780,0.0,1.0
2025-06-20,30.29,30.3399,30.0321,30.25,95815,30.29,30.3399,30.0321,30.25,95815,0.0,1.0
2025-06-23,30.65,30.75,30.07,30.1,151343,30.65,30.75,30.07,30.1,151343,0.0,1.0
2025-06-24,30.69,30.7,30.275,30.51,296941,30.69,30.7,30.275,30.51,296941,0.0,1.0
2025-06-25,30.86,30.94,30.5612,30.7,98097,30.86,30.94,30.5612,30.7,98097,0.0,1.0
2025-06-26,31.7,31.9177,31.58,31.66,273332,31.7,31.9177,31.58,31.66,273332,0.0,1.0
2025-06-27,31.67,31.7584,31.12,31.3,216043,31.67,31.7584,31.12,31.3,216043,0.0,1.0
2025-06-30,31.64,31.65,31.3086,31.49,118879,31.64,31.65,31.3086,31.49,118879,0.0,1.0
2025-07-01,31.57,32.14,31.5106,32.0,86476,31.57,32.14,31.5106,32.0,86476,0.0,1.0
2025-07-02,32.24,32.285,31.88,31.88,115655,32.24,32.285,31.88,31.88,115655,0.0,1.0
2025-07-03,31.91,32.12,31.77,32.1,168644,31.91,32.12,31.77,32.1,168644,0.0,1.0
2025-07-07,31.15,31.31,31.0002,31.09,258073,31.15,31.31,31.0002,31.09,258073,0.0,1.0
2025-07-08,33.77,35.0,30.88,31.13,1027918,33.77,35.0,30.88,31.13,1027918,0.0,1.0
2025-07-09,34.3,34.55,33.54,34.55,601857,34.3,34.55,33.54,34.55,601857,0.0,1.0
2025-07-10,34.8,34.83,34.4501,34.7,338754,34.8,34.83,34.4501,34.7,338754,0.0,1.0
2025-07-11,34.51,34.82,34.16,34.37,323678,34.51,34.82,34.16,34.37,323678,0.0,1.0
2025-07-14,34.28,34.39,33.8,34.04,233695,34.28,34.39,33.8,34.04,233695,0.0,1.0
2025-07-15,34.31,34.7,34.08,34.28,140832,34.31,34.7,34.08,34.28,140832,0.0,1.0
2025-07-16,34.18,34.39,33.88,34.23,254199,34.18,34.39,33.88,34.23,254199,0.0,1.0
2025-07-17,34.15,34.23,33.92,34.03,128561,34.15,34.23,33.92,34.03,128561,0.0,1.0
2025-07-18,34.66,34.7491,34.3,34.43,241599,34.66,34.7491,34.3,34.43,241599,0.0,1.0
2025-07-21,34.94,34.95,34.66,34.87,210348,34.94,34.95,34.66,34.87,210348,0.0,1.0
2025-07-22,35.5,35.56,34.87,35.15,319754,35.5,35.56,34.87,35.15,319754,0.0,1.0
2025-07-23,36.1,36.69,35.8701,36.33,202513,36.1,36.69,35.8701,36.33,202513,0.0,1.0
2025-07-24,36.17,36.29,35.86,36.13,218326,36.17,36.29,35.86,36.13,218326,0.0,1.0
2025-07-25,35.84,35.9892,35.52,35.81,166948,35.84,35.9892,35.52,35.81,166948,0.0,1.0
2025-07-28,34.79,35.66,33.71,35.55,400139,34.79,35.66,33.71,35.55,400139,0.0,1.0
2025-07-29,35.0,35.25,34.74,35.0,157566,35.0,35.25,34.74,35.0,157566,0.0,1.0
2025-07-30,28.24,35.94,28.19,34.71,3275563,28.24,35.94,28.19,34.71,3275563,0.0,1.0
2025-07-31,27.45,27.655,27.08,27.14,2420511,27.45,27.655,27.08,27.14,2420511,0.0,1.0
2025-08-01,27.57,27.68,27.2706,27.5,801014,27.57,27.68,27.2706,27.5,801014,0.0,1.0
2025-08-04,27.72,27.8099,27.49,27.67,605477,27.72,27.8099,27.49,27.67,605477,0.0,1.0
2025-08-05,27.21,27.47,27.16,27.44,420750,27.21,27.47,27.16,27.44,420750,0.0,1.0
2025-08-06,27.46,27.535,27.34,27.45,339270,27.46,27.535,27.34,27.45,339270,0.0,1.0
2025-08-07,27.48,27.65,27.27,27.59,271204,27.48,27.65,27.27,27.59,271204,0.0,1.0
2025-08-08,27.77,27.95,27.5811,27.66,523578,27.77,27.95,27.5811,27.66,523578,0.0,1.0
2025-08-11,27.69,27.75,27.54,27.69,212812,27.69,27.75,27.54,27.69,212812,0.0,1.0
2025-08-12,28.06,28.2,27.93,27.95,445411,28.06,28.2,27.93,27.95,445411,0.0,1.0
2025-08-13,27.95,28.16,27.9,28.11,381485,27.95,28.16,27.9,28.11,381485,0.0,1.0
2025-08-14,27.99,28.03,27.69,27.84,169942,27.99,28.03,27.69,27.84,169942,0.0,1.0
2025-08-15,27.92,28.05,27.85,27.99,260914,27.92,28.05,27.85,27.99,260914,0.0,1.0
2025-08-18,27.84,27.94,27.7,27.83,481220,27.84,27.94,27.7,27.83,481220,0.0,1.0
2025-08-19,27.57,27.8,27.521,27.8,229024,27.57,27.8,27.521,27.8,229024,0.0,1.0
2025-08-20,27.66,27.7435,27.55,27.57,154216,27.66,27.7435,27.55,27.57,154216,0.0,1.0
2025-08-21,27.77,27.77,27.6,27.66,278138,27.77,27.77,27.6,27.66,278138,0.0,1.0
2025-08-22,27.77,27.92,27.69,27.77,416678,27.77,27.92,27.69,27.77,416678,0.0,1.0
2025-08-25,27.86,28.0,27.78,27.87,134077,27.86,28.0,27.78,27.87,134077,0.0,1.0
2025-08-26,27.93,27.94,27.78,27.91,153163,27.93,27.94,27.78,27.91,153163,0.0,1.0
2025-08-27,27.66,27.6758,27.37,27.46,177685,27.66,27.6758,27.37,27.46,177685,0.0,1.0
2025-08-28,27.93,28.06,27.7109,27.79,144174,27.93,28.06,27.7109,27.79,144174,0.0,1.0
2025-08-29,28.13,28.22,27.93,28.02,225497,28.13,28.22,27.93,28.02,225497,0.0,1.0
2025-09-02,28.49,28.5496,27.96,28.08,257237,28.49,28.5496,27.96,28.08,257237,0.0,1.0
2025-09-03,28.36,28.57,28.29,28.37,197951,28.36,28.57,28.29,28.37,197951,0.0,1.0
2025-09-04,28.08,28.24,28.02,28.16,126772,28.08,28.24,28.02,28.16,126772,0.0,1.0
2025-09-05,27.94,28.2199,27.85,28.17,161413,27.94,28.2199,27.85,28.17,161413,0.0,1.0
2025-09-08,28.03,28.1,27.95,27.97,466194,28.03,28.1,27.95,27.97,466194,0.0,1.0
2025-09-09,28.13,28.175,27.98,28.17,140627,28.13,28.175,27.98,28.17,140627,0.0,1.0
2025-09-10,28.33,28.45,28.2334,28.24,317526,28.33,28.45,28.2334,28.24,317526,0.0,1.0
2025-09-11,28.8,28.8,28.32,28.33,421484,28.8,28.8,28.32,28.33,421484,0.0,1.0
2025-09-12,28.6,28.767,28.5705,28.59,171271,28.6,28.767,28.5705,28.59,171271,0.0,1.0
2025-09-15,29.03,29.07,28.7301,28.74,140310,29.03,29.07,28.7301,28.74,140310,0.0,1.0
2025-09-16,28.95,29.04,28.8402,28.95,214710,28.95,29.04,28.8402,28.95,214710,0.0,1.0
2025-09-17,28.42,28.6984,28.22,28.46,236921,28.42,28.6984,28.22,28.46,236921,0.0,1.0
2025-09-18,28.34,28.37,28.2,28.31,133082,28.34,28.37,28.2,28.31,133082,0.0,1.0
2025-09-19,28.58,28.63,28.39,28.45,137935,28.58,28.63,28.39,28.45,137935,0.0,1.0
2025-09-22,28.62,28.6599,28.37,28.47,280060,28.62,28.6599,28.37,28.47,280060,0.0,1.0
2025-09-23,28.62,28.6202,28.5,28.61,333933,28.62,28.6202,28.5,28.61,333933,0.0,1.0
2025-09-24,29.7,29.85,29.02,29.09,814283,29.7,29.85,29.02,29.09,814283,0.0,1.0
2025-09-25,29.51,29.75,29.25,29.67,726494,29.51,29.75,29.25,29.67,726494,0.0,1.0
2025-09-26,29.37,29.49,29.05,29.15,338750,29.37,29.49,29.05,29.15,338750,0.0,1.0
2025-09-29,30.29,30.34,29.72,29.76,954748,30.29,30.34,29.72,29.76,954748,0.0,1.0
2025-09-30,30.0,30.09,29.75,29.84,805447,30.0,30.09,29.75,29.84,805447,0.0,1.0
2025-10-01,30.15,30.22,29.8007,29.87,291681,30.15,30.22,29.8007,29.87,291681,0.0,1.0
2025-10-02,30.56,30.56,30.17,30.44,308592,30.56,30.56,30.17,30.44,308592,0.0,1.0
2025-10-03,31.32,31.53,30.98,31.04,758630,31.32,31.53,30.98,31.04,758630,0.0,1.0
2025-10-06,31.13,31.2,31.0,31.04,530921,31.13,31.2,31.0,31.04,530921,0.0,1.0
2025-10-07,31.3,31.6597,31.23,31.51,349203,31.3,31.6597,31.23,31.51,349203,0.0,1.0
2025-10-08,31.38,31.51,31.26,31.46,463219,31.38,31.51,31.26,31.46,463219,0.0,1.0
2025-10-09,31.67,32.4,31.4,32.39,916266,31.67,32.4,31.4,32.39,916266,0.0,1.0
2025-10-10,30.27,31.91,30.013,31.91,1449161,30.27,31.91,30.013,31.91,1449161,0.0,1.0
2025-10-13,31.59,31.927,31.47,31.63,547552,31.59,31.927,31.47,31.63,547552,0.0,1.0
2025-10-14,30.85,31.1,30.6,30.73,1040033,30.85,31.1,30.6,30.73,1040033,0.0,1.0
2025-10-15,30.74,31.0799,30.5648,31.06,617960,30.74,31.0799,30.5648,31.06,617960,0.0,1.0
2025-10-16,30.84,30.9792,30.64,30.7,507024,30.84,30.9792,30.64,30.7,507024,0.0,1.0
2025-10-17,30.82,30.89,30.47,30.71,380030,30.82,30.89,30.47,30.71,380030,0.0,1.0
2025-10-20,31.23,31.2799,30.89,31.03,430174,31.23,31.2799,30.89,31.03,430174,0.0,1.0
2025-10-21,30.54,30.821,30.41,30.79,506646,30.54,30.821,30.41,30.79,506646,0.0,1.0
2025-10-22,30.97,31.0,30.67,30.87,322050,30.97,31.0,30.67,30.87,322050,0.0,1.0
2025-10-23,31.41,31.63,31.41,31.49,475482,31.41,31.63,31.41,31.49,475482,0.0,1.0
2025-10-24,31.59,31.8,31.336,31.52,402194,31.59,31.8,31.336,31.52,402194,0.0,1.0
2025-10-27,31.9,32.06,31.635,31.88,954796,31.9,32.06,31.635,31.88,954796,0.0,1.0
2025-10-28,31.99,32.02,31.6416,31.81,725797,31.99,32.02,31.6416,31.81,725797,0.0,1.0
2025-10-29,32.2,32.62,32.0035,32.4,420552,32.2,32.62,32.0035,32.4,420552,0.0,1.0
2025-10-30,31.57,31.76,31.17,31.74,771369,31.57,31.76,31.17,31.74,771369,0.0,1.0
2025-10-31,31.53,31.695,31.35,31.5,423406,31.53,31.695,31.35,31.5,423406,0.0,1.0
2025-11-03,31.28,31.54,31.0601,31.54,595817,31.28,31.54,31.0601,31.54,595817,0.0,1.0
2025-11-04,30.53,30.76,30.485,30.71,630576,30.53,30.76,30.485,30.71,630576,0.0,1.0
2025-11-05,30.88,30.97,30.57,30.62,846398,30.88,30.97,30.57,30.62,846398,0.0,1.0
2025-11-06,30.83,30.88,30.65,30.77,393114,30.83,30.88,30.65,30.77,393114,0.0,1.0
2025-11-07,30.67,30.805,30.65,30.78,363330,30.67,30.805,30.65,30.78,363330,0.0,1.0
2025-11-10,31.61,31.7,31.04,31.21,689561,31.61,31.7,31.04,31.21,689561,0.0,1.0
2025-11-11,31.34,31.4935,31.28,31.44,364338,31.34,31.4935,31.28,31.44,364338,0.0,1.0
2025-11-12,31.5,31.872,31.42,31.82,388140,31.5,31.872,31.42,31.82,388140,0.0,1.0
2025-11-13,31.26,31.9227,31.18,31.85,296564,31.26,31.9227,31.18,31.85,296564,0.0,1.0
2025-11-14,31.32,31.49,31.08,31.13,362802,31.32,31.49,31.08,31.13,362802,0.0,1.0
2025-11-17,30.91,31.1995,30.76,31.05,249397,30.91,31.1995,30.76,31.05,249397,0.0,1.0
2025-11-18,30.8,31.035,30.76,30.94,462737,30.8,31.035,30.76,30.94,462737,0.0,1.0
2025-11-19,31.13,31.2299,30.96,31.04,258766,31.13,31.2299,30.96,31.04,258766,0.0,1.0
2025-11-20,30.77,31.24,30.6701,31.21,399249,30.77,31.24,30.6701,31.21,399249,0.0,1.0
2025-11-21,31.07,31.16,30.7426,30.75,323857,31.07,31.16,30.7426,30.75,323857,0.0,1.0
2025-11-24,31.11,31.13,30.84,30.91,369178,31.11,31.13,30.84,30.91,369178,0.0,1.0
2025-11-25,31.18,31.45,31.054,31.44,440849,31.18,31.45,31.054,31.44,440849,0.0,1.0
2025-11-26,31.84,31.84,31.52,31.63,235285,31.84,31.84,31.52,31.63,235285,0.0,1.0