date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-04-01,7.95,8.5,7.9,8.0,642900,198.75,212.5,197.5,200.0,25716,0.0,1.0
2014-04-02,8.16,8.29,7.9,7.94,228400,204.0,207.25,197.5,198.5,9136,0.0,1.0
2014-04-03,8.39,8.4,8.05,8.29,105000,209.75,210.0,201.25,207.25,4200,0.0,1.0
2014-04-04,8.69,8.7,8.32,8.5,113600,217.25,217.5,208.0,212.5,4544,0.0,1.0
2014-04-07,8.94,9.0,8.55,8.8,60500,223.5,225.0,213.75,220.0,2420,0.0,1.0
2014-04-08,8.9,8.99,8.8001,8.95,31800,222.5,224.75,220.0025,223.75,1272,0.0,1.0
2014-04-09,8.89,8.9,8.8001,8.85,50900,222.25,222.5,220.0025,221.25,2036,0.0,1.0
2014-04-10,8.83,8.95,8.73,8.95,22400,220.75,223.75,218.25,223.75,896,0.0,1.0
2014-04-11,8.89,8.95,8.75,8.95,30100,222.25,223.75,218.75,223.75,1204,0.0,1.0
2014-04-14,9.55,10.1899,8.95,8.95,25700,238.75,254.7475,223.75,223.75,1028,0.0,1.0
2014-04-15,9.49,9.95,9.26,9.95,50400,237.25,248.75,231.5,248.75,2016,0.0,1.0
2014-04-16,9.24,9.9799,9.24,9.49,5100,231.0,249.4975,231.0,237.25,204,0.0,1.0
2014-04-17,8.95,9.47,8.95,9.2499,16700,223.75,236.75,223.75,231.2475,668,0.0,1.0
2014-04-21,9.31,9.5,8.99,8.99,20100,232.75,237.5,224.75,224.75,804,0.0,1.0
2014-04-22,9.26,9.41,9.25,9.25,11200,231.5,235.25,231.25,231.25,448,0.0,1.0
2014-04-23,9.035,9.5,8.99,9.02,13500,225.875,237.5,224.75,225.5,540,0.0,1.0
2014-04-24,9.06,9.39,9.05,9.1,6000,226.5,234.75,226.25,227.5,240,0.0,1.0
2014-04-25,9.01,9.19,9.0,9.19,12700,225.25,229.75,225.0,229.75,508,0.0,1.0
2014-04-28,9.49,9.49,8.96,8.99,26500,237.25,237.25,224.0,224.75,1060,0.0,1.0
2014-04-29,9.09,9.43,9.05,9.14,7200,227.25,235.75,226.25,228.5,288,0.0,1.0
2014-04-30,9.05,9.18,9.05,9.11,8000,226.25,229.5,226.25,227.75,320,0.0,1.0
2014-05-01,9.1,9.25,8.95,9.0701,44300,227.5,231.25,223.75,226.7525,1772,0.0,1.0
2014-05-02,9.1,9.1,9.05,9.1,4800,227.5,227.5,226.25,227.5,192,0.0,1.0
2014-05-05,9.02,9.31,8.95,9.0,34400,225.5,232.75,223.75,225.0,1376,0.0,1.0
2014-05-06,9.05,9.288,9.01,9.01,33100,226.25,232.2,225.25,225.25,1324,0.0,1.0
2014-05-07,9.0,9.11,9.0,9.05,14600,225.0,227.75,225.0,226.25,584,0.0,1.0
2014-05-08,9.05,9.1,8.96,8.98,15600,226.25,227.5,224.0,224.5,624,0.0,1.0
2014-05-09,9.26,9.26,9.02,9.02,28900,231.5,231.5,225.5,225.5,1156,0.0,1.0
2014-05-12,9.1,9.26,9.01,9.25,58100,227.5,231.5,225.25,231.25,2324,0.0,1.0
2014-05-13,9.11,9.1999,9.05,9.1,7700,227.75,229.9975,226.25,227.5,308,0.0,1.0
2014-05-14,9.11,9.13,9.11,9.1127,4600,227.75,228.25,227.75,227.8175,184,0.0,1.0
2014-05-15,9.1899,9.1899,9.0,9.1,27600,229.7475,229.7475,225.0,227.5,1104,0.0,1.0
2014-05-16,9.38,9.5,9.15,9.2999,33600,234.5,237.5,228.75,232.4975,1344,0.0,1.0
2014-05-19,9.5,9.5,9.36,9.49,17200,237.5,237.5,234.0,237.25,688,0.0,1.0
2014-05-20,9.57,9.899,9.5,9.6,18500,239.25,247.475,237.5,240.0,740,0.0,1.0
2014-05-21,8.9,9.2,8.5,8.91,40700,222.5,230.0,212.5,222.75,1628,0.0,1.0
2014-05-22,8.9,9.09,8.73,8.85,37300,222.5,227.25,218.25,221.25,1492,0.0,1.0
2014-05-23,8.99,8.99,8.75,8.9,42800,224.75,224.75,218.75,222.5,1712,0.0,1.0
2014-05-27,8.77,9.06,8.7599,9.06,79300,219.25,226.5,218.9975,226.5,3172,0.0,1.0
2014-05-28,9.0,9.0,8.53,8.7496,31300,225.0,225.0,213.25,218.74,1252,0.0,1.0
2014-05-29,8.8005,8.94,8.7,8.7,9900,220.0125,223.5,217.5,217.5,396,0.0,1.0
2014-05-30,8.81,8.92,8.79,8.795,17000,220.25,223.0,219.75,219.875,680,0.0,1.0
2014-06-02,8.69,8.85,8.6,8.8,16800,217.25,221.25,215.0,220.0,672,0.0,1.0
2014-06-03,8.21,8.94,8.2,8.94,63000,205.25,223.5,205.0,223.5,2520,0.0,1.0
2014-06-04,8.07,8.4,7.925,8.14,81400,201.75,210.0,198.125,203.5,3256,0.0,1.0
2014-06-05,8.05,8.1,7.936,8.0001,45500,201.25,202.5,198.4,200.0025,1820,0.0,1.0
2014-06-06,8.02,8.02,7.82,8.0,75100,200.5,200.5,195.5,200.0,3004,0.0,1.0
2014-06-09,8.26,8.62,7.57,8.0,566000,206.5,215.5,189.25,200.0,22640,0.0,1.0
2014-06-10,8.41,8.5,8.11,8.22,1044500,210.25,212.5,202.75,205.5,41780,0.0,1.0
2014-06-11,8.65,8.78,8.46,8.49,128100,216.25,219.5,211.5,212.25,5124,0.0,1.0
2014-06-12,8.53,8.7,8.48,8.6,56500,213.25,217.5,212.0,215.0,2260,0.0,1.0
2014-06-13,8.54,8.64,8.5,8.6,66800,213.5,216.0,212.5,215.0,2672,0.0,1.0
2014-06-16,8.51,8.6,8.41,8.6,49900,212.75,215.0,210.25,215.0,1996,0.0,1.0
2014-06-17,8.63,8.75,8.5928,8.6,95400,215.75,218.75,214.82,215.0,3816,0.0,1.0
2014-06-18,8.5,8.75,8.48,8.7,104400,212.5,218.75,212.0,217.5,4176,0.0,1.0
2014-06-19,8.7,8.75,8.56,8.7,57300,217.5,218.75,214.0,217.5,2292,0.0,1.0
2014-06-20,8.28,8.75,8.26,8.75,185200,207.0,218.75,206.5,218.75,7408,0.0,1.0
2014-06-23,8.45,8.66,8.411,8.55,36600,211.25,216.5,210.275,213.75,1464,0.0,1.0
2014-06-24,8.49,8.8,8.45,8.46,80100,212.25,220.0,211.25,211.5,3204,0.0,1.0
2014-06-25,8.57,8.65,8.3601,8.41,52400,214.25,216.25,209.0025,210.25,2096,0.0,1.0
2014-06-26,8.67,8.9799,8.5001,8.64,34400,216.75,224.4975,212.5025,216.0,1376,0.0,1.0
2014-06-27,8.8,9.3399,8.52,8.64,100500,220.0,233.4975,213.0,216.0,4020,0.0,1.0
2014-06-30,8.91,9.11,8.84,8.85,40900,222.75,227.75,221.0,221.25,1636,0.0,1.0
2014-07-01,8.97,9.0599,8.81,8.84,12700,224.25,226.4975,220.25,221.0,508,0.0,1.0
2014-07-02,8.9,9.07,8.71,9.0,53700,222.5,226.75,217.75,225.0,2148,0.0,1.0
2014-07-03,8.99,9.01,8.66,8.83,20600,224.75,225.25,216.5,220.75,824,0.0,1.0
2014-07-07,8.83,9.1,8.78,9.0,32400,220.75,227.5,219.5,225.0,1296,0.0,1.0
2014-07-08,8.79,8.97,8.75,8.97,44600,219.75,224.25,218.75,224.25,1784,0.0,1.0
2014-07-09,8.89,8.9999,8.75,8.84,11200,222.25,224.9975,218.75,221.0,448,0.0,1.0
2014-07-10,8.78,8.91,8.76,8.85,20400,219.5,222.75,219.0,221.25,816,0.0,1.0
2014-07-11,8.73,8.85,8.61,8.85,27600,218.25,221.25,215.25,221.25,1104,0.0,1.0
2014-07-14,8.82,8.91,8.71,8.71,20600,220.5,222.75,217.75,217.75,824,0.0,1.0
2014-07-15,8.84,8.9899,8.81,8.86,49100,221.0,224.7475,220.25,221.5,1964,0.0,1.0
2014-07-16,8.64,8.98,8.63,8.98,34800,216.0,224.5,215.75,224.5,1392,0.0,1.0
2014-07-17,8.69,8.8,8.61,8.77,53100,217.25,220.0,215.25,219.25,2124,0.0,1.0
2014-07-18,8.75,8.9,8.65,8.67,40400,218.75,222.5,216.25,216.75,1616,0.0,1.0
2014-07-21,8.71,8.9,8.586,8.78,9200,217.75,222.5,214.65,219.5,368,0.0,1.0
2014-07-22,8.6,8.93,8.576,8.76,16300,215.0,223.25,214.4,219.0,652,0.0,1.0
2014-07-23,8.56,8.8,8.53,8.75,55400,214.0,220.0,213.25,218.75,2216,0.0,1.0
2014-07-24,8.74,8.83,8.6,8.6,27900,218.5,220.75,215.0,215.0,1116,0.0,1.0
2014-07-25,8.61,8.7,8.58,8.7,10300,215.25,217.5,214.5,217.5,412,0.0,1.0
2014-07-28,8.61,8.65,8.52,8.65,27800,215.25,216.25,213.0,216.25,1112,0.0,1.0
2014-07-29,8.71,8.8,8.463,8.58,93900,217.75,220.0,211.575,214.5,3756,0.0,1.0
2014-07-30,8.53,8.725,8.51,8.69,19600,213.25,218.125,212.75,217.25,784,0.0,1.0
2014-07-31,8.5,8.57,8.5,8.53,31600,212.5,214.25,212.5,213.25,1264,0.0,1.0
2014-08-01,8.48,8.5204,8.45,8.5,56100,212.0,213.01,211.25,212.5,2244,0.0,1.0
2014-08-04,8.56,8.56,8.42,8.5,48700,214.0,214.0,210.5,212.5,1948,0.0,1.0
2014-08-05,8.5,8.55,8.45,8.51,25900,212.5,213.75,211.25,212.75,1036,0.0,1.0
2014-08-06,8.5,8.565,8.46,8.52,38600,212.5,214.125,211.5,213.0,1544,0.0,1.0
2014-08-07,8.53,8.58,8.5,8.5,10400,213.25,214.5,212.5,212.5,416,0.0,1.0
2014-08-08,8.68,8.68,8.53,8.53,26900,217.0,217.0,213.25,213.25,1076,0.0,1.0
2014-08-11,8.61,8.69,8.6,8.62,16900,215.25,217.25,215.0,215.5,676,0.0,1.0
2014-08-12,8.61,8.65,8.6,8.6,8900,215.25,216.25,215.0,215.0,356,0.0,1.0
2014-08-13,8.56,8.66,8.52,8.63,14700,214.0,216.5,213.0,215.75,588,0.0,1.0
2014-08-14,8.7,8.71,8.58,8.59,15700,217.5,217.75,214.5,214.75,628,0.0,1.0
2014-08-15,8.5,8.6175,8.48,8.5,61800,212.5,215.4375,212.0,212.5,2472,0.0,1.0
2014-08-18,8.55,8.6,8.52,8.52,15400,213.75,215.0,213.0,213.0,616,0.0,1.0
2014-08-19,8.55,8.6835,8.52,8.52,26400,213.75,217.0875,213.0,213.0,1056,0.0,1.0
2014-08-20,8.48,8.57,8.46,8.53,35700,212.0,214.25,211.5,213.25,1428,0.0,1.0
2014-08-21,8.45,8.46,8.33,8.46,27600,211.25,211.5,208.25,211.5,1104,0.0,1.0
2014-08-22,8.4,8.42,8.333,8.37,12300,210.0,210.5,208.325,209.25,492,0.0,1.0
2014-08-25,8.55,8.6299,8.4,8.5,37100,213.75,215.7475,210.0,212.5,1484,0.0,1.0
2014-08-26,8.45,8.53,8.34,8.53,23500,211.25,213.25,208.5,213.25,940,0.0,1.0
2014-08-27,8.37,8.4989,8.3412,8.48,26300,209.25,212.4725,208.53,212.0,1052,0.0,1.0
2014-08-28,8.4,8.47,8.38,8.4599,21700,210.0,211.75,209.5,211.4975,868,0.0,1.0
2014-08-29,8.45,8.46,8.42,8.44,2800,211.25,211.5,210.5,211.0,112,0.0,1.0
2014-09-02,8.38,8.47,8.38,8.45,28800,209.5,211.75,209.5,211.25,1152,0.0,1.0
2014-09-03,8.3,8.423,8.3,8.41,24000,207.5,210.575,207.5,210.25,960,0.0,1.0
2014-09-04,8.3,8.35,8.25,8.27,3900,207.5,208.75,206.25,206.75,156,0.0,1.0
2014-09-05,8.28,8.37,8.26,8.27,16600,207.0,209.25,206.5,206.75,664,0.0,1.0
2014-09-08,8.25,8.326,8.25,8.31,17800,206.25,208.15,206.25,207.75,712,0.0,1.0
2014-09-09,8.25,8.29,8.25,8.27,6600,206.25,207.25,206.25,206.75,264,0.0,1.0
2014-09-10,8.18,8.34,8.18,8.2624,11600,204.5,208.5,204.5,206.56,464,0.0,1.0
2014-09-11,8.2,8.27,8.2,8.21,10000,205.0,206.75,205.0,205.25,400,0.0,1.0
2014-09-12,8.09,8.33,8.09,8.22,5700,202.25,208.25,202.25,205.5,228,0.0,1.0
2014-09-15,8.01,8.2,8.01,8.12,7500,200.25,205.0,200.25,203.0,300,0.0,1.0
2014-09-16,8.05,8.2299,7.88,8.11,32700,201.25,205.7475,197.0,202.75,1308,0.0,1.0
2014-09-17,8.1,8.14,7.951,8.08,5300,202.5,203.5,198.775,202.0,212,0.0,1.0
2014-09-18,8.04,8.12,8.01,8.11,6400,201.0,203.0,200.25,202.75,256,0.0,1.0
2014-09-19,7.99,8.08,7.881,8.074,22000,199.75,202.0,197.025,201.85,880,0.0,1.0
2014-09-22,7.95,8.03,7.89,7.99,37300,198.75,200.75,197.25,199.75,1492,0.0,1.0
2014-09-23,7.84,7.95,7.71,7.88,45000,196.0,198.75,192.75,197.0,1800,0.0,1.0
2014-09-24,7.88,7.99,7.66,7.66,105119,197.0,199.75,191.5,191.5,4204.76,0.0,1.0
2014-09-25,7.75,7.82,7.71,7.82,22145,193.75,195.5,192.75,195.5,885.8,0.0,1.0
2014-09-26,7.75,7.83,7.7395,7.7395,44182,193.75,195.75,193.4875,193.4875,1767.28,0.0,1.0
2014-09-29,7.77,7.8,7.75,7.75,61512,194.25,195.0,193.75,193.75,2460.48,0.0,1.0
2014-09-30,7.8,8.11,7.73,7.73,8298,195.0,202.75,193.25,193.25,331.92,0.0,1.0
2014-10-01,7.7,7.9,7.69,7.78,18317,192.5,197.5,192.25,194.5,732.68,0.0,1.0
2014-10-02,7.46,7.73,7.15,7.7,78898,186.5,193.25,178.75,192.5,3155.92,0.0,1.0
2014-10-03,7.47,7.61,7.4,7.45,12319,186.75,190.25,185.0,186.25,492.76,0.0,1.0
2014-10-06,7.52,7.57,7.48,7.5,4986,188.0,189.25,187.0,187.5,199.44,0.0,1.0
2014-10-07,7.45,7.55,7.35,7.47,31603,186.25,188.75,183.75,186.75,1264.12,0.0,1.0
2014-10-08,7.4,7.84,7.35,7.84,15358,185.0,196.0,183.75,196.0,614.32,0.0,1.0
2014-10-09,7.39,7.63,7.35,7.4,33870,184.75,190.75,183.75,185.0,1354.8,0.0,1.0
2014-10-10,7.36,7.83,7.3,7.46,18164,184.0,195.75,182.5,186.5,726.56,0.0,1.0
2014-10-13,7.13,7.43,7.07,7.43,24699,178.25,185.75,176.75,185.75,987.96,0.0,1.0
2014-10-14,7.4399,7.59,7.25,7.56,23512,185.9975,189.75,181.25,189.0,940.48,0.0,1.0
2014-10-15,7.74,7.83,7.5,7.52,49849,193.5,195.75,187.5,188.0,1993.96,0.0,1.0
2014-10-16,8.01,8.13,7.76,7.76,42499,200.25,203.25,194.0,194.0,1699.96,0.0,1.0
2014-10-17,7.8,8.14,7.76,8.14,8533,195.0,203.5,194.0,203.5,341.32,0.0,1.0
2014-10-20,7.88,7.93,7.81,7.93,9397,197.0,198.25,195.25,198.25,375.88,0.0,1.0
2014-10-21,8.06,8.0992,7.88,7.88,16558,201.5,202.48,197.0,197.0,662.32,0.0,1.0
2014-10-22,8.03,8.22,8.01,8.22,4915,200.75,205.5,200.25,205.5,196.6,0.0,1.0
2014-10-23,8.06,8.23,8.06,8.06,4802,201.5,205.75,201.5,201.5,192.08,0.0,1.0
2014-10-24,7.92,8.0,7.72,8.0,23714,198.0,200.0,193.0,200.0,948.56,0.0,1.0
2014-10-27,7.66,7.9,7.6011,7.9,27719,191.5,197.5,190.0275,197.5,1108.76,0.0,1.0
2014-10-28,7.76,7.869,7.62,7.62,8250,194.0,196.725,190.5,190.5,330,0.0,1.0
2014-10-29,7.79,7.87,7.74,7.74,5316,194.75,196.75,193.5,193.5,212.64,0.0,1.0
2014-10-30,7.68,7.869,7.68,7.78,14897,192.0,196.725,192.0,194.5,595.88,0.0,1.0
2014-10-31,7.78,7.93,7.71,7.72,10458,194.5,198.25,192.75,193.0,418.32,0.0,1.0
2014-11-03,7.78,8.04,7.76,7.8,31551,194.5,201.0,194.0,195.0,1262.04,0.0,1.0
2014-11-04,7.7601,7.8,7.72,7.72,14678,194.0025,195.0,193.0,193.0,587.12,0.0,1.0
2014-11-05,7.79,7.97,7.72,7.78,15467,194.75,199.25,193.0,194.5,618.68,0.0,1.0
2014-11-06,7.8,7.8,7.6101,7.6101,10773,195.0,195.0,190.2525,190.2525,430.92,0.0,1.0
2014-11-07,7.78,7.9899,7.75,7.75,21575,194.5,199.7475,193.75,193.75,863,0.0,1.0
2014-11-10,7.8,7.92,7.72,7.78,39408,195.0,198.0,193.0,194.5,1576.32,0.0,1.0
2014-11-11,7.8,7.8,7.78,7.78,8596,195.0,195.0,194.5,194.5,343.84,0.0,1.0
2014-11-12,7.69,7.85,7.68,7.81,27435,192.25,196.25,192.0,195.25,1097.4,0.0,1.0
2014-11-13,7.8,7.8,7.7,7.76,17852,195.0,195.0,192.5,194.0,714.08,0.0,1.0
2014-11-14,7.8,7.85,7.75,7.8,30668,195.0,196.25,193.75,195.0,1226.72,0.0,1.0
2014-11-17,7.73,7.8,7.71,7.8,5802,193.25,195.0,192.75,195.0,232.08,0.0,1.0
2014-11-18,7.71,7.75,7.7,7.71,27633,192.75,193.75,192.5,192.75,1105.32,0.0,1.0
2014-11-19,7.79,7.83,7.7524,7.8,21292,194.75,195.75,193.81,195.0,851.68,0.0,1.0
2014-11-20,7.76,7.8,7.74,7.77,11830,194.0,195.0,193.5,194.25,473.2,0.0,1.0
2014-11-21,7.75,7.8,7.74,7.76,9385,193.75,195.0,193.5,194.0,375.4,0.0,1.0
2014-11-24,7.76,7.8,7.72,7.75,11996,194.0,195.0,193.0,193.75,479.84,0.0,1.0
2014-11-25,7.7,7.77,7.69,7.77,4411,192.5,194.25,192.25,194.25,176.44,0.0,1.0
2014-11-26,7.74,7.74,7.671,7.7116,5915,193.5,193.5,191.775,192.79,236.6,0.0,1.0
2014-11-28,7.8,7.8,7.68,7.7,6825,195.0,195.0,192.0,192.5,273,0.0,1.0
2014-12-01,7.79,7.8,7.79,7.8,4080,194.75,195.0,194.75,195.0,163.2,0.0,1.0
2014-12-02,7.8,7.8,7.76,7.77,12762,195.0,195.0,194.0,194.25,510.48,0.0,1.0
2014-12-03,7.8,7.85,7.7,7.78,37723,195.0,196.25,192.5,194.5,1508.92,0.0,1.0
2014-12-04,7.77,7.77,7.7301,7.77,1055,194.25,194.25,193.2525,194.25,42.2,0.0,1.0
2014-12-05,7.72,7.7925,7.62,7.7925,37362,193.0,194.8125,190.5,194.8125,1494.48,0.0,1.0
2014-12-08,7.58,7.76,7.55,7.76,19208,189.5,194.0,188.75,194.0,768.32,0.0,1.0
2014-12-09,7.45,7.59,7.4,7.55,45399,186.25,189.75,185.0,188.75,1815.96,0.0,1.0
2014-12-10,7.41,7.53,7.25,7.45,27399,185.25,188.25,181.25,186.25,1095.96,0.0,1.0
2014-12-11,7.58,7.71,7.38,7.4,22859,189.5,192.75,184.5,185.0,914.36,0.0,1.0
2014-12-12,7.54,7.65,7.46,7.47,19545,188.5,191.25,186.5,186.75,781.8,0.0,1.0
2014-12-15,7.38,7.56,7.3,7.56,39738,184.5,189.0,182.5,189.0,1589.52,0.0,1.0
2014-12-16,7.38,7.44,7.31,7.36,17486,184.5,186.0,182.75,184.0,699.44,0.0,1.0
2014-12-17,7.37,7.43,7.3,7.43,29597,184.25,185.75,182.5,185.75,1183.88,0.0,1.0
2014-12-18,7.5,7.5,7.44,7.45,2934,187.5,187.5,186.0,186.25,117.36,0.0,1.0
2014-12-19,7.53,7.58,7.35,7.5,16736,188.25,189.5,183.75,187.5,669.44,0.0,1.0
2014-12-22,7.65,7.65,7.51,7.54,12061,191.25,191.25,187.75,188.5,482.44,0.0,1.0
2014-12-23,7.59,7.63,7.54,7.63,3301,189.75,190.75,188.5,190.75,132.04,0.0,1.0
2014-12-24,7.577,7.6264,7.57,7.6264,3198,189.425,190.66,189.25,190.66,127.92,0.0,1.0
2014-12-26,7.56,7.6,7.5101,7.58,1766,189.0,190.0,187.7525,189.5,70.64,0.0,1.0
2014-12-29,7.6,7.65,7.4801,7.649,22936,190.0,191.25,187.0025,191.225,917.44,0.0,1.0
2014-12-30,7.87,7.91,7.5,7.6099,30190,196.75,197.75,187.5,190.2475,1207.6,0.0,1.0
2014-12-31,7.86,7.88,7.75,7.81,36239,196.5,197.0,193.75,195.25,1449.56,0.0,1.0
2015-01-02,7.85,7.85,7.81,7.8216,2921,196.25,196.25,195.25,195.54,116.84,0.0,1.0
2015-01-05,7.79,7.85,7.75,7.85,1853,194.75,196.25,193.75,196.25,74.12,0.0,1.0
2015-01-06,7.65,7.8,7.5001,7.79,17571,191.25,195.0,187.5025,194.75,702.84,0.0,1.0
2015-01-07,7.45,7.9,7.43,7.9,52721,186.25,197.5,185.75,197.5,2108.84,0.0,1.0
2015-01-08,7.39,7.6,7.37,7.47,31584,184.75,190.0,184.25,186.75,1263.36,0.0,1.0
2015-01-09,7.57,7.58,7.44,7.48,48940,189.25,189.5,186.0,187.0,1957.6,0.0,1.0
2015-01-12,7.66,7.6999,7.5301,7.62,13364,191.5,192.4975,188.2525,190.5,534.56,0.0,1.0
2015-01-13,7.66,7.68,7.62,7.66,4114,191.5,192.0,190.5,191.5,164.56,0.0,1.0
2015-01-14,7.6999,7.76,7.5,7.65,7200,192.4975,194.0,187.5,191.25,288,0.0,1.0
2015-01-15,7.71,7.77,7.46,7.77,9705,192.75,194.25,186.5,194.25,388.2,0.0,1.0
2015-01-16,7.78,7.78,7.4,7.76,18671,194.5,194.5,185.0,194.0,746.84,0.0,1.0
2015-01-20,7.75,7.88,7.62,7.77,20539,193.75,197.0,190.5,194.25,821.56,0.0,1.0
2015-01-21,7.81,7.85,7.73,7.75,4015,195.25,196.25,193.25,193.75,160.6,0.0,1.0
2015-01-22,7.78,7.81,7.65,7.65,9610,194.5,195.25,191.25,191.25,384.4,0.0,1.0
2015-01-23,7.65,7.795,7.65,7.7,31726,191.25,194.875,191.25,192.5,1269.04,0.0,1.0
2015-01-26,7.57,7.75,7.57,7.75,4965,189.25,193.75,189.25,193.75,198.6,0.0,1.0
2015-01-27,7.7,7.7,7.62,7.62,2817,192.5,192.5,190.5,190.5,112.68,0.0,1.0
2015-01-28,7.74,7.75,7.665,7.75,6840,193.5,193.75,191.625,193.75,273.6,0.0,1.0
2015-01-29,7.74,7.75,7.7101,7.74,5215,193.5,193.75,192.7525,193.5,208.6,0.0,1.0
2015-01-30,7.7025,7.75,7.6534,7.6534,7929,192.5625,193.75,191.335,191.335,317.16,0.0,1.0
2015-02-02,7.67,7.7,7.61,7.7,4701,191.75,192.5,190.25,192.5,188.04,0.0,1.0
2015-02-03,7.71,7.8,7.67,7.67,5280,192.75,195.0,191.75,191.75,211.2,0.0,1.0
2015-02-04,7.78,7.84,7.7,7.7,5828,194.5,196.0,192.5,192.5,233.12,0.0,1.0
2015-02-05,7.8,7.85,7.65,7.81,14549,195.0,196.25,191.25,195.25,581.96,0.0,1.0
2015-02-06,7.73,7.85,7.6,7.85,15221,193.25,196.25,190.0,196.25,608.84,0.0,1.0
2015-02-09,7.72,7.72,7.7,7.7,4454,193.0,193.0,192.5,192.5,178.16,0.0,1.0
2015-02-10,7.72,7.72,7.63,7.71,2578,193.0,193.0,190.75,192.75,103.12,0.0,1.0
2015-02-11,7.69,7.75,7.68,7.72,11671,192.25,193.75,192.0,193.0,466.84,0.0,1.0
2015-02-12,7.6544,7.73,7.6,7.7,4461,191.36,193.25,190.0,192.5,178.44,0.0,1.0
2015-02-13,7.64,7.67,7.6,7.6,1713,191.0,191.75,190.0,190.0,68.52,0.0,1.0
2015-02-17,7.69,7.69,7.6,7.6,4519,192.25,192.25,190.0,190.0,180.76,0.0,1.0
2015-02-18,7.62,7.7,7.62,7.63,2675,190.5,192.5,190.5,190.75,107,0.0,1.0
2015-02-19,7.64,7.7,7.62,7.7,6176,191.0,192.5,190.5,192.5,247.04,0.0,1.0
2015-02-20,7.66,7.72,7.66,7.6601,13310,191.5,193.0,191.5,191.5025,532.4,0.0,1.0
2015-02-23,7.7,7.739,7.6916,7.72,10673,192.5,193.475,192.29,193.0,426.92,0.0,1.0
2015-02-24,7.62,7.7,7.61,7.6701,15209,190.5,192.5,190.25,191.7525,608.36,0.0,1.0
2015-02-25,7.65,7.6999,7.6,7.6,2129,191.25,192.4975,190.0,190.0,85.16,0.0,1.0
2015-02-26,7.73,7.766,7.67,7.6799,8908,193.25,194.15,191.75,191.9975,356.32,0.0,1.0
2015-02-27,7.72,7.72,7.66,7.6801,4860,193.0,193.0,191.5,192.0025,194.4,0.0,1.0
2015-03-02,7.74,7.75,7.72,7.7301,7589,193.5,193.75,193.0,193.2525,303.56,0.0,1.0
2015-03-03,7.76,7.81,7.75,7.75,9411,194.0,195.25,193.75,193.75,376.44,0.0,1.0
2015-03-04,7.7499,7.75,7.7382,7.7382,1880,193.7475,193.75,193.455,193.455,75.2,0.0,1.0
2015-03-05,7.6,7.78,7.56,7.72,13704,190.0,194.5,189.0,193.0,548.16,0.0,1.0
2015-03-06,7.49,7.55,7.41,7.51,23688,187.25,188.75,185.25,187.75,947.52,0.0,1.0
2015-03-09,7.52,7.54,7.5,7.5,6178,188.0,188.5,187.5,187.5,247.12,0.0,1.0
2015-03-10,7.54,7.59,7.45,7.4501,1851,188.5,189.75,186.25,186.2525,74.04,0.0,1.0
2015-03-11,7.51,7.54,7.49,7.52,9811,187.75,188.5,187.25,188.0,392.44,0.0,1.0
2015-03-12,7.5,7.55,7.44,7.44,12231,187.5,188.75,186.0,186.0,489.24,0.0,1.0
2015-03-13,7.52,7.52,7.43,7.43,3470,188.0,188.0,185.75,185.75,138.8,0.0,1.0
2015-03-16,7.58,7.67,7.4699,7.64,14017,189.5,191.75,186.7475,191.0,560.68,0.0,1.0
2015-03-17,7.53,7.53,7.53,7.53,616,188.25,188.25,188.25,188.25,24.64,0.0,1.0
2015-03-18,7.53,7.54,7.51,7.53,7122,188.25,188.5,187.75,188.25,284.88,0.0,1.0
2015-03-19,7.53,7.54,7.51,7.53,3573,188.25,188.5,187.75,188.25,142.92,0.0,1.0
2015-03-20,7.5,7.66,7.5,7.54,19588,187.5,191.5,187.5,188.5,783.52,0.0,1.0
2015-03-23,7.63,7.65,7.5,7.55,23406,190.75,191.25,187.5,188.75,936.24,0.0,1.0
2015-03-24,7.63,7.69,7.63,7.65,36151,190.75,192.25,190.75,191.25,1446.04,0.0,1.0
2015-03-25,7.64,7.65,7.63,7.65,10598,191.0,191.25,190.75,191.25,423.92,0.0,1.0
2015-03-26,7.63,7.64,7.63,7.63,1727,190.75,191.0,190.75,190.75,69.08,0.0,1.0
2015-03-27,7.55,7.67,7.52,7.65,45670,188.75,191.75,188.0,191.25,1826.8,0.0,1.0
2015-03-30,7.6,7.64,7.52,7.5201,31595,190.0,191.0,188.0,188.0025,1263.8,0.0,1.0
2015-03-31,7.59,7.63,7.55,7.63,19965,189.75,190.75,188.75,190.75,798.6,0.0,1.0
2015-04-01,7.5,7.57,7.46,7.56,29894,187.5,189.25,186.5,189.0,1195.76,0.0,1.0
2015-04-02,7.56,7.65,7.46,7.46,46942,189.0,191.25,186.5,186.5,1877.68,0.0,1.0
2015-04-06,7.46,7.58,7.46,7.58,12248,186.5,189.5,186.5,189.5,489.92,0.0,1.0
2015-04-07,7.58,7.59,7.4,7.46,71779,189.5,189.75,185.0,186.5,2871.16,0.0,1.0
2015-04-08,7.62,7.69,7.46,7.4612,65140,190.5,192.25,186.5,186.53,2605.6,0.0,1.0
2015-04-09,7.43,7.58,7.4,7.58,49973,185.75,189.5,185.0,189.5,1998.92,0.0,1.0
2015-04-10,7.45,7.5,7.4,7.4,16621,186.25,187.5,185.0,185.0,664.84,0.0,1.0
2015-04-13,7.52,7.84,7.46,7.49,107780,188.0,196.0,186.5,187.25,4311.2,0.0,1.0
2015-04-14,7.42,7.61,7.38,7.61,88417,185.5,190.25,184.5,190.25,3536.68,0.0,1.0
2015-04-15,7.43,7.4861,7.39,7.47,7745,185.75,187.1525,184.75,186.75,309.8,0.0,1.0
2015-04-16,7.41,7.4892,7.25,7.4796,55882,185.25,187.23,181.25,186.99,2235.28,0.0,1.0
2015-04-17,7.3899,7.52,7.31,7.41,27865,184.7475,188.0,182.75,185.25,1114.6,0.0,1.0
2015-04-20,7.42,7.4432,7.18,7.4,92064,185.5,186.08,179.5,185.0,3682.56,0.0,1.0
2015-04-21,7.57,7.62,7.3,7.43,15891,189.25,190.5,182.5,185.75,635.64,0.0,1.0
2015-04-22,7.5,7.65,7.469,7.58,26234,187.5,191.25,186.725,189.5,1049.36,0.0,1.0
2015-04-23,7.472,7.5,7.4,7.48,5080,186.8,187.5,185.0,187.0,203.2,0.0,1.0
2015-04-24,7.46,7.48,7.3996,7.44,3811,186.5,187.0,184.99,186.0,152.44,0.0,1.0
2015-04-27,7.35,7.506,7.34,7.44,11996,183.75,187.65,183.5,186.0,479.84,0.0,1.0
2015-04-28,7.49,7.49,7.38,7.4,14292,187.25,187.25,184.5,185.0,571.68,0.0,1.0
2015-04-29,7.49,7.49,7.49,7.49,118,187.25,187.25,187.25,187.25,4.72,0.0,1.0
2015-04-30,7.28,7.48,7.25,7.31,13742,182.0,187.0,181.25,182.75,549.68,0.0,1.0
2015-05-01,7.29,7.324,7.2,7.324,20098,182.25,183.1,180.0,183.1,803.92,0.0,1.0
2015-05-04,7.27,7.35,7.18,7.271,22358,181.75,183.75,179.5,181.775,894.32,0.0,1.0
2015-05-05,7.33,7.425,7.22,7.28,19057,183.25,185.625,180.5,182.0,762.28,0.0,1.0
2015-05-06,7.37,7.37,7.29,7.29,7819,184.25,184.25,182.25,182.25,312.76,0.0,1.0
2015-05-07,7.44,7.45,7.281,7.31,9334,186.0,186.25,182.025,182.75,373.36,0.0,1.0
2015-05-08,7.46,7.46,7.31,7.43,11030,186.5,186.5,182.75,185.75,441.2,0.0,1.0
2015-05-11,7.52,7.5625,7.3501,7.46,18690,188.0,189.0625,183.7525,186.5,747.6,0.0,1.0
2015-05-12,7.48,7.56,7.32,7.52,9988,187.0,189.0,183.0,188.0,399.52,0.0,1.0
2015-05-13,7.5,7.53,7.3875,7.48,14679,187.5,188.25,184.6875,187.0,587.16,0.0,1.0
2015-05-14,7.44,7.675,7.44,7.5,31881,186.0,191.875,186.0,187.5,1275.24,0.0,1.0
2015-05-15,7.6,7.66,7.5101,7.5101,18753,190.0,191.5,187.7525,187.7525,750.12,0.0,1.0
2015-05-18,7.55,7.73,7.45,7.55,14773,188.75,193.25,186.25,188.75,590.92,0.0,1.0
2015-05-19,7.51,7.5899,7.5,7.55,15185,187.75,189.7475,187.5,188.75,607.4,0.0,1.0
2015-05-20,7.55,7.58,7.542,7.57,5484,188.75,189.5,188.55,189.25,219.36,0.0,1.0
2015-05-21,7.54,7.56,7.51,7.56,4412,188.5,189.0,187.75,189.0,176.48,0.0,1.0
2015-05-22,7.665,7.86,7.51,7.54,11934,191.625,196.5,187.75,188.5,477.36,0.0,1.0
2015-05-26,7.4675,7.63,7.46,7.63,8911,186.6875,190.75,186.5,190.75,356.44,0.0,1.0
2015-05-27,7.46,7.4737,7.37,7.461,6197,186.5,186.8425,184.25,186.525,247.88,0.0,1.0
2015-05-28,7.57,7.686,7.45,7.51,16593,189.25,192.15,186.25,187.75,663.72,0.0,1.0
2015-05-29,7.95,7.99,7.67,7.67,25789,198.75,199.75,191.75,191.75,1031.56,0.0,1.0
2015-06-01,7.9,8.03,7.86,7.92,37424,197.5,200.75,196.5,198.0,1496.96,0.0,1.0
2015-06-02,7.875,7.95,7.85,7.95,6837,196.875,198.75,196.25,198.75,273.48,0.0,1.0
2015-06-03,7.95,7.95,7.87,7.871,10681,198.75,198.75,196.75,196.775,427.24,0.0,1.0
2015-06-04,7.99,8.3,7.97,7.98,44192,199.75,207.5,199.25,199.5,1767.68,0.0,1.0
2015-06-05,7.97,7.99,7.865,7.97,9075,199.25,199.75,196.625,199.25,363,0.0,1.0
2015-06-08,7.94,7.97,7.91,7.97,2731,198.5,199.25,197.75,199.25,109.24,0.0,1.0
2015-06-09,7.91,8.0,7.9,8.0,5983,197.75,200.0,197.5,200.0,239.32,0.0,1.0
2015-06-10,7.88,7.95,7.84,7.91,2746,197.0,198.75,196.0,197.75,109.84,0.0,1.0
2015-06-11,7.85,7.9,7.85,7.9,2126,196.25,197.5,196.25,197.5,85.04,0.0,1.0
2015-06-12,7.84,7.875,7.7,7.83,5490,196.0,196.875,192.5,195.75,219.6,0.0,1.0
2015-06-15,7.965,8.59,7.86,7.93,18496,199.125,214.75,196.5,198.25,739.84,0.0,1.0
2015-06-16,8.14,8.29,7.9817,8.12,15483,203.5,207.25,199.5425,203.0,619.32,0.0,1.0
2015-06-17,8.32,8.4,8.01,8.01,53263,208.0,210.0,200.25,200.25,2130.52,0.0,1.0
2015-06-18,8.33,8.36,8.16,8.33,9774,208.25,209.0,204.0,208.25,390.96,0.0,1.0
2015-06-19,8.58,8.58,8.15,8.27,18897,214.5,214.5,203.75,206.75,755.88,0.0,1.0
2015-06-22,8.32,8.4,8.32,8.4,12892,208.0,210.0,208.0,210.0,515.68,0.0,1.0
2015-06-23,8.34,8.35,8.33,8.33,500,208.5,208.75,208.25,208.25,20,0.0,1.0
2015-06-24,8.35,8.425,8.35,8.385,7216,208.75,210.625,208.75,209.625,288.64,0.0,1.0
2015-06-25,8.29,8.39,8.29,8.39,12741,207.25,209.75,207.25,209.75,509.64,0.0,1.0
2015-06-26,8.24,8.28,8.21,8.28,2878,206.0,207.0,205.25,207.0,115.12,0.0,1.0
2015-06-29,8.15,8.2901,8.15,8.25,12889,203.75,207.2525,203.75,206.25,515.56,0.0,1.0
2015-06-30,8.15,8.2,8.15,8.15,8756,203.75,205.0,203.75,203.75,350.24,0.0,1.0
2015-07-01,8.14,8.21,8.14,8.15,7923,203.5,205.25,203.5,203.75,316.92,0.0,1.0
2015-07-02,8.11,8.1447,8.11,8.1447,703,202.75,203.6175,202.75,203.6175,28.12,0.0,1.0
2015-07-06,8.02,8.13,8.02,8.13,5423,200.5,203.25,200.5,203.25,216.92,0.0,1.0
2015-07-07,7.84,8.0136,7.72,7.97,30117,196.0,200.34,193.0,199.25,1204.68,0.0,1.0
2015-07-08,7.805,7.97,7.62,7.78,15605,195.125,199.25,190.5,194.5,624.2,0.0,1.0
2015-07-09,7.79,7.8328,7.65,7.8156,46943,194.75,195.82,191.25,195.39,1877.72,0.0,1.0
2015-07-10,7.92,7.97,7.75,7.7799,6615,198.0,199.25,193.75,194.4975,264.6,0.0,1.0
2015-07-13,7.91,7.99,7.75,7.95,179217,197.75,199.75,193.75,198.75,7168.68,0.0,1.0
2015-07-14,8.05,8.08,7.76,7.9,32969,201.25,202.0,194.0,197.5,1318.76,0.0,1.0
2015-07-15,8.04,8.04,8.04,8.04,141,201.0,201.0,201.0,201.0,5.64,0.0,1.0
2015-07-16,8.0425,8.05,8.0,8.05,10808,201.0625,201.25,200.0,201.25,432.32,0.0,1.0
2015-07-17,8.05,8.05,7.9999,8.01,13747,201.25,201.25,199.9975,200.25,549.88,0.0,1.0
2015-07-20,8.01,8.08,7.9635,7.99,7208,200.25,202.0,199.0875,199.75,288.32,0.0,1.0
2015-07-21,7.99,7.99,7.96,7.96,655,199.75,199.75,199.0,199.0,26.2,0.0,1.0
2015-07-22,7.94,7.95,7.83,7.85,24152,198.5,198.75,195.75,196.25,966.08,0.0,1.0
2015-07-23,7.84,7.843,7.84,7.843,299,196.0,196.075,196.0,196.075,11.96,0.0,1.0
2015-07-24,7.83,7.894,7.83,7.84,6208,195.75,197.35,195.75,196.0,248.32,0.0,1.0
2015-07-27,7.83,7.9,7.75,7.7601,18331,195.75,197.5,193.75,194.0025,733.24,0.0,1.0
2015-07-28,7.65,7.72,7.65,7.72,2121,191.25,193.0,191.25,193.0,84.84,0.0,1.0
2015-07-29,7.72,7.8,7.7001,7.791,6687,193.0,195.0,192.5025,194.775,267.48,0.0,1.0
2015-07-30,7.88,7.93,7.72,7.74,87652,197.0,198.25,193.0,193.5,3506.08,0.0,1.0
2015-07-31,7.88,7.97,7.88,7.96,911,197.0,199.25,197.0,199.0,36.44,0.0,1.0
2015-08-03,7.88,8.0,7.81,7.97,7633,197.0,200.0,195.25,199.25,305.32,0.0,1.0
2015-08-04,8.0,8.0,7.94,7.98,36094,200.0,200.0,198.5,199.5,1443.76,0.0,1.0
2015-08-05,7.91,8.0002,7.91,7.96,23191,197.75,200.005,197.75,199.0,927.64,0.0,1.0
2015-08-06,7.99,7.99,7.92,7.92,761,199.75,199.75,198.0,198.0,30.44,0.0,1.0
2015-08-07,7.84,7.904,7.72,7.904,12664,196.0,197.6,193.0,197.6,506.56,0.0,1.0
2015-08-10,7.69,7.81,7.57,7.81,14880,192.25,195.25,189.25,195.25,595.2,0.0,1.0
2015-08-11,7.66,7.74,7.5,7.68,5501,191.5,193.5,187.5,192.0,220.04,0.0,1.0
2015-08-12,7.79,7.86,7.65,7.65,6143,194.75,196.5,191.25,191.25,245.72,0.0,1.0
2015-08-13,7.79,7.94,7.493,7.7812,10439,194.75,198.5,187.325,194.53,417.56,0.0,1.0
2015-08-14,7.63,7.69,7.41,7.56,3431,190.75,192.25,185.25,189.0,137.24,0.0,1.0
2015-08-17,7.7,7.72,7.55,7.55,20092,192.5,193.0,188.75,188.75,803.68,0.0,1.0
2015-08-18,7.4,7.74,7.37,7.74,17499,185.0,193.5,184.25,193.5,699.96,0.0,1.0
2015-08-19,7.49,7.55,7.4,7.43,4614,187.25,188.75,185.0,185.75,184.56,0.0,1.0
2015-08-20,7.54,7.5401,7.4,7.423,7982,188.5,188.5025,185.0,185.575,319.28,0.0,1.0
2015-08-21,7.2,7.3,7.07,7.3,21088,180.0,182.5,176.75,182.5,843.52,0.0,1.0
2015-08-24,6.97,7.2,6.85,6.98,22572,174.25,180.0,171.25,174.5,902.88,0.0,1.0
2015-08-25,7.2,7.24,6.98,7.05,6220,180.0,181.0,174.5,176.25,248.8,0.0,1.0
2015-08-26,7.24,7.24,7.05,7.05,7457,181.0,181.0,176.25,176.25,298.28,0.0,1.0
2015-08-27,7.495,7.71,7.01,7.03,12500,187.375,192.75,175.25,175.75,500,0.0,1.0
2015-08-28,7.49,7.74,7.38,7.49,23812,187.25,193.5,184.5,187.25,952.48,0.0,1.0
2015-08-31,7.64,7.74,7.26,7.26,18890,191.0,193.5,181.5,181.5,755.6,0.0,1.0
2015-09-01,7.54,7.6101,7.34,7.34,7026,188.5,190.2525,183.5,183.5,281.04,0.0,1.0
2015-09-02,7.27,7.63,7.27,7.63,575,181.75,190.75,181.75,190.75,23,0.0,1.0
2015-09-03,7.66,7.7,7.31,7.31,9741,191.5,192.5,182.75,182.75,389.64,0.0,1.0
2015-09-04,7.5,7.57,7.44,7.54,10327,187.5,189.25,186.0,188.5,413.08,0.0,1.0
2015-09-08,7.48,7.54,7.43,7.43,5552,187.0,188.5,185.75,185.75,222.08,0.0,1.0
2015-09-09,7.46,7.54,7.46,7.54,4184,186.5,188.5,186.5,188.5,167.36,0.0,1.0
2015-09-10,7.36,7.43,7.104,7.104,7585,184.0,185.75,177.6,177.6,303.4,0.0,1.0
2015-09-11,7.42,7.49,7.21,7.26,5716,185.5,187.25,180.25,181.5,228.64,0.0,1.0
2015-09-14,7.475,7.53,7.28,7.28,5371,186.875,188.25,182.0,182.0,214.84,0.0,1.0
2015-09-15,7.35,7.44,7.1801,7.1801,4025,183.75,186.0,179.5025,179.5025,161,0.0,1.0
2015-09-16,7.36,7.3882,7.05,7.05,3740,184.0,184.705,176.25,176.25,149.6,0.0,1.0
2015-09-17,7.16,7.38,7.16,7.22,5147,179.0,184.5,179.0,180.5,205.88,0.0,1.0
2015-09-18,7.37,7.38,7.24,7.24,8322,184.25,184.5,181.0,181.0,332.88,0.0,1.0
2015-09-21,7.4199,7.45,7.25,7.35,5074,185.4975,186.25,181.25,183.75,202.96,0.0,1.0
2015-09-22,7.31,7.31,7.3,7.3,552,182.75,182.75,182.5,182.5,22.08,0.0,1.0
2015-09-23,7.26,7.26,7.15,7.18,3569,181.5,181.5,178.75,179.5,142.76,0.0,1.0
2015-09-24,7.27,7.27,7.06,7.06,9101,181.75,181.75,176.5,176.5,364.04,0.0,1.0
2015-09-25,7.2908,7.37,7.24,7.24,3721,182.27,184.25,181.0,181.0,148.84,0.0,1.0
2015-09-28,7.29,7.33,7.28,7.3,2243,182.25,183.25,182.0,182.5,89.72,0.0,1.0
2015-09-29,7.2101,7.25,7.15,7.25,3100,180.2525,181.25,178.75,181.25,124,0.0,1.0
2015-09-30,7.3,7.37,7.25,7.37,6913,182.5,184.25,181.25,184.25,276.52,0.0,1.0
2015-10-01,7.38,7.38,7.26,7.26,15600,184.5,184.5,181.5,181.5,624,0.0,1.0
2015-10-02,7.26,7.32,7.26,7.319,4100,181.5,183.0,181.5,182.975,164,0.0,1.0
2015-10-05,7.22,7.29,7.1,7.24,3165,180.5,182.25,177.5,181.0,126.6,0.0,1.0
2015-10-06,7.19,7.25,7.19,7.25,357,179.75,181.25,179.75,181.25,14.28,0.0,1.0
2015-10-07,7.07,7.2,7.069,7.2,876,176.75,180.0,176.725,180.0,35.04,0.0,1.0
2015-10-08,7.23,7.24,7.21,7.23,2300,180.75,181.0,180.25,180.75,92,0.0,1.0
2015-10-09,7.2,7.23,7.0616,7.23,3968,180.0,180.75,176.54,180.75,158.72,0.0,1.0
2015-10-12,7.16,7.22,7.1,7.15,7429,179.0,180.5,177.5,178.75,297.16,0.0,1.0
2015-10-13,7.21,7.21,7.18,7.2,2012,180.25,180.25,179.5,180.0,80.48,0.0,1.0
2015-10-14,7.21,7.21,7.21,7.21,9,180.25,180.25,180.25,180.25,0.36,0.0,1.0
2015-10-15,7.23,7.23,7.21,7.22,634,180.75,180.75,180.25,180.5,25.36,0.0,1.0
2015-10-16,7.24,7.24,7.12,7.13,7975,181.0,181.0,178.0,178.25,319,0.0,1.0
2015-10-19,7.19,7.219,7.14,7.219,4880,179.75,180.475,178.5,180.475,195.2,0.0,1.0
2015-10-20,7.19,7.19,7.19,7.19,0,179.75,179.75,179.75,179.75,0,0.0,1.0
2015-10-21,7.19,7.193,7.1235,7.1235,2534,179.75,179.825,178.0875,178.0875,101.36,0.0,1.0
2015-10-22,7.19,7.19,7.19,7.19,30,179.75,179.75,179.75,179.75,1.2,0.0,1.0
2015-10-23,7.15,7.15,7.111,7.111,1111,178.75,178.75,177.775,177.775,44.44,0.0,1.0
2015-10-26,7.1,7.125,7.08,7.12,7173,177.5,178.125,177.0,178.0,286.92,0.0,1.0
2015-10-27,7.08,7.15,7.08,7.08,7895,177.0,178.75,177.0,177.0,315.8,0.0,1.0
2015-10-28,7.08,7.14,7.08,7.09,1840,177.0,178.5,177.0,177.25,73.6,0.0,1.0
2015-10-29,6.9,7.09,6.19,7.0835,25048,172.5,177.25,154.75,177.0875,1001.92,0.0,1.0
2015-10-30,6.96,7.04,6.96,7.03,1444,174.0,176.0,174.0,175.75,57.76,0.0,1.0
2015-11-02,6.96,6.96,6.96,6.96,30,174.0,174.0,174.0,174.0,1.2,0.0,1.0
2015-11-03,6.96,6.96,6.96,6.96,49,174.0,174.0,174.0,174.0,1.96,0.0,1.0
2015-11-04,6.92,6.92,6.86,6.88,1235,173.0,173.0,171.5,172.0,49.4,0.0,1.0
2015-11-05,6.91,6.91,6.9,6.9,26500,172.75,172.75,172.5,172.5,1060,0.0,1.0
2015-11-06,7.0,7.05,6.96,6.96,23024,175.0,176.25,174.0,174.0,920.96,0.0,1.0
2015-11-09,6.85,7.0,6.8,7.0,20494,171.25,175.0,170.0,175.0,819.76,0.0,1.0
2015-11-10,7.0,7.03,6.85,6.85,44928,175.0,175.75,171.25,171.25,1797.12,0.0,1.0
2015-11-11,7.09,7.305,7.05,7.09,65100,177.25,182.625,176.25,177.25,2604,0.0,1.0
2015-11-12,7.17,7.19,7.05,7.05,1938,179.25,179.75,176.25,176.25,77.52,0.0,1.0
2015-11-13,7.46,7.51,7.15,7.16,68211,186.5,187.75,178.75,179.0,2728.44,0.0,1.0
2015-11-16,7.57,7.66,7.36,7.46,22594,189.25,191.5,184.0,186.5,903.76,0.0,1.0
2015-11-17,7.58,7.64,7.52,7.55,6146,189.5,191.0,188.0,188.75,245.84,0.0,1.0
2015-11-18,7.61,7.69,7.5896,7.66,5341,190.25,192.25,189.74,191.5,213.64,0.0,1.0
2015-11-19,7.73,7.73,7.62,7.66,8715,193.25,193.25,190.5,191.5,348.6,0.0,1.0
2015-11-20,7.77,7.85,7.6,7.6,7372,194.25,196.25,190.0,190.0,294.88,0.0,1.0
2015-11-23,7.84,7.85,7.79,7.85,1310,196.0,196.25,194.75,196.25,52.4,0.0,1.0
2015-11-24,7.73,7.82,7.69,7.82,4297,193.25,195.5,192.25,195.5,171.88,0.0,1.0
2015-11-25,7.74,7.79,7.6101,7.6101,3792,193.5,194.75,190.2525,190.2525,151.68,0.0,1.0
2015-11-27,7.85,7.85,7.63,7.63,961,196.25,196.25,190.75,190.75,38.44,0.0,1.0
2015-11-30,7.81,7.81,7.6401,7.6401,1020,195.25,195.25,191.0025,191.0025,40.8,0.0,1.0
2015-12-01,7.74,7.8201,7.67,7.81,9049,193.5,195.5025,191.75,195.25,361.96,0.0,1.0
2015-12-02,7.8,7.8,7.78,7.782,1500,195.0,195.0,194.5,194.55,60,0.0,1.0
2015-12-03,7.75,7.75,7.73,7.73,602,193.75,193.75,193.25,193.25,24.08,0.0,1.0
2015-12-04,7.78,7.8499,7.6301,7.8499,1768,194.5,196.2475,190.7525,196.2475,70.72,0.0,1.0
2015-12-07,7.78,7.78,7.7,7.7,6014,194.5,194.5,192.5,192.5,240.56,0.0,1.0
2015-12-08,7.63,7.79,7.62,7.72,12004,190.75,194.75,190.5,193.0,480.16,0.0,1.0
2015-12-09,7.62,7.66,7.6,7.62,14144,190.5,191.5,190.0,190.5,565.76,0.0,1.0
2015-12-10,7.73,7.74,7.21,7.2101,9459,193.25,193.5,180.25,180.2525,378.36,0.0,1.0
2015-12-11,7.51,7.73,7.5,7.65,27790,187.75,193.25,187.5,191.25,1111.6,0.0,1.0
2015-12-14,7.47,7.6889,7.3796,7.6,35412,186.75,192.2225,184.49,190.0,1416.48,0.0,1.0
2015-12-15,7.41,7.55,7.41,7.41,2598,185.25,188.75,185.25,185.25,103.92,0.0,1.0
2015-12-16,7.49,7.5,7.49,7.5,673,187.25,187.5,187.25,187.5,26.92,0.0,1.0
2015-12-17,7.42,7.5,7.42,7.5,1282,185.5,187.5,185.5,187.5,51.28,0.0,1.0
2015-12-18,7.85,7.85,7.37,7.3701,5133,196.25,196.25,184.25,184.2525,205.32,0.0,1.0
2015-12-21,7.45,7.65,7.295,7.61,38293,186.25,191.25,182.375,190.25,1531.72,0.0,1.0
2015-12-22,7.45,7.4801,7.41,7.41,5665,186.25,187.0025,185.25,185.25,226.6,0.0,1.0
2015-12-23,7.46,7.55,7.46,7.48,7222,186.5,188.75,186.5,187.0,288.88,0.0,1.0
2015-12-24,7.45,7.475,7.42,7.42,14057,186.25,186.875,185.5,185.5,562.28,0.0,1.0
2015-12-28,7.63,8.04,7.45,7.45,6481,190.75,201.0,186.25,186.25,259.24,0.0,1.0
2015-12-29,7.41,7.53,7.4,7.52,24086,185.25,188.25,185.0,188.0,963.44,0.0,1.0
2015-12-30,7.56,7.59,7.4,7.407,44808,189.0,189.75,185.0,185.175,1792.32,0.0,1.0
2015-12-31,7.65,7.68,7.56,7.56,4087,191.25,192.0,189.0,189.0,163.48,0.0,1.0
2016-01-04,7.5,7.64,7.5,7.55,11087,187.5,191.0,187.5,188.75,443.48,0.0,1.0
2016-01-05,7.61,7.61,7.61,7.61,203,190.25,190.25,190.25,190.25,8.12,0.0,1.0
2016-01-06,7.42,7.42,7.36,7.36,303,185.5,185.5,184.0,184.0,12.12,0.0,1.0
2016-01-07,7.1,7.5,7.0985,7.371,35881,177.5,187.5,177.4625,184.275,1435.24,0.0,1.0
2016-01-08,6.9057,7.1,6.8895,7.1,9561,172.6425,177.5,172.2375,177.5,382.44,0.0,1.0
2016-01-11,7.0,7.0326,6.89,6.9251,15156,175.0,175.815,172.25,173.1275,606.24,0.0,1.0
2016-01-12,6.95,7.27,6.95,6.97,7524,173.75,181.75,173.75,174.25,300.96,0.0,1.0
2016-01-13,6.96,7.0,6.91,6.986,20745,174.0,175.0,172.75,174.65,829.8,0.0,1.0
2016-01-14,6.9628,6.97,6.96,6.97,2677,174.07,174.25,174.0,174.25,107.08,0.0,1.0
2016-01-15,6.93,6.95,6.93,6.94,18840,173.25,173.75,173.25,173.5,753.6,0.0,1.0
2016-01-19,6.94,6.99,6.94,6.99,10826,173.5,174.75,173.5,174.75,433.04,0.0,1.0
2016-01-20,6.92,6.95,6.87,6.91,27709,173.0,173.75,171.75,172.75,1108.36,0.0,1.0
2016-01-21,6.91,6.91,6.87,6.91,8180,172.75,172.75,171.75,172.75,327.2,0.0,1.0
2016-01-22,6.99,6.99,6.93,6.95,2633,174.75,174.75,173.25,173.75,105.32,0.0,1.0
2016-01-25,6.9496,6.99,6.94,6.99,16589,173.74,174.75,173.5,174.75,663.56,0.0,1.0
2016-01-26,6.95,6.95,6.925,6.925,762,173.75,173.75,173.125,173.125,30.48,0.0,1.0
2016-01-27,6.963,6.9994,6.9,6.93,27841,174.075,174.985,172.5,173.25,1113.64,0.0,1.0
2016-01-28,6.66,6.9,6.631,6.87,15593,166.5,172.5,165.775,171.75,623.72,0.0,1.0
2016-01-29,6.48,6.69,6.48,6.62,16717,162.0,167.25,162.0,165.5,668.68,0.0,1.0
2016-02-01,6.64,6.64,6.4,6.45,13859,166.0,166.0,160.0,161.25,554.36,0.0,1.0
2016-02-02,6.62,6.63,6.4,6.4001,2841,165.5,165.75,160.0,160.0025,113.64,0.0,1.0
2016-02-03,6.5382,6.88,6.5382,6.67,5245,163.455,172.0,163.455,166.75,209.8,0.0,1.0
2016-02-04,6.69,6.75,6.555,6.57,9222,167.25,168.75,163.875,164.25,368.88,0.0,1.0
2016-02-05,6.556,6.88,6.55,6.88,11234,163.9,172.0,163.75,172.0,449.36,0.0,1.0
2016-02-08,6.36,6.625,6.35,6.55,11278,159.0,165.625,158.75,163.75,451.12,0.0,1.0
2016-02-09,6.43,6.5,6.42,6.46,804,160.75,162.5,160.5,161.5,32.16,0.0,1.0
2016-02-10,6.57,6.62,6.27,6.4,24914,164.25,165.5,156.75,160.0,996.56,0.0,1.0
2016-02-11,6.23,6.5301,6.125,6.53,15079,155.75,163.2525,153.125,163.25,603.16,0.0,1.0
2016-02-12,6.08,6.24,6.0771,6.24,13120,152.0,156.0,151.9275,156.0,524.8,0.0,1.0
2016-02-16,6.41,6.45,6.15,6.18,12335,160.25,161.25,153.75,154.5,493.4,0.0,1.0
2016-02-17,6.22,6.35,6.22,6.34,14438,155.5,158.75,155.5,158.5,577.52,0.0,1.0
2016-02-18,6.22,6.3799,6.13,6.209,18605,155.5,159.4975,153.25,155.225,744.2,0.0,1.0
2016-02-19,6.17,6.26,6.13,6.14,27157,154.25,156.5,153.25,153.5,1086.28,0.0,1.0
2016-02-22,6.25,6.3,6.14,6.14,13496,156.25,157.5,153.5,153.5,539.84,0.0,1.0
2016-02-23,6.32,6.44,6.28,6.28,14490,158.0,161.0,157.0,157.0,579.6,0.0,1.0
2016-02-24,6.35,6.39,6.285,6.291,4532,158.75,159.75,157.125,157.275,181.28,0.0,1.0
2016-02-25,6.28,6.28,6.27,6.28,3471,157.0,157.0,156.75,157.0,138.84,0.0,1.0
2016-02-26,6.27,6.36,6.27,6.36,1380,156.75,159.0,156.75,159.0,55.2,0.0,1.0
2016-02-29,5.9,6.0,5.72,6.0,24211,147.5,150.0,143.0,150.0,968.44,0.0,1.0
2016-03-01,5.87,5.99,5.85,5.9,6139,146.75,149.75,146.25,147.5,245.56,0.0,1.0
2016-03-02,5.67,5.865,5.6,5.85,19463,141.75,146.625,140.0,146.25,778.52,0.0,1.0
2016-03-03,5.59,5.72,5.56,5.72,18106,139.75,143.0,139.0,143.0,724.24,0.0,1.0
2016-03-04,5.66,5.7295,5.59,5.59,7640,141.5,143.2375,139.75,139.75,305.6,0.0,1.0
2016-03-07,5.74,5.84,5.68,5.68,6137,143.5,146.0,142.0,142.0,245.48,0.0,1.0
2016-03-08,5.7439,5.86,5.7333,5.86,3605,143.5975,146.5,143.3325,146.5,144.2,0.0,1.0
2016-03-09,5.78,5.86,5.7346,5.7458,1445,144.5,146.5,143.365,143.645,57.8,0.0,1.0
2016-03-10,5.6,5.7,5.38,5.7,36932,140.0,142.5,134.5,142.5,1477.28,0.0,1.0
2016-03-11,5.56,5.68,5.44,5.59,5185,139.0,142.0,136.0,139.75,207.4,0.0,1.0
2016-03-14,5.53,5.6033,5.5161,5.55,4988,138.25,140.0825,137.9025,138.75,199.52,0.0,1.0
2016-03-15,5.547,5.62,5.547,5.59,1248,138.675,140.5,138.675,139.75,49.92,0.0,1.0
2016-03-16,5.61,5.61,5.58,5.58,663,140.25,140.25,139.5,139.5,26.52,0.0,1.0
2016-03-17,5.4,5.68,5.32,5.61,34082,135.0,142.0,133.0,140.25,1363.28,0.0,1.0
2016-03-18,5.56,5.6888,5.421,5.43,31567,139.0,142.22,135.525,135.75,1262.68,0.0,1.0
2016-03-21,5.7,5.8,5.602,5.602,20932,142.5,145.0,140.05,140.05,837.28,0.0,1.0
2016-03-22,5.89,5.89,5.695,5.8185,50204,147.25,147.25,142.375,145.4625,2008.16,0.0,1.0
2016-03-23,5.95,5.96,5.82,5.9,14802,148.75,149.0,145.5,147.5,592.08,0.0,1.0
2016-03-24,6.19,6.23,5.895,5.98,21032,154.75,155.75,147.375,149.5,841.28,0.0,1.0
2016-03-28,6.04,6.15,6.01,6.15,3391,151.0,153.75,150.25,153.75,135.64,0.0,1.0
2016-03-29,6.15,6.18,6.02,6.02,5180,153.75,154.5,150.5,150.5,207.2,0.0,1.0
2016-03-30,6.18,6.301,6.1407,6.21,13126,154.5,157.525,153.5175,155.25,525.04,0.0,1.0
2016-03-31,5.94,6.166,5.94,6.11,12801,148.5,154.15,148.5,152.75,512.04,0.0,1.0
2016-04-01,6.01,6.079,5.9839,6.0198,8068,150.25,151.975,149.5975,150.495,322.72,0.0,1.0
2016-04-04,5.96,6.1,5.93,5.94,6668,149.0,152.5,148.25,148.5,266.72,0.0,1.0
2016-04-05,6.08,6.08,5.968,6.073,1747,152.0,152.0,149.2,151.825,69.88,0.0,1.0
2016-04-06,5.9801,6.12,5.9777,5.9777,6605,149.5025,153.0,149.4425,149.4425,264.2,0.0,1.0
2016-04-07,5.9,5.9789,5.8501,5.9628,8572,147.5,149.4725,146.2525,149.07,342.88,0.0,1.0
2016-04-08,5.95,5.95,5.9,5.9015,750,148.75,148.75,147.5,147.5375,30,0.0,1.0
2016-04-11,5.73,5.97,5.71,5.86,11962,143.25,149.25,142.75,146.5,478.48,0.0,1.0
2016-04-12,5.73,5.81,5.72,5.7723,9980,143.25,145.25,143.0,144.3075,399.2,0.0,1.0
2016-04-13,5.65,5.7203,5.61,5.72,10716,141.25,143.0075,140.25,143.0,428.64,0.0,1.0
2016-04-14,5.64,5.69,5.62,5.62,9398,141.0,142.25,140.5,140.5,375.92,0.0,1.0
2016-04-15,5.92,5.97,5.62,5.6999,24915,148.0,149.25,140.5,142.4975,996.6,0.0,1.0
2016-04-18,5.9,5.98,5.66,5.95,8077,147.5,149.5,141.5,148.75,323.08,0.0,1.0
2016-04-19,5.78,5.94,5.74,5.94,15489,144.5,148.5,143.5,148.5,619.56,0.0,1.0
2016-04-20,5.8396,5.85,5.83,5.83,2006,145.99,146.25,145.75,145.75,80.24,0.0,1.0
2016-04-21,5.68,5.82,5.66,5.7501,7662,142.0,145.5,141.5,143.7525,306.48,0.0,1.0
2016-04-22,5.61,5.79,5.61,5.7,26352,140.25,144.75,140.25,142.5,1054.08,0.0,1.0
2016-04-25,5.65,5.7792,5.6,5.62,31805,141.25,144.48,140.0,140.5,1272.2,0.0,1.0
2016-04-26,5.62,5.8399,5.6,5.62,2410,140.5,145.9975,140.0,140.5,96.4,0.0,1.0
2016-04-27,5.61,5.64,5.6,5.6111,5723,140.25,141.0,140.0,140.2775,228.92,0.0,1.0
2016-04-28,5.63,5.7399,5.63,5.6499,4420,140.75,143.4975,140.75,141.2475,176.8,0.0,1.0
2016-04-29,5.6,5.64,5.6,5.604,33642,140.0,141.0,140.0,140.1,1345.68,0.0,1.0
2016-05-02,5.9,5.91,5.68,5.68,4619,147.5,147.75,142.0,142.0,184.76,0.0,1.0
2016-05-03,5.89,5.9011,5.85,5.9011,2342,147.25,147.5275,146.25,147.5275,93.68,0.0,1.0
2016-05-04,5.91,5.91,5.86,5.89,2345,147.75,147.75,146.5,147.25,93.8,0.0,1.0
2016-05-05,5.88,5.9,5.88,5.9,435,147.0,147.5,147.0,147.5,17.4,0.0,1.0
2016-05-06,5.77,5.77,5.7301,5.7301,6861,144.25,144.25,143.2525,143.2525,274.44,0.0,1.0
2016-05-09,5.91,5.93,5.71,5.77,11870,147.75,148.25,142.75,144.25,474.8,0.0,1.0
2016-05-10,5.94,5.95,5.94,5.94,1952,148.5,148.75,148.5,148.5,78.08,0.0,1.0
2016-05-11,5.8,5.83,5.8,5.83,790,145.0,145.75,145.0,145.75,31.6,0.0,1.0
2016-05-12,5.83,5.889,5.82,5.85,2879,145.75,147.225,145.5,146.25,115.16,0.0,1.0
2016-05-13,6.2399,6.39,5.86,5.9,31739,155.9975,159.75,146.5,147.5,1269.56,0.0,1.0
2016-05-16,6.26,6.395,6.04,6.395,8669,156.5,159.875,151.0,159.875,346.76,0.0,1.0
2016-05-17,6.51,7.21,6.3,6.3,48396,162.75,180.25,157.5,157.5,1935.84,0.0,1.0
2016-05-18,6.35,6.4487,6.03,6.4487,8590,158.75,161.2175,150.75,161.2175,343.6,0.0,1.0
2016-05-19,6.52,6.54,6.28,6.3,13116,163.0,163.5,157.0,157.5,524.64,0.0,1.0
2016-05-20,6.52,6.63,6.365,6.49,17835,163.0,165.75,159.125,162.25,713.4,0.0,1.0
2016-05-23,6.57,6.59,6.3,6.34,18900,164.25,164.75,157.5,158.5,756,0.0,1.0
2016-05-24,6.65,6.93,6.42,6.42,10952,166.25,173.25,160.5,160.5,438.08,0.0,1.0
2016-05-25,6.57,6.61,6.5511,6.61,10929,164.25,165.25,163.7775,165.25,437.16,0.0,1.0
2016-05-26,6.8701,6.8701,6.5641,6.5641,4462,171.7525,171.7525,164.1025,164.1025,178.48,0.0,1.0
2016-05-27,6.94,6.94,6.7542,6.9394,18111,173.5,173.5,168.855,173.485,724.44,0.0,1.0
2016-05-31,6.9201,7.05,6.87,6.98,20324,173.0025,176.25,171.75,174.5,812.96,0.0,1.0
2016-06-01,6.97,7.03,6.86,6.9211,22213,174.25,175.75,171.5,173.0275,888.52,0.0,1.0
2016-06-02,6.96,7.03,6.92,6.95,7755,174.0,175.75,173.0,173.75,310.2,0.0,1.0
2016-06-03,6.99,7.03,6.96,6.96,5400,174.75,175.75,174.0,174.0,216,0.0,1.0
2016-06-06,7.18,7.18,6.96,6.9604,7052,179.5,179.5,174.0,174.01,282.08,0.0,1.0
2016-06-07,7.02,7.08,7.01,7.08,14720,175.5,177.0,175.25,177.0,588.8,0.0,1.0
2016-06-08,6.98,7.03,6.95,7.03,3604,174.5,175.75,173.75,175.75,144.16,0.0,1.0
2016-06-09,7.0,7.0,6.93,6.93,4905,175.0,175.0,173.25,173.25,196.2,0.0,1.0
2016-06-10,6.98,6.99,6.9,6.92,6108,174.5,174.75,172.5,173.0,244.32,0.0,1.0
2016-06-13,6.89,6.97,6.88,6.97,30626,172.25,174.25,172.0,174.25,1225.04,0.0,1.0
2016-06-14,6.82,6.9,6.812,6.86,9930,170.5,172.5,170.3,171.5,397.2,0.0,1.0
2016-06-15,6.76,6.88,6.76,6.88,14143,169.0,172.0,169.0,172.0,565.72,0.0,1.0
2016-06-16,6.84,6.88,6.84,6.85,3019,171.0,172.0,171.0,171.25,120.76,0.0,1.0
2016-06-17,6.76,6.94,6.76,6.9389,5130,169.0,173.5,169.0,173.4725,205.2,0.0,1.0
2016-06-20,6.7545,6.88,6.48,6.8056,14155,168.8625,172.0,162.0,170.14,566.2,0.0,1.0
2016-06-21,6.6,6.6956,6.5563,6.67,9010,165.0,167.39,163.9075,166.75,360.4,0.0,1.0
2016-06-22,6.64,6.892,6.56,6.892,3888,166.0,172.3,164.0,172.3,155.52,0.0,1.0
2016-06-23,6.66,6.74,6.642,6.642,10428,166.5,168.5,166.05,166.05,417.12,0.0,1.0
2016-06-24,6.65,6.65,6.41,6.65,23460,166.25,166.25,160.25,166.25,938.4,0.0,1.0
2016-06-27,6.53,6.63,6.31,6.31,7974,163.25,165.75,157.75,157.75,318.96,0.0,1.0
2016-06-28,6.4628,6.63,6.43,6.4687,18631,161.57,165.75,160.75,161.7175,745.24,0.0,1.0
2016-06-29,6.57,6.65,6.4,6.65,11340,164.25,166.25,160.0,166.25,453.6,0.0,1.0
2016-06-30,6.39,6.55,6.39,6.4404,19328,159.75,163.75,159.75,161.01,773.12,0.0,1.0
2016-07-01,6.4101,6.5196,6.4,6.45,19957,160.2525,162.99,160.0,161.25,798.28,0.0,1.0
2016-07-05,6.41,6.6251,6.4,6.5,18577,160.25,165.6275,160.0,162.5,743.08,0.0,1.0
2016-07-06,6.35,6.435,6.34,6.42,25003,158.75,160.875,158.5,160.5,1000.12,0.0,1.0
2016-07-07,6.34,6.41,6.27,6.4,20345,158.5,160.25,156.75,160.0,813.8,0.0,1.0
2016-07-08,6.45,6.48,6.29,6.29,6974,161.25,162.0,157.25,157.25,278.96,0.0,1.0
2016-07-11,6.41,6.47,6.3206,6.3206,6140,160.25,161.75,158.015,158.015,245.6,0.0,1.0
2016-07-12,6.65,6.78,6.47,6.47,4894,166.25,169.5,161.75,161.75,195.76,0.0,1.0
2016-07-13,6.56,6.9399,6.39,6.7345,12712,164.0,173.4975,159.75,168.3625,508.48,0.0,1.0
2016-07-14,6.6,6.8,6.49,6.49,5740,165.0,170.0,162.25,162.25,229.6,0.0,1.0
2016-07-15,6.5,6.75,6.3101,6.39,12841,162.5,168.75,157.7525,159.75,513.64,0.0,1.0
2016-07-18,6.47,6.5,6.435,6.489,2093,161.75,162.5,160.875,162.225,83.72,0.0,1.0
2016-07-19,6.35,6.54,6.35,6.35,14167,158.75,163.5,158.75,158.75,566.68,0.0,1.0
2016-07-20,6.352,6.5289,6.352,6.43,2670,158.8,163.2225,158.8,160.75,106.8,0.0,1.0
2016-07-21,6.5198,6.57,6.37,6.37,11380,162.995,164.25,159.25,159.25,455.2,0.0,1.0
2016-07-22,6.5203,6.635,6.5,6.56,4313,163.0075,165.875,162.5,164.0,172.52,0.0,1.0
2016-07-25,6.35,6.66,6.28,6.65,4105,158.75,166.5,157.0,166.25,164.2,0.0,1.0
2016-07-26,6.4,6.575,6.4,6.47,6607,160.0,164.375,160.0,161.75,264.28,0.0,1.0
2016-07-27,6.5,6.57,6.4,6.4,4239,162.5,164.25,160.0,160.0,169.56,0.0,1.0
2016-07-28,6.55,6.55,6.4,6.43,6722,163.75,163.75,160.0,160.75,268.88,0.0,1.0
2016-07-29,6.4,6.55,6.4,6.45,2398,160.0,163.75,160.0,161.25,95.92,0.0,1.0
2016-08-01,6.5289,6.5446,6.4,6.4,5079,163.2225,163.615,160.0,160.0,203.16,0.0,1.0
2016-08-02,6.409,6.47,6.38,6.47,9001,160.225,161.75,159.5,161.75,360.04,0.0,1.0
2016-08-03,6.36,6.52,6.36,6.45,4062,159.0,163.0,159.0,161.25,162.48,0.0,1.0
2016-08-04,6.3992,6.46,6.29,6.44,6936,159.98,161.5,157.25,161.0,277.44,0.0,1.0
2016-08-05,6.3826,6.41,6.29,6.34,5706,159.565,160.25,157.25,158.5,228.24,0.0,1.0
2016-08-08,6.3383,6.4299,6.31,6.35,7115,158.4575,160.7475,157.75,158.75,284.6,0.0,1.0
2016-08-09,6.51,6.64,6.43,6.43,4725,162.75,166.0,160.75,160.75,189,0.0,1.0
2016-08-10,6.51,6.51,6.51,6.51,64,162.75,162.75,162.75,162.75,2.56,0.0,1.0
2016-08-11,6.468,6.5999,6.468,6.48,6316,161.7,164.9975,161.7,162.0,252.64,0.0,1.0
2016-08-12,6.8299,6.99,6.67,6.99,19200,170.7475,174.75,166.75,174.75,768,0.0,1.0
2016-08-15,6.88,6.9,6.8101,6.84,25154,172.0,172.5,170.2525,171.0,1006.16,0.0,1.0
2016-08-16,6.75,6.85,6.68,6.68,4028,168.75,171.25,167.0,167.0,161.12,0.0,1.0
2016-08-17,6.7663,6.824,6.76,6.76,578,169.1575,170.6,169.0,169.0,23.12,0.0,1.0
2016-08-18,6.65,6.78,6.52,6.78,13255,166.25,169.5,163.0,169.5,530.2,0.0,1.0
2016-08-19,6.43,6.601,6.42,6.5,6263,160.75,165.025,160.5,162.5,250.52,0.0,1.0
2016-08-22,6.35,6.39,6.35,6.39,1737,158.75,159.75,158.75,159.75,69.48,0.0,1.0
2016-08-23,6.32,6.4061,6.32,6.3601,7823,158.0,160.1525,158.0,159.0025,312.92,0.0,1.0
2016-08-24,6.375,6.375,6.375,6.375,207,159.375,159.375,159.375,159.375,8.28,0.0,1.0
2016-08-25,6.375,6.375,6.375,6.375,26,159.375,159.375,159.375,159.375,1.04,0.0,1.0
2016-08-26,6.35,6.35,6.35,6.35,526,158.75,158.75,158.75,158.75,21.04,0.0,1.0
2016-08-29,6.1841,6.31,6.13,6.31,6493,154.6025,157.75,153.25,157.75,259.72,0.0,1.0
2016-08-30,6.11,6.1926,6.1,6.1301,7538,152.75,154.815,152.5,153.2525,301.52,0.0,1.0
2016-08-31,6.1,6.15,6.1,6.1,2506,152.5,153.75,152.5,152.5,100.24,0.0,1.0
2016-09-01,6.14,6.29,6.1199,6.1199,7255,153.5,157.25,152.9975,152.9975,290.2,0.0,1.0
2016-09-02,6.28,6.28,6.12,6.19,12916,157.0,157.0,153.0,154.75,516.64,0.0,1.0
2016-09-06,6.26,6.29,6.16,6.29,9023,156.5,157.25,154.0,157.25,360.92,0.0,1.0
2016-09-07,6.03,6.3,6.03,6.21,14582,150.75,157.5,150.75,155.25,583.28,0.0,1.0
2016-09-08,6.0,6.16,5.95,6.16,40814,150.0,154.0,148.75,154.0,1632.56,0.0,1.0
2016-09-09,6.0,6.02,5.88,6.0,9035,150.0,150.5,147.0,150.0,361.4,0.0,1.0
2016-09-12,6.0,6.17,5.98,5.9892,9393,150.0,154.25,149.5,149.73,375.72,0.0,1.0
2016-09-13,6.0525,6.0525,5.99,6.02,23038,151.3125,151.3125,149.75,150.5,921.52,0.0,1.0
2016-09-14,6.05,6.05,5.99,6.0,20898,151.25,151.25,149.75,150.0,835.92,0.0,1.0
2016-09-15,5.94,6.005,5.65,5.98,23444,148.5,150.125,141.25,149.5,937.76,0.0,1.0
2016-09-16,6.07,6.07,5.97,5.9901,12787,151.75,151.75,149.25,149.7525,511.48,0.0,1.0
2016-09-19,5.99,6.065,5.97,6.05,10007,149.75,151.625,149.25,151.25,400.28,0.0,1.0
2016-09-20,5.99,6.005,5.99,6.0,3452,149.75,150.125,149.75,150.0,138.08,0.0,1.0
2016-09-21,6.13,6.175,5.96,5.96,1053,153.25,154.375,149.0,149.0,42.12,0.0,1.0
2016-09-22,5.93,6.13,5.93,6.09,32934,148.25,153.25,148.25,152.25,1317.36,0.0,1.0
2016-09-23,6.0079,6.05,5.95,5.95,4978,150.1975,151.25,148.75,148.75,199.12,0.0,1.0
2016-09-26,5.9178,5.98,5.9178,5.96,5534,147.945,149.5,147.945,149.0,221.36,0.0,1.0
2016-09-27,5.98,6.02,5.94,5.98,45187,149.5,150.5,148.5,149.5,1807.48,0.0,1.0
2016-09-28,6.26,6.54,5.92,6.01,80965,156.5,163.5,148.0,150.25,3238.6,0.0,1.0
2016-09-29,6.22,6.29,6.0101,6.06,4908,155.5,157.25,150.2525,151.5,196.32,0.0,1.0
2016-09-30,6.2438,6.42,6.08,6.08,10521,156.095,160.5,152.0,152.0,420.84,0.0,1.0
2016-10-03,6.55,6.84,6.29,6.3,35252,163.75,171.0,157.25,157.5,1410.08,0.0,1.0
2016-10-04,6.745,6.79,6.5,6.5,11124,168.625,169.75,162.5,162.5,444.96,0.0,1.0
2016-10-05,7.22,7.26,6.8167,6.83,27125,180.5,181.5,170.4175,170.75,1085,0.0,1.0
2016-10-06,7.31,7.45,7.0696,7.2,34989,182.75,186.25,176.74,180.0,1399.56,0.0,1.0
2016-10-07,7.85,7.86,7.0158,7.0158,100704,196.25,196.5,175.395,175.395,4028.16,0.0,1.0
2016-10-10,7.75,7.9,7.5,7.9,5895,193.75,197.5,187.5,197.5,235.8,0.0,1.0
2016-10-11,7.25,7.6,6.8,7.6,1014,181.25,190.0,170.0,190.0,40.56,0.0,1.0
2016-10-12,7.45,7.54,7.335,7.5,12216,186.25,188.5,183.375,187.5,488.64,0.0,1.0
2016-10-13,7.45,7.8,7.45,7.5,7928,186.25,195.0,186.25,187.5,317.12,0.0,1.0
2016-10-14,7.55,7.8,7.5,7.8,6676,188.75,195.0,187.5,195.0,267.04,0.0,1.0
2016-10-17,7.45,7.45,7.4,7.45,2266,186.25,186.25,185.0,186.25,90.64,0.0,1.0
2016-10-18,7.6,7.675,7.45,7.45,8409,190.0,191.875,186.25,186.25,336.36,0.0,1.0
2016-10-19,7.8,7.8,7.75,7.8,4665,195.0,195.0,193.75,195.0,186.6,0.0,1.0
2016-10-20,7.8,7.8,7.8,7.8,132,195.0,195.0,195.0,195.0,5.28,0.0,1.0
2016-10-21,7.35,7.6748,7.35,7.6748,1780,183.75,191.87,183.75,191.87,71.2,0.0,1.0
2016-10-24,7.44,7.44,7.44,7.44,134,186.0,186.0,186.0,186.0,5.36,0.0,1.0
2016-10-25,7.505,7.505,7.505,7.505,304,187.625,187.625,187.625,187.625,12.16,0.0,1.0
2016-10-26,7.7643,7.7643,7.7643,7.7643,110,194.1075,194.1075,194.1075,194.1075,4.4,0.0,1.0
2016-10-27,7.6,7.6,7.55,7.6,600,190.0,190.0,188.75,190.0,24,0.0,1.0
2016-10-28,7.6,7.6,7.4,7.6,14021,190.0,190.0,185.0,190.0,560.84,0.0,1.0
2016-10-31,7.45,7.6,7.35,7.35,2006,186.25,190.0,183.75,183.75,80.24,0.0,1.0
2016-11-01,7.462,7.462,7.3694,7.3694,2339,186.55,186.55,184.235,184.235,93.56,0.0,1.0
2016-11-02,7.45,7.6,7.35,7.4011,9325,186.25,190.0,183.75,185.0275,373,0.0,1.0
2016-11-03,7.45,7.45,7.45,7.45,0,186.25,186.25,186.25,186.25,0,0.0,1.0
2016-11-04,7.2999,7.3,7.25,7.3,4582,182.4975,182.5,181.25,182.5,183.28,0.0,1.0
2016-11-07,7.3,7.3,7.2,7.3,577,182.5,182.5,180.0,182.5,23.08,0.0,1.0
2016-11-08,7.201,7.25,7.2,7.25,1651,180.025,181.25,180.0,181.25,66.04,0.0,1.0
2016-11-09,7.2001,7.25,7.2,7.201,3157,180.0025,181.25,180.0,180.025,126.28,0.0,1.0
2016-11-10,7.2882,7.2882,7.15,7.15,1801,182.205,182.205,178.75,178.75,72.04,0.0,1.0
2016-11-11,7.2882,7.2882,7.2882,7.2882,25,182.205,182.205,182.205,182.205,1,0.0,1.0
2016-11-14,7.2,7.2,7.15,7.15,1637,180.0,180.0,178.75,178.75,65.48,0.0,1.0
2016-11-15,6.9999,7.2,6.8335,7.05,69125,174.9975,180.0,170.8375,176.25,2765,0.0,1.0
2016-11-16,7.1,7.1,6.9683,7.0,29861,177.5,177.5,174.2075,175.0,1194.44,0.0,1.0
2016-11-17,7.45,7.55,7.03,7.0499,22148,186.25,188.75,175.75,176.2475,885.92,0.0,1.0
2016-11-18,7.35,7.55,7.2998,7.5,9901,183.75,188.75,182.495,187.5,396.04,0.0,1.0
2016-11-21,7.65,7.7,6.958,6.958,42756,191.25,192.5,173.95,173.95,1710.24,0.0,1.0
2016-11-22,7.6499,7.75,7.6386,7.75,1313,191.2475,193.75,190.965,193.75,52.52,0.0,1.0
2016-11-23,7.7,7.75,7.7,7.75,902,192.5,193.75,192.5,193.75,36.08,0.0,1.0
2016-11-25,7.75,7.75,7.6537,7.7,1218,193.75,193.75,191.3425,192.5,48.72,0.0,1.0
2016-11-28,7.75,7.75,7.25,7.5137,34705,193.75,193.75,181.25,187.8425,1388.2,0.0,1.0
2016-11-29,7.5,7.6,7.5,7.5,478,187.5,190.0,187.5,187.5,19.12,0.0,1.0
2016-11-30,7.3,7.7,7.2,7.662,28107,182.5,192.5,180.0,191.55,1124.28,0.0,1.0
2016-12-01,7.375,7.45,7.0,7.3,36553,184.375,186.25,175.0,182.5,1462.12,0.0,1.0
2016-12-02,7.45,7.6,7.35,7.35,4709,186.25,190.0,183.75,183.75,188.36,0.0,1.0
2016-12-05,7.5,7.68,7.2223,7.45,13543,187.5,192.0,180.5575,186.25,541.72,0.0,1.0
2016-12-06,7.25,7.5,7.25,7.4,2252,181.25,187.5,181.25,185.0,90.08,0.0,1.0
2016-12-07,7.55,7.65,7.25,7.545,22562,188.75,191.25,181.25,188.625,902.48,0.0,1.0
2016-12-08,7.55,7.65,7.55,7.6,17826,188.75,191.25,188.75,190.0,713.04,0.0,1.0
2016-12-09,7.65,7.75,7.4972,7.4972,38060,191.25,193.75,187.43,187.43,1522.4,0.0,1.0
2016-12-12,7.6,7.657,7.5275,7.55,24363,190.0,191.425,188.1875,188.75,974.52,0.0,1.0
2016-12-13,7.8,7.9,7.6,7.6,2459,195.0,197.5,190.0,190.0,98.36,0.0,1.0
2016-12-14,7.5,7.603,7.4,7.6011,5851,187.5,190.075,185.0,190.0275,234.04,0.0,1.0
2016-12-15,7.45,7.7,7.45,7.4665,1927,186.25,192.5,186.25,186.6625,77.08,0.0,1.0
2016-12-16,7.7,7.7,7.45,7.6,9725,192.5,192.5,186.25,190.0,389,0.0,1.0
2016-12-19,7.7,7.7,7.55,7.55,1145,192.5,192.5,188.75,188.75,45.8,0.0,1.0
2016-12-20,7.601,7.75,7.5963,7.7,3975,190.025,193.75,189.9075,192.5,159,0.0,1.0
2016-12-21,7.583,7.583,7.583,7.583,168,189.575,189.575,189.575,189.575,6.72,0.0,1.0
2016-12-22,7.4,7.45,7.4,7.45,670,185.0,186.25,185.0,186.25,26.8,0.0,1.0
2016-12-23,7.65,7.65,7.65,7.65,103,191.25,191.25,191.25,191.25,4.12,0.0,1.0
2016-12-27,7.4,7.65,7.35,7.65,1310,185.0,191.25,183.75,191.25,52.4,0.0,1.0
2016-12-28,7.4,7.4,7.4,7.4,0,185.0,185.0,185.0,185.0,0,0.0,1.0
2016-12-29,7.25,7.4,7.1,7.3999,4306,181.25,185.0,177.5,184.9975,172.24,0.0,1.0
2016-12-30,7.8,7.8,7.25,7.3,5001,195.0,195.0,181.25,182.5,200.04,0.0,1.0
2017-01-03,7.35,7.4426,6.8,7.2,3910,183.75,186.065,170.0,180.0,156.4,0.0,1.0
2017-01-04,7.2,7.3159,7.1,7.1,6395,180.0,182.8975,177.5,177.5,255.8,0.0,1.0
2017-01-05,7.3,7.392,7.1,7.2,6714,182.5,184.8,177.5,180.0,268.56,0.0,1.0
2017-01-06,7.2882,7.45,7.0,7.05,9226,182.205,186.25,175.0,176.25,369.04,0.0,1.0
2017-01-09,7.3,7.3,7.05,7.05,6315,182.5,182.5,176.25,176.25,252.6,0.0,1.0
2017-01-10,7.2,7.25,7.0,7.25,2229,180.0,181.25,175.0,181.25,89.16,0.0,1.0
2017-01-11,7.25,7.3,7.0,7.3,7299,181.25,182.5,175.0,182.5,291.96,0.0,1.0
2017-01-12,7.1,7.249,7.05,7.249,1526,177.5,181.225,176.25,181.225,61.04,0.0,1.0
2017-01-13,7.2216,7.46,7.2,7.2226,10412,180.54,186.5,180.0,180.565,416.48,0.0,1.0
2017-01-17,7.3,7.3825,7.2,7.25,5559,182.5,184.5625,180.0,181.25,222.36,0.0,1.0
2017-01-18,7.2,7.35,7.15,7.15,12510,180.0,183.75,178.75,178.75,500.4,0.0,1.0
2017-01-19,7.4,7.4,7.1,7.1,10100,185.0,185.0,177.5,177.5,404,0.0,1.0
2017-01-20,7.05,7.3002,7.0,7.1107,6961,176.25,182.505,175.0,177.7675,278.44,0.0,1.0
2017-01-23,7.05,7.1,7.05,7.1,1104,176.25,177.5,176.25,177.5,44.16,0.0,1.0
2017-01-24,6.95,7.15,6.95,7.15,3090,173.75,178.75,173.75,178.75,123.6,0.0,1.0
2017-01-25,6.912,7.1,6.85,7.099,9117,172.8,177.5,171.25,177.475,364.68,0.0,1.0
2017-01-26,7.049,7.049,7.049,7.049,200,176.225,176.225,176.225,176.225,8,0.0,1.0
2017-01-27,6.8926,6.8926,6.8926,6.8926,364,172.315,172.315,172.315,172.315,14.56,0.0,1.0
2017-01-30,6.85,6.875,6.85,6.8501,1682,171.25,171.875,171.25,171.2525,67.28,0.0,1.0
2017-01-31,6.75,6.8,6.5501,6.75,18900,168.75,170.0,163.7525,168.75,756,0.0,1.0
2017-02-01,6.7,6.7745,6.6,6.7745,7055,167.5,169.3625,165.0,169.3625,282.2,0.0,1.0
2017-02-02,6.55,6.65,6.55,6.65,10088,163.75,166.25,163.75,166.25,403.52,0.0,1.0
2017-02-03,6.5001,6.6792,6.5001,6.55,9433,162.5025,166.98,162.5025,163.75,377.32,0.0,1.0
2017-02-06,6.55,6.616,6.5,6.55,6900,163.75,165.4,162.5,163.75,276,0.0,1.0
2017-02-07,6.6898,6.6898,6.6,6.606,6186,167.245,167.245,165.0,165.15,247.44,0.0,1.0
2017-02-08,6.5,6.6172,6.5,6.6,2179,162.5,165.43,162.5,165.0,87.16,0.0,1.0
2017-02-09,6.65,6.65,6.5,6.501,1125,166.25,166.25,162.5,162.525,45,0.0,1.0
2017-02-10,6.65,6.65,6.6011,6.6127,1818,166.25,166.25,165.0275,165.3175,72.72,0.0,1.0
2017-02-13,6.65,6.7,6.65,6.655,805,166.25,167.5,166.25,166.375,32.2,0.0,1.0
2017-02-14,6.7,6.8999,6.65,6.6501,9463,167.5,172.4975,166.25,166.2525,378.52,0.0,1.0
2017-02-15,7.15,7.2005,6.9,6.9,2528,178.75,180.0125,172.5,172.5,101.12,0.0,1.0
2017-02-16,7.05,7.1,6.9898,7.1,4653,176.25,177.5,174.745,177.5,186.12,0.0,1.0
2017-02-17,7.05,7.1,6.95,6.95,2791,176.25,177.5,173.75,173.75,111.64,0.0,1.0
2017-02-21,7.0,7.0499,6.9501,7.0499,3022,175.0,176.2475,173.7525,176.2475,120.88,0.0,1.0
2017-02-22,7.2,7.2,7.05,7.05,3334,180.0,180.0,176.25,176.25,133.36,0.0,1.0
2017-02-23,7.6,7.9,7.0,7.2047,47982,190.0,197.5,175.0,180.1175,1919.28,0.0,1.0
2017-02-24,7.25,7.5,6.9545,7.5,46547,181.25,187.5,173.8625,187.5,1861.88,0.0,1.0
2017-02-27,7.4,7.4,7.05,7.35,18521,185.0,185.0,176.25,183.75,740.84,0.0,1.0
2017-02-28,7.2,7.55,7.1,7.4,33816,180.0,188.75,177.5,185.0,1352.64,0.0,1.0
2017-03-01,7.2,7.2874,7.2,7.2874,858,180.0,182.185,180.0,182.185,34.32,0.0,1.0
2017-03-02,7.05,7.15,7.05,7.15,4614,176.25,178.75,176.25,178.75,184.56,0.0,1.0
2017-03-03,7.2,7.3,7.1,7.1,23979,180.0,182.5,177.5,177.5,959.16,0.0,1.0
2017-03-06,7.1,7.35,7.1,7.3,36564,177.5,183.75,177.5,182.5,1462.56,0.0,1.0
2017-03-07,7.1,7.2499,7.1,7.2499,16091,177.5,181.2475,177.5,181.2475,643.64,0.0,1.0
2017-03-08,7.25,7.25,6.95,7.15,31601,181.25,181.25,173.75,178.75,1264.04,0.0,1.0
2017-03-09,7.1,7.3,7.1,7.3,37209,177.5,182.5,177.5,182.5,1488.36,0.0,1.0
2017-03-10,7.1,7.15,7.1,7.1,3913,177.5,178.75,177.5,177.5,156.52,0.0,1.0
2017-03-13,7.4,7.4,7.1,7.1,45089,185.0,185.0,177.5,177.5,1803.56,0.0,1.0
2017-03-14,7.3,7.46,7.225,7.449,41493,182.5,186.5,180.625,186.225,1659.72,0.0,1.0
2017-03-15,7.2,7.315,7.1,7.2,11230,180.0,182.875,177.5,180.0,449.2,0.0,1.0
2017-03-16,7.25,7.55,7.218,7.4409,8804,181.25,188.75,180.45,186.0225,352.16,0.0,1.0
2017-03-17,7.75,7.75,7.4,7.5225,12385,193.75,193.75,185.0,188.0625,495.4,0.0,1.0
2017-03-20,7.6,7.8285,7.4,7.825,37610,190.0,195.7125,185.0,195.625,1504.4,0.0,1.0
2017-03-21,7.6615,7.85,7.5,7.7,26387,191.5375,196.25,187.5,192.5,1055.48,0.0,1.0
2017-03-22,7.75,7.75,7.55,7.75,3142,193.75,193.75,188.75,193.75,125.68,0.0,1.0
2017-03-23,7.65,7.7,7.3,7.65,52358,191.25,192.5,182.5,191.25,2094.32,0.0,1.0
2017-03-24,7.75,7.95,7.5,7.7,44655,193.75,198.75,187.5,192.5,1786.2,0.0,1.0
2017-03-27,7.7,7.75,7.45,7.7,64830,192.5,193.75,186.25,192.5,2593.2,0.0,1.0
2017-03-28,7.7,7.9,7.7,7.7,48115,192.5,197.5,192.5,192.5,1924.6,0.0,1.0
2017-03-29,7.65,7.75,7.65,7.75,247,191.25,193.75,191.25,193.75,9.88,0.0,1.0
2017-03-30,7.9,7.9,7.5,7.7,44359,197.5,197.5,187.5,192.5,1774.36,0.0,1.0
2017-03-31,8.1,9.0,7.85,7.85,57040,202.5,225.0,196.25,196.25,2281.6,0.0,1.0
2017-04-03,7.85,8.15,7.85,8.0735,3125,196.25,203.75,196.25,201.8375,125,0.0,1.0
2017-04-04,7.95,8.05,7.6,7.801,48699,198.75,201.25,190.0,195.025,1947.96,0.0,1.0
2017-04-05,7.8,8.1,7.6,8.1,36919,195.0,202.5,190.0,202.5,1476.76,0.0,1.0
2017-04-06,7.7,7.75,7.6587,7.7,1569,192.5,193.75,191.4675,192.5,62.76,0.0,1.0
2017-04-07,7.6953,7.7,7.65,7.7,1886,192.3825,192.5,191.25,192.5,75.44,0.0,1.0
2017-04-10,7.75,7.8757,7.65,7.7,21649,193.75,196.8925,191.25,192.5,865.96,0.0,1.0
2017-04-11,7.55,7.55,7.55,7.55,206,188.75,188.75,188.75,188.75,8.24,0.0,1.0
2017-04-12,7.6387,7.6972,7.55,7.6972,1755,190.9675,192.43,188.75,192.43,70.2,0.0,1.0
2017-04-13,7.55,7.6,7.4,7.6,4230,188.75,190.0,185.0,190.0,169.2,0.0,1.0
2017-04-17,7.5,7.7,7.5,7.65,10157,187.5,192.5,187.5,191.25,406.28,0.0,1.0
2017-04-18,7.4,7.4,7.4,7.4,279,185.0,185.0,185.0,185.0,11.16,0.0,1.0
2017-04-19,7.5,7.549,7.45,7.45,2318,187.5,188.725,186.25,186.25,92.72,0.0,1.0
2017-04-20,7.45,7.55,7.35,7.5,13251,186.25,188.75,183.75,187.5,530.04,0.0,1.0
2017-04-21,7.5,7.5,7.45,7.45,5759,187.5,187.5,186.25,186.25,230.36,0.0,1.0
2017-04-24,7.5,7.65,7.438,7.438,24100,187.5,191.25,185.95,185.95,964,0.0,1.0
2017-04-25,7.4,7.51,7.4,7.501,5175,185.0,187.75,185.0,187.525,207,0.0,1.0
2017-04-26,7.35,7.6,7.35,7.45,6262,183.75,190.0,183.75,186.25,250.48,0.0,1.0
2017-04-27,7.3,7.4,7.3,7.4,2234,182.5,185.0,182.5,185.0,89.36,0.0,1.0
2017-04-28,7.3,7.6,7.3,7.45,80967,182.5,190.0,182.5,186.25,3238.68,0.0,1.0
2017-05-01,7.3868,7.3868,7.3868,7.3868,129,184.67,184.67,184.67,184.67,5.16,0.0,1.0
2017-05-02,7.25,7.45,7.05,7.3,18200,181.25,186.25,176.25,182.5,728,0.0,1.0
2017-05-03,7.35,7.65,7.3,7.35,17938,183.75,191.25,182.5,183.75,717.52,0.0,1.0
2017-05-04,7.1,7.3,7.05,7.0501,6046,177.5,182.5,176.25,176.2525,241.84,0.0,1.0
2017-05-05,7.1,7.35,7.1,7.15,16839,177.5,183.75,177.5,178.75,673.56,0.0,1.0
2017-05-08,7.176,7.1919,7.1,7.16,4686,179.4,179.7975,177.5,179.0,187.44,0.0,1.0
2017-05-09,7.15,7.2382,7.1,7.15,3395,178.75,180.955,177.5,178.75,135.8,0.0,1.0
2017-05-10,7.15,7.15,7.15,7.15,108,178.75,178.75,178.75,178.75,4.32,0.0,1.0
2017-05-11,7.15,7.2396,7.15,7.2396,2839,178.75,180.99,178.75,180.99,113.56,0.0,1.0
2017-05-12,7.35,7.35,6.95,7.005,53173,183.75,183.75,173.75,175.125,2126.92,0.0,1.0
2017-05-15,7.6,8.2,7.4,7.4,97743,190.0,205.0,185.0,185.0,3909.72,0.0,1.0
2017-05-16,7.3,7.75,7.15,7.6,29530,182.5,193.75,178.75,190.0,1181.2,0.0,1.0
2017-05-17,7.1106,7.1106,7.051,7.1,737,177.765,177.765,176.275,177.5,29.48,0.0,1.0
2017-05-18,7.35,7.8522,7.35,7.85,3956,183.75,196.305,183.75,196.25,158.24,0.0,1.0
2017-05-19,7.426,7.4999,7.4083,7.4646,9563,185.65,187.4975,185.2075,186.615,382.52,0.0,1.0
2017-05-22,7.6228,7.65,7.3375,7.45,11198,190.57,191.25,183.4375,186.25,447.92,0.0,1.0
2017-05-23,7.5001,7.6,7.5,7.6,301,187.5025,190.0,187.5,190.0,12.04,0.0,1.0
2017-05-24,7.4,7.7,7.3625,7.6,8455,185.0,192.5,184.0625,190.0,338.2,0.0,1.0
2017-05-25,7.45,7.45,7.4,7.45,9300,186.25,186.25,185.0,186.25,372,0.0,1.0
2017-05-26,7.4596,7.6632,7.4596,7.6632,1135,186.49,191.58,186.49,191.58,45.4,0.0,1.0
2017-05-30,7.2,7.307,7.2,7.307,7324,180.0,182.675,180.0,182.675,292.96,0.0,1.0
2017-05-31,7.35,7.4,7.2072,7.2072,7284,183.75,185.0,180.18,180.18,291.36,0.0,1.0
2017-06-01,7.4,7.795,7.3,7.45,5001,185.0,194.875,182.5,186.25,200.04,0.0,1.0
2017-06-02,7.8,7.8,7.55,7.55,14882,195.0,195.0,188.75,188.75,595.28,0.0,1.0
2017-06-05,7.65,7.8501,7.65,7.8,30656,191.25,196.2525,191.25,195.0,1226.24,0.0,1.0
2017-06-06,7.8,7.85,7.6999,7.75,13761,195.0,196.25,192.4975,193.75,550.44,0.0,1.0
2017-06-07,7.7965,7.8,7.751,7.8,3684,194.9125,195.0,193.775,195.0,147.36,0.0,1.0
2017-06-08,7.84,7.85,7.75,7.8,42764,196.0,196.25,193.75,195.0,1710.56,0.0,1.0
2017-06-09,7.85,8.05,7.8,8.0,31041,196.25,201.25,195.0,200.0,1241.64,0.0,1.0
2017-06-12,8.1,8.2,7.95,7.95,25427,202.5,205.0,198.75,198.75,1017.08,0.0,1.0
2017-06-13,8.2,8.4,8.1,8.1,33710,205.0,210.0,202.5,202.5,1348.4,0.0,1.0
2017-06-14,8.4,8.4,8.25,8.25,7494,210.0,210.0,206.25,206.25,299.76,0.0,1.0
2017-06-15,8.2501,8.5,8.2501,8.45,19916,206.2525,212.5,206.2525,211.25,796.64,0.0,1.0
2017-06-16,8.3625,8.45,8.25,8.4,14811,209.0625,211.25,206.25,210.0,592.44,0.0,1.0
2017-06-19,8.375,8.45,8.35,8.45,3414,209.375,211.25,208.75,211.25,136.56,0.0,1.0
2017-06-20,8.325,8.45,8.3,8.3,8192,208.125,211.25,207.5,207.5,327.68,0.0,1.0
2017-06-21,8.2,8.4,8.15,8.4,16395,205.0,210.0,203.75,210.0,655.8,0.0,1.0
2017-06-22,8.2999,8.3,8.2,8.25,790,207.4975,207.5,205.0,206.25,31.6,0.0,1.0
2017-06-23,8.4,8.4,8.2,8.3,13083,210.0,210.0,205.0,207.5,523.32,0.0,1.0
2017-06-26,8.0,8.3,8.0,8.3,13643,200.0,207.5,200.0,207.5,545.72,0.0,1.0
2017-06-27,8.25,8.25,7.7,8.1,32978,206.25,206.25,192.5,202.5,1319.12,0.0,1.0
2017-06-28,8.1,8.25,8.0,8.2,32414,202.5,206.25,200.0,205.0,1296.56,0.0,1.0
2017-06-29,8.15,8.15,7.75,8.05,55059,203.75,203.75,193.75,201.25,2202.36,0.0,1.0
2017-06-30,7.975,8.15,7.85,8.05,53748,199.375,203.75,196.25,201.25,2149.92,0.0,1.0
2017-07-03,7.95,8.0,7.95,8.0,1340,198.75,200.0,198.75,200.0,53.6,0.0,1.0
2017-07-05,7.9999,7.9999,7.9,7.95,4076,199.9975,199.9975,197.5,198.75,163.04,0.0,1.0
2017-07-06,7.935,8.0,7.935,8.0,1280,198.375,200.0,198.375,200.0,51.2,0.0,1.0
2017-07-07,7.825,7.8999,7.8,7.8,2633,195.625,197.4975,195.0,195.0,105.32,0.0,1.0
2017-07-10,7.7,7.85,7.5953,7.85,9850,192.5,196.25,189.8825,196.25,394,0.0,1.0
2017-07-11,7.8,7.9,7.6049,7.75,5632,195.0,197.5,190.1225,193.75,225.28,0.0,1.0
2017-07-12,7.9,7.9499,7.85,7.85,871,197.5,198.7475,196.25,196.25,34.84,0.0,1.0
2017-07-13,7.8,7.95,7.6,7.9,9452,195.0,198.75,190.0,197.5,378.08,0.0,1.0
2017-07-14,7.8,7.95,7.7,7.9,10678,195.0,198.75,192.5,197.5,427.12,0.0,1.0
2017-07-17,7.75,7.85,7.5385,7.5385,14882,193.75,196.25,188.4625,188.4625,595.28,0.0,1.0
2017-07-18,7.8,7.8,7.65,7.65,7356,195.0,195.0,191.25,191.25,294.24,0.0,1.0
2017-07-19,7.9,8.0,7.75,7.75,6006,197.5,200.0,193.75,193.75,240.24,0.0,1.0
2017-07-20,7.9,7.9,7.85,7.9,675,197.5,197.5,196.25,197.5,27,0.0,1.0
2017-07-21,7.85,7.9,7.8,7.8,9359,196.25,197.5,195.0,195.0,374.36,0.0,1.0
2017-07-24,7.9,7.9,7.85,7.9,1222,197.5,197.5,196.25,197.5,48.88,0.0,1.0
2017-07-25,7.75,7.9,7.75,7.85,5745,193.75,197.5,193.75,196.25,229.8,0.0,1.0
2017-07-26,7.55,7.8,7.4,7.8,29622,188.75,195.0,185.0,195.0,1184.88,0.0,1.0
2017-07-27,7.7,7.7,7.6,7.6,1124,192.5,192.5,190.0,190.0,44.96,0.0,1.0
2017-07-28,7.7,7.75,7.65,7.75,5063,192.5,193.75,191.25,193.75,202.52,0.0,1.0
2017-07-31,7.65,7.7,7.65,7.6816,1217,191.25,192.5,191.25,192.04,48.68,0.0,1.0
2017-08-01,7.55,7.6,7.45,7.6,3136,188.75,190.0,186.25,190.0,125.44,0.0,1.0
2017-08-02,7.5,7.5,7.45,7.5,1536,187.5,187.5,186.25,187.5,61.44,0.0,1.0
2017-08-03,7.4,7.4176,7.4,7.4,913,185.0,185.44,185.0,185.0,36.52,0.0,1.0
2017-08-04,7.311,7.3266,7.3,7.3,1221,182.775,183.165,182.5,182.5,48.84,0.0,1.0
2017-08-07,7.3,7.3,7.25,7.3,1727,182.5,182.5,181.25,182.5,69.08,0.0,1.0
2017-08-08,7.15,7.3,7.15,7.3,1931,178.75,182.5,178.75,182.5,77.24,0.0,1.0
2017-08-09,7.057,7.15,7.057,7.15,896,176.425,178.75,176.425,178.75,35.84,0.0,1.0
2017-08-10,6.95,7.15,6.85,6.9,3202,173.75,178.75,171.25,172.5,128.08,0.0,1.0
2017-08-11,7.1,7.1,7.0,7.0,10369,177.5,177.5,175.0,175.0,414.76,0.0,1.0
2017-08-14,7.15,7.15,7.05,7.05,3417,178.75,178.75,176.25,176.25,136.68,0.0,1.0
2017-08-15,7.65,7.65,7.05,7.05,31385,191.25,191.25,176.25,176.25,1255.4,0.0,1.0
2017-08-16,7.9,8.0,7.55,7.65,62723,197.5,200.0,188.75,191.25,2508.92,0.0,1.0
2017-08-17,8.0,8.109,7.933,7.95,41318,200.0,202.725,198.325,198.75,1652.72,0.0,1.0
2017-08-18,8.2,8.2,8.001,8.1,20916,205.0,205.0,200.025,202.5,836.64,0.0,1.0
2017-08-21,8.15,8.25,8.05,8.25,7181,203.75,206.25,201.25,206.25,287.24,0.0,1.0
2017-08-22,7.9,8.15,7.9,8.1,16369,197.5,203.75,197.5,202.5,654.76,0.0,1.0
2017-08-23,7.9767,8.0,7.9501,8.0,755,199.4175,200.0,198.7525,200.0,30.2,0.0,1.0
2017-08-24,8.15,8.15,7.9,7.9,48610,203.75,203.75,197.5,197.5,1944.4,0.0,1.0
2017-08-25,8.0,8.15,7.901,8.15,9439,200.0,203.75,197.525,203.75,377.56,0.0,1.0
2017-08-28,7.7,7.951,7.5085,7.95,9261,192.5,198.775,187.7125,198.75,370.44,0.0,1.0
2017-08-29,7.5,7.65,7.45,7.65,4976,187.5,191.25,186.25,191.25,199.04,0.0,1.0
2017-08-30,7.6114,7.7,7.55,7.55,4888,190.285,192.5,188.75,188.75,195.52,0.0,1.0
2017-08-31,7.5,7.6,7.5,7.55,4515,187.5,190.0,187.5,188.75,180.6,0.0,1.0
2017-09-01,7.6,7.6,7.45,7.45,3109,190.0,190.0,186.25,186.25,124.36,0.0,1.0
2017-09-05,7.35,7.6,7.251,7.6,10139,183.75,190.0,181.275,190.0,405.56,0.0,1.0
2017-09-06,7.25,7.335,7.1223,7.15,8388,181.25,183.375,178.0575,178.75,335.52,0.0,1.0
2017-09-07,7.3,7.45,7.25,7.45,8107,182.5,186.25,181.25,186.25,324.28,0.0,1.0
2017-09-08,7.389,7.45,7.3,7.3,6847,184.725,186.25,182.5,182.5,273.88,0.0,1.0
2017-09-11,7.65,7.65,7.35,7.35,4963,191.25,191.25,183.75,183.75,198.52,0.0,1.0
2017-09-12,7.8,7.8,7.4158,7.6,7816,195.0,195.0,185.395,190.0,312.64,0.0,1.0
2017-09-13,8.0,8.05,7.75,7.8999,5995,200.0,201.25,193.75,197.4975,239.8,0.0,1.0
2017-09-14,8.1,8.1,7.85,7.85,3084,202.5,202.5,196.25,196.25,123.36,0.0,1.0
2017-09-15,8.05,8.15,7.322,7.322,11602,201.25,203.75,183.05,183.05,464.08,0.0,1.0
2017-09-18,7.95,8.016,7.9,7.949,1607,198.75,200.4,197.5,198.725,64.28,0.0,1.0
2017-09-19,7.9,7.9,7.8505,7.8657,955,197.5,197.5,196.2625,196.6425,38.2,0.0,1.0
2017-09-20,7.85,8.0,7.7,7.8,4885,196.25,200.0,192.5,195.0,195.4,0.0,1.0
2017-09-21,7.8,7.8,7.6501,7.8,2798,195.0,195.0,191.2525,195.0,111.92,0.0,1.0
2017-09-22,7.75,7.75,7.45,7.75,4734,193.75,193.75,186.25,193.75,189.36,0.0,1.0
2017-09-25,7.55,7.6653,7.55,7.6653,445,188.75,191.6325,188.75,191.6325,17.8,0.0,1.0
2017-09-26,7.6238,8.0,7.4734,7.4734,6173,190.595,200.0,186.835,186.835,246.92,0.0,1.0
2017-09-27,8.0,8.0,7.7,7.8,2810,200.0,200.0,192.5,195.0,112.4,0.0,1.0
2017-09-28,7.55,7.9,7.5,7.9,5832,188.75,197.5,187.5,197.5,233.28,0.0,1.0
2017-09-29,7.6979,7.8407,7.6,7.6,4145,192.4475,196.0175,190.0,190.0,165.8,0.0,1.0
2017-10-02,7.65,7.75,7.6374,7.75,3661,191.25,193.75,190.935,193.75,146.44,0.0,1.0
2017-10-03,7.7,7.75,7.675,7.7,1562,192.5,193.75,191.875,192.5,62.48,0.0,1.0
2017-10-04,7.7,7.742,7.7,7.742,1045,192.5,193.55,192.5,193.55,41.8,0.0,1.0
2017-10-05,7.6965,7.75,7.684,7.75,6962,192.4125,193.75,192.1,193.75,278.48,0.0,1.0
2017-10-06,7.7,7.7,7.65,7.65,2048,192.5,192.5,191.25,191.25,81.92,0.0,1.0
2017-10-09,7.6,7.7,7.5651,7.7,2999,190.0,192.5,189.1275,192.5,119.96,0.0,1.0
2017-10-10,7.6838,7.6838,7.61,7.61,446,192.095,192.095,190.25,190.25,17.84,0.0,1.0
2017-10-11,7.6,7.65,7.5651,7.5651,1084,190.0,191.25,189.1275,189.1275,43.36,0.0,1.0
2017-10-12,7.35,7.55,7.35,7.55,4612,183.75,188.75,183.75,188.75,184.48,0.0,1.0
2017-10-13,7.3513,7.3513,7.3146,7.35,4061,183.7825,183.7825,182.865,183.75,162.44,0.0,1.0
2017-10-16,7.45,7.45,7.3,7.3,1384,186.25,186.25,182.5,182.5,55.36,0.0,1.0
2017-10-17,7.45,7.5,7.4,7.5,2106,186.25,187.5,185.0,187.5,84.24,0.0,1.0
2017-10-18,7.495,7.495,7.35,7.35,464,187.375,187.375,183.75,183.75,18.56,0.0,1.0
2017-10-19,7.4351,7.5625,7.3515,7.4501,11330,185.8775,189.0625,183.7875,186.2525,453.2,0.0,1.0
2017-10-20,7.4646,7.65,7.4035,7.55,1435,186.615,191.25,185.0875,188.75,57.4,0.0,1.0
2017-10-23,7.3201,7.35,7.3,7.35,2953,183.0025,183.75,182.5,183.75,118.12,0.0,1.0
2017-10-24,7.1248,7.3695,7.1248,7.35,4759,178.12,184.2375,178.12,183.75,190.36,0.0,1.0
2017-10-25,7.2,7.3,7.1,7.1,985,180.0,182.5,177.5,177.5,39.4,0.0,1.0
2017-10-26,7.2,7.2,7.1,7.1,3449,180.0,180.0,177.5,177.5,137.96,0.0,1.0
2017-10-27,7.1188,7.185,7.036,7.1,4176,177.97,179.625,175.9,177.5,167.04,0.0,1.0
2017-10-30,7.09,7.15,7.0,7.15,6784,177.25,178.75,175.0,178.75,271.36,0.0,1.0
2017-10-31,7.1248,7.1248,7.0883,7.099,2541,178.12,178.12,177.2075,177.475,101.64,0.0,1.0
2017-11-01,7.0863,7.1,7.0863,7.1,893,177.1575,177.5,177.1575,177.5,35.72,0.0,1.0
2017-11-02,7.1,7.2363,7.05,7.2363,4218,177.5,180.9075,176.25,180.9075,168.72,0.0,1.0
2017-11-03,7.175,7.2,7.05,7.05,4825,179.375,180.0,176.25,176.25,193,0.0,1.0
2017-11-06,7.1,7.1,7.0,7.1,10880,177.5,177.5,175.0,177.5,435.2,0.0,1.0
2017-11-07,7.0,7.1,6.9548,7.05,3385,175.0,177.5,173.87,176.25,135.4,0.0,1.0
2017-11-08,7.0,7.15,6.95,6.95,2907,175.0,178.75,173.75,173.75,116.28,0.0,1.0
2017-11-09,7.086,7.086,7.0,7.046,8390,177.15,177.15,175.0,176.15,335.6,0.0,1.0
2017-11-10,7.0,7.1,6.95,6.95,1002,175.0,177.5,173.75,173.75,40.08,0.0,1.0
2017-11-13,7.1329,7.25,7.05,7.061,7778,178.3225,181.25,176.25,176.525,311.12,0.0,1.0
2017-11-14,7.1,7.2375,6.95,7.15,11363,177.5,180.9375,173.75,178.75,454.52,0.0,1.0
2017-11-15,7.1,7.15,6.95,7.15,13647,177.5,178.75,173.75,178.75,545.88,0.0,1.0
2017-11-16,7.2142,7.3001,7.1643,7.1643,6419,180.355,182.5025,179.1075,179.1075,256.76,0.0,1.0
2017-11-17,7.4,7.4001,7.1,7.1,67235,185.0,185.0025,177.5,177.5,2689.4,0.0,1.0
2017-11-20,7.5648,7.75,7.4,7.45,29034,189.12,193.75,185.0,186.25,1161.36,0.0,1.0
2017-11-21,7.25,7.7,7.0,7.7,32475,181.25,192.5,175.0,192.5,1299,0.0,1.0
2017-11-22,7.25,7.3,7.1001,7.1848,2529,181.25,182.5,177.5025,179.62,101.16,0.0,1.0
2017-11-24,7.25,7.4,7.1,7.4,15109,181.25,185.0,177.5,185.0,604.36,0.0,1.0
2017-11-27,7.35,7.55,7.2,7.2,6175,183.75,188.75,180.0,180.0,247,0.0,1.0
2017-11-28,7.4,7.4772,7.2144,7.35,1906,185.0,186.93,180.36,183.75,76.24,0.0,1.0
2017-11-29,7.35,7.4,7.277,7.4,9638,183.75,185.0,181.925,185.0,385.52,0.0,1.0
2017-11-30,7.3,7.4,7.3,7.4,759,182.5,185.0,182.5,185.0,30.36,0.0,1.0
2017-12-01,7.35,7.4,7.145,7.35,3004,183.75,185.0,178.625,183.75,120.16,0.0,1.0
2017-12-04,7.2,7.35,7.11,7.35,4327,180.0,183.75,177.75,183.75,173.08,0.0,1.0
2017-12-05,7.45,7.45,7.2,7.3,5872,186.25,186.25,180.0,182.5,234.88,0.0,1.0
2017-12-06,7.45,7.45,7.2934,7.3665,2545,186.25,186.25,182.335,184.1625,101.8,0.0,1.0
2017-12-07,7.4,7.45,7.4,7.4303,2620,185.0,186.25,185.0,185.7575,104.8,0.0,1.0
2017-12-08,7.3,7.3,7.3,7.3,659,182.5,182.5,182.5,182.5,26.36,0.0,1.0
2017-12-11,7.45,7.45,7.265,7.3,4719,186.25,186.25,181.625,182.5,188.76,0.0,1.0
2017-12-12,7.325,7.361,7.31,7.31,2936,183.125,184.025,182.75,182.75,117.44,0.0,1.0
2017-12-13,7.2,7.45,7.2,7.45,11616,180.0,186.25,180.0,186.25,464.64,0.0,1.0
2017-12-14,7.2,7.386,7.1,7.35,6021,180.0,184.65,177.5,183.75,240.84,0.0,1.0
2017-12-15,7.2,7.3,6.85,7.05,16945,180.0,182.5,171.25,176.25,677.8,0.0,1.0
2017-12-18,7.3,7.35,7.25,7.25,6460,182.5,183.75,181.25,181.25,258.4,0.0,1.0
2017-12-19,7.299,7.299,7.1,7.2,879,182.475,182.475,177.5,180.0,35.16,0.0,1.0
2017-12-20,7.3,7.3,7.096,7.096,2947,182.5,182.5,177.4,177.4,117.88,0.0,1.0
2017-12-21,7.249,7.249,7.249,7.249,307,181.225,181.225,181.225,181.225,12.28,0.0,1.0
2017-12-22,7.3,7.325,7.014,7.2,4623,182.5,183.125,175.35,180.0,184.92,0.0,1.0
2017-12-26,7.3,7.3,7.085,7.25,3199,182.5,182.5,177.125,181.25,127.96,0.0,1.0
2017-12-27,7.25,7.25,7.076,7.076,2745,181.25,181.25,176.9,176.9,109.8,0.0,1.0
2017-12-28,7.25,7.25,7.115,7.25,686,181.25,181.25,177.875,181.25,27.44,0.0,1.0
2017-12-29,7.25,7.25,7.15,7.15,2724,181.25,181.25,178.75,178.75,108.96,0.0,1.0
2018-01-02,7.2,7.45,7.136,7.2,2513,180.0,186.25,178.4,180.0,100.52,0.0,1.0
2018-01-03,7.151,7.254,7.15,7.15,1426,178.775,181.35,178.75,178.75,57.04,0.0,1.0
2018-01-04,7.2,7.2,7.1,7.1,578,180.0,180.0,177.5,177.5,23.12,0.0,1.0
2018-01-05,7.209,7.275,7.15,7.25,7081,180.225,181.875,178.75,181.25,283.24,0.0,1.0
2018-01-08,7.25,7.3,7.25,7.254,587,181.25,182.5,181.25,181.35,23.48,0.0,1.0
2018-01-09,7.1,7.1,7.0,7.05,4682,177.5,177.5,175.0,176.25,187.28,0.0,1.0
2018-01-10,7.135,7.135,6.891,7.0,18870,178.375,178.375,172.275,175.0,754.8,0.0,1.0
2018-01-11,7.1,7.15,7.0,7.15,6722,177.5,178.75,175.0,178.75,268.88,0.0,1.0
2018-01-12,7.05,7.15,6.9,7.15,12111,176.25,178.75,172.5,178.75,484.44,0.0,1.0
2018-01-16,7.15,7.15,6.932,7.15,6236,178.75,178.75,173.3,178.75,249.44,0.0,1.0
2018-01-17,7.1,7.152,6.8,7.15,9683,177.5,178.8,170.0,178.75,387.32,0.0,1.0
2018-01-18,7.05,7.1,7.013,7.013,865,176.25,177.5,175.325,175.325,34.6,0.0,1.0
2018-01-19,6.95,7.004,6.78,6.8,9316,173.75,175.1,169.5,170.0,372.64,0.0,1.0
2018-01-22,7.0,7.05,6.95,7.05,464,175.0,176.25,173.75,176.25,18.56,0.0,1.0
2018-01-23,6.9,6.9,6.9,6.9,1032,172.5,172.5,172.5,172.5,41.28,0.0,1.0
2018-01-24,6.9,6.914,6.85,6.9,6768,172.5,172.85,171.25,172.5,270.72,0.0,1.0
2018-01-25,7.02,7.034,6.739,6.9,5345,175.5,175.85,168.475,172.5,213.8,0.0,1.0
2018-01-26,7.05,7.05,6.644,6.644,1769,176.25,176.25,166.1,166.1,70.76,0.0,1.0
2018-01-29,6.9,7.045,6.9,6.95,5083,172.5,176.125,172.5,173.75,203.32,0.0,1.0
2018-01-30,6.8,6.85,6.8,6.85,1354,170.0,171.25,170.0,171.25,54.16,0.0,1.0
2018-01-31,6.855,6.967,6.85,6.9,7277,171.375,174.175,171.25,172.5,291.08,0.0,1.0
2018-02-01,6.8,6.8,6.6,6.75,5244,170.0,170.0,165.0,168.75,209.76,0.0,1.0
2018-02-02,6.75,6.8,6.551,6.7,6899,168.75,170.0,163.775,167.5,275.96,0.0,1.0
2018-02-05,6.7,6.75,6.6,6.7,2873,167.5,168.75,165.0,167.5,114.92,0.0,1.0
2018-02-06,6.85,7.0,6.65,6.75,11853,171.25,175.0,166.25,168.75,474.12,0.0,1.0
2018-02-07,6.898,6.95,6.898,6.95,696,172.45,173.75,172.45,173.75,27.84,0.0,1.0
2018-02-08,7.05,7.25,6.95,7.0,11555,176.25,181.25,173.75,175.0,462.2,0.0,1.0
2018-02-09,7.0,7.05,6.9,7.05,18790,175.0,176.25,172.5,176.25,751.6,0.0,1.0
2018-02-12,6.9,7.05,6.9,7.05,1480,172.5,176.25,172.5,176.25,59.2,0.0,1.0
2018-02-13,7.1,7.1,6.95,6.95,4600,177.5,177.5,173.75,173.75,184,0.0,1.0
2018-02-14,6.95,7.15,6.95,7.05,8400,173.75,178.75,173.75,176.25,336,0.0,1.0
2018-02-15,6.98,7.05,6.959,7.0,5164,174.5,176.25,173.975,175.0,206.56,0.0,1.0
2018-02-16,7.1,7.1,7.095,7.1,711,177.5,177.5,177.375,177.5,28.44,0.0,1.0
2018-02-20,6.95,7.1,6.9,7.1,4538,173.75,177.5,172.5,177.5,181.52,0.0,1.0
2018-02-21,6.9,6.9,6.8,6.9,8330,172.5,172.5,170.0,172.5,333.2,0.0,1.0
2018-02-22,6.7,6.95,6.5999,6.9,12330,167.5,173.75,164.9975,172.5,493.2,0.0,1.0
2018-02-23,6.65,6.75,6.6,6.6,1798,166.25,168.75,165.0,165.0,71.92,0.0,1.0
2018-02-26,6.7,6.85,6.6,6.8,6218,167.5,171.25,165.0,170.0,248.72,0.0,1.0
2018-02-27,6.635,6.635,6.633,6.633,2569,165.875,165.875,165.825,165.825,102.76,0.0,1.0
2018-02-28,6.8,6.8,6.6,6.6,6527,170.0,170.0,165.0,165.0,261.08,0.0,1.0
2018-03-01,6.8,6.8,6.75,6.8,616,170.0,170.0,168.75,170.0,24.64,0.0,1.0
2018-03-02,6.75,6.8,6.75,6.8,2941,168.75,170.0,168.75,170.0,117.64,0.0,1.0
2018-03-05,6.85,6.95,6.836,6.85,793,171.25,173.75,170.9,171.25,31.72,0.0,1.0
2018-03-06,6.85,6.9,6.85,6.9,1034,171.25,172.5,171.25,172.5,41.36,0.0,1.0
2018-03-07,6.85,7.05,6.85,7.05,1863,171.25,176.25,171.25,176.25,74.52,0.0,1.0
2018-03-08,6.9,6.936,6.9,6.936,1142,172.5,173.4,172.5,173.4,45.68,0.0,1.0
2018-03-09,6.85,6.954,6.66,6.95,4704,171.25,173.85,166.5,173.75,188.16,0.0,1.0
2018-03-12,7.1,7.1,6.8,6.95,5417,177.5,177.5,170.0,173.75,216.68,0.0,1.0
2018-03-13,7.1,7.25,6.8,7.0,2321,177.5,181.25,170.0,175.0,92.84,0.0,1.0
2018-03-14,7.25,7.3,6.865,6.865,4979,181.25,182.5,171.625,171.625,199.16,0.0,1.0
2018-03-15,7.1,7.2,6.884,7.031,6817,177.5,180.0,172.1,175.775,272.68,0.0,1.0
2018-03-16,7.25,7.25,6.936,7.1,16962,181.25,181.25,173.4,177.5,678.48,0.0,1.0
2018-03-19,7.3,7.3,6.784,6.784,6390,182.5,182.5,169.6,169.6,255.6,0.0,1.0
2018-03-20,7.25,7.3,6.85,7.3,5167,181.25,182.5,171.25,182.5,206.68,0.0,1.0
2018-03-21,7.113,7.2,6.85,7.0,4622,177.825,180.0,171.25,175.0,184.88,0.0,1.0
2018-03-22,7.1,7.2,7.1,7.2,795,177.5,180.0,177.5,180.0,31.8,0.0,1.0
2018-03-23,7.15,7.2,7.15,7.2,869,178.75,180.0,178.75,180.0,34.76,0.0,1.0
2018-03-26,7.013,7.013,6.75,7.01,1837,175.325,175.325,168.75,175.25,73.48,0.0,1.0
2018-03-27,7.2,7.25,6.764,6.9,4555,180.0,181.25,169.1,172.5,182.2,0.0,1.0
2018-03-28,7.075,7.1,6.62,6.8,1784,176.875,177.5,165.5,170.0,71.36,0.0,1.0
2018-03-29,7.15,7.15,6.6,6.6,6333,178.75,178.75,165.0,165.0,253.32,0.0,1.0
2018-04-02,7.15,7.198,6.6,6.6,5715,178.75,179.95,165.0,165.0,228.6,0.0,1.0
2018-04-03,7.05,7.2,6.934,7.2,3766,176.25,180.0,173.35,180.0,150.64,0.0,1.0
2018-04-04,7.075,7.304,7.075,7.1,6383,176.875,182.6,176.875,177.5,255.32,0.0,1.0
2018-04-05,6.83,7.15,6.83,7.101,5480,170.75,178.75,170.75,177.525,219.2,0.0,1.0
2018-04-06,6.85,7.082,6.8,7.0,4070,171.25,177.05,170.0,175.0,162.8,0.0,1.0
2018-04-09,7.075,7.075,6.794,6.9,3300,176.875,176.875,169.85,172.5,132,0.0,1.0
2018-04-10,6.7,7.1,6.6,7.1,25403,167.5,177.5,165.0,177.5,1016.12,0.0,1.0
2018-04-11,6.6,6.9,6.6,6.75,866,165.0,172.5,165.0,168.75,34.64,0.0,1.0
2018-04-12,6.7,6.8,6.65,6.65,1772,167.5,170.0,166.25,166.25,70.88,0.0,1.0
2018-04-13,6.8,6.8,6.7,6.7,391,170.0,170.0,167.5,167.5,15.64,0.0,1.0
2018-04-16,6.8,6.8,6.8,6.8,146,170.0,170.0,170.0,170.0,5.84,0.0,1.0
2018-04-17,6.755,6.85,6.7,6.7,2979,168.875,171.25,167.5,167.5,119.16,0.0,1.0
2018-04-18,6.75,6.85,6.65,6.65,4342,168.75,171.25,166.25,166.25,173.68,0.0,1.0
2018-04-19,6.75,6.75,6.6,6.6,277,168.75,168.75,165.0,165.0,11.08,0.0,1.0
2018-04-20,6.81,6.81,6.81,6.81,511,170.25,170.25,170.25,170.25,20.44,0.0,1.0
2018-04-23,6.806,6.85,6.806,6.85,2017,170.15,171.25,170.15,171.25,80.68,0.0,1.0
2018-04-24,6.9,6.9,6.9,6.9,506,172.5,172.5,172.5,172.5,20.24,0.0,1.0
2018-04-25,6.85,6.95,6.785,6.8,2084,171.25,173.75,169.625,170.0,83.36,0.0,1.0
2018-04-26,6.7,6.85,6.7,6.85,601,167.5,171.25,167.5,171.25,24.04,0.0,1.0
2018-04-27,6.845,6.845,6.65,6.65,2492,171.125,171.125,166.25,166.25,99.68,0.0,1.0
2018-04-30,6.845,6.845,6.845,6.845,194,171.125,171.125,171.125,171.125,7.76,0.0,1.0
2018-05-01,6.8,6.85,6.701,6.85,2882,170.0,171.25,167.525,171.25,115.28,0.0,1.0
2018-05-02,6.95,6.95,6.78,6.85,4882,173.75,173.75,169.5,171.25,195.28,0.0,1.0
2018-05-03,6.75,6.85,6.65,6.7,3084,168.75,171.25,166.25,167.5,123.36,0.0,1.0
2018-05-04,6.75,6.75,6.65,6.75,528,168.75,168.75,166.25,168.75,21.12,0.0,1.0
2018-05-07,6.784,6.784,6.784,6.784,277,169.6,169.6,169.6,169.6,11.08,0.0,1.0
2018-05-08,6.761,6.761,6.68,6.71,2843,169.025,169.025,167.0,167.75,113.72,0.0,1.0
2018-05-09,6.683,6.683,6.683,6.683,618,167.075,167.075,167.075,167.075,24.72,0.0,1.0
2018-05-10,6.88,7.0,6.841,6.841,2956,172.0,175.0,171.025,171.025,118.24,0.0,1.0
2018-05-11,7.2,7.3,6.975,7.05,30925,180.0,182.5,174.375,176.25,1237,0.0,1.0
2018-05-14,7.35,8.25,7.21,8.25,24643,183.75,206.25,180.25,206.25,985.72,0.0,1.0
2018-05-15,7.282,7.45,7.166,7.35,1383,182.05,186.25,179.15,183.75,55.32,0.0,1.0
2018-05-16,7.35,7.4,7.1,7.2,5904,183.75,185.0,177.5,180.0,236.16,0.0,1.0
2018-05-17,7.7,7.7,7.3,7.37,11263,192.5,192.5,182.5,184.25,450.52,0.0,1.0
2018-05-18,7.6,7.75,7.3,7.7,29016,190.0,193.75,182.5,192.5,1160.64,0.0,1.0
2018-05-21,7.8,7.8,7.55,7.6,30701,195.0,195.0,188.75,190.0,1228.04,0.0,1.0
2018-05-22,7.8,7.85,7.742,7.8,49533,195.0,196.25,193.55,195.0,1981.32,0.0,1.0
2018-05-23,7.6,7.9,7.4,7.9,25189,190.0,197.5,185.0,197.5,1007.56,0.0,1.0
2018-05-24,7.5,7.8756,7.2501,7.4,30724,187.5,196.89,181.2525,185.0,1228.96,0.0,1.0
2018-05-25,7.65,7.9,7.5,7.5,5134,191.25,197.5,187.5,187.5,205.36,0.0,1.0
2018-05-29,7.6,7.85,7.5,7.5,9049,190.0,196.25,187.5,187.5,361.96,0.0,1.0
2018-05-30,7.6,7.8126,7.5,7.8,13178,190.0,195.315,187.5,195.0,527.12,0.0,1.0
2018-05-31,7.7,7.95,7.6,7.65,40035,192.5,198.75,190.0,191.25,1601.4,0.0,1.0
2018-06-01,7.95,7.95,7.625,7.75,5108,198.75,198.75,190.625,193.75,204.32,0.0,1.0
2018-06-04,7.55,7.95,7.55,7.95,10865,188.75,198.75,188.75,198.75,434.6,0.0,1.0
2018-06-05,7.65,7.75,7.55,7.6,2180,191.25,193.75,188.75,190.0,87.2,0.0,1.0
2018-06-06,7.8,7.95,7.668,7.7,40616,195.0,198.75,191.7,192.5,1624.64,0.0,1.0
2018-06-07,7.95,7.95,7.8,7.95,6844,198.75,198.75,195.0,198.75,273.76,0.0,1.0
2018-06-08,7.9,7.95,7.889,7.95,1511,197.5,198.75,197.225,198.75,60.44,0.0,1.0
2018-06-11,7.65,7.95,7.6,7.95,7364,191.25,198.75,190.0,198.75,294.56,0.0,1.0
2018-06-12,7.8,7.874,7.624,7.7,6411,195.0,196.85,190.6,192.5,256.44,0.0,1.0
2018-06-13,7.7,7.85,7.65,7.85,5200,192.5,196.25,191.25,196.25,208,0.0,1.0
2018-06-14,7.8,7.8,7.7,7.75,3438,195.0,195.0,192.5,193.75,137.52,0.0,1.0
2018-06-15,7.6,7.9,7.55,7.8,4586,190.0,197.5,188.75,195.0,183.44,0.0,1.0
2018-06-18,7.65,7.8,7.6002,7.8,810,191.25,195.0,190.005,195.0,32.4,0.0,1.0
2018-06-19,7.3,7.609,7.3,7.609,1664,182.5,190.225,182.5,190.225,66.56,0.0,1.0
2018-06-20,7.489,7.489,7.3,7.3,2908,187.225,187.225,182.5,182.5,116.32,0.0,1.0
2018-06-21,7.489,7.489,7.489,7.489,42,187.225,187.225,187.225,187.225,1.68,0.0,1.0
2018-06-22,7.35,7.35,7.3,7.3,6740,183.75,183.75,182.5,182.5,269.6,0.0,1.0
2018-06-25,7.35,7.55,7.335,7.55,22709,183.75,188.75,183.375,188.75,908.36,0.0,1.0
2018-06-26,7.31,7.55,7.31,7.55,993,182.75,188.75,182.75,188.75,39.72,0.0,1.0
2018-06-27,7.4,7.55,7.25,7.55,6201,185.0,188.75,181.25,188.75,248.04,0.0,1.0
2018-06-28,7.203,7.203,7.203,7.203,452,180.075,180.075,180.075,180.075,18.08,0.0,1.0
2018-06-29,7.1,7.2,7.0,7.05,7674,177.5,180.0,175.0,176.25,306.96,0.0,1.0
2018-07-02,7.042,7.1,7.0,7.1,3936,176.05,177.5,175.0,177.5,157.44,0.0,1.0
2018-07-03,7.2,7.349,7.001,7.001,3856,180.0,183.725,175.025,175.025,154.24,0.0,1.0
2018-07-05,7.0021,7.0021,7.0021,7.0021,161,175.0525,175.0525,175.0525,175.0525,6.44,0.0,1.0
2018-07-06,7.1,7.1,7.0,7.0,5491,177.5,177.5,175.0,175.0,219.64,0.0,1.0
2018-07-09,7.003,7.149,6.997,7.149,3629,175.075,178.725,174.925,178.725,145.16,0.0,1.0
2018-07-10,6.95,7.136,6.95,7.0,5788,173.75,178.4,173.75,175.0,231.52,0.0,1.0
2018-07-11,7.1,7.125,6.965,7.125,3092,177.5,178.125,174.125,178.125,123.68,0.0,1.0
2018-07-12,6.95,7.222,6.95,7.222,5451,173.75,180.55,173.75,180.55,218.04,0.0,1.0
2018-07-13,7.05,7.05,6.954,6.954,631,176.25,176.25,173.85,173.85,25.24,0.0,1.0
2018-07-16,7.2,7.2,6.95,6.98,5813,180.0,180.0,173.75,174.5,232.52,0.0,1.0
2018-07-17,7.02,7.25,7.0,7.25,4006,175.5,181.25,175.0,181.25,160.24,0.0,1.0
2018-07-18,6.975,7.13,6.975,7.076,2566,174.375,178.25,174.375,176.9,102.64,0.0,1.0
2018-07-19,7.0,7.25,6.972,6.972,4446,175.0,181.25,174.3,174.3,177.84,0.0,1.0
2018-07-20,7.086,7.18,7.025,7.15,3320,177.15,179.5,175.625,178.75,132.8,0.0,1.0
2018-07-23,7.3,7.3,7.1,7.3,4761,182.5,182.5,177.5,182.5,190.44,0.0,1.0
2018-07-24,7.086,7.3,7.086,7.3,4646,177.15,182.5,177.15,182.5,185.84,0.0,1.0
2018-07-25,7.102,7.102,7.102,7.102,100,177.55,177.55,177.55,177.55,4,0.0,1.0
2018-07-26,7.102,7.102,7.102,7.102,37,177.55,177.55,177.55,177.55,1.48,0.0,1.0
2018-07-27,7.141,7.141,7.1,7.1,1214,178.525,178.525,177.5,177.5,48.56,0.0,1.0
2018-07-30,7.131,7.131,7.05,7.05,370,178.275,178.275,176.25,176.25,14.8,0.0,1.0
2018-07-31,7.15,7.157,7.15,7.15,2603,178.75,178.925,178.75,178.75,104.12,0.0,1.0
2018-08-01,7.062,7.2,7.062,7.199,2025,176.55,180.0,176.55,179.975,81,0.0,1.0
2018-08-02,7.15,7.191,7.15,7.191,1808,178.75,179.775,178.75,179.775,72.32,0.0,1.0
2018-08-03,7.2,7.2,7.145,7.15,4145,180.0,180.0,178.625,178.75,165.8,0.0,1.0
2018-08-06,7.2,7.497,7.15,7.15,19850,180.0,187.425,178.75,178.75,794,0.0,1.0
2018-08-07,7.15,7.35,7.15,7.35,1705,178.75,183.75,178.75,183.75,68.2,0.0,1.0
2018-08-08,7.5,7.5,7.346,7.347,5470,187.5,187.5,183.65,183.675,218.8,0.0,1.0
2018-08-09,7.2,7.5,7.2,7.248,3820,180.0,187.5,180.0,181.2,152.8,0.0,1.0
2018-08-10,7.2,7.2,7.2,7.2,461,180.0,180.0,180.0,180.0,18.44,0.0,1.0
2018-08-13,7.396,7.4,7.2,7.2,5954,184.9,185.0,180.0,180.0,238.16,0.0,1.0
2018-08-14,7.4475,7.45,7.3,7.3,2854,186.1875,186.25,182.5,182.5,114.16,0.0,1.0
2018-08-15,7.1,7.153,7.1,7.15,6558,177.5,178.825,177.5,178.75,262.32,0.0,1.0
2018-08-16,6.95,7.195,6.95,7.0,11987,173.75,179.875,173.75,175.0,479.48,0.0,1.0
2018-08-17,6.95,7.1,6.95,7.1,565,173.75,177.5,173.75,177.5,22.6,0.0,1.0
2018-08-20,7.097,7.097,6.997,7.05,1565,177.425,177.425,174.925,176.25,62.6,0.0,1.0
2018-08-21,7.05,7.098,7.0,7.097,1069,176.25,177.45,175.0,177.425,42.76,0.0,1.0
2018-08-22,7.099,7.1,7.0,7.0,3759,177.475,177.5,175.0,175.0,150.36,0.0,1.0
2018-08-23,6.979,7.0,6.979,7.0,628,174.475,175.0,174.475,175.0,25.12,0.0,1.0
2018-08-24,7.05,7.05,6.986,6.986,1834,176.25,176.25,174.65,174.65,73.36,0.0,1.0
2018-08-27,6.9,7.1,6.9,7.05,8874,172.5,177.5,172.5,176.25,354.96,0.0,1.0
2018-08-28,6.9,6.916,6.9,6.914,4298,172.5,172.9,172.5,172.85,171.92,0.0,1.0
2018-08-29,6.85,6.999,6.85,6.9,1189,171.25,174.975,171.25,172.5,47.56,0.0,1.0
2018-08-30,6.9,6.933,6.9,6.9,1730,172.5,173.325,172.5,172.5,69.2,0.0,1.0
2018-08-31,6.9,6.942,6.9,6.9,1960,172.5,173.55,172.5,172.5,78.4,0.0,1.0
2018-09-04,6.85,6.85,6.85,6.85,224,171.25,171.25,171.25,171.25,8.96,0.0,1.0
2018-09-05,6.8,6.8,6.732,6.739,4268,170.0,170.0,168.3,168.475,170.72,0.0,1.0
2018-09-06,6.8,6.8,6.8,6.8,615,170.0,170.0,170.0,170.0,24.6,0.0,1.0
2018-09-07,6.85,6.85,6.8,6.8,6560,171.25,171.25,170.0,170.0,262.4,0.0,1.0
2018-09-10,6.55,6.75,6.2,6.7,18448,163.75,168.75,155.0,167.5,737.92,0.0,1.0
2018-09-11,6.45,6.696,6.45,6.55,11880,161.25,167.4,161.25,163.75,475.2,0.0,1.0
2018-09-12,6.35,6.5,6.35,6.5,17591,158.75,162.5,158.75,162.5,703.64,0.0,1.0
2018-09-13,6.3,6.35,6.25,6.35,8878,157.5,158.75,156.25,158.75,355.12,0.0,1.0
2018-09-14,6.25,6.375,6.25,6.25,10422,156.25,159.375,156.25,156.25,416.88,0.0,1.0
2018-09-17,6.25,6.323,6.25,6.25,8353,156.25,158.075,156.25,156.25,334.12,0.0,1.0
2018-09-18,6.2,6.35,6.2,6.25,7186,155.0,158.75,155.0,156.25,287.44,0.0,1.0
2018-09-19,6.2,6.45,6.1,6.2,14004,155.0,161.25,152.5,155.0,560.16,0.0,1.0
2018-09-20,6.3,6.3,6.1,6.1,19919,157.5,157.5,152.5,152.5,796.76,0.0,1.0
2018-09-21,6.9,7.2,6.2,6.369,29585,172.5,180.0,155.0,159.225,1183.4,0.0,1.0
2018-09-24,6.55,6.9,6.354,6.85,4210,163.75,172.5,158.85,171.25,168.4,0.0,1.0
2018-09-25,7.1,7.1,6.3,6.332,2843,177.5,177.5,157.5,158.3,113.72,0.0,1.0
2018-09-26,6.65,6.9,6.3,6.65,4737,166.25,172.5,157.5,166.25,189.48,0.0,1.0
2018-09-27,6.7,6.95,6.25,6.633,7329,167.5,173.75,156.25,165.825,293.16,0.0,1.0
2018-09-28,6.7,6.9,6.613,6.9,2046,167.5,172.5,165.325,172.5,81.84,0.0,1.0
2018-10-01,6.515,6.78,6.319,6.41,2012,162.875,169.5,157.975,160.25,80.48,0.0,1.0
2018-10-02,6.58,6.72,6.4,6.6,5282,164.5,168.0,160.0,165.0,211.28,0.0,1.0
2018-10-03,6.535,6.663,6.5,6.663,3460,163.375,166.575,162.5,166.575,138.4,0.0,1.0
2018-10-04,6.41,6.599,6.3,6.599,3316,160.25,164.975,157.5,164.975,132.64,0.0,1.0
2018-10-05,6.506,6.68,6.37,6.37,1199,162.65,167.0,159.25,159.25,47.96,0.0,1.0
2018-10-08,6.3,6.5,6.3,6.395,9548,157.5,162.5,157.5,159.875,381.92,0.0,1.0
2018-10-09,6.31,6.34,6.3,6.303,1149,157.75,158.5,157.5,157.575,45.96,0.0,1.0
2018-10-10,6.26,6.33,6.26,6.31,1833,156.5,158.25,156.5,157.75,73.32,0.0,1.0
2018-10-11,6.34,6.37,6.2,6.281,9792,158.5,159.25,155.0,157.025,391.68,0.0,1.0
2018-10-12,6.34,6.34,6.2,6.2,5159,158.5,158.5,155.0,155.0,206.36,0.0,1.0
2018-10-15,6.16,6.228,6.16,6.2,3239,154.0,155.7,154.0,155.0,129.56,0.0,1.0
2018-10-16,6.19,6.19,5.25,6.1,8982,154.75,154.75,131.25,152.5,359.28,0.0,1.0
2018-10-17,6.17,6.18,6.16,6.16,789,154.25,154.5,154.0,154.0,31.56,0.0,1.0
2018-10-18,6.0,6.12,5.782,6.12,3982,150.0,153.0,144.55,153.0,159.28,0.0,1.0
2018-10-19,5.87,6.253,5.714,6.04,2764,146.75,156.325,142.85,151.0,110.56,0.0,1.0
2018-10-22,5.8,5.92,5.7,5.72,1164,145.0,148.0,142.5,143.0,46.56,0.0,1.0
2018-10-23,5.63,5.803,5.477,5.803,5304,140.75,145.075,136.925,145.075,212.16,0.0,1.0
2018-10-24,5.79,5.79,5.65,5.66,1236,144.75,144.75,141.25,141.5,49.44,0.0,1.0
2018-10-25,6.63,6.8,5.35,5.35,20963,165.75,170.0,133.75,133.75,838.52,0.0,1.0
2018-10-26,6.28,6.37,6.22,6.221,4501,157.0,159.25,155.5,155.525,180.04,0.0,1.0
2018-10-29,6.61,6.74,5.995,6.021,9270,165.25,168.5,149.875,150.525,370.8,0.0,1.0
2018-10-30,6.03,6.332,6.0,6.29,6714,150.75,158.3,150.0,157.25,268.56,0.0,1.0
2018-10-31,5.9,6.326,5.76,6.21,2697,147.5,158.15,144.0,155.25,107.88,0.0,1.0
2018-11-01,5.83,5.856,5.619,5.7,1609,145.75,146.4,140.475,142.5,64.36,0.0,1.0
2018-11-02,5.75,5.951,5.75,5.77,1087,143.75,148.775,143.75,144.25,43.48,0.0,1.0
2018-11-05,5.84,5.87,5.84,5.85,782,146.0,146.75,146.0,146.25,31.28,0.0,1.0
2018-11-06,5.9,5.91,5.84,5.91,866,147.5,147.75,146.0,147.75,34.64,0.0,1.0
2018-11-07,5.84,5.9,5.84,5.84,1761,146.0,147.5,146.0,146.0,70.44,0.0,1.0
2018-11-08,5.68,5.8,5.424,5.73,6064,142.0,145.0,135.6,143.25,242.56,0.0,1.0
2018-11-09,5.63,5.63,5.25,5.5,8424,140.75,140.75,131.25,137.5,336.96,0.0,1.0
2018-11-12,5.73,5.73,5.73,5.73,201,143.25,143.25,143.25,143.25,8.04,0.0,1.0
2018-11-13,5.84,5.84,5.275,5.295,4136,146.0,146.0,131.875,132.375,165.44,0.0,1.0
2018-11-14,5.55,5.707,5.53,5.707,5483,138.75,142.675,138.25,142.675,219.32,0.0,1.0
2018-11-15,5.26,5.55,5.26,5.55,26980,131.5,138.75,131.5,138.75,1079.2,0.0,1.0
2018-11-16,5.315,5.454,5.286,5.454,8096,132.875,136.35,132.15,136.35,323.84,0.0,1.0
2018-11-19,5.3,5.31,5.26,5.3,3223,132.5,132.75,131.5,132.5,128.92,0.0,1.0
2018-11-20,5.1,5.26,4.956,5.26,14155,127.5,131.5,123.9,131.5,566.2,0.0,1.0
2018-11-21,5.1,5.1,4.96,5.1,4826,127.5,127.5,124.0,127.5,193.04,0.0,1.0
2018-11-23,5.14,5.14,5.0966,5.098,1924,128.5,128.5,127.415,127.45,76.96,0.0,1.0
2018-11-26,5.11,5.11,5.11,5.11,117,127.75,127.75,127.75,127.75,4.68,0.0,1.0
2018-11-27,5.1,5.15,4.88,5.1,13819,127.5,128.75,122.0,127.5,552.76,0.0,1.0
2018-11-28,5.14,5.14,5.14,5.14,116,128.5,128.5,128.5,128.5,4.64,0.0,1.0
2018-11-29,5.1,5.1,4.774,4.774,1367,127.5,127.5,119.35,119.35,54.68,0.0,1.0
2018-11-30,5.01,5.01,5.01,5.01,514,125.25,125.25,125.25,125.25,20.56,0.0,1.0
2018-12-03,5.0,5.01,5.0,5.01,13888,125.0,125.25,125.0,125.25,555.52,0.0,1.0
2018-12-04,4.99,5.03,4.85,5.03,2122,124.75,125.75,121.25,125.75,84.88,0.0,1.0
2018-12-06,4.91,4.91,4.9,4.9,1276,122.75,122.75,122.5,122.5,51.04,0.0,1.0
2018-12-07,4.91,4.91,4.91,4.91,48,122.75,122.75,122.75,122.75,1.92,0.0,1.0
2018-12-10,4.84,4.855,4.65,4.774,24518,121.0,121.375,116.25,119.35,980.72,0.0,1.0
2018-12-11,4.85,4.85,4.7,4.84,1671,121.25,121.25,117.5,121.0,66.84,0.0,1.0
2018-12-12,4.68,4.85,4.68,4.7,8684,117.0,121.25,117.0,117.5,347.36,0.0,1.0
2018-12-13,4.52,4.68,4.52,4.68,12803,113.0,117.0,113.0,117.0,512.12,0.0,1.0
2018-12-14,4.406,4.524,4.4,4.524,16857,110.15,113.1,110.0,113.1,674.28,0.0,1.0
2018-12-17,4.03,4.27,4.0,4.2515,61547,100.75,106.75,100.0,106.2875,2461.88,0.0,1.0
2018-12-18,3.86,4.04,3.83,4.0,33877,96.5,101.0,95.75,100.0,1355.08,0.0,1.0
2018-12-19,3.95,4.1,3.8848,3.8848,23667,98.75,102.5,97.12,97.12,946.68,0.0,1.0
2018-12-20,3.9,3.926,3.8,3.9,32579,97.5,98.15,95.0,97.5,1303.16,0.0,1.0
2018-12-21,3.89,4.0,3.8,3.88,22633,97.25,100.0,95.0,97.0,905.32,0.0,1.0
2018-12-24,3.78,3.912,3.76,3.9,9675,94.5,97.8,94.0,97.5,387,0.0,1.0
2018-12-26,3.75,3.81,3.75,3.81,27560,93.75,95.25,93.75,95.25,1102.4,0.0,1.0
2018-12-27,3.75,3.96,3.75,3.75,18218,93.75,99.0,93.75,93.75,728.72,0.0,1.0
2018-12-28,4.05,4.1,3.76,3.76,32805,101.25,102.5,94.0,94.0,1312.2,0.0,1.0
2018-12-31,4.02,4.37,3.99,4.0,52379,100.5,109.25,99.75,100.0,2095.16,0.0,1.0
2019-01-02,4.3,4.3,3.96,4.02,10120,107.5,107.5,99.0,100.5,404.8,0.0,1.0
2019-01-03,4.14,4.46,4.08,4.2,10894,103.5,111.5,102.0,105.0,435.76,0.0,1.0
2019-01-04,4.12,4.35,4.0,4.27,6215,103.0,108.75,100.0,106.75,248.6,0.0,1.0
2019-01-07,4.01,4.271,4.0,4.11,5619,100.25,106.775,100.0,102.75,224.76,0.0,1.0
2019-01-08,4.01,4.01,4.01,4.01,344,100.25,100.25,100.25,100.25,13.76,0.0,1.0
2019-01-09,4.26,4.26,4.26,4.26,410,106.5,106.5,106.5,106.5,16.4,0.0,1.0
2019-01-10,4.33,4.43,4.01,4.05,21834,108.25,110.75,100.25,101.25,873.36,0.0,1.0
2019-01-11,4.28,4.29,4.037,4.29,13874,107.0,107.25,100.925,107.25,554.96,0.0,1.0
2019-01-14,4.3,4.94,4.3,4.76,2641,107.5,123.5,107.5,119.0,105.64,0.0,1.0
2019-01-15,4.94,4.94,4.34,4.34,1028,123.5,123.5,108.5,108.5,41.12,0.0,1.0
2019-01-16,4.55,4.967,4.55,4.94,2517,113.75,124.175,113.75,123.5,100.68,0.0,1.0
2019-01-17,4.25,4.58,4.25,4.58,3863,106.25,114.5,106.25,114.5,154.52,0.0,1.0
2019-01-18,4.36,4.52,4.31,4.31,963,109.0,113.0,107.75,107.75,38.52,0.0,1.0
2019-01-22,4.53,4.54,4.53,4.53,455,113.25,113.5,113.25,113.25,18.2,0.0,1.0
2019-01-23,4.35,4.35,4.12,4.12,934,108.75,108.75,103.0,103.0,37.36,0.0,1.0
2019-01-24,4.31,4.54,4.31,4.54,880,107.75,113.5,107.75,113.5,35.2,0.0,1.0
2019-01-25,4.45,4.55,4.332,4.332,1702,111.25,113.75,108.3,108.3,68.08,0.0,1.0
2019-01-28,4.31,4.31,4.31,4.31,138,107.75,107.75,107.75,107.75,5.52,0.0,1.0
2019-01-29,4.35,4.37,4.31,4.31,4859,108.75,109.25,107.75,107.75,194.36,0.0,1.0
2019-01-30,4.31,4.45,4.31,4.448,1129,107.75,111.25,107.75,111.2,45.16,0.0,1.0
2019-01-31,4.46,4.46,4.31,4.31,856,111.5,111.5,107.75,107.75,34.24,0.0,1.0
2019-02-01,4.503,4.503,4.482,4.482,2615,112.575,112.575,112.05,112.05,104.6,0.0,1.0
2019-02-04,4.503,4.503,4.503,4.503,91,112.575,112.575,112.575,112.575,3.64,0.0,1.0
2019-02-05,4.94,4.94,4.6,4.6,591,123.5,123.5,115.0,115.0,23.64,0.0,1.0
2019-02-06,4.94,4.948,4.94,4.948,2361,123.5,123.7,123.5,123.7,94.44,0.0,1.0
2019-02-07,4.95,4.95,4.95,4.95,233,123.75,123.75,123.75,123.75,9.32,0.0,1.0
2019-02-08,4.48,4.48,4.48,4.48,297,112.0,112.0,112.0,112.0,11.88,0.0,1.0
2019-02-11,4.61,4.61,4.61,4.61,276,115.25,115.25,115.25,115.25,11.04,0.0,1.0
2019-02-12,4.72,4.75,4.439,4.439,2077,118.0,118.75,110.975,110.975,83.08,0.0,1.0
2019-02-13,4.9,4.911,4.651,4.651,1245,122.5,122.775,116.275,116.275,49.8,0.0,1.0
2019-02-14,4.51,4.51,4.32,4.41,2911,112.75,112.75,108.0,110.25,116.44,0.0,1.0
2019-02-15,4.51,4.51,4.51,4.51,111,112.75,112.75,112.75,112.75,4.44,0.0,1.0
2019-02-19,4.8999,4.8999,4.8999,4.8999,1560,122.4975,122.4975,122.4975,122.4975,62.4,0.0,1.0
2019-02-20,4.7,4.87,4.7,4.724,1645,117.5,121.75,117.5,118.1,65.8,0.0,1.0
2019-02-21,4.8,4.87,4.54,4.701,15148,120.0,121.75,113.5,117.525,605.92,0.0,1.0
2019-02-22,4.5728,4.81,4.53,4.5301,3622,114.32,120.25,113.25,113.2525,144.88,0.0,1.0
2019-02-25,4.8,4.82,4.55,4.58,19149,120.0,120.5,113.75,114.5,765.96,0.0,1.0
2019-02-26,5.95,6.1,5.598,6.03,105618,148.75,152.5,139.95,150.75,4224.72,0.0,1.0
2019-02-27,6.01,6.01,5.76,5.93,26258,150.25,150.25,144.0,148.25,1050.32,0.0,1.0
2019-02-28,5.81,6.01,5.81,5.82,6901,145.25,150.25,145.25,145.5,276.04,0.0,1.0
2019-03-01,5.88,5.919,5.72,5.742,5281,147.0,147.975,143.0,143.55,211.24,0.0,1.0
2019-03-04,5.862,5.89,5.65,5.75,16005,146.55,147.25,141.25,143.75,640.2,0.0,1.0
2019-03-05,5.73,5.88,5.6,5.69,13568,143.25,147.0,140.0,142.25,542.72,0.0,1.0
2019-03-06,5.8,5.89,5.629,5.79,41332,145.0,147.25,140.725,144.75,1653.28,0.0,1.0
2019-03-07,5.82,5.907,5.8,5.9,23780,145.5,147.675,145.0,147.5,951.2,0.0,1.0
2019-03-08,5.85,5.92,5.8,5.8,3836,146.25,148.0,145.0,145.0,153.44,0.0,1.0
2019-03-11,5.8,5.9,5.6,5.89,16410,145.0,147.5,140.0,147.25,656.4,0.0,1.0
2019-03-12,5.731,5.808,5.731,5.78,1081,143.275,145.2,143.275,144.5,43.24,0.0,1.0
2019-03-13,5.8,5.89,5.707,5.707,6530,145.0,147.25,142.675,142.675,261.2,0.0,1.0
2019-03-14,5.77,5.8,5.68,5.79,2024,144.25,145.0,142.0,144.75,80.96,0.0,1.0
2019-03-15,5.6,5.8,5.6,5.8,6153,140.0,145.0,140.0,145.0,246.12,0.0,1.0
2019-03-18,5.751,5.79,5.7,5.738,4252,143.775,144.75,142.5,143.45,170.08,0.0,1.0
2019-03-19,5.78,5.8,5.6168,5.8,7792,144.5,145.0,140.42,145.0,311.68,0.0,1.0
2019-03-20,5.58,5.75,5.44,5.653,32318,139.5,143.75,136.0,141.325,1292.72,0.0,1.0
2019-03-21,5.48,5.581,5.3,5.581,24013,137.0,139.525,132.5,139.525,960.52,0.0,1.0
2019-03-22,5.35,5.5,5.31,5.39,5115,133.75,137.5,132.75,134.75,204.6,0.0,1.0
2019-03-25,5.39,5.39,5.35,5.35,3263,134.75,134.75,133.75,133.75,130.52,0.0,1.0
2019-03-26,5.26,5.45,5.26,5.42,6730,131.5,136.25,131.5,135.5,269.2,0.0,1.0
2019-03-27,5.3,5.48,5.27,5.27,3007,132.5,137.0,131.75,131.75,120.28,0.0,1.0
2019-03-28,5.46,5.46,5.27,5.287,1006,136.5,136.5,131.75,132.175,40.24,0.0,1.0
2019-03-29,5.26,5.41,5.26,5.26,10077,131.5,135.25,131.5,131.5,403.08,0.0,1.0
2019-04-01,5.29,5.35,5.25,5.325,27800,132.25,133.75,131.25,133.125,1112,0.0,1.0
2019-04-02,5.29,5.325,5.23,5.325,5354,132.25,133.125,130.75,133.125,214.16,0.0,1.0
2019-04-03,5.23,5.364,5.23,5.34,9422,130.75,134.1,130.75,133.5,376.88,0.0,1.0
2019-04-04,5.2,5.315,5.1,5.21,43923,130.0,132.875,127.5,130.25,1756.92,0.0,1.0
2019-04-05,5.01,5.26,4.97,5.16,21379,125.25,131.5,124.25,129.0,855.16,0.0,1.0
2019-04-08,5.05,5.11,5.05,5.075,3516,126.25,127.75,126.25,126.875,140.64,0.0,1.0
2019-04-09,5.18,5.2,5.031,5.045,1476,129.5,130.0,125.775,126.125,59.04,0.0,1.0
2019-04-10,5.2,5.21,5.1,5.12,25140,130.0,130.25,127.5,128.0,1005.6,0.0,1.0
2019-04-11,5.34,5.4,5.2,5.23,11073,133.5,135.0,130.0,130.75,442.92,0.0,1.0
2019-04-12,5.34,5.34,5.167,5.19,4001,133.5,133.5,129.175,129.75,160.04,0.0,1.0
2019-04-15,5.19,5.19,5.09,5.09,1227,129.75,129.75,127.25,127.25,49.08,0.0,1.0
2019-04-16,5.258,5.258,5.18,5.19,9285,131.45,131.45,129.5,129.75,371.4,0.0,1.0
2019-04-17,5.07,5.15,5.05,5.095,21800,126.75,128.75,126.25,127.375,872,0.0,1.0
2019-04-18,5.17,5.17,5.03,5.03,326,129.25,129.25,125.75,125.75,13.04,0.0,1.0
2019-04-22,5.129,5.18,5.115,5.18,3552,128.225,129.5,127.875,129.5,142.08,0.0,1.0
2019-04-23,5.061,5.1,5.01,5.1,8019,126.525,127.5,125.25,127.5,320.76,0.0,1.0
2019-04-24,5.03,5.115,4.96,4.96,4558,125.75,127.875,124.0,124.0,182.32,0.0,1.0
2019-04-25,5.04,5.13,5.01,5.13,5169,126.0,128.25,125.25,128.25,206.76,0.0,1.0
2019-04-26,5.02,5.1,5.01,5.04,6088,125.5,127.5,125.25,126.0,243.52,0.0,1.0
2019-04-29,5.065,5.134,4.95,5.126,13755,126.625,128.35,123.75,128.15,550.2,0.0,1.0
2019-04-30,5.05,5.05,4.96,4.99,3215,126.25,126.25,124.0,124.75,128.6,0.0,1.0
2019-05-01,5.01,5.03,5.01,5.03,2629,125.25,125.75,125.25,125.75,105.16,0.0,1.0
2019-05-02,5.01,5.01,5.01,5.01,0,125.25,125.25,125.25,125.25,0,0.0,1.0
2019-05-03,5.033,5.09,4.98,5.075,27379,125.825,127.25,124.5,126.875,1095.16,0.0,1.0
2019-05-06,5.0,5.085,4.99,4.99,15655,125.0,127.125,124.75,124.75,626.2,0.0,1.0
2019-05-07,5.04,5.08,4.99,5.0,6300,126.0,127.0,124.75,125.0,252,0.0,1.0
2019-05-08,5.005,5.04,4.97,4.99,26625,125.125,126.0,124.25,124.75,1065,0.0,1.0
2019-05-09,5.0,5.0,4.96,4.97,4364,125.0,125.0,124.0,124.25,174.56,0.0,1.0
2019-05-10,4.99,5.0,4.95,5.0,20018,124.75,125.0,123.75,125.0,800.72,0.0,1.0
2019-05-13,4.98,4.98,4.95,4.95,1782,124.5,124.5,123.75,123.75,71.28,0.0,1.0
2019-05-14,4.998,5.05,4.94,5.05,4119,124.95,126.25,123.5,126.25,164.76,0.0,1.0
2019-05-15,5.37,5.415,5.065,5.184,26357,134.25,135.375,126.625,129.6,1054.28,0.0,1.0
2019-05-16,5.55,5.58,5.4,5.44,14734,138.75,139.5,135.0,136.0,589.36,0.0,1.0
2019-05-17,5.8,5.894,5.571,5.571,18550,145.0,147.35,139.275,139.275,742,0.0,1.0
2019-05-20,5.75,5.8,5.71,5.8,6262,143.75,145.0,142.75,145.0,250.48,0.0,1.0
2019-05-21,5.91,5.91,5.68,5.68,7074,147.75,147.75,142.0,142.0,282.96,0.0,1.0
2019-05-22,5.31,5.75,5.31,5.73,6140,132.75,143.75,132.75,143.25,245.6,0.0,1.0
2019-05-23,5.3,5.64,5.17,5.18,12323,132.5,141.0,129.25,129.5,492.92,0.0,1.0
2019-05-24,5.74,5.78,5.38,5.38,6545,143.5,144.5,134.5,134.5,261.8,0.0,1.0
2019-05-28,5.66,5.845,5.62,5.84,7073,141.5,146.125,140.5,146.0,282.92,0.0,1.0
2019-05-29,5.55,5.76,5.5,5.55,6405,138.75,144.0,137.5,138.75,256.2,0.0,1.0
2019-05-30,5.74,5.75,5.54,5.55,32605,143.5,143.75,138.5,138.75,1304.2,0.0,1.0
2019-05-31,5.63,5.8,5.065,5.62,3725,140.75,145.0,126.625,140.5,149,0.0,1.0
2019-06-03,5.74,5.74,5.47,5.7,16641,143.5,143.5,136.75,142.5,665.64,0.0,1.0
2019-06-04,5.675,5.76,5.6229,5.6229,5082,141.875,144.0,140.5725,140.5725,203.28,0.0,1.0
2019-06-05,5.75,5.76,5.43,5.76,7209,143.75,144.0,135.75,144.0,288.36,0.0,1.0
2019-06-06,5.8,5.8,5.58,5.74,12432,145.0,145.0,139.5,143.5,497.28,0.0,1.0
2019-06-07,5.8423,5.85,5.79,5.82,12971,146.0575,146.25,144.75,145.5,518.84,0.0,1.0
2019-06-10,5.56,5.8546,5.56,5.79,9788,139.0,146.365,139.0,144.75,391.52,0.0,1.0
2019-06-11,5.79,5.82,5.46,5.812,5198,144.75,145.5,136.5,145.3,207.92,0.0,1.0
2019-06-12,5.65,5.81,5.65,5.798,6947,141.25,145.25,141.25,144.95,277.88,0.0,1.0
2019-06-13,5.8,5.8,5.7,5.75,3221,145.0,145.0,142.5,143.75,128.84,0.0,1.0
2019-06-14,5.83,5.83,5.678,5.678,2731,145.75,145.75,141.95,141.95,109.24,0.0,1.0
2019-06-17,5.6,5.753,5.6,5.7,6163,140.0,143.825,140.0,142.5,246.52,0.0,1.0
2019-06-18,5.6,5.78,5.6,5.703,7858,140.0,144.5,140.0,142.575,314.32,0.0,1.0
2019-06-19,5.6,5.75,5.5,5.601,6818,140.0,143.75,137.5,140.025,272.72,0.0,1.0
2019-06-20,5.6,5.73,5.6,5.6027,8992,140.0,143.25,140.0,140.0675,359.68,0.0,1.0
2019-06-21,5.5,5.68,5.5,5.659,8586,137.5,142.0,137.5,141.475,343.44,0.0,1.0
2019-06-24,5.4,5.61,5.4,5.5,16013,135.0,140.25,135.0,137.5,640.52,0.0,1.0
2019-06-25,5.29,5.44,5.286,5.407,11059,132.25,136.0,132.15,135.175,442.36,0.0,1.0
2019-06-26,5.4,5.52,5.325,5.5,11526,135.0,138.0,133.125,137.5,461.04,0.0,1.0
2019-06-27,5.21,5.35,5.21,5.3,4995,130.25,133.75,130.25,132.5,199.8,0.0,1.0
2019-06-28,4.95,5.15,4.95,5.13,14995,123.75,128.75,123.75,128.25,599.8,0.0,1.0
2019-07-01,5.19,5.51,5.06,5.06,40750,129.75,137.75,126.5,126.5,1630,0.0,1.0
2019-07-02,5.26,5.27,5.1,5.2,7028,131.5,131.75,127.5,130.0,281.12,0.0,1.0
2019-07-03,5.22,5.25,5.22,5.25,325,130.5,131.25,130.5,131.25,13,0.0,1.0
2019-07-05,5.2,5.2,5.05,5.2,2837,130.0,130.0,126.25,130.0,113.48,0.0,1.0
2019-07-08,5.1,5.215,5.068,5.215,1415,127.5,130.375,126.7,130.375,56.6,0.0,1.0
2019-07-09,5.0,5.09,4.95,5.08,21471,125.0,127.25,123.75,127.0,858.84,0.0,1.0
2019-07-10,4.99,5.06,4.95,5.05,16624,124.75,126.5,123.75,126.25,664.96,0.0,1.0
2019-07-11,4.91,5.07,4.9,5.07,9324,122.75,126.75,122.5,126.75,372.96,0.0,1.0
2019-07-12,4.85,4.945,4.85,4.945,4271,121.25,123.625,121.25,123.625,170.84,0.0,1.0
2019-07-15,4.95,4.95,4.85,4.85,8480,123.75,123.75,121.25,121.25,339.2,0.0,1.0
2019-07-16,5.28,5.41,5.28,5.41,709,132.0,135.25,132.0,135.25,28.36,0.0,1.0
2019-07-17,5.0,5.5,4.97,5.5,12397,125.0,137.5,124.25,137.5,495.88,0.0,1.0
2019-07-18,5.1,5.3,5.0,5.23,2746,127.5,132.5,125.0,130.75,109.84,0.0,1.0
2019-07-19,5.1,5.1,5.1,5.1,58,127.5,127.5,127.5,127.5,2.32,0.0,1.0
2019-07-22,5.1,5.1,5.1,5.1,201,127.5,127.5,127.5,127.5,8.04,0.0,1.0
2019-07-23,5.175,5.2,5.15,5.2,5461,129.375,130.0,128.75,130.0,218.44,0.0,1.0
2019-07-24,5.09,5.09,5.02,5.02,214,127.25,127.25,125.5,125.5,8.56,0.0,1.0
2019-07-25,5.21,5.21,5.21,5.21,203,130.25,130.25,130.25,130.25,8.12,0.0,1.0
2019-07-26,5.15,5.15,5.01,5.03,3612,128.75,128.75,125.25,125.75,144.48,0.0,1.0
2019-07-29,5.036,5.2,4.86,4.98,3638,125.9,130.0,121.5,124.5,145.52,0.0,1.0
2019-07-30,5.036,5.036,5.036,5.036,2,125.9,125.9,125.9,125.9,0.08,0.0,1.0
2019-07-31,5.05,5.22,5.05,5.22,1553,126.25,130.5,126.25,130.5,62.12,0.0,1.0
2019-08-01,5.07,5.136,5.07,5.08,4404,126.75,128.4,126.75,127.0,176.16,0.0,1.0
2019-08-02,5.05,5.12,5.05,5.11,16583,126.25,128.0,126.25,127.75,663.32,0.0,1.0
2019-08-05,5.02,5.05,5.02,5.02,2067,125.5,126.25,125.5,125.5,82.68,0.0,1.0
2019-08-06,5.02,5.02,5.02,5.02,198,125.5,125.5,125.5,125.5,7.92,0.0,1.0
2019-08-07,5.03,5.143,5.0,5.143,9843,125.75,128.575,125.0,128.575,393.72,0.0,1.0
2019-08-08,5.02,5.2,4.88,4.91,6587,125.5,130.0,122.0,122.75,263.48,0.0,1.0
2019-08-09,5.0,5.22,4.985,5.2,6128,125.0,130.5,124.625,130.0,245.12,0.0,1.0
2019-08-12,5.23,5.23,4.96,5.21,5050,130.75,130.75,124.0,130.25,202,0.0,1.0
2019-08-13,5.18,5.42,5.18,5.42,306,129.5,135.5,129.5,135.5,12.24,0.0,1.0
2019-08-14,4.93,4.93,4.838,4.92,7855,123.25,123.25,120.95,123.0,314.2,0.0,1.0
2019-08-15,4.96,4.96,4.87,4.87,927,124.0,124.0,121.75,121.75,37.08,0.0,1.0
2019-08-16,5.15,5.15,4.91,4.91,1626,128.75,128.75,122.75,122.75,65.04,0.0,1.0
2019-08-19,5.074,5.078,5.074,5.078,404,126.85,126.95,126.85,126.95,16.16,0.0,1.0
2019-08-20,4.9,4.91,4.874,4.874,1018,122.5,122.75,121.85,121.85,40.72,0.0,1.0
2019-08-21,4.9,4.9,4.9,4.9,25,122.5,122.5,122.5,122.5,1,0.0,1.0
2019-08-22,4.901,4.92,4.76,4.77,3137,122.525,123.0,119.0,119.25,125.48,0.0,1.0
2019-08-23,4.85,4.85,4.85,4.85,110,121.25,121.25,121.25,121.25,4.4,0.0,1.0
2019-08-26,4.86,4.863,4.7,4.7,3669,121.5,121.575,117.5,117.5,146.76,0.0,1.0
2019-08-27,4.88,4.88,4.851,4.851,200,122.0,122.0,121.275,121.275,8,0.0,1.0
2019-08-28,4.84,4.91,4.543,4.543,2962,121.0,122.75,113.575,113.575,118.48,0.0,1.0
2019-08-29,4.9,4.91,4.9,4.91,695,122.5,122.75,122.5,122.75,27.8,0.0,1.0
2019-08-30,4.86,4.86,4.835,4.835,720,121.5,121.5,120.875,120.875,28.8,0.0,1.0
2019-09-03,4.693,4.775,4.6,4.689,2891,117.325,119.375,115.0,117.225,115.64,0.0,1.0
2019-09-04,4.98,5.12,4.84,5.12,307,124.5,128.0,121.0,128.0,12.28,0.0,1.0
2019-09-05,4.99,4.99,4.845,4.845,235,124.75,124.75,121.125,121.125,9.4,0.0,1.0
2019-09-06,4.99,4.99,4.99,4.99,16,124.75,124.75,124.75,124.75,0.64,0.0,1.0
2019-09-09,4.97,5.0,4.97,5.0,297,124.25,125.0,124.25,125.0,11.88,0.0,1.0
2019-09-10,5.11,5.11,5.11,5.11,142,127.75,127.75,127.75,127.75,5.68,0.0,1.0
2019-09-11,5.11,5.11,5.11,5.11,102,127.75,127.75,127.75,127.75,4.08,0.0,1.0
2019-09-12,4.78,4.825,4.77,4.825,773,119.5,120.625,119.25,120.625,30.92,0.0,1.0
2019-09-13,4.85,4.85,4.85,4.85,3093,121.25,121.25,121.25,121.25,123.72,0.0,1.0
2019-09-16,4.93,4.93,4.72,4.72,1358,123.25,123.25,118.0,118.0,54.32,0.0,1.0
2019-09-17,4.73,4.74,4.73,4.74,349,118.25,118.5,118.25,118.5,13.96,0.0,1.0
2019-09-18,4.74,4.74,4.74,4.74,200,118.5,118.5,118.5,118.5,8,0.0,1.0
2019-09-19,5.04,5.1,4.7,4.73,2817,126.0,127.5,117.5,118.25,112.68,0.0,1.0
2019-09-20,4.66,4.81,4.66,4.81,1772,116.5,120.25,116.5,120.25,70.88,0.0,1.0
2019-09-23,4.86,4.88,4.6,4.62,1931,121.5,122.0,115.0,115.5,77.24,0.0,1.0
2019-09-24,4.79,4.79,4.52,4.65,3488,119.75,119.75,113.0,116.25,139.52,0.0,1.0
2019-09-25,4.7,4.777,4.52,4.52,5522,117.5,119.425,113.0,113.0,220.88,0.0,1.0
2019-09-26,4.7,4.7,4.7,4.7,0,117.5,117.5,117.5,117.5,0,0.0,1.0
2019-09-27,4.53,4.53,4.53,4.53,114,113.25,113.25,113.25,113.25,4.56,0.0,1.0
2019-09-30,4.41,4.71,4.41,4.53,18381,110.25,117.75,110.25,113.25,735.24,0.0,1.0
2019-10-01,4.81,4.85,4.49,4.82,2301,120.25,121.25,112.25,120.5,92.04,0.0,1.0
2019-10-02,4.81,4.83,4.41,4.67,2529,120.25,120.75,110.25,116.75,101.16,0.0,1.0
2019-10-03,4.7,4.786,4.7,4.7,1645,117.5,119.65,117.5,117.5,65.8,0.0,1.0
2019-10-04,4.86,4.86,4.56,4.66,4063,121.5,121.5,114.0,116.5,162.52,0.0,1.0
2019-10-07,4.7,4.81,4.61,4.61,1533,117.5,120.25,115.25,115.25,61.32,0.0,1.0
2019-10-08,4.77,4.77,4.55,4.59,1074,119.25,119.25,113.75,114.75,42.96,0.0,1.0
2019-10-09,4.6,4.851,4.6,4.851,7836,115.0,121.275,115.0,121.275,313.44,0.0,1.0
2019-10-10,4.52,4.73,4.5,4.56,19680,113.0,118.25,112.5,114.0,787.2,0.0,1.0
2019-10-11,4.48,4.58,4.44,4.5,1917,112.0,114.5,111.0,112.5,76.68,0.0,1.0
2019-10-14,4.71,4.71,4.42,4.42,1204,117.75,117.75,110.5,110.5,48.16,0.0,1.0
2019-10-15,4.71,4.71,4.71,4.71,2,117.75,117.75,117.75,117.75,0.08,0.0,1.0
2019-10-16,4.46,4.595,4.45,4.56,2903,111.5,114.875,111.25,114.0,116.12,0.0,1.0
2019-10-17,4.58,4.58,4.51,4.51,1238,114.5,114.5,112.75,112.75,49.52,0.0,1.0
2019-10-18,4.58,4.58,4.58,4.58,13,114.5,114.5,114.5,114.5,0.52,0.0,1.0
2019-10-21,4.601,4.62,4.51,4.58,10019,115.025,115.5,112.75,114.5,400.76,0.0,1.0
2019-10-22,4.59,4.6,4.59,4.59,305,114.75,115.0,114.75,114.75,12.2,0.0,1.0
2019-10-23,4.59,4.59,4.41,4.55,10658,114.75,114.75,110.25,113.75,426.32,0.0,1.0
2019-10-24,4.7,4.78,4.69,4.78,756,117.5,119.5,117.25,119.5,30.24,0.0,1.0
2019-10-25,4.7,5.15,4.53,4.53,2208,117.5,128.75,113.25,113.25,88.32,0.0,1.0
2019-10-28,4.783,4.79,4.52,4.52,1925,119.575,119.75,113.0,113.0,77,0.0,1.0
2019-10-29,4.783,4.783,4.783,4.783,1,119.575,119.575,119.575,119.575,0.04,0.0,1.0
2019-10-30,4.666,4.766,4.54,4.766,684,116.65,119.15,113.5,119.15,27.36,0.0,1.0
2019-10-31,4.666,4.666,4.666,4.666,17,116.65,116.65,116.65,116.65,0.68,0.0,1.0
2019-11-01,4.67,4.725,4.57,4.71,2407,116.75,118.125,114.25,117.75,96.28,0.0,1.0
2019-11-04,4.67,4.713,4.635,4.68,1646,116.75,117.825,115.875,117.0,65.84,0.0,1.0
2019-11-05,4.63,4.66,4.6,4.6,2884,115.75,116.5,115.0,115.0,115.36,0.0,1.0
2019-11-06,4.63,4.72,4.63,4.63,2604,115.75,118.0,115.75,115.75,104.16,0.0,1.0
2019-11-07,4.78,4.78,4.76,4.76,1378,119.5,119.5,119.0,119.0,55.12,0.0,1.0
2019-11-08,4.78,4.78,4.78,4.78,3,119.5,119.5,119.5,119.5,0.12,0.0,1.0
2019-11-11,4.631,4.7,4.63,4.673,1550,115.775,117.5,115.75,116.825,62,0.0,1.0
2019-11-12,4.75,4.76,4.618,4.65,11363,118.75,119.0,115.45,116.25,454.52,0.0,1.0
2019-11-13,4.75,4.75,4.75,4.75,2271,118.75,118.75,118.75,118.75,90.84,0.0,1.0
2019-11-14,4.65,4.72,4.65,4.65,2022,116.25,118.0,116.25,116.25,80.88,0.0,1.0
2019-11-15,4.62,4.7,4.6,4.7,4863,115.5,117.5,115.0,117.5,194.52,0.0,1.0
2019-11-18,4.62,4.676,4.62,4.676,2957,115.5,116.9,115.5,116.9,118.28,0.0,1.0
2019-11-19,4.578,4.649,4.56,4.56,5892,114.45,116.225,114.0,114.0,235.68,0.0,1.0
2019-11-20,4.47,4.6,4.47,4.6,4725,111.75,115.0,111.75,115.0,189,0.0,1.0
2019-11-21,4.461,4.461,4.461,4.461,422,111.525,111.525,111.525,111.525,16.88,0.0,1.0
2019-11-22,4.422,4.497,4.422,4.46,5833,110.55,112.425,110.55,111.5,233.32,0.0,1.0
2019-11-25,4.64,4.64,4.477,4.54,14996,116.0,116.0,111.925,113.5,599.84,0.0,1.0
2019-11-26,4.7,4.7,4.5,4.7,4770,117.5,117.5,112.5,117.5,190.8,0.0,1.0
2019-11-27,4.53,4.57,4.53,4.57,1107,113.25,114.25,113.25,114.25,44.28,0.0,1.0
2019-11-29,4.64,4.64,4.64,4.64,404,116.0,116.0,116.0,116.0,16.16,0.0,1.0
2019-12-02,4.61,4.655,4.61,4.61,6893,115.25,116.375,115.25,115.25,275.72,0.0,1.0
2019-12-03,4.75,4.9,4.42,4.7,78555,118.75,122.5,110.5,117.5,3142.2,0.0,1.0
2019-12-04,4.73,4.98,4.73,4.83,4938,118.25,124.5,118.25,120.75,197.52,0.0,1.0
2019-12-05,4.94,4.94,4.786,4.786,2605,123.5,123.5,119.65,119.65,104.2,0.0,1.0
2019-12-06,4.92,4.98,4.92,4.973,10429,123.0,124.5,123.0,124.325,417.16,0.0,1.0
2019-12-09,4.879,4.879,4.879,4.879,344,121.975,121.975,121.975,121.975,13.76,0.0,1.0
2019-12-10,4.9,4.99,4.882,4.95,12461,122.5,124.75,122.05,123.75,498.44,0.0,1.0
2019-12-11,4.95,4.95,4.81,4.945,55858,123.75,123.75,120.25,123.625,2234.32,0.0,1.0
2019-12-12,4.95,4.95,4.95,4.95,9,123.75,123.75,123.75,123.75,0.36,0.0,1.0
2019-12-13,4.936,4.97,4.82,4.904,6862,123.4,124.25,120.5,122.6,274.48,0.0,1.0
2019-12-16,5.15,5.151,4.95,4.977,79505,128.75,128.775,123.75,124.425,3180.2,0.0,1.0
2019-12-17,5.09,5.19,5.08,5.13,46210,127.25,129.75,127.0,128.25,1848.4,0.0,1.0
2019-12-18,5.0,5.17,4.88,4.88,64691,125.0,129.25,122.0,122.0,2587.64,0.0,1.0
2019-12-19,5.022,5.04,4.9,5.04,7403,125.55,126.0,122.5,126.0,296.12,0.0,1.0
2019-12-20,5.1,5.2,5.0,5.02,11584,127.5,130.0,125.0,125.5,463.36,0.0,1.0
2019-12-23,5.24,5.27,5.1,5.1,73877,131.0,131.75,127.5,127.5,2955.08,0.0,1.0
2019-12-24,5.47,5.499,5.28,5.28,10597,136.75,137.475,132.0,132.0,423.88,0.0,1.0
2019-12-26,5.4,5.4,5.37,5.39,2591,135.0,135.0,134.25,134.75,103.64,0.0,1.0
2019-12-27,5.4,5.4,5.4,5.4,75,135.0,135.0,135.0,135.0,3,0.0,1.0
2019-12-30,5.64,5.647,5.39,5.39,15962,141.0,141.175,134.75,134.75,638.48,0.0,1.0
2019-12-31,5.52,5.65,5.52,5.64,8032,138.0,141.25,138.0,141.0,321.28,0.0,1.0
2020-01-02,5.52,5.52,5.45,5.499,24441,138.0,138.0,136.25,137.475,977.64,0.0,1.0
2020-01-03,5.52,5.525,5.46,5.46,1365,138.0,138.125,136.5,136.5,54.6,0.0,1.0
2020-01-06,5.48,5.51,5.45,5.51,7169,137.0,137.75,136.25,137.75,286.76,0.0,1.0
2020-01-07,5.48,5.48,5.48,5.48,0,137.0,137.0,137.0,137.0,0,0.0,1.0
2020-01-08,5.51,5.54,5.494,5.52,11866,137.75,138.5,137.35,138.0,474.64,0.0,1.0
2020-01-09,5.51,5.52,5.51,5.52,4356,137.75,138.0,137.75,138.0,174.24,0.0,1.0
2020-01-10,5.51,5.51,5.5,5.51,10619,137.75,137.75,137.5,137.75,424.76,0.0,1.0
2020-01-13,5.51,5.51,5.51,5.51,4,137.75,137.75,137.75,137.75,0.16,0.0,1.0
2020-01-14,5.51,5.53,5.447,5.447,10956,137.75,138.25,136.175,136.175,438.24,0.0,1.0
2020-01-15,5.37,5.37,5.37,5.37,1103,134.25,134.25,134.25,134.25,44.12,0.0,1.0
2020-01-16,5.737,5.737,5.53,5.54,55805,143.425,143.425,138.25,138.5,2232.2,0.0,1.0
2020-01-17,5.62,5.629,5.62,5.629,2139,140.5,140.725,140.5,140.725,85.56,0.0,1.0
2020-01-21,5.7,5.7,5.52,5.52,1260,142.5,142.5,138.0,138.0,50.4,0.0,1.0
2020-01-22,5.61,5.72,5.61,5.72,786,140.25,143.0,140.25,143.0,31.44,0.0,1.0
2020-01-23,5.72,5.72,5.69,5.69,3539,143.0,143.0,142.25,142.25,141.56,0.0,1.0
2020-01-24,5.567,5.92,5.567,5.68,6794,139.175,148.0,139.175,142.0,271.76,0.0,1.0
2020-01-27,5.68,5.68,5.626,5.626,450,142.0,142.0,140.65,140.65,18,0.0,1.0
2020-01-28,5.68,5.68,5.68,5.68,16,142.0,142.0,142.0,142.0,0.64,0.0,1.0
2020-01-29,5.68,5.68,5.68,5.68,45,142.0,142.0,142.0,142.0,1.8,0.0,1.0
2020-01-30,5.795,5.8793,5.7,5.7,6575,144.875,146.9825,142.5,142.5,263,0.0,1.0
2020-01-31,5.685,5.81,5.67,5.81,10908,142.125,145.25,141.75,145.25,436.32,0.0,1.0
2020-02-03,5.5,5.537,5.5,5.537,622,137.5,138.425,137.5,138.425,24.88,0.0,1.0
2020-02-04,5.55,5.666,5.545,5.658,8902,138.75,141.65,138.625,141.45,356.08,0.0,1.0
2020-02-05,5.6,5.62,5.58,5.6,26322,140.0,140.5,139.5,140.0,1052.88,0.0,1.0
2020-02-06,5.6,5.6,5.6,5.6,26,140.0,140.0,140.0,140.0,1.04,0.0,1.0
2020-02-07,5.6,5.6,5.6,5.6,9,140.0,140.0,140.0,140.0,0.36,0.0,1.0
2020-02-10,5.6,5.619,5.565,5.619,35514,140.0,140.475,139.125,140.475,1420.56,0.0,1.0
2020-02-11,5.6,5.6,5.6,5.6,1604,140.0,140.0,140.0,140.0,64.16,0.0,1.0
2020-02-12,5.6,5.6,5.6,5.6,9,140.0,140.0,140.0,140.0,0.36,0.0,1.0
2020-02-13,5.515,5.57,5.462,5.462,1011,137.875,139.25,136.55,136.55,40.44,0.0,1.0
2020-02-14,5.66,5.66,5.66,5.66,203,141.5,141.5,141.5,141.5,8.12,0.0,1.0
2020-02-18,5.65,5.65,5.55,5.65,6000,141.25,141.25,138.75,141.25,240,0.0,1.0
2020-02-19,5.68,5.68,5.6,5.6,18321,142.0,142.0,140.0,140.0,732.84,0.0,1.0
2020-02-20,5.55,5.601,5.5,5.58,54014,138.75,140.025,137.5,139.5,2160.56,0.0,1.0
2020-02-21,5.6,5.6,5.565,5.565,706,140.0,140.0,139.125,139.125,28.24,0.0,1.0
2020-02-24,5.55,5.55,5.5,5.5,505,138.75,138.75,137.5,137.5,20.2,0.0,1.0
2020-02-25,5.518,5.6,5.44,5.6,12065,137.95,140.0,136.0,140.0,482.6,0.0,1.0
2020-02-26,5.52,5.581,5.46,5.46,5887,138.0,139.525,136.5,136.5,235.48,0.0,1.0
2020-02-27,5.55,5.573,5.31,5.31,5704,138.75,139.325,132.75,132.75,228.16,0.0,1.0
2020-02-28,5.55,5.55,5.49,5.52,7058,138.75,138.75,137.25,138.0,282.32,0.0,1.0
2020-03-02,5.557,5.557,5.557,5.557,624,138.925,138.925,138.925,138.925,24.96,0.0,1.0
2020-03-03,5.65,5.65,5.55,5.63,1184,141.25,141.25,138.75,140.75,47.36,0.0,1.0
2020-03-04,5.65,5.65,5.65,5.65,301,141.25,141.25,141.25,141.25,12.04,0.0,1.0
2020-03-05,5.45,5.56,5.45,5.55,14760,136.25,139.0,136.25,138.75,590.4,0.0,1.0
2020-03-06,5.2,5.2,5.15,5.16,20830,130.0,130.0,128.75,129.0,833.2,0.0,1.0
2020-03-09,5.03,5.12,5.0,5.12,2504,125.75,128.0,125.0,128.0,100.16,0.0,1.0
2020-03-10,4.955,5.2,4.955,5.2,23438,123.875,130.0,123.875,130.0,937.52,0.0,1.0
2020-03-11,4.955,4.955,4.955,4.955,16,123.875,123.875,123.875,123.875,0.64,0.0,1.0
2020-03-12,4.75,4.75,4.75,4.75,1306,118.75,118.75,118.75,118.75,52.24,0.0,1.0
2020-03-13,4.657,4.657,4.657,4.657,313,116.425,116.425,116.425,116.425,12.52,0.0,1.0
2020-03-16,4.48,4.93,4.46,4.5,3399,112.0,123.25,111.5,112.5,135.96,0.0,1.0
2020-03-17,4.75,4.75,4.21,4.75,475382,118.75,118.75,105.25,118.75,19015.28,0.0,1.0
2020-03-18,4.6,4.82,4.6,4.82,1511,115.0,120.5,115.0,120.5,60.44,0.0,1.0
2020-03-19,4.65,4.65,4.65,4.65,339,116.25,116.25,116.25,116.25,13.56,0.0,1.0
2020-03-20,4.65,4.7,4.5,4.5,3417,116.25,117.5,112.5,112.5,136.68,0.0,1.0
2020-03-23,4.53,4.7,4.408,4.5,34319,113.25,117.5,110.2,112.5,1372.76,0.0,1.0
2020-03-24,4.65,4.65,4.442,4.442,14631,116.25,116.25,111.05,111.05,585.24,0.0,1.0
2020-03-25,4.7,4.7,4.585,4.63,5775,117.5,117.5,114.625,115.75,231,0.0,1.0
2020-03-26,4.8,4.8,4.73,4.73,1608,120.0,120.0,118.25,118.25,64.32,0.0,1.0
2020-03-27,4.85,4.92,4.85,4.92,467,121.25,123.0,121.25,123.0,18.68,0.0,1.0
2020-03-30,4.864,4.875,4.85,4.85,6710,121.6,121.875,121.25,121.25,268.4,0.0,1.0
2020-03-31,4.88,4.88,4.88,4.88,163,122.0,122.0,122.0,122.0,6.52,0.0,1.0
2020-04-01,4.85,4.85,4.85,4.85,222,121.25,121.25,121.25,121.25,8.88,0.0,1.0
2020-04-02,4.79,4.79,4.79,4.79,136,119.75,119.75,119.75,119.75,5.44,0.0,1.0
2020-04-03,4.7,4.75,4.54,4.75,5576,117.5,118.75,113.5,118.75,223.04,0.0,1.0
2020-04-06,4.625,4.7,4.625,4.68,1045,115.625,117.5,115.625,117.0,41.8,0.0,1.0
2020-04-07,4.61,4.86,4.61,4.86,966,115.25,121.5,115.25,121.5,38.64,0.0,1.0
2020-04-08,4.595,4.653,4.595,4.653,777,114.875,116.325,114.875,116.325,31.08,0.0,1.0
2020-04-09,4.65,4.65,4.6,4.6,286,116.25,116.25,115.0,115.0,11.44,0.0,1.0
2020-04-13,4.72,4.72,4.719,4.72,1620,118.0,118.0,117.975,118.0,64.8,0.0,1.0
2020-04-14,4.625,4.625,4.457,4.5,2793,115.625,115.625,111.425,112.5,111.72,0.0,1.0
2020-04-15,4.9,4.95,4.815,4.93,3984,122.5,123.75,120.375,123.25,159.36,0.0,1.0
2020-04-16,4.7,4.85,4.57,4.85,60119,117.5,121.25,114.25,121.25,2404.76,0.0,1.0
2020-04-17,4.8,4.914,4.745,4.9,35630,120.0,122.85,118.625,122.5,1425.2,0.0,1.0
2020-04-20,4.9,5.0,4.65,4.84,18810,122.5,125.0,116.25,121.0,752.4,0.0,1.0
2020-04-21,4.85,4.9,4.65,4.89,61483,121.25,122.5,116.25,122.25,2459.32,0.0,1.0
2020-04-22,4.795,4.8,4.68,4.8,6616,119.875,120.0,117.0,120.0,264.64,0.0,1.0
2020-04-23,4.89,4.89,4.89,4.89,110,122.25,122.25,122.25,122.25,4.4,0.0,1.0
2020-04-24,4.85,4.9,4.72,4.72,2524,121.25,122.5,118.0,118.0,100.96,0.0,1.0
2020-04-27,4.85,4.89,4.645,4.79,18723,121.25,122.25,116.125,119.75,748.92,0.0,1.0
2020-04-28,4.75,4.775,4.75,4.775,2001,118.75,119.375,118.75,119.375,80.04,0.0,1.0
2020-04-29,4.83,4.85,4.797,4.85,6618,120.75,121.25,119.925,121.25,264.72,0.0,1.0
2020-04-30,4.786,4.85,4.786,4.8,525,119.65,121.25,119.65,120.0,21,0.0,1.0
2020-05-01,4.75,4.796,4.65,4.65,5360,118.75,119.9,116.25,116.25,214.4,0.0,1.0
2020-05-04,4.746,4.75,4.64,4.65,8139,118.65,118.75,116.0,116.25,325.56,0.0,1.0
2020-05-05,4.563,4.6,4.563,4.58,1689,114.075,115.0,114.075,114.5,67.56,0.0,1.0
2020-05-06,4.563,4.563,4.563,4.563,76,114.075,114.075,114.075,114.075,3.04,0.0,1.0
2020-05-07,4.73,4.73,4.69,4.69,540,118.25,118.25,117.25,117.25,21.6,0.0,1.0
2020-05-08,4.75,4.785,4.707,4.75,8690,118.75,119.625,117.675,118.75,347.6,0.0,1.0
2020-05-11,4.65,4.8,4.6,4.6,1876,116.25,120.0,115.0,115.0,75.04,0.0,1.0
2020-05-12,4.65,4.65,4.65,4.65,9,116.25,116.25,116.25,116.25,0.36,0.0,1.0
2020-05-13,4.63,4.63,4.4,4.54,2021,115.75,115.75,110.0,113.5,80.84,0.0,1.0
2020-05-14,4.645,4.67,4.595,4.64,9943,116.125,116.75,114.875,116.0,397.72,0.0,1.0
2020-05-15,4.67,4.67,4.67,4.67,455,116.75,116.75,116.75,116.75,18.2,0.0,1.0
2020-05-18,4.696,4.71,4.493,4.555,7146,117.4,117.75,112.325,113.875,285.84,0.0,1.0
2020-05-19,4.48,4.621,4.48,4.621,1991,112.0,115.525,112.0,115.525,79.64,0.0,1.0
2020-05-20,4.66,4.66,4.5,4.65,20051,116.5,116.5,112.5,116.25,802.04,0.0,1.0
2020-05-21,4.52,4.52,4.52,4.52,238,113.0,113.0,113.0,113.0,9.52,0.0,1.0
2020-05-22,4.67,4.67,4.64,4.64,405,116.75,116.75,116.0,116.0,16.2,0.0,1.0
2020-05-26,4.576,4.577,4.576,4.577,416,114.4,114.425,114.4,114.425,16.64,0.0,1.0
2020-05-27,4.531,4.531,4.531,4.531,311,113.275,113.275,113.275,113.275,12.44,0.0,1.0
2020-05-28,4.5,4.67,4.42,4.43,883,112.5,116.75,110.5,110.75,35.32,0.0,1.0
2020-05-29,4.655,4.656,4.65,4.65,1890,116.375,116.4,116.25,116.25,75.6,0.0,1.0
2020-06-01,4.65,4.65,4.65,4.65,1080,116.25,116.25,116.25,116.25,43.2,0.0,1.0
2020-06-02,4.41,4.51,4.41,4.51,1465,110.25,112.75,110.25,112.75,58.6,0.0,1.0
2020-06-03,4.555,4.62,4.468,4.62,1760,113.875,115.5,111.7,115.5,70.4,0.0,1.0
2020-06-04,4.56,4.62,4.55,4.62,869,114.0,115.5,113.75,115.5,34.76,0.0,1.0
2020-06-05,4.59,4.59,4.437,4.59,16543,114.75,114.75,110.925,114.75,661.72,0.0,1.0
2020-06-08,4.815,4.85,4.7,4.72,7837,120.375,121.25,117.5,118.0,313.48,0.0,1.0
2020-06-09,4.82,4.85,4.673,4.85,968,120.5,121.25,116.825,121.25,38.72,0.0,1.0
2020-06-10,4.658,4.8,4.56,4.75,1462,116.45,120.0,114.0,118.75,58.48,0.0,1.0
2020-06-11,4.544,4.65,4.5,4.65,1886,113.6,116.25,112.5,116.25,75.44,0.0,1.0
2020-06-12,4.544,4.544,4.544,4.544,486,113.6,113.6,113.6,113.6,19.44,0.0,1.0
2020-06-15,4.544,4.544,4.544,4.544,206,113.6,113.6,113.6,113.6,8.24,0.0,1.0
2020-06-16,4.46,4.83,4.46,4.83,210,111.5,120.75,111.5,120.75,8.4,0.0,1.0
2020-06-17,4.62,5.23,4.51,4.6,113817,115.5,130.75,112.75,115.0,4552.68,0.0,1.0
2020-06-18,4.56,4.831,4.52,4.54,5275,114.0,120.775,113.0,113.5,211,0.0,1.0
2020-06-19,4.53,4.7,4.43,4.57,8904,113.25,117.5,110.75,114.25,356.16,0.0,1.0
2020-06-22,4.54,4.74,4.54,4.74,3164,113.5,118.5,113.5,118.5,126.56,0.0,1.0
2020-06-23,4.55,4.573,4.43,4.512,3287,113.75,114.325,110.75,112.8,131.48,0.0,1.0
2020-06-24,4.52,4.63,4.45,4.63,2437,113.0,115.75,111.25,115.75,97.48,0.0,1.0
2020-06-25,4.51,4.54,4.45,4.5,2761,112.75,113.5,111.25,112.5,110.44,0.0,1.0
2020-06-26,4.42,4.51,4.42,4.475,5271,110.5,112.75,110.5,111.875,210.84,0.0,1.0
2020-06-29,4.42,4.4656,4.42,4.4656,604,110.5,111.64,110.5,111.64,24.16,0.0,1.0
2020-06-30,4.46,4.46,4.46,4.46,1016,111.5,111.5,111.5,111.5,40.64,0.0,1.0
2020-07-01,4.52,4.52,4.48,4.48,686,113.0,113.0,112.0,112.0,27.44,0.0,1.0
2020-07-02,4.52,4.52,4.52,4.52,545,113.0,113.0,113.0,113.0,21.8,0.0,1.0
2020-07-06,4.59,4.59,4.5,4.5,1980,114.75,114.75,112.5,112.5,79.2,0.0,1.0
2020-07-07,4.52,4.52,4.44,4.45,1979,113.0,113.0,111.0,111.25,79.16,0.0,1.0
2020-07-08,4.599,4.599,4.567,4.567,1269,114.975,114.975,114.175,114.175,50.76,0.0,1.0
2020-07-09,4.535,4.535,4.535,4.535,245,113.375,113.375,113.375,113.375,9.8,0.0,1.0
2020-07-10,4.535,4.535,4.535,4.535,135,113.375,113.375,113.375,113.375,5.4,0.0,1.0
2020-07-13,4.535,4.535,4.46,4.5,3972,113.375,113.375,111.5,112.5,158.88,0.0,1.0
2020-07-14,4.528,4.528,4.528,4.528,221,113.2,113.2,113.2,113.2,8.84,0.0,1.0
2020-07-15,4.528,4.528,4.528,4.528,95,113.2,113.2,113.2,113.2,3.8,0.0,1.0
2020-07-16,4.58,4.59,4.57,4.57,2130,114.5,114.75,114.25,114.25,85.2,0.0,1.0
2020-07-17,4.58,4.58,4.58,4.58,104,114.5,114.5,114.5,114.5,4.16,0.0,1.0
2020-07-20,4.53,4.537,4.449,4.449,16798,113.25,113.425,111.225,111.225,671.92,0.0,1.0
2020-07-21,4.441,4.46,4.44,4.44,2044,111.025,111.5,111.0,111.0,81.76,0.0,1.0
2020-07-22,4.5201,4.54,4.46,4.46,20246,113.0025,113.5,111.5,111.5,809.84,0.0,1.0
2020-07-23,4.5201,4.5201,4.5201,4.5201,255,113.0025,113.0025,113.0025,113.0025,10.2,0.0,1.0
2020-07-24,4.5201,4.5201,4.5201,4.5201,135,113.0025,113.0025,113.0025,113.0025,5.4,0.0,1.0
2020-07-27,4.5201,4.5201,4.5201,4.5201,168,113.0025,113.0025,113.0025,113.0025,6.72,0.0,1.0
2020-07-28,4.455,4.57,4.42,4.42,1320,111.375,114.25,110.5,110.5,52.8,0.0,1.0
2020-07-29,4.41,4.59,4.41,4.59,529,110.25,114.75,110.25,114.75,21.16,0.0,1.0
2020-07-30,4.41,4.41,4.41,4.41,173,110.25,110.25,110.25,110.25,6.92,0.0,1.0
2020-07-31,4.46,4.47,4.45,4.47,673,111.5,111.75,111.25,111.75,26.92,0.0,1.0
2020-08-03,4.48,4.48,4.48,4.48,320,112.0,112.0,112.0,112.0,12.8,0.0,1.0
2020-08-04,4.5899,4.5899,4.5,4.5,3086,114.7475,114.7475,112.5,112.5,123.44,0.0,1.0
2020-08-05,4.4938,4.505,4.4938,4.505,569,112.345,112.625,112.345,112.625,22.76,0.0,1.0
2020-08-06,4.41,4.45,4.41,4.45,3212,110.25,111.25,110.25,111.25,128.48,0.0,1.0
2020-08-07,4.5561,4.5561,4.41,4.5,1965,113.9025,113.9025,110.25,112.5,78.6,0.0,1.0
2020-08-10,4.59,4.59,4.57,4.57,962,114.75,114.75,114.25,114.25,38.48,0.0,1.0
2020-08-11,4.59,4.59,4.59,4.59,193,114.75,114.75,114.75,114.75,7.72,0.0,1.0
2020-08-12,4.59,4.59,4.59,4.59,13,114.75,114.75,114.75,114.75,0.52,0.0,1.0
2020-08-13,4.59,4.59,4.59,4.59,8,114.75,114.75,114.75,114.75,0.32,0.0,1.0
2020-08-14,4.59,4.59,4.59,4.59,90,114.75,114.75,114.75,114.75,3.6,0.0,1.0
2020-08-17,4.59,4.59,4.59,4.59,295,114.75,114.75,114.75,114.75,11.8,0.0,1.0
2020-08-18,4.45,4.45,4.45,4.45,382,111.25,111.25,111.25,111.25,15.28,0.0,1.0
2020-08-19,4.3285,4.45,4.325,4.45,5536,108.2125,111.25,108.125,111.25,221.44,0.0,1.0
2020-08-20,4.35,4.35,4.35,4.35,214,108.75,108.75,108.75,108.75,8.56,0.0,1.0
2020-08-21,4.44,4.44,4.44,4.44,1165,111.0,111.0,111.0,111.0,46.6,0.0,1.0
2020-08-24,4.28,4.5744,4.28,4.5744,6086,107.0,114.36,107.0,114.36,243.44,0.0,1.0
2020-08-25,4.3,4.35,4.3,4.35,761,107.5,108.75,107.5,108.75,30.44,0.0,1.0
2020-08-26,4.0,4.425,3.8001,4.21,21507,100.0,110.625,95.0025,105.25,860.28,0.0,1.0
2020-08-27,4.005,4.3994,4.005,4.3994,5233,100.125,109.985,100.125,109.985,209.32,0.0,1.0
2020-08-28,3.96,4.3009,3.9,3.9,1040,99.0,107.5225,97.5,97.5,41.6,0.0,1.0
2020-08-31,4.1,4.2,4.05,4.19,1916,102.5,105.0,101.25,104.75,76.64,0.0,1.0
2020-09-01,3.99,4.05,3.975,4.02,7731,99.75,101.25,99.375,100.5,309.24,0.0,1.0
2020-09-02,4.2698,4.2698,4.1313,4.1313,524,106.745,106.745,103.2825,103.2825,20.96,0.0,1.0
2020-09-03,4.195,4.195,4.195,4.195,565,104.875,104.875,104.875,104.875,22.6,0.0,1.0
2020-09-04,4.26,4.27,4.26,4.265,866,106.5,106.75,106.5,106.625,34.64,0.0,1.0
2020-09-08,4.21,4.48,4.15,4.15,4541,105.25,112.0,103.75,103.75,181.64,0.0,1.0
2020-09-09,4.235,4.55,3.9798,4.05,5648,105.875,113.75,99.495,101.25,225.92,0.0,1.0
2020-09-10,4.2,4.53,4.1,4.1,3959,105.0,113.25,102.5,102.5,158.36,0.0,1.0
2020-09-11,4.37,4.41,3.96,4.01,2300,109.25,110.25,99.0,100.25,92,0.0,1.0
2020-09-14,4.5,4.56,4.11,4.56,2509,112.5,114.0,102.75,114.0,100.36,0.0,1.0
2020-09-15,4.58,4.59,4.05,4.11,3709,114.5,114.75,101.25,102.75,148.36,0.0,1.0
2020-09-16,4.44,4.59,4.15,4.59,6975,111.0,114.75,103.75,114.75,279,0.0,1.0
2020-09-17,4.42,4.46,4.105,4.46,2266,110.5,111.5,102.625,111.5,90.64,0.0,1.0
2020-09-18,3.97,4.41,3.97,4.2,24982,99.25,110.25,99.25,105.0,999.28,0.0,1.0
2020-09-21,3.91,3.96,3.9,3.96,5163,97.75,99.0,97.5,99.0,206.52,0.0,1.0
2020-09-22,3.91,3.95,3.9,3.95,3596,97.75,98.75,97.5,98.75,143.84,0.0,1.0
2020-09-23,3.87,3.91,3.87,3.91,592,96.75,97.75,96.75,97.75,23.68,0.0,1.0
2020-09-24,3.85,3.96,3.85,3.87,2523,96.25,99.0,96.25,96.75,100.92,0.0,1.0
2020-09-25,3.87,3.87,3.87,3.87,470,96.75,96.75,96.75,96.75,18.8,0.0,1.0
2020-09-28,3.85,4.1536,3.85,4.01,3532,96.25,103.84,96.25,100.25,141.28,0.0,1.0
2020-09-29,3.9,4.045,3.88,4.045,514,97.5,101.125,97.0,101.125,20.56,0.0,1.0
2020-09-30,3.85,4.05,3.85,3.95,605,96.25,101.25,96.25,98.75,24.2,0.0,1.0
2020-10-01,3.76,3.85,3.76,3.85,2020,94.0,96.25,94.0,96.25,80.8,0.0,1.0
2020-10-02,3.84,3.84,3.84,3.84,158,96.0,96.0,96.0,96.0,6.32,0.0,1.0
2020-10-05,3.81,4.05,3.7834,3.83,1839,95.25,101.25,94.585,95.75,73.56,0.0,1.0
2020-10-06,3.75,4.04,3.69,3.71,1280,93.75,101.0,92.25,92.75,51.2,0.0,1.0
2020-10-07,3.77,3.77,3.77,3.77,328,94.25,94.25,94.25,94.25,13.12,0.0,1.0
2020-10-08,3.77,3.77,3.77,3.77,104,94.25,94.25,94.25,94.25,4.16,0.0,1.0
2020-10-09,3.75,3.89,3.75,3.8309,2166,93.75,97.25,93.75,95.7725,86.64,0.0,1.0
2020-10-12,3.76,3.79,3.7503,3.76,1603,94.0,94.75,93.7575,94.0,64.12,0.0,1.0
2020-10-13,3.4,3.75,3.4,3.75,18087,85.0,93.75,85.0,93.75,723.48,0.0,1.0
2020-10-14,3.28,3.75,3.26,3.75,9725,82.0,93.75,81.5,93.75,389,0.0,1.0
2020-10-15,3.21,3.4,3.21,3.24,11314,80.25,85.0,80.25,81.0,452.56,0.0,1.0
2020-10-16,3.02,3.2,3.01,3.2,40466,75.5,80.0,75.25,80.0,1618.64,0.0,1.0
2020-10-19,3.18,3.18,3.18,3.18,789,79.5,79.5,79.5,79.5,31.56,0.0,1.0
2020-10-20,3.14,3.175,3.14,3.1501,4739,78.5,79.375,78.5,78.7525,189.56,0.0,1.0
2020-10-21,3.09,3.1546,3.09,3.14,5189,77.25,78.865,77.25,78.5,207.56,0.0,1.0
2020-10-22,3.08,3.15,3.08,3.08,1811,77.0,78.75,77.0,77.0,72.44,0.0,1.0
2020-10-23,3.05,3.05,3.045,3.045,525,76.25,76.25,76.125,76.125,21,0.0,1.0
2020-10-26,3.01,3.04,3.01,3.04,903,75.25,76.0,75.25,76.0,36.12,0.0,1.0
2020-10-27,3.01,3.01,3.01,3.01,124,75.25,75.25,75.25,75.25,4.96,0.0,1.0
2020-10-28,3.1,3.1,3.01,3.08,702,77.5,77.5,75.25,77.0,28.08,0.0,1.0
2020-10-29,3.1,3.1,3.055,3.055,835,77.5,77.5,76.375,76.375,33.4,0.0,1.0
2020-10-30,3.1,3.1,3.01,3.01,3048,77.5,77.5,75.25,75.25,121.92,0.0,1.0
2020-11-02,3.034,3.034,3.0101,3.0101,460,75.85,75.85,75.2525,75.2525,18.4,0.0,1.0
2020-11-03,2.96,3.02,2.936,3.01,4366,74.0,75.5,73.4,75.25,174.64,0.0,1.0
2020-11-04,2.95,3.05,2.95,3.05,984,73.75,76.25,73.75,76.25,39.36,0.0,1.0
2020-11-05,3.02,3.02,3.02,3.02,915,75.5,75.5,75.5,75.5,36.6,0.0,1.0
2020-11-06,3.05,3.05,3.05,3.05,816,76.25,76.25,76.25,76.25,32.64,0.0,1.0
2020-11-09,3.1401,3.26,2.96,2.96,51651,78.5025,81.5,74.0,74.0,2066.04,0.0,1.0
2020-11-10,3.06,3.15,2.9335,3.1,20055,76.5,78.75,73.3375,77.5,802.2,0.0,1.0
2020-11-11,3.1,3.1,3.05,3.05,2274,77.5,77.5,76.25,76.25,90.96,0.0,1.0
2020-11-12,3.03,3.05,2.945,3.05,6065,75.75,76.25,73.625,76.25,242.6,0.0,1.0
2020-11-13,3.0,3.02,2.93,2.93,1792,75.0,75.5,73.25,73.25,71.68,0.0,1.0
2020-11-16,3.12,3.33,3.12,3.12,33571,78.0,83.25,78.0,78.0,1342.84,0.0,1.0
2020-11-17,3.01,3.16,3.01,3.1201,7319,75.25,79.0,75.25,78.0025,292.76,0.0,1.0
2020-11-18,3.06,3.0965,2.98,3.0804,5783,76.5,77.4125,74.5,77.01,231.32,0.0,1.0
2020-11-19,3.01,3.05,3.0,3.05,910,75.25,76.25,75.0,76.25,36.4,0.0,1.0
2020-11-20,3.01,3.01,3.01,3.01,171,75.25,75.25,75.25,75.25,6.84,0.0,1.0
2020-11-23,2.9989,3.0,2.9924,3.0,1932,74.9725,75.0,74.81,75.0,77.28,0.0,1.0
2020-11-24,3.2857,4.7,2.975,2.9896,715173,82.1425,117.5,74.375,74.74,28606.92,0.0,1.0
2020-11-25,3.17,3.41,3.039,3.35,40647,79.25,85.25,75.975,83.75,1625.88,0.0,1.0
2020-11-27,3.15,3.22,3.0601,3.1507,24165,78.75,80.5,76.5025,78.7675,966.6,0.0,1.0
2020-11-30,3.1,3.16,3.04,3.0801,18312,77.5,79.0,76.0,77.0025,732.48,0.0,1.0
2020-12-01,3.08,3.22,2.8,3.08,44339,77.0,80.5,70.0,77.0,1773.56,0.0,1.0
2020-12-02,3.22,3.3191,3.07,3.07,10826,80.5,82.9775,76.75,76.75,433.04,0.0,1.0
2020-12-03,3.06,3.215,3.01,3.09,11670,76.5,80.375,75.25,77.25,466.8,0.0,1.0
2020-12-04,3.1016,3.19,3.08,3.19,7514,77.54,79.75,77.0,79.75,300.56,0.0,1.0
2020-12-07,3.1,3.22,3.08,3.22,16179,77.5,80.5,77.0,80.5,647.16,0.0,1.0
2020-12-08,3.17,3.17,3.1,3.1,5058,79.25,79.25,77.5,77.5,202.32,0.0,1.0
2020-12-09,3.14,3.15,3.0202,3.1,13424,78.5,78.75,75.505,77.5,536.96,0.0,1.0
2020-12-10,3.085,3.1276,3.04,3.1276,1681,77.125,78.19,76.0,78.19,67.24,0.0,1.0
2020-12-11,3.005,3.031,3.0,3.0,4807,75.125,75.775,75.0,75.0,192.28,0.0,1.0
2020-12-14,2.96,3.16,2.95,3.16,20432,74.0,79.0,73.75,79.0,817.28,0.0,1.0
2020-12-15,2.95,3.04,2.9,2.91,7621,73.75,76.0,72.5,72.75,304.84,0.0,1.0
2020-12-16,2.98,2.98,2.87,2.87,6591,74.5,74.5,71.75,71.75,263.64,0.0,1.0
2020-12-17,3.1001,3.13,2.9,2.9,6642,77.5025,78.25,72.5,72.5,265.68,0.0,1.0
2020-12-18,4.68,4.68,2.9,3.0163,109660,117.0,117.0,72.5,75.4075,4386.4,0.0,1.0
2020-12-21,3.66,4.23,3.57,4.23,80617,91.5,105.75,89.25,105.75,3224.68,0.0,1.0
2020-12-22,3.81,3.81,3.5,3.66,33763,95.25,95.25,87.5,91.5,1350.52,0.0,1.0
2020-12-23,3.68,3.8,3.66,3.7,17540,92.0,95.0,91.5,92.5,701.6,0.0,1.0
2020-12-24,3.6555,3.7506,3.5501,3.7506,4739,91.3875,93.765,88.7525,93.765,189.56,0.0,1.0
2020-12-28,3.6,3.6762,3.55,3.57,8833,90.0,91.905,88.75,89.25,353.32,0.0,1.0
2020-12-29,3.3001,3.555,3.3,3.4801,16451,82.5025,88.875,82.5,87.0025,658.04,0.0,1.0
2020-12-30,4.81,4.99,3.5313,3.72,5125689,120.25,124.75,88.2825,93.0,205027.56,0.0,1.0
2020-12-31,4.22,6.4,4.01,5.84,4131559,105.5,160.0,100.25,146.0,165262.36,0.0,1.0
2021-01-04,3.39,3.86,3.35,3.75,697821,84.75,96.5,83.75,93.75,27912.84,0.0,1.0
2021-01-05,3.3,3.5,3.16,3.36,257319,82.5,87.5,79.0,84.0,10292.76,0.0,1.0
2021-01-06,3.28,3.4,3.22,3.22,111758,82.0,85.0,80.5,80.5,4470.32,0.0,1.0
2021-01-07,3.24,3.3562,3.22,3.34,62109,81.0,83.905,80.5,83.5,2484.36,0.0,1.0
2021-01-08,3.32,3.38,3.15,3.26,68140,83.0,84.5,78.75,81.5,2725.6,0.0,1.0
2021-01-11,3.35,3.4,3.2786,3.3,31260,83.75,85.0,81.965,82.5,1250.4,0.0,1.0
2021-01-12,3.38,3.43,3.35,3.36,43998,84.5,85.75,83.75,84.0,1759.92,0.0,1.0
2021-01-13,3.52,3.52,3.3414,3.42,72488,88.0,88.0,83.535,85.5,2899.52,0.0,1.0
2021-01-14,3.47,3.55,3.4,3.55,34756,86.75,88.75,85.0,88.75,1390.24,0.0,1.0
2021-01-15,3.35,3.59,3.3282,3.55,37011,83.75,89.75,83.205,88.75,1480.44,0.0,1.0
2021-01-19,3.3501,3.41,3.3,3.4,77699,83.7525,85.25,82.5,85.0,3107.96,0.0,1.0
2021-01-20,3.67,3.95,3.33,3.38,553168,91.75,98.75,83.25,84.5,22126.72,0.0,1.0
2021-01-21,3.67,3.81,3.54,3.73,44146,91.75,95.25,88.5,93.25,1765.84,0.0,1.0
2021-01-22,3.6255,3.74,3.505,3.68,76698,90.6375,93.5,87.625,92.0,3067.92,0.0,1.0
2021-01-25,3.74,3.8,3.5401,3.66,132897,93.5,95.0,88.5025,91.5,5315.88,0.0,1.0
2021-01-26,4.08,4.09,3.6901,3.78,255835,102.0,102.25,92.2525,94.5,10233.4,0.0,1.0
2021-01-27,3.8,4.0011,3.68,3.89,98834,95.0,100.0275,92.0,97.25,3953.36,0.0,1.0
2021-01-28,3.72,3.8,3.6881,3.8,72941,93.0,95.0,92.2025,95.0,2917.64,0.0,1.0
2021-01-29,3.59,3.9358,3.57,3.71,91608,89.75,98.395,89.25,92.75,3664.32,0.0,1.0
2021-02-01,3.87,4.0,3.6,3.8,207909,96.75,100.0,90.0,95.0,8316.36,0.0,1.0
2021-02-02,3.86,4.0951,3.81,3.81,161943,96.5,102.3775,95.25,95.25,6477.72,0.0,1.0
2021-02-03,3.86,4.0,3.71,3.86,97371,96.5,100.0,92.75,96.5,3894.84,0.0,1.0
2021-02-04,3.92,3.95,3.74,3.78,76473,98.0,98.75,93.5,94.5,3058.92,0.0,1.0
2021-02-05,3.88,4.2999,3.83,3.83,483158,97.0,107.4975,95.75,95.75,19326.32,0.0,1.0
2021-02-08,4.07,4.17,3.89,3.89,88309,101.75,104.25,97.25,97.25,3532.36,0.0,1.0
2021-02-09,4.18,4.2,3.9801,4.1,29094,104.5,105.0,99.5025,102.5,1163.76,0.0,1.0
2021-02-10,4.67,4.7,4.32,4.32,202927,116.75,117.5,108.0,108.0,8117.08,0.0,1.0
2021-02-11,4.65,4.69,4.4035,4.65,51979,116.25,117.25,110.0875,116.25,2079.16,0.0,1.0
2021-02-12,4.8699,4.87,4.4665,4.56,152005,121.7475,121.75,111.6625,114.0,6080.2,0.0,1.0
2021-02-16,4.7892,4.8801,4.69,4.82,46817,119.73,122.0025,117.25,120.5,1872.68,0.0,1.0
2021-02-17,5.73,5.89,4.9,4.9,400401,143.25,147.25,122.5,122.5,16016.04,0.0,1.0
2021-02-18,5.28,5.71,5.2,5.59,39926,132.0,142.75,130.0,139.75,1597.04,0.0,1.0
2021-02-19,5.32,5.54,5.21,5.21,44072,133.0,138.5,130.25,130.25,1762.88,0.0,1.0
2021-02-22,5.14,5.4,5.07,5.22,35557,128.5,135.0,126.75,130.5,1422.28,0.0,1.0
2021-02-23,4.83,4.97,4.6643,4.97,63671,120.75,124.25,116.6075,124.25,2546.84,0.0,1.0
2021-02-24,5.04,5.07,4.7,4.75,37287,126.0,126.75,117.5,118.75,1491.48,0.0,1.0
2021-02-25,4.58,5.02,4.58,5.0,29837,114.5,125.5,114.5,125.0,1193.48,0.0,1.0
2021-02-26,4.52,4.82,4.42,4.555,16395,113.0,120.5,110.5,113.875,655.8,0.0,1.0
2021-03-01,4.99,5.14,4.65,4.65,32386,124.75,128.5,116.25,116.25,1295.44,0.0,1.0
2021-03-02,5.19,5.19,5.0201,5.06,34182,129.75,129.75,125.5025,126.5,1367.28,0.0,1.0
2021-03-03,5.0,5.23,4.8544,5.1,5080,125.0,130.75,121.36,127.5,203.2,0.0,1.0
2021-03-04,4.7,5.05,4.7,5.04,70590,117.5,126.25,117.5,126.0,2823.6,0.0,1.0
2021-03-05,4.94,4.94,4.67,4.77,23141,123.5,123.5,116.75,119.25,925.64,0.0,1.0
2021-03-08,4.8277,4.94,4.8,4.85,18168,120.6925,123.5,120.0,121.25,726.72,0.0,1.0
2021-03-09,4.87,4.9,4.84,4.8438,6466,121.75,122.5,121.0,121.095,258.64,0.0,1.0
2021-03-10,5.14,5.199,4.88,4.97,11657,128.5,129.975,122.0,124.25,466.28,0.0,1.0
2021-03-11,4.96,5.175,4.96,5.11,4777,124.0,129.375,124.0,127.75,191.08,0.0,1.0
2021-03-12,5.11,5.11,4.98,4.98,3748,127.75,127.75,124.5,124.5,149.92,0.0,1.0
2021-03-15,5.2,5.26,5.19,5.2,6519,130.0,131.5,129.75,130.0,260.76,0.0,1.0
2021-03-16,5.1,5.21,5.05,5.21,6948,127.5,130.25,126.25,130.25,277.92,0.0,1.0
2021-03-17,4.92,5.11,4.84,5.05,11290,123.0,127.75,121.0,126.25,451.6,0.0,1.0
2021-03-18,4.85,5.05,4.8,4.8,13501,121.25,126.25,120.0,120.0,540.04,0.0,1.0
2021-03-19,4.96,5.0039,4.75,4.8927,14175,124.0,125.0975,118.75,122.3175,567,0.0,1.0
2021-03-22,5.02,5.05,4.96,4.96,8188,125.5,126.25,124.0,124.0,327.52,0.0,1.0
2021-03-23,4.93,4.98,4.81,4.9201,13928,123.25,124.5,120.25,123.0025,557.12,0.0,1.0
2021-03-24,4.85,4.92,4.79,4.92,6833,121.25,123.0,119.75,123.0,273.32,0.0,1.0
2021-03-25,4.85,4.85,4.71,4.7512,13444,121.25,121.25,117.75,118.78,537.76,0.0,1.0
2021-03-26,4.62,4.79,4.55,4.79,14387,115.5,119.75,113.75,119.75,575.48,0.0,1.0
2021-03-29,4.52,4.63,4.49,4.63,4548,113.0,115.75,112.25,115.75,181.92,0.0,1.0
2021-03-30,4.75,4.75,4.45,4.55,11235,118.75,118.75,111.25,113.75,449.4,0.0,1.0
2021-03-31,4.65,4.9,4.65,4.69,5475,116.25,122.5,116.25,117.25,219,0.0,1.0
2021-04-01,4.75,4.85,4.75,4.75,6403,118.75,121.25,118.75,118.75,256.12,0.0,1.0
2021-04-05,4.91,5.4724,4.8,5.41,339504,122.75,136.81,120.0,135.25,13580.16,0.0,1.0
2021-04-06,4.85,4.89,4.661,4.83,37658,121.25,122.25,116.525,120.75,1506.32,0.0,1.0
2021-04-07,4.91,4.91,4.75,4.76,15646,122.75,122.75,118.75,119.0,625.84,0.0,1.0
2021-04-08,5.18,5.4,4.7,5.0,62361,129.5,135.0,117.5,125.0,2494.44,0.0,1.0
2021-04-09,5.42,5.5826,5.1,5.1,55848,135.5,139.565,127.5,127.5,2233.92,0.0,1.0
2021-04-12,5.85,5.9,5.4,5.48,135730,146.25,147.5,135.0,137.0,5429.2,0.0,1.0
2021-04-13,5.825,5.94,5.6701,5.8104,54403,145.625,148.5,141.7525,145.26,2176.12,0.0,1.0
2021-04-14,6.36,6.75,5.78,5.78,78143,159.0,168.75,144.5,144.5,3125.72,0.0,1.0
2021-04-15,6.38,6.51,6.0101,6.48,51965,159.5,162.75,150.2525,162.0,2078.6,0.0,1.0
2021-04-16,6.26,6.46,6.2,6.32,19927,156.5,161.5,155.0,158.0,797.08,0.0,1.0
2021-04-19,6.04,6.2,6.04,6.17,18605,151.0,155.0,151.0,154.25,744.2,0.0,1.0
2021-04-20,6.02,6.1,5.9301,6.0765,10596,150.5,152.5,148.2525,151.9125,423.84,0.0,1.0
2021-04-21,6.08,6.39,5.96,6.0,17423,152.0,159.75,149.0,150.0,696.92,0.0,1.0
2021-04-22,7.16,7.39,6.3257,6.4,207341,179.0,184.75,158.1425,160.0,8293.64,0.0,1.0
2021-04-23,7.48,7.7,7.2,7.32,67297,187.0,192.5,180.0,183.0,2691.88,0.0,1.0
2021-04-26,7.39,8.1,7.3501,7.74,135498,184.75,202.5,183.7525,193.5,5419.92,0.0,1.0
2021-04-27,7.7462,7.89,7.38,7.38,45822,193.655,197.25,184.5,184.5,1832.88,0.0,1.0
2021-04-28,7.515,7.8579,7.4,7.7312,39689,187.875,196.4475,185.0,193.28,1587.56,0.0,1.0
2021-04-29,7.12,7.59,7.0,7.59,30180,178.0,189.75,175.0,189.75,1207.2,0.0,1.0
2021-04-30,7.22,7.22,7.0033,7.0033,7267,180.5,180.5,175.0825,175.0825,290.68,0.0,1.0
2021-05-03,7.9,7.9,7.17,7.31,15906,197.5,197.5,179.25,182.75,636.24,0.0,1.0
2021-05-04,7.41,7.78,7.2501,7.77,39409,185.25,194.5,181.2525,194.25,1576.36,0.0,1.0
2021-05-05,7.03,7.6,7.02,7.5191,22995,175.75,190.0,175.5,187.9775,919.8,0.0,1.0
2021-05-06,6.97,7.4103,6.76,7.19,5542,174.25,185.2575,169.0,179.75,221.68,0.0,1.0
2021-05-07,7.39,7.39,6.93,7.02,4427,184.75,184.75,173.25,175.5,177.08,0.0,1.0
2021-05-10,6.91,7.4917,6.91,7.3,13478,172.75,187.2925,172.75,182.5,539.12,0.0,1.0
2021-05-11,6.98,6.98,6.84,6.89,5149,174.5,174.5,171.0,172.25,205.96,0.0,1.0
2021-05-12,6.58,7.05,6.58,6.87,9816,164.5,176.25,164.5,171.75,392.64,0.0,1.0
2021-05-13,6.7,6.86,6.6875,6.71,1360,167.5,171.5,167.1875,167.75,54.4,0.0,1.0
2021-05-14,6.71,6.81,6.5473,6.71,6778,167.75,170.25,163.6825,167.75,271.12,0.0,1.0
2021-05-17,7.19,7.68,7.01,7.01,71982,179.75,192.0,175.25,175.25,2879.28,0.0,1.0
2021-05-18,7.55,7.6799,7.16,7.16,17111,188.75,191.9975,179.0,179.0,684.44,0.0,1.0
2021-05-19,7.72,7.72,7.05,7.24,14491,193.0,193.0,176.25,181.0,579.64,0.0,1.0
2021-05-20,7.71,7.8631,7.579,7.62,29057,192.75,196.5775,189.475,190.5,1162.28,0.0,1.0
2021-05-21,8.1,8.36,7.73,7.74,37553,202.5,209.0,193.25,193.5,1502.12,0.0,1.0
2021-05-24,8.4,8.4,7.99,8.24,50165,210.0,210.0,199.75,206.0,2006.6,0.0,1.0
2021-05-25,8.27,8.4,8.0101,8.4,25903,206.75,210.0,200.2525,210.0,1036.12,0.0,1.0
2021-05-26,8.1,8.35,7.95,8.3,17944,202.5,208.75,198.75,207.5,717.76,0.0,1.0
2021-05-27,8.2,8.27,8.04,8.27,3832,205.0,206.75,201.0,206.75,153.28,0.0,1.0
2021-05-28,8.14,8.29,8.0485,8.29,6549,203.5,207.25,201.2125,207.25,261.96,0.0,1.0
2021-06-01,8.335,8.78,8.14,8.27,43736,208.375,219.5,203.5,206.75,1749.44,0.0,1.0
2021-06-02,8.25,8.36,8.1,8.1672,5784,206.25,209.0,202.5,204.18,231.36,0.0,1.0
2021-06-03,8.5,8.7174,8.1,8.1,8361,212.5,217.935,202.5,202.5,334.44,0.0,1.0
2021-06-04,8.89,8.89,8.245,8.26,7666,222.25,222.25,206.125,206.5,306.64,0.0,1.0
2021-06-07,8.5,8.8,8.4001,8.8,7612,212.5,220.0,210.0025,220.0,304.48,0.0,1.0
2021-06-08,8.57,8.8,8.51,8.6961,19404,214.25,220.0,212.75,217.4025,776.16,0.0,1.0
2021-06-09,8.8,8.9,8.5801,8.5801,10208,220.0,222.5,214.5025,214.5025,408.32,0.0,1.0
2021-06-10,8.7591,8.7591,8.56,8.56,5545,218.9775,218.9775,214.0,214.0,221.8,0.0,1.0
2021-06-11,8.6169,9.35,8.58,8.76,76838,215.4225,233.75,214.5,219.0,3073.52,0.0,1.0
2021-06-14,8.82,9.49,8.7001,9.1243,42127,220.5,237.25,217.5025,228.1075,1685.08,0.0,1.0
2021-06-15,8.01,9.175,8.01,8.91,39457,200.25,229.375,200.25,222.75,1578.28,0.0,1.0
2021-06-16,8.45,8.63,8.08,8.08,9119,211.25,215.75,202.0,202.0,364.76,0.0,1.0
2021-06-17,8.76,8.8599,8.4601,8.65,8206,219.0,221.4975,211.5025,216.25,328.24,0.0,1.0
2021-06-18,8.69,8.8,8.4001,8.8,15819,217.25,220.0,210.0025,220.0,632.76,0.0,1.0
2021-06-21,8.39,8.89,8.39,8.47,4122,209.75,222.25,209.75,211.75,164.88,0.0,1.0
2021-06-22,8.39,8.6,8.1,8.1,9451,209.75,215.0,202.5,202.5,378.04,0.0,1.0
2021-06-23,8.42,8.75,8.2662,8.47,2511,210.5,218.75,206.655,211.75,100.44,0.0,1.0
2021-06-24,9.39,9.91,8.425,8.425,48976,234.75,247.75,210.625,210.625,1959.04,0.0,1.0
2021-06-25,9.97,9.99,9.3,9.3,33116,249.25,249.75,232.5,232.5,1324.64,0.0,1.0
2021-06-28,9.36,9.77,9.0801,9.77,21619,234.0,244.25,227.0025,244.25,864.76,0.0,1.0
2021-06-29,9.6,9.88,9.36,9.36,17842,240.0,247.0,234.0,234.0,713.68,0.0,1.0
2021-06-30,9.39,9.5,9.35,9.5,3381,234.75,237.5,233.75,237.5,135.24,0.0,1.0
2021-07-01,9.1,9.4,9.1,9.4,2213,227.5,235.0,227.5,235.0,88.52,0.0,1.0
2021-07-02,8.97,9.21,8.7101,9.0872,6419,224.25,230.25,217.7525,227.18,256.76,0.0,1.0
2021-07-06,8.84,9.045,8.8,9.045,2887,221.0,226.125,220.0,226.125,115.48,0.0,1.0
2021-07-07,8.9867,8.9867,8.5827,8.81,12626,224.6675,224.6675,214.5675,220.25,505.04,0.0,1.0
2021-07-08,8.35,8.835,8.1,8.835,15300,208.75,220.875,202.5,220.875,612,0.0,1.0
2021-07-09,8.32,8.675,8.3,8.35,3849,208.0,216.875,207.5,208.75,153.96,0.0,1.0
2021-07-12,9.0599,9.2,8.36,8.36,3031,226.4975,230.0,209.0,209.0,121.24,0.0,1.0
2021-07-13,8.46,8.92,8.36,8.92,3537,211.5,223.0,209.0,223.0,141.48,0.0,1.0
2021-07-14,8.1001,8.5397,8.0,8.5397,5555,202.5025,213.4925,200.0,213.4925,222.2,0.0,1.0
2021-07-15,8.29,8.29,8.05,8.1534,6367,207.25,207.25,201.25,203.835,254.68,0.0,1.0
2021-07-16,8.2,8.42,8.15,8.15,15317,205.0,210.5,203.75,203.75,612.68,0.0,1.0
2021-07-19,8.55,8.74,8.0,8.0,8185,213.75,218.5,200.0,200.0,327.4,0.0,1.0
2021-07-20,8.31,8.5,8.1101,8.5,6805,207.75,212.5,202.7525,212.5,272.2,0.0,1.0
2021-07-21,8.15,8.49,8.15,8.49,2385,203.75,212.25,203.75,212.25,95.4,0.0,1.0
2021-07-22,7.63,8.3233,7.63,8.195,9749,190.75,208.0825,190.75,204.875,389.96,0.0,1.0
2021-07-23,7.22,7.6855,6.88,7.66,30071,180.5,192.1375,172.0,191.5,1202.84,0.0,1.0
2021-07-26,6.92,7.36,6.92,7.08,15438,173.0,184.0,173.0,177.0,617.52,0.0,1.0
2021-07-27,7.18,7.43,6.925,6.9271,33814,179.5,185.75,173.125,173.1775,1352.56,0.0,1.0
2021-07-28,7.17,7.2968,7.06,7.18,8054,179.25,182.42,176.5,179.5,322.16,0.0,1.0
2021-07-29,7.12,7.12,6.88,7.05,1897,178.0,178.0,172.0,176.25,75.88,0.0,1.0
2021-07-30,7.01,7.351,6.85,7.23,7553,175.25,183.775,171.25,180.75,302.12,0.0,1.0
2021-08-02,7.0,7.52,6.83,7.01,14485,175.0,188.0,170.75,175.25,579.4,0.0,1.0
2021-08-03,6.37,6.845,6.25,6.845,30210,159.25,171.125,156.25,171.125,1208.4,0.0,1.0
2021-08-04,6.11,6.34,5.5599,6.3221,29091,152.75,158.5,138.9975,158.0525,1163.64,0.0,1.0
2021-08-05,5.67,6.14,5.67,6.05,19614,141.75,153.5,141.75,151.25,784.56,0.0,1.0
2021-08-06,5.95,6.04,5.7,5.86,11755,148.75,151.0,142.5,146.5,470.2,0.0,1.0
2021-08-09,5.9501,5.9501,5.8101,5.875,5152,148.7525,148.7525,145.2525,146.875,206.08,0.0,1.0
2021-08-10,6.47,6.49,5.6953,5.6953,10064,161.75,162.25,142.3825,142.3825,402.56,0.0,1.0
2021-08-11,5.6,6.35,5.04,6.1901,43053,140.0,158.75,126.0,154.7525,1722.12,0.0,1.0
2021-08-12,6.21,6.25,5.6,5.6,1697,155.25,156.25,140.0,140.0,67.88,0.0,1.0
2021-08-13,5.58,6.16,5.4673,6.16,23196,139.5,154.0,136.6825,154.0,927.84,0.0,1.0
2021-08-16,5.0,5.42,4.9,5.42,52507,125.0,135.5,122.5,135.5,2100.28,0.0,1.0
2021-08-17,4.7,5.17,4.637,5.0,43435,117.5,129.25,115.925,125.0,1737.4,0.0,1.0
2021-08-18,4.84,5.2799,4.7,5.0,65418,121.0,131.9975,117.5,125.0,2616.72,0.0,1.0
2021-08-19,4.66,4.8299,4.66,4.8,23491,116.5,120.7475,116.5,120.0,939.64,0.0,1.0
2021-08-20,4.61,4.78,4.56,4.7799,14062,115.25,119.5,114.0,119.4975,562.48,0.0,1.0
2021-08-23,4.7,4.8,4.5,4.53,25523,117.5,120.0,112.5,113.25,1020.92,0.0,1.0
2021-08-24,4.7,4.72,4.58,4.7,5734,117.5,118.0,114.5,117.5,229.36,0.0,1.0
2021-08-25,5.23,5.34,4.6,4.6,16075,130.75,133.5,115.0,115.0,643,0.0,1.0
2021-08-26,5.3,5.69,5.3,5.59,7776,132.5,142.25,132.5,139.75,311.04,0.0,1.0
2021-08-27,5.01,5.6899,4.95,5.34,14553,125.25,142.2475,123.75,133.5,582.12,0.0,1.0
2021-08-30,5.45,5.69,4.9114,5.06,3041,136.25,142.25,122.785,126.5,121.64,0.0,1.0
2021-08-31,5.2,5.601,5.065,5.47,13398,130.0,140.025,126.625,136.75,535.92,0.0,1.0
2021-09-01,5.4,5.6,5.25,5.25,2964,135.0,140.0,131.25,131.25,118.56,0.0,1.0
2021-09-02,5.5,5.7133,5.3,5.38,3666,137.5,142.8325,132.5,134.5,146.64,0.0,1.0
2021-09-03,5.5,5.74,5.4029,5.5,7310,137.5,143.5,135.0725,137.5,292.4,0.0,1.0
2021-09-07,5.3,5.62,5.3,5.62,12481,132.5,140.5,132.5,140.5,499.24,0.0,1.0
2021-09-08,4.9,5.6409,4.86,5.31,22326,122.5,141.0225,121.5,132.75,893.04,0.0,1.0
2021-09-09,5.48,5.4999,5.03,5.25,22834,137.0,137.4975,125.75,131.25,913.36,0.0,1.0
2021-09-10,5.21,5.4172,5.1,5.41,6750,130.25,135.43,127.5,135.25,270,0.0,1.0
2021-09-13,5.26,5.48,5.07,5.3,8081,131.5,137.0,126.75,132.5,323.24,0.0,1.0
2021-09-14,5.41,5.49,5.17,5.17,9001,135.25,137.25,129.25,129.25,360.04,0.0,1.0
2021-09-15,5.29,5.78,5.165,5.29,45826,132.25,144.5,129.125,132.25,1833.04,0.0,1.0
2021-09-16,5.01,5.55,5.0,5.29,53727,125.25,138.75,125.0,132.25,2149.08,0.0,1.0
2021-09-17,5.85,5.85,5.05,5.05,16141,146.25,146.25,126.25,126.25,645.64,0.0,1.0
2021-09-20,5.2499,5.8473,5.1,5.845,18808,131.2475,146.1825,127.5,146.125,752.32,0.0,1.0
2021-09-21,5.16,5.3163,5.1273,5.19,7080,129.0,132.9075,128.1825,129.75,283.2,0.0,1.0
2021-09-22,5.17,5.2077,5.17,5.17,1277,129.25,130.1925,129.25,129.25,51.08,0.0,1.0
2021-09-23,5.35,5.36,5.2,5.2346,4751,133.75,134.0,130.0,130.865,190.04,0.0,1.0
2021-09-24,5.13,5.25,5.13,5.25,1509,128.25,131.25,128.25,131.25,60.36,0.0,1.0
2021-09-27,5.34,5.34,5.11,5.11,5266,133.5,133.5,127.75,127.75,210.64,0.0,1.0
2021-09-28,4.97,5.3,4.9618,5.3,6151,124.25,132.5,124.045,132.5,246.04,0.0,1.0
2021-09-29,5.15,5.18,5.08,5.08,990,128.75,129.5,127.0,127.0,39.6,0.0,1.0
2021-09-30,4.87,5.15,4.73,5.04,4327,121.75,128.75,118.25,126.0,173.08,0.0,1.0
2021-10-01,5.38,6.0,4.75,5.25,24796,134.5,150.0,118.75,131.25,991.84,0.0,1.0
2021-10-04,5.26,5.8455,4.98,5.38,7667,131.5,146.1375,124.5,134.5,306.68,0.0,1.0
2021-10-05,4.71,5.28,4.56,5.23,46248,117.75,132.0,114.0,130.75,1849.92,0.0,1.0
2021-10-06,4.4099,4.7,4.06,4.63,39653,110.2475,117.5,101.5,115.75,1586.12,0.0,1.0
2021-10-07,4.45,4.8138,4.447,4.5,3568,111.25,120.345,111.175,112.5,142.72,0.0,1.0
2021-10-08,4.53,4.53,4.29,4.53,12518,113.25,113.25,107.25,113.25,500.72,0.0,1.0
2021-10-11,4.725,4.8898,4.66,4.8299,4826,118.125,122.245,116.5,120.7475,193.04,0.0,1.0
2021-10-12,4.61,4.75,4.61,4.72,3654,115.25,118.75,115.25,118.0,146.16,0.0,1.0
2021-10-13,4.7538,4.78,4.61,4.61,2730,118.845,119.5,115.25,115.25,109.2,0.0,1.0
2021-10-14,4.65,4.8837,4.62,4.84,4972,116.25,122.0925,115.5,121.0,198.88,0.0,1.0
2021-10-15,4.525,4.59,4.525,4.58,1069,113.125,114.75,113.125,114.5,42.76,0.0,1.0
2021-10-18,4.65,4.7099,4.49,4.49,307703,116.25,117.7475,112.25,112.25,12308.12,0.0,1.0
2021-10-19,4.83,4.8793,4.6,4.67,3828,120.75,121.9825,115.0,116.75,153.12,0.0,1.0
2021-10-20,4.9,4.9571,4.6001,4.9571,10300,122.5,123.9275,115.0025,123.9275,412,0.0,1.0
2021-10-21,5.19,5.19,4.9,4.9359,5247,129.75,129.75,122.5,123.3975,209.88,0.0,1.0
2021-10-22,4.93,4.9539,4.865,4.9,9286,123.25,123.8475,121.625,122.5,371.44,0.0,1.0
2021-10-25,4.34,4.93,4.2713,4.93,38335,108.5,123.25,106.7825,123.25,1533.4,0.0,1.0
2021-10-26,3.89,4.34,3.79,4.1,232849,97.25,108.5,94.75,102.5,9313.96,0.0,1.0
2021-10-27,3.95,4.02,3.89,4.0,20470,98.75,100.5,97.25,100.0,818.8,0.0,1.0
2021-10-28,3.9,3.91,3.8,3.91,15255,97.5,97.75,95.0,97.75,610.2,0.0,1.0
2021-10-29,3.86,3.999,3.841,3.86,15736,96.5,99.975,96.025,96.5,629.44,0.0,1.0
2021-11-01,5.08,5.2,3.8089,3.9,2123797,127.0,130.0,95.2225,97.5,84951.88,0.0,1.0
2021-11-02,6.3,6.5999,4.5678,4.74,2652268,157.5,164.9975,114.195,118.5,106090.72,0.0,1.0
2021-11-03,4.76,7.2395,4.6,6.54,8886200,119.0,180.9875,115.0,163.5,355448,0.0,1.0
2021-11-04,4.59,4.7,4.3,4.37,655983,114.75,117.5,107.5,109.25,26239.32,0.0,1.0
2021-11-05,4.29,4.57,4.15,4.44,348913,107.25,114.25,103.75,111.0,13956.52,0.0,1.0
2021-11-08,4.2,4.39,4.0699,4.32,178821,105.0,109.75,101.7475,108.0,7152.84,0.0,1.0
2021-11-09,4.22,4.2617,4.08,4.18,121056,105.5,106.5425,102.0,104.5,4842.24,0.0,1.0
2021-11-10,4.01,4.2135,3.9184,4.2,297383,100.25,105.3375,97.96,105.0,11895.32,0.0,1.0
2021-11-11,4.37,4.43,4.1,4.26,348811,109.25,110.75,102.5,106.5,13952.44,0.0,1.0
2021-11-12,4.21,4.33,4.1,4.33,91770,105.25,108.25,102.5,108.25,3670.8,0.0,1.0
2021-11-15,3.96,4.151,3.96,4.11,168173,99.0,103.775,99.0,102.75,6726.92,0.0,1.0
2021-11-16,3.88,4.0545,3.8359,4.02,132666,97.0,101.3625,95.8975,100.5,5306.64,0.0,1.0
2021-11-17,3.8,3.9799,3.76,3.9,88248,95.0,99.4975,94.0,97.5,3529.92,0.0,1.0
2021-11-18,3.72,3.795,3.5101,3.75,134815,93.0,94.875,87.7525,93.75,5392.6,0.0,1.0
2021-11-19,3.57,3.9641,3.53,3.66,104648,89.25,99.1025,88.25,91.5,4185.92,0.0,1.0
2021-11-22,3.71,3.74,3.53,3.57,98686,92.75,93.5,88.25,89.25,3947.44,0.0,1.0
2021-11-23,3.57,3.7,3.5459,3.69,40910,89.25,92.5,88.6475,92.25,1636.4,0.0,1.0
2021-11-24,3.85,3.96,3.51,3.57,286361,96.25,99.0,87.75,89.25,11454.44,0.0,1.0
2021-11-26,3.6,3.74,3.58,3.74,26916,90.0,93.5,89.5,93.5,1076.64,0.0,1.0
2021-11-29,3.62,3.7799,3.5,3.6,92938,90.5,94.4975,87.5,90.0,3717.52,0.0,1.0
2021-11-30,3.5,3.8499,3.3,3.68,95531,87.5,96.2475,82.5,92.0,3821.24,0.0,1.0
2021-12-01,3.46,3.6599,3.4094,3.56,100760,86.5,91.4975,85.235,89.0,4030.4,0.0,1.0
2021-12-02,3.49,3.59,3.37,3.4095,76538,87.25,89.75,84.25,85.2375,3061.52,0.0,1.0
2021-12-03,3.25,3.53,3.25,3.51,86344,81.25,88.25,81.25,87.75,3453.76,0.0,1.0
2021-12-06,3.79,3.88,3.15,3.32,218860,94.75,97.0,78.75,83.0,8754.4,0.0,1.0
2021-12-07,4.04,4.21,3.75,3.91,179872,101.0,105.25,93.75,97.75,7194.88,0.0,1.0
2021-12-08,4.4,4.52,3.8,4.0,501715,110.0,113.0,95.0,100.0,20068.6,0.0,1.0
2021-12-09,4.31,4.71,4.03,4.4,230096,107.75,117.75,100.75,110.0,9203.84,0.0,1.0
2021-12-10,3.97,4.31,3.85,4.25,96319,99.25,107.75,96.25,106.25,3852.76,0.0,1.0
2021-12-13,3.62,4.2,3.62,3.98,51882,90.5,105.0,90.5,99.5,2075.28,0.0,1.0
2021-12-14,3.46,3.6106,3.45,3.58,35541,86.5,90.265,86.25,89.5,1421.64,0.0,1.0
2021-12-15,3.57,3.6,3.2837,3.39,87301,89.25,90.0,82.0925,84.75,3492.04,0.0,1.0
2021-12-16,3.58,3.72,3.34,3.59,65252,89.5,93.0,83.5,89.75,2610.08,0.0,1.0
2021-12-17,3.45,3.55,3.3401,3.47,31570,86.25,88.75,83.5025,86.75,1262.8,0.0,1.0
2021-12-20,3.41,3.44,3.27,3.34,24587,85.25,86.0,81.75,83.5,983.48,0.0,1.0
2021-12-21,3.68,3.71,3.35,3.46,33128,92.0,92.75,83.75,86.5,1325.12,0.0,1.0
2021-12-22,3.65,3.72,3.49,3.61,24950,91.25,93.0,87.25,90.25,998,0.0,1.0
2021-12-23,4.21,4.33,3.6368,3.67,169800,105.25,108.25,90.92,91.75,6792,0.0,1.0
2021-12-27,4.27,4.38,4.05,4.18,132262,106.75,109.5,101.25,104.5,5290.48,0.0,1.0
2021-12-28,4.16,4.34,3.8701,4.3099,64644,104.0,108.5,96.7525,107.7475,2585.76,0.0,1.0
2021-12-29,3.902,4.1,3.8028,4.1,31501,97.55,102.5,95.07,102.5,1260.04,0.0,1.0
2021-12-30,3.65,4.188,3.65,3.87,235050,91.25,104.7,91.25,96.75,9402,0.0,1.0
2021-12-31,3.76,3.839,3.68,3.69,42090,94.0,95.975,92.0,92.25,1683.6,0.0,1.0
2022-01-03,3.74,3.8334,3.6499,3.74,28306,93.5,95.835,91.2475,93.5,1132.24,0.0,1.0
2022-01-04,3.72,3.79,3.6183,3.79,19043,93.0,94.75,90.4575,94.75,761.72,0.0,1.0
2022-01-05,3.73,3.9395,3.6101,3.6101,48921,93.25,98.4875,90.2525,90.2525,1956.84,0.0,1.0
2022-01-06,3.7,3.8186,3.6602,3.74,64403,92.5,95.465,91.505,93.5,2576.12,0.0,1.0
2022-01-07,3.63,3.85,3.61,3.63,57092,90.75,96.25,90.25,90.75,2283.68,0.0,1.0
2022-01-10,3.34,3.9,3.34,3.61,207846,83.5,97.5,83.5,90.25,8313.84,0.0,1.0
2022-01-11,3.4,3.58,3.0,3.39,311228,85.0,89.5,75.0,84.75,12449.12,0.0,1.0
2022-01-12,3.67,3.7399,3.33,3.4,78706,91.75,93.4975,83.25,85.0,3148.24,0.0,1.0
2022-01-13,3.63,3.8,3.4416,3.7,51205,90.75,95.0,86.04,92.5,2048.2,0.0,1.0
2022-01-14,3.62,3.64,3.29,3.52,33498,90.5,91.0,82.25,88.0,1339.92,0.0,1.0
2022-01-18,3.55,3.6656,3.3901,3.62,8704,88.75,91.64,84.7525,90.5,348.16,0.0,1.0
2022-01-19,3.4,3.47,3.255,3.4,33342,85.0,86.75,81.375,85.0,1333.68,0.0,1.0
2022-01-20,3.47,3.54,3.3601,3.391,13587,86.75,88.5,84.0025,84.775,543.48,0.0,1.0
2022-01-21,3.12,3.36,2.9899,3.36,107688,78.0,84.0,74.7475,84.0,4307.52,0.0,1.0
2022-01-24,3.06,3.15,2.75,3.02,59918,76.5,78.75,68.75,75.5,2396.72,0.0,1.0
2022-01-25,2.95,3.0301,2.95,3.0301,4852,73.75,75.7525,73.75,75.7525,194.08,0.0,1.0
2022-01-26,3.05,3.18,2.9784,2.9945,20812,76.25,79.5,74.46,74.8625,832.48,0.0,1.0
2022-01-27,2.93,3.11,2.91,2.984,4177,73.25,77.75,72.75,74.6,167.08,0.0,1.0
2022-01-28,3.0,3.0,2.6501,2.93,37603,75.0,75.0,66.2525,73.25,1504.12,0.0,1.0
2022-01-31,2.92,3.05,2.92,2.9313,10309,73.0,76.25,73.0,73.2825,412.36,0.0,1.0
2022-02-01,3.13,3.13,2.98,3.0,18677,78.25,78.25,74.5,75.0,747.08,0.0,1.0
2022-02-02,3.35,3.4245,3.0,3.12,20747,83.75,85.6125,75.0,78.0,829.88,0.0,1.0
2022-02-03,3.45,3.47,3.3119,3.3301,25828,86.25,86.75,82.7975,83.2525,1033.12,0.0,1.0
2022-02-04,3.54,3.64,3.46,3.47,47553,88.5,91.0,86.5,86.75,1902.12,0.0,1.0
2022-02-07,3.5,3.54,3.31,3.54,41320,87.5,88.5,82.75,88.5,1652.8,0.0,1.0
2022-02-08,3.48,3.6,3.48,3.56,15582,87.0,90.0,87.0,89.0,623.28,0.0,1.0
2022-02-09,3.66,3.72,3.57,3.6,11831,91.5,93.0,89.25,90.0,473.24,0.0,1.0
2022-02-10,3.58,3.6732,3.53,3.65,18536,89.5,91.83,88.25,91.25,741.44,0.0,1.0
2022-02-11,3.0,3.62,3.0,3.62,24673,75.0,90.5,75.0,90.5,986.92,0.0,1.0
2022-02-14,3.14,3.3,3.0,3.1,3218,78.5,82.5,75.0,77.5,128.72,0.0,1.0
2022-02-15,3.03,3.24,3.02,3.09,36287,75.75,81.0,75.5,77.25,1451.48,0.0,1.0
2022-02-16,3.32,3.32,3.13,3.13,14462,83.0,83.0,78.25,78.25,578.48,0.0,1.0
2022-02-17,3.4,3.41,3.22,3.32,9018,85.0,85.25,80.5,83.0,360.72,0.0,1.0
2022-02-18,3.44,3.44,3.2326,3.2326,4514,86.0,86.0,80.815,80.815,180.56,0.0,1.0
2022-02-22,3.39,3.4,3.2,3.2,4856,84.75,85.0,80.0,80.0,194.24,0.0,1.0
2022-02-23,3.35,3.48,3.15,3.38,25216,83.75,87.0,78.75,84.5,1008.64,0.0,1.0
2022-02-24,3.28,3.29,3.21,3.21,9998,82.0,82.25,80.25,80.25,399.92,0.0,1.0
2022-02-25,3.27,3.28,3.17,3.27,3115,81.75,82.0,79.25,81.75,124.6,0.0,1.0
2022-02-28,3.18,3.25,3.15,3.15,2865,79.5,81.25,78.75,78.75,114.6,0.0,1.0
2022-03-01,3.17,3.222,3.12,3.13,4372,79.25,80.55,78.0,78.25,174.88,0.0,1.0
2022-03-02,3.06,3.15,3.0101,3.12,23226,76.5,78.75,75.2525,78.0,929.04,0.0,1.0
2022-03-03,2.93,3.09,2.93,3.02,18852,73.25,77.25,73.25,75.5,754.08,0.0,1.0
2022-03-04,2.96,3.1332,2.9,2.98,58857,74.0,78.33,72.5,74.5,2354.28,0.0,1.0
2022-03-07,3.04,3.17,2.9201,3.17,12588,76.0,79.25,73.0025,79.25,503.52,0.0,1.0
2022-03-08,3.02,3.05,2.88,2.98,12844,75.5,76.25,72.0,74.5,513.76,0.0,1.0
2022-03-09,2.97,3.0615,2.935,3.06,35608,74.25,76.5375,73.375,76.5,1424.32,0.0,1.0
2022-03-10,2.92,3.06,2.84,2.96,20966,73.0,76.5,71.0,74.0,838.64,0.0,1.0
2022-03-11,2.98,3.0,2.98,3.0,22198,74.5,75.0,74.5,75.0,887.92,0.0,1.0
2022-03-14,2.96,3.04,2.9,2.9,1586,74.0,76.0,72.5,72.5,63.44,0.0,1.0
2022-03-15,2.92,3.0,2.81,2.81,9518,73.0,75.0,70.25,70.25,380.72,0.0,1.0
2022-03-16,2.99,3.05,2.9,2.9,4764,74.75,76.25,72.5,72.5,190.56,0.0,1.0
2022-03-17,2.95,3.05,2.85,3.0,34252,73.75,76.25,71.25,75.0,1370.08,0.0,1.0
2022-03-18,2.97,3.0,2.94,2.97,4453,74.25,75.0,73.5,74.25,178.12,0.0,1.0
2022-03-21,3.05,3.05,2.88,2.9246,8469,76.25,76.25,72.0,73.115,338.76,0.0,1.0
2022-03-22,3.07,3.155,2.85,2.98,56345,76.75,78.875,71.25,74.5,2253.8,0.0,1.0
2022-03-23,2.92,3.14,2.92,3.12,13745,73.0,78.5,73.0,78.0,549.8,0.0,1.0
2022-03-24,2.96,3.1,2.958,3.04,6621,74.0,77.5,73.95,76.0,264.84,0.0,1.0
2022-03-25,3.02,3.13,2.9127,3.13,9355,75.5,78.25,72.8175,78.25,374.2,0.0,1.0
2022-03-28,3.05,3.05,2.76,2.955,38937,76.25,76.25,69.0,73.875,1557.48,0.0,1.0
2022-03-29,2.93,3.0,2.9,3.0,16951,73.25,75.0,72.5,75.0,678.04,0.0,1.0
2022-03-30,2.76,3.04,2.73,2.92,37739,69.0,76.0,68.25,73.0,1509.56,0.0,1.0
2022-03-31,2.7205,2.83,2.61,2.76,9027,68.0125,70.75,65.25,69.0,361.08,0.0,1.0
2022-04-01,2.81,2.8601,2.75,2.75,31033,70.25,71.5025,68.75,68.75,1241.32,0.0,1.0
2022-04-04,2.83,2.9,2.83,2.88,3962,70.75,72.5,70.75,72.0,158.48,0.0,1.0
2022-04-05,3.595,3.92,2.82,2.84,1071590,89.875,98.0,70.5,71.0,42863.6,0.0,1.0
2022-04-06,3.71,3.7806,3.48,3.5038,184800,92.75,94.515,87.0,87.595,7392,0.0,1.0
2022-04-07,3.58,3.8,3.49,3.72,74057,89.5,95.0,87.25,93.0,2962.28,0.0,1.0
2022-04-08,3.635,3.7,3.56,3.67,39127,90.875,92.5,89.0,91.75,1565.08,0.0,1.0
2022-04-11,3.59,4.03,3.483,3.68,81118,89.75,100.75,87.075,92.0,3244.72,0.0,1.0
2022-04-12,3.64,3.8422,3.53,3.53,25397,91.0,96.055,88.25,88.25,1015.88,0.0,1.0
2022-04-13,3.51,3.6401,3.48,3.6401,23957,87.75,91.0025,87.0,91.0025,958.28,0.0,1.0
2022-04-14,3.5124,3.67,3.5,3.65,6317,87.81,91.75,87.5,91.25,252.68,0.0,1.0
2022-04-18,3.47,3.57,3.4058,3.43,12585,86.75,89.25,85.145,85.75,503.4,0.0,1.0
2022-04-19,3.56,3.69,3.36,3.36,18929,89.0,92.25,84.0,84.0,757.16,0.0,1.0
2022-04-20,3.635,3.7,3.54,3.54,3929,90.875,92.5,88.5,88.5,157.16,0.0,1.0
2022-04-21,3.5774,3.7355,3.5774,3.715,5485,89.435,93.3875,89.435,92.875,219.4,0.0,1.0
2022-04-22,3.38,3.65,3.38,3.61,7934,84.5,91.25,84.5,90.25,317.36,0.0,1.0
2022-04-25,3.43,3.61,3.37,3.38,12253,85.75,90.25,84.25,84.5,490.12,0.0,1.0
2022-04-26,3.34,3.43,3.3,3.4,13850,83.5,85.75,82.5,85.0,554,0.0,1.0
2022-04-27,3.2295,3.39,3.212,3.2473,7633,80.7375,84.75,80.3,81.1825,305.32,0.0,1.0
2022-04-28,3.21,3.34,3.21,3.3,5949,80.25,83.5,80.25,82.5,237.96,0.0,1.0
2022-04-29,3.235,3.4485,3.2,3.26,37432,80.875,86.2125,80.0,81.5,1497.28,0.0,1.0
2022-05-02,3.2,3.235,3.2,3.2299,9181,80.0,80.875,80.0,80.7475,367.24,0.0,1.0
2022-05-03,3.2413,3.2413,3.15,3.15,4041,81.0325,81.0325,78.75,78.75,161.64,0.0,1.0
2022-05-04,3.26,3.45,3.26,3.27,2428,81.5,86.25,81.5,81.75,97.12,0.0,1.0
2022-05-05,3.14,3.38,3.05,3.33,18421,78.5,84.5,76.25,83.25,736.84,0.0,1.0
2022-05-06,3.01,3.2389,3.0081,3.14,15473,75.25,80.9725,75.2025,78.5,618.92,0.0,1.0
2022-05-09,2.88,3.01,2.88,3.01,17123,72.0,75.25,72.0,75.25,684.92,0.0,1.0
2022-05-10,2.88,2.92,2.88,2.88,3514,72.0,73.0,72.0,72.0,140.56,0.0,1.0
2022-05-11,2.63,2.9238,2.63,2.89,4628,65.75,73.095,65.75,72.25,185.12,0.0,1.0
2022-05-12,2.59,2.63,2.58,2.63,3618,64.75,65.75,64.5,65.75,144.72,0.0,1.0
2022-05-13,2.86,2.86,2.63,2.63,17386,71.5,71.5,65.75,65.75,695.44,0.0,1.0
2022-05-16,2.88,2.9601,2.6868,2.6868,7206,72.0,74.0025,67.17,67.17,288.24,0.0,1.0
2022-05-17,2.85,2.89,2.73,2.78,13594,71.25,72.25,68.25,69.5,543.76,0.0,1.0
2022-05-18,2.74,2.87,2.74,2.85,1262,68.5,71.75,68.5,71.25,50.48,0.0,1.0
2022-05-19,2.77,2.85,2.75,2.77,6819,69.25,71.25,68.75,69.25,272.76,0.0,1.0
2022-05-20,2.56,2.92,2.32,2.92,27256,64.0,73.0,58.0,73.0,1090.24,0.0,1.0
2022-05-23,2.66,2.68,2.45,2.45,8497,66.5,67.0,61.25,61.25,339.88,0.0,1.0
2022-05-24,2.7,2.7,2.65,2.65,1134,67.5,67.5,66.25,66.25,45.36,0.0,1.0
2022-05-25,2.56,2.6766,2.5366,2.5366,4408,64.0,66.915,63.415,63.415,176.32,0.0,1.0
2022-05-26,2.705,2.78,2.65,2.67,8526,67.625,69.5,66.25,66.75,341.04,0.0,1.0
2022-05-27,2.62,2.68,2.48,2.68,2599,65.5,67.0,62.0,67.0,103.96,0.0,1.0
2022-05-31,2.62,2.74,2.55,2.7,1520,65.5,68.5,63.75,67.5,60.8,0.0,1.0
2022-06-01,2.52,2.61,2.5,2.58,3048,63.0,65.25,62.5,64.5,121.92,0.0,1.0
2022-06-02,2.6567,2.6567,2.5,2.5231,8649,66.4175,66.4175,62.5,63.0775,345.96,0.0,1.0
2022-06-03,2.78,2.829,2.7,2.7,16536,69.5,70.725,67.5,67.5,661.44,0.0,1.0
2022-06-06,2.75,2.84,2.45,2.84,12795,68.75,71.0,61.25,71.0,511.8,0.0,1.0
2022-06-07,2.75,2.8,2.63,2.7601,8007,68.75,70.0,65.75,69.0025,320.28,0.0,1.0
2022-06-08,2.65,2.79,2.61,2.69,5279,66.25,69.75,65.25,67.25,211.16,0.0,1.0
2022-06-09,2.66,2.74,2.53,2.74,8977,66.5,68.5,63.25,68.5,359.08,0.0,1.0
2022-06-10,2.6,2.7708,2.57,2.77,26676,65.0,69.27,64.25,69.25,1067.04,0.0,1.0
2022-06-13,2.385,2.68,2.34,2.67,22072,59.625,67.0,58.5,66.75,882.88,0.0,1.0
2022-06-14,1.72,2.31,1.71,2.31,54843,43.0,57.75,42.75,57.75,2193.72,0.0,1.0
2022-06-15,1.58,1.73,1.3901,1.43,202610,39.5,43.25,34.7525,35.75,8104.4,0.0,1.0
2022-06-16,1.5,1.71,1.5,1.61,289110,37.5,42.75,37.5,40.25,11564.4,0.0,1.0
2022-06-17,1.59,1.93,1.5,1.55,363118,39.75,48.25,37.5,38.75,14524.72,0.0,1.0
2022-06-21,1.61,1.66,1.53,1.66,73475,40.25,41.5,38.25,41.5,2939,0.0,1.0
2022-06-22,1.52,1.6412,1.5,1.6,162346,38.0,41.03,37.5,40.0,6493.84,0.0,1.0
2022-06-23,1.51,1.58,1.47,1.573,152881,37.75,39.5,36.75,39.325,6115.24,0.0,1.0
2022-06-24,1.5,1.57,1.48,1.51,40404,37.5,39.25,37.0,37.75,1616.16,0.0,1.0
2022-06-27,1.51,1.55,1.49,1.5,27297,37.75,38.75,37.25,37.5,1091.88,0.0,1.0
2022-06-28,1.5,1.55,1.4523,1.5,47731,37.5,38.75,36.3075,37.5,1909.24,0.0,1.0
2022-06-29,1.49,1.5001,1.4,1.5,76038,37.25,37.5025,35.0,37.5,3041.52,0.0,1.0
2022-06-30,1.46,1.48,1.4,1.45,50792,36.5,37.0,35.0,36.25,2031.68,0.0,1.0
2022-07-01,1.52,1.57,1.47,1.52,38408,38.0,39.25,36.75,38.0,1536.32,0.0,1.0
2022-07-05,1.51,1.56,1.48,1.52,37298,37.75,39.0,37.0,38.0,1491.92,0.0,1.0
2022-07-06,1.51,1.59,1.49,1.51,79166,37.75,39.75,37.25,37.75,3166.64,0.0,1.0
2022-07-07,1.51,1.57,1.49,1.51,28779,37.75,39.25,37.25,37.75,1151.16,0.0,1.0
2022-07-08,1.53,1.58,1.473,1.54,24141,38.25,39.5,36.825,38.5,965.64,0.0,1.0
2022-07-11,1.55,1.55,1.4227,1.5499,50217,38.75,38.75,35.5675,38.7475,2008.68,0.0,1.0
2022-07-12,1.46,1.52,1.45,1.5,40222,36.5,38.0,36.25,37.5,1608.88,0.0,1.0
2022-07-13,1.51,1.53,1.48,1.5,24224,37.75,38.25,37.0,37.5,968.96,0.0,1.0
2022-07-14,1.49,1.505,1.47,1.5,32387,37.25,37.625,36.75,37.5,1295.48,0.0,1.0
2022-07-15,1.48,1.51,1.44,1.5,52170,37.0,37.75,36.0,37.5,2086.8,0.0,1.0
2022-07-18,1.48,1.54,1.48,1.5,15328,37.0,38.5,37.0,37.5,613.12,0.0,1.0
2022-07-19,1.55,1.6,1.48,1.5,88174,38.75,40.0,37.0,37.5,3526.96,0.0,1.0
2022-07-20,1.6,1.6355,1.56,1.59,54221,40.0,40.8875,39.0,39.75,2168.84,0.0,1.0
2022-07-21,1.6,1.6,1.5501,1.5615,10232,40.0,40.0,38.7525,39.0375,409.28,0.0,1.0
2022-07-22,1.57,1.614,1.57,1.61,5737,39.25,40.35,39.25,40.25,229.48,0.0,1.0
2022-07-25,1.6,1.6999,1.56,1.6999,7842,40.0,42.4975,39.0,42.4975,313.68,0.0,1.0
2022-07-26,1.56,1.59,1.56,1.59,2621,39.0,39.75,39.0,39.75,104.84,0.0,1.0
2022-07-27,1.55,1.6,1.55,1.6,7040,38.75,40.0,38.75,40.0,281.6,0.0,1.0
2022-07-28,1.55,1.56,1.55,1.56,2000,38.75,39.0,38.75,39.0,80,0.0,1.0
2022-07-29,1.53,1.55,1.53,1.55,6859,38.25,38.75,38.25,38.75,274.36,0.0,1.0
2022-08-01,1.51,1.55,1.49,1.51,6820,37.75,38.75,37.25,37.75,272.8,0.0,1.0
2022-08-02,1.48,1.49,1.45,1.49,7118,37.0,37.25,36.25,37.25,284.72,0.0,1.0
2022-08-03,1.52,1.54,1.484,1.51,13665,38.0,38.5,37.1,37.75,546.6,0.0,1.0
2022-08-04,1.55,1.59,1.54,1.5893,8368,38.75,39.75,38.5,39.7325,334.72,0.0,1.0
2022-08-05,1.56,1.57,1.54,1.55,3651,39.0,39.25,38.5,38.75,146.04,0.0,1.0
2022-08-08,1.53,1.62,1.53,1.55,24374,38.25,40.5,38.25,38.75,974.96,0.0,1.0
2022-08-09,1.56,1.59,1.54,1.54,14451,39.0,39.75,38.5,38.5,578.04,0.0,1.0
2022-08-10,1.5925,1.6342,1.58,1.6342,45577,39.8125,40.855,39.5,40.855,1823.08,0.0,1.0
2022-08-11,1.6,1.62,1.57,1.62,8302,40.0,40.5,39.25,40.5,332.08,0.0,1.0
2022-08-12,1.56,1.6,1.5,1.5,8754,39.0,40.0,37.5,37.5,350.16,0.0,1.0
2022-08-15,1.54,1.68,1.52,1.68,18430,38.5,42.0,38.0,42.0,737.2,0.0,1.0
2022-08-16,1.55,1.581,1.52,1.5349,12571,38.75,39.525,38.0,38.3725,502.84,0.0,1.0
2022-08-17,1.49,1.5454,1.45,1.5454,4369,37.25,38.635,36.25,38.635,174.76,0.0,1.0
2022-08-18,1.59,1.87,1.44,1.47,419100,39.75,46.75,36.0,36.75,16764,0.0,1.0
2022-08-19,1.58,1.6346,1.4,1.59,90351,39.5,40.865,35.0,39.75,3614.04,0.0,1.0
2022-08-22,1.64,1.64,1.43,1.47,24848,41.0,41.0,35.75,36.75,993.92,0.0,1.0
2022-08-23,1.57,1.65,1.5,1.6456,54090,39.25,41.25,37.5,41.14,2163.6,0.0,1.0
2022-08-24,1.4354,1.55,1.4,1.55,28449,35.885,38.75,35.0,38.75,1137.96,0.0,1.0
2022-08-25,1.47,1.4816,1.3501,1.4382,51978,36.75,37.04,33.7525,35.955,2079.12,0.0,1.0
2022-08-26,1.42,1.4801,1.37,1.43,23921,35.5,37.0025,34.25,35.75,956.84,0.0,1.0
2022-08-29,1.43,1.47,1.32,1.4,34851,35.75,36.75,33.0,35.0,1394.04,0.0,1.0
2022-08-30,1.405,1.4406,1.36,1.37,20667,35.125,36.015,34.0,34.25,826.68,0.0,1.0
2022-08-31,1.4,1.4272,1.4,1.4272,2241,35.0,35.68,35.0,35.68,89.64,0.0,1.0
2022-09-01,1.365,1.42,1.35,1.42,7696,34.125,35.5,33.75,35.5,307.84,0.0,1.0
2022-09-02,1.39,1.43,1.335,1.335,15852,34.75,35.75,33.375,33.375,634.08,0.0,1.0
2022-09-06,1.35,1.365,1.3301,1.365,9909,33.75,34.125,33.2525,34.125,396.36,0.0,1.0
2022-09-07,1.42,1.45,1.3101,1.32,22421,35.5,36.25,32.7525,33.0,896.84,0.0,1.0
2022-09-08,1.52,1.52,1.44,1.4499,12604,38.0,38.0,36.0,36.2475,504.16,0.0,1.0
2022-09-09,1.5701,1.591,1.4747,1.5,17994,39.2525,39.775,36.8675,37.5,719.76,0.0,1.0
2022-09-12,1.67,1.76,1.59,1.6003,88615,41.75,44.0,39.75,40.0075,3544.6,0.0,1.0
2022-09-13,1.71,1.7299,1.65,1.69,43563,42.75,43.2475,41.25,42.25,1742.52,0.0,1.0
2022-09-14,1.98,2.02,1.65,1.65,136418,49.5,50.5,41.25,41.25,5456.72,0.0,1.0
2022-09-15,2.15,2.25,2.04,2.05,47677,53.75,56.25,51.0,51.25,1907.08,0.0,1.0
2022-09-16,1.97,2.1768,1.96,2.1768,27094,49.25,54.42,49.0,54.42,1083.76,0.0,1.0
2022-09-19,1.9,2.0,1.86,1.92,14326,47.5,50.0,46.5,48.0,573.04,0.0,1.0
2022-09-20,1.92,1.92,1.835,1.9,6555,48.0,48.0,45.875,47.5,262.2,0.0,1.0
2022-09-21,1.93,1.93,1.8803,1.93,5547,48.25,48.25,47.0075,48.25,221.88,0.0,1.0
2022-09-22,1.76,1.9101,1.76,1.91,9757,44.0,47.7525,44.0,47.75,390.28,0.0,1.0
2022-09-23,1.63,1.79,1.6,1.7567,17082,40.75,44.75,40.0,43.9175,683.28,0.0,1.0
2022-09-26,1.55,1.595,1.55,1.58,2357,38.75,39.875,38.75,39.5,94.28,0.0,1.0
2022-09-27,1.5,1.59,1.48,1.59,8815,37.5,39.75,37.0,39.75,352.6,0.0,1.0
2022-09-28,1.52,1.5799,1.51,1.51,1623,38.0,39.4975,37.75,37.75,64.92,0.0,1.0
2022-09-29,1.39,1.44,1.38,1.43,2778,34.75,36.0,34.5,35.75,111.12,0.0,1.0
2022-09-30,1.62,1.65,1.435,1.45,21058,40.5,41.25,35.875,36.25,842.32,0.0,1.0
2022-10-03,1.58,1.61,1.5,1.6,13679,39.5,40.25,37.5,40.0,547.16,0.0,1.0
2022-10-04,1.63,1.67,1.5499,1.55,8850,40.75,41.75,38.7475,38.75,354,0.0,1.0
2022-10-05,1.63,1.69,1.57,1.57,3586,40.75,42.25,39.25,39.25,143.44,0.0,1.0
2022-10-06,1.6,1.645,1.6,1.64,1053,40.0,41.125,40.0,41.0,42.12,0.0,1.0
2022-10-07,1.62,1.6319,1.6,1.6,2462,40.5,40.7975,40.0,40.0,98.48,0.0,1.0
2022-10-10,1.67,1.6799,1.6363,1.6363,5746,41.75,41.9975,40.9075,40.9075,229.84,0.0,1.0
2022-10-11,1.63,1.68,1.4485,1.4485,1790,40.75,42.0,36.2125,36.2125,71.6,0.0,1.0
2022-10-12,1.5,1.67,1.47,1.6361,9820,37.5,41.75,36.75,40.9025,392.8,0.0,1.0
2022-10-13,1.47,1.5599,1.47,1.5,23135,36.75,38.9975,36.75,37.5,925.4,0.0,1.0
2022-10-14,1.42,1.575,1.42,1.4901,8610,35.5,39.375,35.5,37.2525,344.4,0.0,1.0
2022-10-17,1.57,1.68,1.41,1.41,12290,39.25,42.0,35.25,35.25,491.6,0.0,1.0
2022-10-18,1.59,1.6,1.5,1.58,6374,39.75,40.0,37.5,39.5,254.96,0.0,1.0
2022-10-19,1.57,1.65,1.4859,1.53,2867,39.25,41.25,37.1475,38.25,114.68,0.0,1.0
2022-10-20,1.57,1.57,1.57,1.57,363,39.25,39.25,39.25,39.25,14.52,0.0,1.0
2022-10-21,1.58,1.595,1.495,1.55,7264,39.5,39.875,37.375,38.75,290.56,0.0,1.0
2022-10-24,1.57,1.57,1.57,1.57,590,39.25,39.25,39.25,39.25,23.6,0.0,1.0
2022-10-25,1.62,1.62,1.54,1.5752,10287,40.5,40.5,38.5,39.38,411.48,0.0,1.0
2022-10-26,1.88,1.88,1.57,1.57,21305,47.0,47.0,39.25,39.25,852.2,0.0,1.0
2022-10-27,2.08,2.08,1.88,1.88,13554,52.0,52.0,47.0,47.0,542.16,0.0,1.0
2022-10-28,2.15,2.22,2.045,2.21,10367,53.75,55.5,51.125,55.25,414.68,0.0,1.0
2022-10-31,2.14,2.19,2.13,2.1642,3779,53.5,54.75,53.25,54.105,151.16,0.0,1.0
2022-11-01,2.1,2.125,2.06,2.09,2594,52.5,53.125,51.5,52.25,103.76,0.0,1.0
2022-11-02,2.11,2.11,2.03,2.05,1138,52.75,52.75,50.75,51.25,45.52,0.0,1.0
2022-11-03,2.05,2.11,2.05,2.11,955,51.25,52.75,51.25,52.75,38.2,0.0,1.0
2022-11-04,2.22,2.25,2.08,2.08,5797,55.5,56.25,52.0,52.0,231.88,0.0,1.0
2022-11-07,2.25,2.25,2.23,2.23,2565,56.25,56.25,55.75,55.75,102.6,0.0,1.0
2022-11-08,2.25,2.25,2.16,2.16,2799,56.25,56.25,54.0,54.0,111.96,0.0,1.0
2022-11-09,2.18,2.25,2.17,2.17,1566,54.5,56.25,54.25,54.25,62.64,0.0,1.0
2022-11-10,2.49,2.49,2.21,2.21,6716,62.25,62.25,55.25,55.25,268.64,0.0,1.0
2022-11-11,2.45,2.45,2.3929,2.4457,9280,61.25,61.25,59.8225,61.1425,371.2,0.0,1.0
2022-11-14,2.49,2.5,2.32,2.4361,1995,62.25,62.5,58.0,60.9025,79.8,0.0,1.0
2022-11-15,2.5,2.5,2.43,2.5,1944,62.5,62.5,60.75,62.5,77.76,0.0,1.0
2022-11-16,2.44,2.5,2.32,2.3262,2772,61.0,62.5,58.0,58.155,110.88,0.0,1.0
2022-11-17,2.44,2.44,2.3881,2.41,1144,61.0,61.0,59.7025,60.25,45.76,0.0,1.0
2022-11-18,2.47,2.4747,2.435,2.4747,622,61.75,61.8675,60.875,61.8675,24.88,0.0,1.0
2022-11-21,2.47,2.5,2.3929,2.5,1601,61.75,62.5,59.8225,62.5,64.04,0.0,1.0
2022-11-22,2.32,2.43,2.32,2.4,8961,58.0,60.75,58.0,60.0,358.44,0.0,1.0
2022-11-23,2.4873,2.4873,2.3,2.405,8021,62.1825,62.1825,57.5,60.125,320.84,0.0,1.0
2022-11-25,2.45,2.47,2.45,2.47,691,61.25,61.75,61.25,61.75,27.64,0.0,1.0
2022-11-28,2.45,2.45,2.41,2.41,325,61.25,61.25,60.25,60.25,13,0.0,1.0
2022-11-29,2.46,2.4921,2.4137,2.4921,2524,61.5,62.3025,60.3425,62.3025,100.96,0.0,1.0
2022-11-30,2.4597,2.4597,2.4,2.4,607,61.4925,61.4925,60.0,60.0,24.28,0.0,1.0
2022-12-01,2.55,2.55,2.4222,2.43,1102,63.75,63.75,60.555,60.75,44.08,0.0,1.0
2022-12-02,2.5,2.5112,2.5,2.5054,7151,62.5,62.78,62.5,62.635,286.04,0.0,1.0
2022-12-05,2.5,2.53,2.5,2.5,2728,62.5,63.25,62.5,62.5,109.12,0.0,1.0
2022-12-06,2.55,2.55,2.52,2.55,587,63.75,63.75,63.0,63.75,23.48,0.0,1.0
2022-12-07,2.55,2.575,2.5,2.55,9032,63.75,64.375,62.5,63.75,361.28,0.0,1.0
2022-12-08,2.52,2.65,2.52,2.6461,4178,63.0,66.25,63.0,66.1525,167.12,0.0,1.0
2022-12-09,2.59,2.63,2.5,2.63,4632,64.75,65.75,62.5,65.75,185.28,0.0,1.0
2022-12-12,2.5,2.58,2.5,2.58,5462,62.5,64.5,62.5,64.5,218.48,0.0,1.0
2022-12-13,2.57,2.58,2.51,2.52,2210,64.25,64.5,62.75,63.0,88.4,0.0,1.0
2022-12-14,2.53,2.65,2.53,2.64,2317,63.25,66.25,63.25,66.0,92.68,0.0,1.0
2022-12-15,2.7,2.7,2.51,2.51,1204,67.5,67.5,62.75,62.75,48.16,0.0,1.0
2022-12-16,2.86,2.86,2.63,2.73,2290,71.5,71.5,65.75,68.25,91.6,0.0,1.0
2022-12-19,2.735,2.9,2.5101,2.7711,3545,68.375,72.5,62.7525,69.2775,141.8,0.0,1.0
2022-12-20,2.9,2.9,2.705,2.705,979,72.5,72.5,67.625,67.625,39.16,0.0,1.0
2022-12-21,2.85,2.89,2.765,2.89,4087,71.25,72.25,69.125,72.25,163.48,0.0,1.0
2022-12-22,2.88,2.88,2.51,2.621,3031,72.0,72.0,62.75,65.525,121.24,0.0,1.0
2022-12-23,2.745,2.87,2.7,2.87,15717,68.625,71.75,67.5,71.75,628.68,0.0,1.0
2022-12-27,2.76,2.86,2.75,2.86,9155,69.0,71.5,68.75,71.5,366.2,0.0,1.0
2022-12-28,2.79,2.86,2.75,2.86,6726,69.75,71.5,68.75,71.5,269.04,0.0,1.0
2022-12-29,2.78,2.88,2.75,2.86,5306,69.5,72.0,68.75,71.5,212.24,0.0,1.0
2022-12-30,2.85,2.9,2.75,2.75,9585,71.25,72.5,68.75,68.75,383.4,0.0,1.0
2023-01-03,2.8,2.89,2.76,2.83,2373,70.0,72.25,69.0,70.75,94.92,0.0,1.0
2023-01-04,2.94,3.0,2.86,3.0,1658,73.5,75.0,71.5,75.0,66.32,0.0,1.0
2023-01-05,2.92,2.92,2.79,2.88,2285,73.0,73.0,69.75,72.0,91.4,0.0,1.0
2023-01-06,2.9,3.0,2.8601,2.93,2781,72.5,75.0,71.5025,73.25,111.24,0.0,1.0
2023-01-09,2.86,2.9,2.7684,2.86,3015,71.5,72.5,69.21,71.5,120.6,0.0,1.0
2023-01-10,2.845,2.93,2.78,2.86,1939,71.125,73.25,69.5,71.5,77.56,0.0,1.0
2023-01-11,2.765,3.0,2.765,2.88,2492,69.125,75.0,69.125,72.0,99.68,0.0,1.0
2023-01-12,2.95,3.0,2.8371,3.0,2888,73.75,75.0,70.9275,75.0,115.52,0.0,1.0
2023-01-13,2.88,3.1,2.875,3.0,10154,72.0,77.5,71.875,75.0,406.16,0.0,1.0
2023-01-17,2.7945,2.89,2.75,2.89,12968,69.8625,72.25,68.75,72.25,518.72,0.0,1.0
2023-01-18,2.8,2.9115,2.79,2.79,8324,70.0,72.7875,69.75,69.75,332.96,0.0,1.0
2023-01-19,3.1,3.1,2.75,2.75,5280,77.5,77.5,68.75,68.75,211.2,0.0,1.0
2023-01-20,2.845,3.02,2.77,3.02,2956,71.125,75.5,69.25,75.5,118.24,0.0,1.0
2023-01-23,2.85,3.18,2.82,2.82,17248,71.25,79.5,70.5,70.5,689.92,0.0,1.0
2023-01-24,2.82,3.043,2.82,2.99,8931,70.5,76.075,70.5,74.75,357.24,0.0,1.0
2023-01-25,2.8499,2.85,2.7598,2.8,4275,71.2475,71.25,68.995,70.0,171,0.0,1.0
2023-01-26,2.88,2.93,2.7799,2.7799,1948,72.0,73.25,69.4975,69.4975,77.92,0.0,1.0
2023-01-27,2.855,2.93,2.855,2.88,1945,71.375,73.25,71.375,72.0,77.8,0.0,1.0
2023-01-30,2.71,2.96,2.71,2.81,5553,67.75,74.0,67.75,70.25,222.12,0.0,1.0
2023-01-31,2.76,2.9,2.76,2.89,2270,69.0,72.5,69.0,72.25,90.8,0.0,1.0
2023-02-01,2.875,3.0,2.875,2.9988,1764,71.875,75.0,71.875,74.97,70.56,0.0,1.0
2023-02-02,3.0,3.0,2.88,2.88,6145,75.0,75.0,72.0,72.0,245.8,0.0,1.0
2023-02-03,2.97,3.05,2.96,3.05,3125,74.25,76.25,74.0,76.25,125,0.0,1.0
2023-02-06,2.955,3.11,2.93,3.11,6525,73.875,77.75,73.25,77.75,261,0.0,1.0
2023-02-07,2.94,2.96,2.77,2.83,952,73.5,74.0,69.25,70.75,38.08,0.0,1.0
2023-02-08,2.94,2.94,2.8496,2.9,2893,73.5,73.5,71.24,72.5,115.72,0.0,1.0
2023-02-09,2.94,3.0471,2.94,3.0,5841,73.5,76.1775,73.5,75.0,233.64,0.0,1.0
2023-02-10,2.85,2.9,2.83,2.9,4262,71.25,72.5,70.75,72.5,170.48,0.0,1.0
2023-02-13,2.93,2.93,2.9,2.92,2065,73.25,73.25,72.5,73.0,82.6,0.0,1.0
2023-02-14,2.75,2.99,2.75,2.98,24097,68.75,74.75,68.75,74.5,963.88,0.0,1.0
2023-02-15,2.8,2.8,2.76,2.76,2092,70.0,70.0,69.0,69.0,83.68,0.0,1.0
2023-02-16,2.76,2.77,2.76,2.77,444,69.0,69.25,69.0,69.25,17.76,0.0,1.0
2023-02-17,2.8,2.83,2.78,2.83,2450,70.0,70.75,69.5,70.75,98,0.0,1.0
2023-02-21,2.72,2.8,2.72,2.75,4167,68.0,70.0,68.0,68.75,166.68,0.0,1.0
2023-02-22,2.66,2.66,2.66,2.66,310,66.5,66.5,66.5,66.5,12.4,0.0,1.0
2023-02-23,2.75,2.75,2.534,2.555,2552,68.75,68.75,63.35,63.875,102.08,0.0,1.0
2023-02-24,2.79,2.8,2.73,2.73,4219,69.75,70.0,68.25,68.25,168.76,0.0,1.0
2023-02-27,2.5533,2.6,2.51,2.51,3771,63.8325,65.0,62.75,62.75,150.84,0.0,1.0
2023-02-28,2.73,2.75,2.7,2.7362,1670,68.25,68.75,67.5,68.405,66.8,0.0,1.0
2023-03-01,2.69,2.73,2.69,2.71,5262,67.25,68.25,67.25,67.75,210.48,0.0,1.0
2023-03-02,2.6706,2.69,2.65,2.69,655,66.765,67.25,66.25,67.25,26.2,0.0,1.0
2023-03-03,2.6706,2.6706,2.6706,2.6706,66,66.765,66.765,66.765,66.765,2.64,0.0,1.0
2023-03-06,2.66,2.66,2.6599,2.66,2877,66.5,66.5,66.4975,66.5,115.08,0.0,1.0
2023-03-07,2.531,2.61,2.531,2.61,567,63.275,65.25,63.275,65.25,22.68,0.0,1.0
2023-03-08,2.66,2.66,2.65,2.65,433,66.5,66.5,66.25,66.25,17.32,0.0,1.0
2023-03-09,2.6099,2.6099,2.3755,2.52,3853,65.2475,65.2475,59.3875,63.0,154.12,0.0,1.0
2023-03-10,2.565,2.63,2.4454,2.4454,1176,64.125,65.75,61.135,61.135,47.04,0.0,1.0
2023-03-13,2.51,2.63,2.44,2.4401,2282,62.75,65.75,61.0,61.0025,91.28,0.0,1.0
2023-03-14,2.74,2.88,2.61,2.61,3896,68.5,72.0,65.25,65.25,155.84,0.0,1.0
2023-03-15,2.55,2.7195,2.55,2.7195,998,63.75,67.9875,63.75,67.9875,39.92,0.0,1.0
2023-03-16,2.55,2.55,2.55,2.55,159,63.75,63.75,63.75,63.75,6.36,0.0,1.0
2023-03-17,2.02,2.76,2.02,2.7,9590,50.5,69.0,50.5,67.5,383.6,0.0,1.0
2023-03-20,2.5,2.5,2.5,2.5,411,62.5,62.5,62.5,62.5,16.44,0.0,1.0
2023-03-21,2.18,2.51,2.0756,2.09,21579,54.5,62.75,51.89,52.25,863.16,0.0,1.0
2023-03-22,2.19,2.24,2.19,2.23,1185,54.75,56.0,54.75,55.75,47.4,0.0,1.0
2023-03-23,2.29,2.5,2.0101,2.29,1726,57.25,62.5,50.2525,57.25,69.04,0.0,1.0
2023-03-24,2.15,2.2167,2.15,2.15,1919,53.75,55.4175,53.75,53.75,76.76,0.0,1.0
2023-03-27,2.35,2.58,2.35,2.57,5521,58.75,64.5,58.75,64.25,220.84,0.0,1.0
2023-03-28,2.49,2.5,2.35,2.35,4463,62.25,62.5,58.75,58.75,178.52,0.0,1.0
2023-03-29,2.61,2.84,2.6,2.68,6070,65.25,71.0,65.0,67.0,242.8,0.0,1.0
2023-03-30,2.7,2.7,2.515,2.7,4060,67.5,67.5,62.875,67.5,162.4,0.0,1.0
2023-03-31,2.62,2.69,2.57,2.58,4020,65.5,67.25,64.25,64.5,160.8,0.0,1.0
2023-04-03,2.68,2.69,2.67,2.67,732,67.0,67.25,66.75,66.75,29.28,0.0,1.0
2023-04-04,2.5224,2.7,2.5224,2.7,3014,63.06,67.5,63.06,67.5,120.56,0.0,1.0
2023-04-05,2.32,2.52,2.32,2.52,523,58.0,63.0,58.0,63.0,20.92,0.0,1.0
2023-04-06,2.4,2.5,2.3397,2.49,1386,60.0,62.5,58.4925,62.25,55.44,0.0,1.0
2023-04-10,2.5,2.5,2.3,2.35,4094,62.5,62.5,57.5,58.75,163.76,0.0,1.0
2023-04-11,2.365,2.365,2.365,2.365,276,59.125,59.125,59.125,59.125,11.04,0.0,1.0
2023-04-12,2.39,2.4212,2.39,2.4,3714,59.75,60.53,59.75,60.0,148.56,0.0,1.0
2023-04-13,2.45,2.45,2.41,2.41,7319,61.25,61.25,60.25,60.25,292.76,0.0,1.0
2023-04-14,2.5,2.5,2.5,2.5,259,62.5,62.5,62.5,62.5,10.36,0.0,1.0
2023-04-17,2.4225,2.4225,2.35,2.4,878,60.5625,60.5625,58.75,60.0,35.12,0.0,1.0
2023-04-18,2.5,2.5,2.48,2.48,927,62.5,62.5,62.0,62.0,37.08,0.0,1.0
2023-04-19,2.54,2.54,2.47,2.47,741,63.5,63.5,61.75,61.75,29.64,0.0,1.0
2023-04-20,2.46,2.58,2.4401,2.58,670,61.5,64.5,61.0025,64.5,26.8,0.0,1.0
2023-04-21,2.43,2.43,2.3972,2.43,739,60.75,60.75,59.93,60.75,29.56,0.0,1.0
2023-04-24,2.3848,2.3848,2.3848,2.3848,742,59.62,59.62,59.62,59.62,29.68,0.0,1.0
2023-04-25,2.42,2.42,2.3901,2.3901,1643,60.5,60.5,59.7525,59.7525,65.72,0.0,1.0
2023-04-26,2.4,2.4111,2.3901,2.3901,1135,60.0,60.2775,59.7525,59.7525,45.4,0.0,1.0
2023-04-27,2.43,2.43,2.3898,2.3966,946,60.75,60.75,59.745,59.915,37.84,0.0,1.0
2023-04-28,2.4,2.43,2.4,2.43,466,60.0,60.75,60.0,60.75,18.64,0.0,1.0
2023-05-01,2.5,2.5,2.3875,2.3875,3277,62.5,62.5,59.6875,59.6875,131.08,0.0,1.0
2023-05-02,2.41,2.49,2.39,2.4,2535,60.25,62.25,59.75,60.0,101.4,0.0,1.0
2023-05-03,2.46,2.57,2.46,2.57,2042,61.5,64.25,61.5,64.25,81.68,0.0,1.0
2023-05-04,2.2618,2.37,2.2618,2.36,3054,56.545,59.25,56.545,59.0,122.16,0.0,1.0
2023-05-05,2.369,2.369,2.34,2.34,651,59.225,59.225,58.5,58.5,26.04,0.0,1.0
2023-05-08,2.369,2.369,2.369,2.369,410,59.225,59.225,59.225,59.225,16.4,0.0,1.0
2023-05-09,2.2,2.2005,2.2,2.2005,619,55.0,55.0125,55.0,55.0125,24.76,0.0,1.0
2023-05-10,2.39,2.39,2.2,2.2,1031,59.75,59.75,55.0,55.0,41.24,0.0,1.0
2023-05-11,2.355,2.355,2.335,2.335,612,58.875,58.875,58.375,58.375,24.48,0.0,1.0
2023-05-12,2.3,2.3647,2.3,2.3647,2416,57.5,59.1175,57.5,59.1175,96.64,0.0,1.0
2023-05-15,2.35,2.3799,2.3,2.36,1672,58.75,59.4975,57.5,59.0,66.88,0.0,1.0
2023-05-16,2.35,2.35,2.35,2.35,0,58.75,58.75,58.75,58.75,0,0.0,1.0
2023-05-17,2.3429,2.3429,2.31,2.31,649,58.5725,58.5725,57.75,57.75,25.96,0.0,1.0
2023-05-18,2.325,2.325,2.325,2.325,971,58.125,58.125,58.125,58.125,38.84,0.0,1.0
2023-05-19,2.35,2.35,2.306,2.32,1040,58.75,58.75,57.65,58.0,41.6,0.0,1.0
2023-05-22,2.26,2.38,2.26,2.38,2534,56.5,59.5,56.5,59.5,101.36,0.0,1.0
2023-05-23,2.26,2.26,2.26,2.26,78,56.5,56.5,56.5,56.5,3.12,0.0,1.0
2023-05-24,2.26,2.26,2.26,2.26,28,56.5,56.5,56.5,56.5,1.12,0.0,1.0
2023-05-25,2.24,2.27,2.03,2.03,5793,56.0,56.75,50.75,50.75,231.72,0.0,1.0
2023-05-26,2.28,2.31,2.23,2.23,544,57.0,57.75,55.75,55.75,21.76,0.0,1.0
2023-05-30,1.9292,2.24,1.8301,2.24,18700,48.23,56.0,45.7525,56.0,748,0.0,1.0
2023-05-31,1.77,1.8,1.67,1.67,255070,44.25,45.0,41.75,41.75,10202.8,0.0,1.0
2023-06-01,1.8,1.82,1.74,1.75,13925,45.0,45.5,43.5,43.75,557,0.0,1.0
2023-06-02,1.75,1.81,1.73,1.81,50366,43.75,45.25,43.25,45.25,2014.64,0.0,1.0
2023-06-05,1.8,1.83,1.74,1.77,9643,45.0,45.75,43.5,44.25,385.72,0.0,1.0
2023-06-06,1.81,1.81,1.75,1.8,14882,45.25,45.25,43.75,45.0,595.28,0.0,1.0
2023-06-07,1.81,1.85,1.74,1.83,74587,45.25,46.25,43.5,45.75,2983.48,0.0,1.0
2023-06-08,1.8,1.84,1.78,1.84,10526,45.0,46.0,44.5,46.0,421.04,0.0,1.0
2023-06-09,1.78,1.8,1.78,1.7801,3429,44.5,45.0,44.5,44.5025,137.16,0.0,1.0
2023-06-12,1.89,1.8999,1.8,1.81,28844,47.25,47.4975,45.0,45.25,1153.76,0.0,1.0
2023-06-13,1.83,1.8603,1.83,1.8603,31612,45.75,46.5075,45.75,46.5075,1264.48,0.0,1.0
2023-06-14,1.76,1.8,1.7473,1.79,11599,44.0,45.0,43.6825,44.75,463.96,0.0,1.0
2023-06-15,1.76,1.775,1.75,1.775,9738,44.0,44.375,43.75,44.375,389.52,0.0,1.0
2023-06-16,1.85,1.9,1.74,1.74,65452,46.25,47.5,43.5,43.5,2618.08,0.0,1.0
2023-06-20,1.78,1.795,1.73,1.795,14136,44.5,44.875,43.25,44.875,565.44,0.0,1.0
2023-06-21,1.78,1.78,1.75,1.7701,19637,44.5,44.5,43.75,44.2525,785.48,0.0,1.0
2023-06-22,1.765,1.78,1.7401,1.78,1624,44.125,44.5,43.5025,44.5,64.96,0.0,1.0
2023-06-23,1.77,1.78,1.7525,1.77,3406,44.25,44.5,43.8125,44.25,136.24,0.0,1.0
2023-06-26,1.7106,1.752,1.7,1.752,20779,42.765,43.8,42.5,43.8,831.16,0.0,1.0
2023-06-27,1.75,1.75,1.69,1.69,23715,43.75,43.75,42.25,42.25,948.6,0.0,1.0
2023-06-28,1.72,1.74,1.68,1.73,26790,43.0,43.5,42.0,43.25,1071.6,0.0,1.0
2023-06-29,1.77,1.77,1.7,1.75,22066,44.25,44.25,42.5,43.75,882.64,0.0,1.0
2023-06-30,1.85,1.85,1.7297,1.7745,14353,46.25,46.25,43.2425,44.3625,574.12,0.0,1.0
2023-07-03,1.75,1.83,1.75,1.8193,8303,43.75,45.75,43.75,45.4825,332.12,0.0,1.0
2023-07-05,1.76,1.76,1.7283,1.75,2837,44.0,44.0,43.2075,43.75,113.48,0.0,1.0
2023-07-06,1.7,1.72,1.6272,1.72,2538,42.5,43.0,40.68,43.0,101.52,0.0,1.0
2023-07-07,1.66,1.7,1.645,1.655,5654,41.5,42.5,41.125,41.375,226.16,0.0,1.0
2023-07-10,1.65,1.705,1.65,1.705,18927,41.25,42.625,41.25,42.625,757.08,0.0,1.0
2023-07-11,1.67,1.67,1.544,1.63,14068,41.75,41.75,38.6,40.75,562.72,0.0,1.0
2023-07-12,1.69,1.73,1.68,1.73,1885,42.25,43.25,42.0,43.25,75.4,0.0,1.0
2023-07-13,1.62,1.71,1.62,1.71,5189,40.5,42.75,40.5,42.75,207.56,0.0,1.0
2023-07-14,1.65,1.69,1.65,1.65,870,41.25,42.25,41.25,41.25,34.8,0.0,1.0
2023-07-17,1.7,1.7,1.69,1.69,2173,42.5,42.5,42.25,42.25,86.92,0.0,1.0
2023-07-18,1.67,1.67,1.61,1.67,1505,41.75,41.75,40.25,41.75,60.2,0.0,1.0
2023-07-19,1.67,1.67,1.67,1.67,341,41.75,41.75,41.75,41.75,13.64,0.0,1.0
2023-07-20,1.6,1.625,1.5763,1.625,8862,40.0,40.625,39.4075,40.625,354.48,0.0,1.0
2023-07-21,1.58,1.65,1.55,1.65,5048,39.5,41.25,38.75,41.25,201.92,0.0,1.0
2023-07-24,1.63,1.68,1.6,1.67,1330,40.75,42.0,40.0,41.75,53.2,0.0,1.0
2023-07-25,1.54,1.693,1.53,1.66,6938,38.5,42.325,38.25,41.5,277.52,0.0,1.0
2023-07-26,1.46,1.5301,1.46,1.5301,9590,36.5,38.2525,36.5,38.2525,383.6,0.0,1.0
2023-07-27,1.42,1.6063,1.42,1.6063,4271,35.5,40.1575,35.5,40.1575,170.84,0.0,1.0
2023-07-28,1.4,1.4,1.4,1.4,530,35.0,35.0,35.0,35.0,21.2,0.0,1.0
2023-07-31,1.33,1.42,1.33,1.42,15138,33.25,35.5,33.25,35.5,605.52,0.0,1.0
2023-08-01,1.275,1.3799,1.275,1.3799,12756,31.875,34.4975,31.875,34.4975,510.24,0.0,1.0
2023-08-02,1.35,1.35,1.31,1.31,3043,33.75,33.75,32.75,32.75,121.72,0.0,1.0
2023-08-03,1.53,1.64,1.35,1.395,62592,38.25,41.0,33.75,34.875,2503.68,0.0,1.0
2023-08-04,1.5192,1.5192,1.37,1.5004,6517,37.98,37.98,34.25,37.51,260.68,0.0,1.0
2023-08-07,1.56,1.64,1.53,1.56,21100,39.0,41.0,38.25,39.0,844,0.0,1.0
2023-08-08,1.51,1.6199,1.51,1.61,9562,37.75,40.4975,37.75,40.25,382.48,0.0,1.0
2023-08-09,1.51,1.51,1.51,1.51,1121,37.75,37.75,37.75,37.75,44.84,0.0,1.0
2023-08-10,1.52,1.5774,1.28,1.45,41937,38.0,39.435,32.0,36.25,1677.48,0.0,1.0
2023-08-11,1.58,1.58,1.46,1.5101,5246,39.5,39.5,36.5,37.7525,209.84,0.0,1.0
2023-08-14,1.4,1.4978,1.3101,1.3101,14345,35.0,37.445,32.7525,32.7525,573.8,0.0,1.0
2023-08-15,1.36,1.4301,1.29,1.37,8529,34.0,35.7525,32.25,34.25,341.16,0.0,1.0
2023-08-16,1.4399,1.4399,1.4399,1.4399,1111,35.9975,35.9975,35.9975,35.9975,44.44,0.0,1.0
2023-08-17,1.28,1.36,1.28,1.36,4419,32.0,34.0,32.0,34.0,176.76,0.0,1.0
2023-08-18,1.38,1.4199,1.33,1.365,8867,34.5,35.4975,33.25,34.125,354.68,0.0,1.0
2023-08-21,1.38,1.38,1.38,1.38,155,34.5,34.5,34.5,34.5,6.2,0.0,1.0
2023-08-22,1.35,1.37,1.29,1.302,4461,33.75,34.25,32.25,32.55,178.44,0.0,1.0
2023-08-23,1.3266,1.33,1.3266,1.33,1443,33.165,33.25,33.165,33.25,57.72,0.0,1.0
2023-08-24,1.29,1.2901,1.24,1.29,10512,32.25,32.2525,31.0,32.25,420.48,0.0,1.0
2023-08-25,1.29,1.29,1.29,1.29,187,32.25,32.25,32.25,32.25,7.48,0.0,1.0
2023-08-28,1.2799,1.41,1.25,1.25,9231,31.9975,35.25,31.25,31.25,369.24,0.0,1.0
2023-08-29,1.23,1.315,1.1801,1.23,8014,30.75,32.875,29.5025,30.75,320.56,0.0,1.0
2023-08-30,1.3,1.35,1.21,1.21,22091,32.5,33.75,30.25,30.25,883.64,0.0,1.0
2023-08-31,1.47,1.63,1.31,1.31,111815,36.75,40.75,32.75,32.75,4472.6,0.0,1.0
2023-09-01,1.44,1.46,1.385,1.422,10087,36.0,36.5,34.625,35.55,403.48,0.0,1.0
2023-09-05,1.33,1.45,1.32,1.38,4570,33.25,36.25,33.0,34.5,182.8,0.0,1.0
2023-09-06,1.36,1.4,1.35,1.35,9163,34.0,35.0,33.75,33.75,366.52,0.0,1.0
2023-09-07,1.38,1.43,1.36,1.36,6866,34.5,35.75,34.0,34.0,274.64,0.0,1.0
2023-09-08,1.41,1.46,1.38,1.38,4094,35.25,36.5,34.5,34.5,163.76,0.0,1.0
2023-09-11,1.35,1.3801,1.3003,1.38,6790,33.75,34.5025,32.5075,34.5,271.6,0.0,1.0
2023-09-12,1.32,1.3799,1.3,1.3,3194,33.0,34.4975,32.5,32.5,127.76,0.0,1.0
2023-09-13,1.28,1.32,1.24,1.31,9359,32.0,33.0,31.0,32.75,374.36,0.0,1.0
2023-09-14,1.33,1.33,1.2,1.235,14752,33.25,33.25,30.0,30.875,590.08,0.0,1.0
2023-09-15,1.35,1.41,1.3,1.35,14190,33.75,35.25,32.5,33.75,567.6,0.0,1.0
2023-09-18,1.43,1.5118,1.25,1.339,43771,35.75,37.795,31.25,33.475,1750.84,0.0,1.0
2023-09-19,1.45,1.45,1.45,1.45,1921,36.25,36.25,36.25,36.25,76.84,0.0,1.0
2023-09-20,1.33,1.43,1.33,1.42,1546,33.25,35.75,33.25,35.5,61.84,0.0,1.0
2023-09-21,1.3501,1.38,1.33,1.33,4097,33.7525,34.5,33.25,33.25,163.88,0.0,1.0
2023-09-22,1.3501,1.36,1.3501,1.36,717,33.7525,34.0,33.7525,34.0,28.68,0.0,1.0
2023-09-25,1.31,1.4,1.2,1.25,16955,32.75,35.0,30.0,31.25,678.2,0.0,1.0
2023-09-26,1.28,1.28,1.25,1.25,791,32.0,32.0,31.25,31.25,31.64,0.0,1.0
2023-09-27,1.3,1.3,1.21,1.22,1372,32.5,32.5,30.25,30.5,54.88,0.0,1.0
2023-09-28,1.32,1.32,1.32,1.32,270,33.0,33.0,33.0,33.0,10.8,0.0,1.0
2023-09-29,1.4,1.4499,1.25,1.2899,33080,35.0,36.2475,31.25,32.2475,1323.2,0.0,1.0
2023-10-02,1.39,1.46,1.39,1.46,6755,34.75,36.5,34.75,36.5,270.2,0.0,1.0
2023-10-03,1.55,1.55,1.45,1.45,4254,38.75,38.75,36.25,36.25,170.16,0.0,1.0
2023-10-04,1.525,1.85,1.2501,1.55,145936,38.125,46.25,31.2525,38.75,5837.44,0.0,1.0
2023-10-05,1.55,1.5559,1.525,1.525,6099,38.75,38.8975,38.125,38.125,243.96,0.0,1.0
2023-10-06,1.42,1.5499,1.375,1.53,7725,35.5,38.7475,34.375,38.25,309,0.0,1.0
2023-10-09,1.41,1.42,1.3001,1.3001,1441,35.25,35.5,32.5025,32.5025,57.64,0.0,1.0
2023-10-10,1.42,1.52,1.311,1.311,26502,35.5,38.0,32.775,32.775,1060.08,0.0,1.0
2023-10-11,1.4,1.42,1.35,1.36,2031,35.0,35.5,33.75,34.0,81.24,0.0,1.0
2023-10-12,1.39,1.39,1.32,1.32,325,34.75,34.75,33.0,33.0,13,0.0,1.0
2023-10-13,1.39,1.42,1.35,1.42,611,34.75,35.5,33.75,35.5,24.44,0.0,1.0
2023-10-16,1.36,1.56,1.32,1.35,12886,34.0,39.0,33.0,33.75,515.44,0.0,1.0
2023-10-17,1.35,1.44,1.35,1.35,4116,33.75,36.0,33.75,33.75,164.64,0.0,1.0
2023-10-18,1.37,1.38,1.37,1.38,1265,34.25,34.5,34.25,34.5,50.6,0.0,1.0
2023-10-19,1.35,1.4,1.35,1.39,2007,33.75,35.0,33.75,34.75,80.28,0.0,1.0
2023-10-20,1.35,1.35,1.35,1.35,6,33.75,33.75,33.75,33.75,0.24,0.0,1.0
2023-10-23,1.3,1.3799,1.3,1.31,6262,32.5,34.4975,32.5,32.75,250.48,0.0,1.0
2023-10-24,1.3,1.3352,1.3,1.3352,2475,32.5,33.38,32.5,33.38,99,0.0,1.0
2023-10-25,1.4,1.4,1.35,1.35,913,35.0,35.0,33.75,33.75,36.52,0.0,1.0
2023-10-26,1.31,1.31,1.31,1.31,299,32.75,32.75,32.75,32.75,11.96,0.0,1.0
2023-10-27,1.31,1.31,1.31,1.31,8,32.75,32.75,32.75,32.75,0.32,0.0,1.0
2023-10-30,1.31,1.31,1.31,1.31,305,32.75,32.75,32.75,32.75,12.2,0.0,1.0
2023-10-31,1.34,1.34,1.33,1.33,1391,33.5,33.5,33.25,33.25,55.64,0.0,1.0
2023-11-01,1.383,1.4,1.33,1.33,3927,34.575,35.0,33.25,33.25,157.08,0.0,1.0
2023-11-02,1.3208,1.4,1.31,1.34,13803,33.02,35.0,32.75,33.5,552.12,0.0,1.0
2023-11-03,1.32,1.324,1.32,1.324,1084,33.0,33.1,33.0,33.1,43.36,0.0,1.0
2023-11-06,1.27,1.31,1.27,1.31,3937,31.75,32.75,31.75,32.75,157.48,0.0,1.0
2023-11-07,1.25,1.25,1.21,1.2101,5660,31.25,31.25,30.25,30.2525,226.4,0.0,1.0
2023-11-08,1.21,1.21,1.2,1.2092,2378,30.25,30.25,30.0,30.23,95.12,0.0,1.0
2023-11-09,1.191,1.2001,1.16,1.2,22589,29.775,30.0025,29.0,30.0,903.56,0.0,1.0
2023-11-10,1.26,1.26,1.0,1.13,65021,31.5,31.5,25.0,28.25,2600.84,0.0,1.0
2023-11-13,1.36,1.37,1.22,1.26,7001,34.0,34.25,30.5,31.5,280.04,0.0,1.0
2023-11-14,1.42,1.43,1.2301,1.33,13630,35.5,35.75,30.7525,33.25,545.2,0.0,1.0
2023-11-15,1.48,1.5,1.2943,1.43,6356,37.0,37.5,32.3575,35.75,254.24,0.0,1.0
2023-11-16,1.645,1.7,1.5,1.56,13439,41.125,42.5,37.5,39.0,537.56,0.0,1.0
2023-11-17,1.43,1.76,1.43,1.68,16348,35.75,44.0,35.75,42.0,653.92,0.0,1.0
2023-11-20,1.4,1.5,1.2705,1.43,24798,35.0,37.5,31.7625,35.75,991.92,0.0,1.0
2023-11-21,1.314,1.314,1.314,1.314,504,32.85,32.85,32.85,32.85,20.16,0.0,1.0
2023-11-22,1.33,1.365,1.33,1.365,1736,33.25,34.125,33.25,34.125,69.44,0.0,1.0
2023-11-24,1.36,1.36,1.34,1.34,691,34.0,34.0,33.5,33.5,27.64,0.0,1.0
2023-11-27,1.26,1.4,1.26,1.4,5001,31.5,35.0,31.5,35.0,200.04,0.0,1.0
2023-11-28,1.31,1.3516,1.248,1.28,36949,32.75,33.79,31.2,32.0,1477.96,0.0,1.0
2023-11-29,1.28,1.32,1.2,1.2,4292,32.0,33.0,30.0,30.0,171.68,0.0,1.0
2023-11-30,1.24,1.29,1.24,1.2885,4993,31.0,32.25,31.0,32.2125,199.72,0.0,1.0
2023-12-01,1.28,1.395,1.24,1.35,22206,32.0,34.875,31.0,33.75,888.24,0.0,1.0
2023-12-04,1.29,1.38,1.269,1.33,4640,32.25,34.5,31.725,33.25,185.6,0.0,1.0
2023-12-05,1.3,1.3229,1.3,1.3229,578,32.5,33.0725,32.5,33.0725,23.12,0.0,1.0
2023-12-06,1.2554,1.31,1.2502,1.3099,7633,31.385,32.75,31.255,32.7475,305.32,0.0,1.0
2023-12-07,1.3186,1.3299,1.24,1.24,4392,32.965,33.2475,31.0,31.0,175.68,0.0,1.0
2023-12-08,1.32,1.32,1.25,1.3199,8387,33.0,33.0,31.25,32.9975,335.48,0.0,1.0
2023-12-11,1.27,1.3,1.24,1.3,13570,31.75,32.5,31.0,32.5,542.8,0.0,1.0
2023-12-12,1.26,1.2777,1.25,1.2777,9310,31.5,31.9425,31.25,31.9425,372.4,0.0,1.0
2023-12-13,1.34,1.35,1.2,1.2,9281,33.5,33.75,30.0,30.0,371.24,0.0,1.0
2023-12-14,1.37,1.37,1.3,1.37,1984,34.25,34.25,32.5,34.25,79.36,0.0,1.0
2023-12-15,1.34,1.4,1.3,1.37,16726,33.5,35.0,32.5,34.25,669.04,0.0,1.0
2023-12-18,1.39,1.4,1.3,1.3,17101,34.75,35.0,32.5,32.5,684.04,0.0,1.0
2023-12-19,1.48,1.48,1.42,1.42,5242,37.0,37.0,35.5,35.5,209.68,0.0,1.0
2023-12-20,1.43,1.435,1.42,1.42,9644,35.75,35.875,35.5,35.5,385.76,0.0,1.0
2023-12-21,1.4311,1.46,1.426,1.4583,2492,35.7775,36.5,35.65,36.4575,99.68,0.0,1.0
2023-12-22,1.4,1.44,1.4,1.44,2457,35.0,36.0,35.0,36.0,98.28,0.0,1.0
2023-12-26,1.52,1.53,1.41,1.48,14945,38.0,38.25,35.25,37.0,597.8,0.0,1.0
2023-12-27,1.575,1.6204,1.4501,1.4501,1691,39.375,40.51,36.2525,36.2525,67.64,0.0,1.0
2023-12-28,1.465,1.6,1.3501,1.6,11180,36.625,40.0,33.7525,40.0,447.2,0.0,1.0
2023-12-29,1.6,1.6,1.395,1.44,12690,40.0,40.0,34.875,36.0,507.6,0.0,1.0
2024-01-02,1.6,1.63,1.6,1.6238,5112,40.0,40.75,40.0,40.595,204.48,0.0,1.0
2024-01-03,1.42,1.515,1.4,1.4317,13455,35.5,37.875,35.0,35.7925,538.2,0.0,1.0
2024-01-04,1.5,1.6197,1.4101,1.4673,32892,37.5,40.4925,35.2525,36.6825,1315.68,0.0,1.0
2024-01-05,1.4599,1.47,1.42,1.47,12582,36.4975,36.75,35.5,36.75,503.28,0.0,1.0
2024-01-08,1.44,1.48,1.4,1.4,1240,36.0,37.0,35.0,35.0,49.6,0.0,1.0
2024-01-09,1.4,1.48,1.4,1.48,1284,35.0,37.0,35.0,37.0,51.36,0.0,1.0
2024-01-10,1.4,1.4,1.4,1.4,109,35.0,35.0,35.0,35.0,4.36,0.0,1.0
2024-01-11,1.35,1.425,1.31,1.4,9958,33.75,35.625,32.75,35.0,398.32,0.0,1.0
2024-01-12,1.41,1.41,1.4,1.4,1258,35.25,35.25,35.0,35.0,50.32,0.0,1.0
2024-01-16,1.44,1.4499,1.4,1.4499,2771,36.0,36.2475,35.0,36.2475,110.84,0.0,1.0
2024-01-17,1.34,1.47,1.34,1.44,3523,33.5,36.75,33.5,36.0,140.92,0.0,1.0
2024-01-18,1.425,1.425,1.4,1.405,2587,35.625,35.625,35.0,35.125,103.48,0.0,1.0
2024-01-19,1.365,1.39,1.31,1.31,6396,34.125,34.75,32.75,32.75,255.84,0.0,1.0
2024-01-22,1.3,1.31,1.27,1.27,9856,32.5,32.75,31.75,31.75,394.24,0.0,1.0
2024-01-23,1.32,1.32,1.32,1.32,221,33.0,33.0,33.0,33.0,8.84,0.0,1.0
2024-01-24,1.3205,1.4,1.3205,1.4,5042,33.0125,35.0,33.0125,35.0,201.68,0.0,1.0
2024-01-25,1.36,1.3958,1.36,1.3958,434,34.0,34.895,34.0,34.895,17.36,0.0,1.0
2024-01-26,1.39,1.39,1.39,1.39,518,34.75,34.75,34.75,34.75,20.72,0.0,1.0
2024-01-29,1.41,1.41,1.4,1.4,258,35.25,35.25,35.0,35.0,10.32,0.0,1.0
2024-01-30,1.45,1.45,1.45,1.45,2164,36.25,36.25,36.25,36.25,86.56,0.0,1.0
2024-01-31,1.4,1.5103,1.39,1.39,3175,35.0,37.7575,34.75,34.75,127,0.0,1.0
2024-02-01,1.4229,1.5199,1.4229,1.5199,4656,35.5725,37.9975,35.5725,37.9975,186.24,0.0,1.0
2024-02-02,1.46,1.47,1.3799,1.38,5491,36.5,36.75,34.4975,34.5,219.64,0.0,1.0
2024-02-05,1.3955,1.3955,1.3955,1.3955,211,34.8875,34.8875,34.8875,34.8875,8.44,0.0,1.0
2024-02-06,1.3304,1.3304,1.3304,1.3304,547,33.26,33.26,33.26,33.26,21.88,0.0,1.0
2024-02-07,1.3501,1.3501,1.3501,1.3501,1481,33.7525,33.7525,33.7525,33.7525,59.24,0.0,1.0
2024-02-08,1.34,1.35,1.3301,1.34,8395,33.5,33.75,33.2525,33.5,335.8,0.0,1.0
2024-02-09,1.35,1.36,1.34,1.35,1759,33.75,34.0,33.5,33.75,70.36,0.0,1.0
2024-02-12,1.27,1.35,1.21,1.34,38983,31.75,33.75,30.25,33.5,1559.32,0.0,1.0
2024-02-13,1.21,1.35,1.21,1.245,24473,30.25,33.75,30.25,31.125,978.92,0.0,1.0
2024-02-14,1.2515,1.36,1.23,1.26,11914,31.2875,34.0,30.75,31.5,476.56,0.0,1.0
2024-02-15,1.31,1.31,1.21,1.28,8431,32.75,32.75,30.25,32.0,337.24,0.0,1.0
2024-02-16,1.34,1.3499,1.22,1.22,3625,33.5,33.7475,30.5,30.5,145,0.0,1.0
2024-02-20,1.31,1.34,1.2962,1.34,1626,32.75,33.5,32.405,33.5,65.04,0.0,1.0
2024-02-21,1.3,1.3001,1.29,1.29,1445,32.5,32.5025,32.25,32.25,57.8,0.0,1.0
2024-02-22,1.3,1.3,1.2802,1.3,2558,32.5,32.5,32.005,32.5,102.32,0.0,1.0
2024-02-23,1.3,1.3,1.28,1.3,2590,32.5,32.5,32.0,32.5,103.6,0.0,1.0
2024-02-26,1.34,1.34,1.245,1.32,5537,33.5,33.5,31.125,33.0,221.48,0.0,1.0
2024-02-27,1.34,1.34,1.34,1.34,634,33.5,33.5,33.5,33.5,25.36,0.0,1.0
2024-02-28,1.3,1.3,1.21,1.28,7246,32.5,32.5,30.25,32.0,289.84,0.0,1.0
2024-02-29,1.2999,1.2999,1.29,1.29,1683,32.4975,32.4975,32.25,32.25,67.32,0.0,1.0
2024-03-01,1.33,1.39,1.32,1.3399,9162,33.25,34.75,33.0,33.4975,366.48,0.0,1.0
2024-03-04,1.35,1.42,1.27,1.42,24738,33.75,35.5,31.75,35.5,989.52,0.0,1.0
2024-03-05,1.32,1.41,1.28,1.322,14993,33.0,35.25,32.0,33.05,599.72,0.0,1.0
2024-03-06,1.32,1.365,1.2854,1.35,9829,33.0,34.125,32.135,33.75,393.16,0.0,1.0
2024-03-07,1.42,1.42,1.2968,1.42,15357,35.5,35.5,32.42,35.5,614.28,0.0,1.0
2024-03-08,1.504,1.53,1.415,1.45,37371,37.6,38.25,35.375,36.25,1494.84,0.0,1.0
2024-03-11,1.455,1.54,1.41,1.5,17627,36.375,38.5,35.25,37.5,705.08,0.0,1.0
2024-03-12,1.47,1.5,1.44,1.49,35632,36.75,37.5,36.0,37.25,1425.28,0.0,1.0
2024-03-13,1.42,1.51,1.41,1.44,8317,35.5,37.75,35.25,36.0,332.68,0.0,1.0
2024-03-14,1.39,1.45,1.3503,1.4419,15519,34.75,36.25,33.7575,36.0475,620.76,0.0,1.0
2024-03-15,1.47,1.47,1.32,1.4001,33919,36.75,36.75,33.0,35.0025,1356.76,0.0,1.0
2024-03-18,1.42,1.5202,1.38,1.47,20526,35.5,38.005,34.5,36.75,821.04,0.0,1.0
2024-03-19,1.39,1.45,1.38,1.38,3464,34.75,36.25,34.5,34.5,138.56,0.0,1.0
2024-03-20,1.3799,1.4602,1.3,1.375,23642,34.4975,36.505,32.5,34.375,945.68,0.0,1.0
2024-03-21,1.36,1.3999,1.33,1.38,11222,34.0,34.9975,33.25,34.5,448.88,0.0,1.0
2024-03-22,1.4,1.45,1.3152,1.3152,15452,35.0,36.25,32.88,32.88,618.08,0.0,1.0
2024-03-25,1.41,1.45,1.39,1.39,11527,35.25,36.25,34.75,34.75,461.08,0.0,1.0
2024-03-26,1.43,1.4616,1.38,1.43,32840,35.75,36.54,34.5,35.75,1313.6,0.0,1.0
2024-03-27,1.46,1.48,1.38,1.43,14599,36.5,37.0,34.5,35.75,583.96,0.0,1.0
2024-03-28,1.38,1.4599,1.37,1.41,30949,34.5,36.4975,34.25,35.25,1237.96,0.0,1.0
2024-04-01,1.41,1.53,1.39,1.39,17054,35.25,38.25,34.75,34.75,682.16,0.0,1.0
2024-04-02,1.38,1.3997,1.36,1.39,4945,34.5,34.9925,34.0,34.75,197.8,0.0,1.0
2024-04-03,1.4,1.43,1.33,1.33,6623,35.0,35.75,33.25,33.25,264.92,0.0,1.0
2024-04-04,1.41,1.415,1.33,1.36,10971,35.25,35.375,33.25,34.0,438.84,0.0,1.0
2024-04-05,1.43,1.43,1.3508,1.3508,23268,35.75,35.75,33.77,33.77,930.72,0.0,1.0
2024-04-08,1.4,1.42,1.37,1.37,5765,35.0,35.5,34.25,34.25,230.6,0.0,1.0
2024-04-09,1.405,1.405,1.38,1.4,15785,35.125,35.125,34.5,35.0,631.4,0.0,1.0
2024-04-10,1.4,1.4,1.37,1.37,1828,35.0,35.0,34.25,34.25,73.12,0.0,1.0
2024-04-11,1.37,1.38,1.37,1.38,554,34.25,34.5,34.25,34.5,22.16,0.0,1.0
2024-04-12,1.45,1.46,1.35,1.3515,29407,36.25,36.5,33.75,33.7875,1176.28,0.0,1.0
2024-04-15,1.47,1.47,1.4,1.41,8119,36.75,36.75,35.0,35.25,324.76,0.0,1.0
2024-04-16,1.4,1.4999,1.39,1.4999,15969,35.0,37.4975,34.75,37.4975,638.76,0.0,1.0
2024-04-17,1.43,1.44,1.395,1.42,2570,35.75,36.0,34.875,35.5,102.8,0.0,1.0
2024-04-18,1.46,1.46,1.39,1.46,10247,36.5,36.5,34.75,36.5,409.88,0.0,1.0
2024-04-19,1.37,1.44,1.37,1.38,9731,34.25,36.0,34.25,34.5,389.24,0.0,1.0
2024-04-22,1.32,1.47,1.32,1.47,30723,33.0,36.75,33.0,36.75,1228.92,0.0,1.0
2024-04-23,1.32,1.37,1.32,1.34,9997,33.0,34.25,33.0,33.5,399.88,0.0,1.0
2024-04-24,1.39,1.39,1.26,1.31,49999,34.75,34.75,31.5,32.75,1999.96,0.0,1.0
2024-04-25,1.33,1.3445,1.3189,1.3189,15515,33.25,33.6125,32.9725,32.9725,620.6,0.0,1.0
2024-04-26,1.3456,1.39,1.33,1.39,23903,33.64,34.75,33.25,34.75,956.12,0.0,1.0
2024-04-29,1.37,1.44,1.3318,1.44,10654,34.25,36.0,33.295,36.0,426.16,0.0,1.0
2024-04-30,1.34,1.375,1.3,1.375,12035,33.5,34.375,32.5,34.375,481.4,0.0,1.0
2024-05-01,1.34,1.39,1.32,1.36,7302,33.5,34.75,33.0,34.0,292.08,0.0,1.0
2024-05-02,1.33,1.37,1.3,1.31,15181,33.25,34.25,32.5,32.75,607.24,0.0,1.0
2024-05-03,1.29,1.32,1.26,1.32,68143,32.25,33.0,31.5,33.0,2725.72,0.0,1.0
2024-05-06,1.31,1.35,1.2737,1.28,2008994,32.75,33.75,31.8425,32.0,80359.76,0.0,1.0
2024-05-07,1.31,1.4405,1.2999,1.4,692271,32.75,36.0125,32.4975,35.0,27690.84,0.0,1.0
2024-05-08,1.36,1.36,1.2828,1.3,99315,34.0,34.0,32.07,32.5,3972.6,0.0,1.0
2024-05-09,1.35,1.37,1.26,1.35,169098,33.75,34.25,31.5,33.75,6763.92,0.0,1.0
2024-05-10,1.27,1.3,1.24,1.3,37186,31.75,32.5,31.0,32.5,1487.44,0.0,1.0
2024-05-13,1.21,1.2799,1.17,1.24,48625,30.25,31.9975,29.25,31.0,1945,0.0,1.0
2024-05-14,1.23,1.23,1.19,1.21,17939,30.75,30.75,29.75,30.25,717.56,0.0,1.0
2024-05-15,1.22,1.24,1.2,1.2271,13095,30.5,31.0,30.0,30.6775,523.8,0.0,1.0
2024-05-16,1.14,1.24,1.14,1.24,33297,28.5,31.0,28.5,31.0,1331.88,0.0,1.0
2024-05-17,1.13,1.1699,1.1082,1.15,53581,28.25,29.2475,27.705,28.75,2143.24,0.0,1.0
2024-05-20,1.08,1.13,1.07,1.1,147993,27.0,28.25,26.75,27.5,5919.72,0.0,1.0
2024-05-21,1.09,1.09,1.02,1.05,94303,27.25,27.25,25.5,26.25,3772.12,0.0,1.0
2024-05-22,1.3,1.3,1.0699,1.07,151913,32.5,32.5,26.7475,26.75,6076.52,0.0,1.0
2024-05-23,1.25,1.3,1.16,1.3,51228,31.25,32.5,29.0,32.5,2049.12,0.0,1.0
2024-05-24,1.27,1.27,1.19,1.195,38229,31.75,31.75,29.75,29.875,1529.16,0.0,1.0
2024-05-28,1.2003,1.25,1.18,1.245,29770,30.0075,31.25,29.5,31.125,1190.8,0.0,1.0
2024-05-29,1.25,1.25,1.11,1.18,55362,31.25,31.25,27.75,29.5,2214.48,0.0,1.0
2024-05-30,1.15,1.2298,1.15,1.2,33330,28.75,30.745,28.75,30.0,1333.2,0.0,1.0
2024-05-31,1.23,1.48,1.15,1.17,277111,30.75,37.0,28.75,29.25,11084.44,0.0,1.0
2024-06-03,1.23,1.3292,1.2,1.22,45462,30.75,33.23,30.0,30.5,1818.48,0.0,1.0
2024-06-04,1.19,1.25,1.121,1.25,40427,29.75,31.25,28.025,31.25,1617.08,0.0,1.0
2024-06-05,1.22,1.2399,1.12,1.1634,10373,30.5,30.9975,28.0,29.085,414.92,0.0,1.0
2024-06-06,1.18,1.2199,1.15,1.2,17692,29.5,30.4975,28.75,30.0,707.68,0.0,1.0
2024-06-07,1.15,1.1853,1.11,1.1301,8724,28.75,29.6325,27.75,28.2525,348.96,0.0,1.0
2024-06-10,1.15,1.19,1.13,1.13,6931,28.75,29.75,28.25,28.25,277.24,0.0,1.0
2024-06-11,1.15,1.192,1.1,1.145,33157,28.75,29.8,27.5,28.625,1326.28,0.0,1.0
2024-06-12,1.07,1.19,1.06,1.1401,35504,26.75,29.75,26.5,28.5025,1420.16,0.0,1.0
2024-06-13,1.03,1.1161,0.9938,1.1161,122704,25.75,27.9025,24.845,27.9025,4908.16,0.0,1.0
2024-06-14,1.0881,1.0881,1.0,1.06,25827,27.2025,27.2025,25.0,26.5,1033.08,0.0,1.0
2024-06-17,1.025,1.1,1.02,1.08,32125,25.625,27.5,25.5,27.0,1285,0.0,1.0
2024-06-18,1.05,1.075,1.04,1.04,38863,26.25,26.875,26.0,26.0,1554.52,0.0,1.0
2024-06-20,1.05,1.1,1.03,1.03,51886,26.25,27.5,25.75,25.75,2075.44,0.0,1.0
2024-06-21,0.99,1.07,0.99,1.0675,77320,24.75,26.75,24.75,26.6875,3092.8,0.0,1.0
2024-06-24,0.93,1.04,0.9041,1.03,56560,23.25,26.0,22.6025,25.75,2262.4,0.0,1.0
2024-06-25,0.9125,1.02,0.91,0.92,30434,22.8125,25.5,22.75,23.0,1217.36,0.0,1.0
2024-06-26,0.96,0.9897,0.9223,0.9637,13713,24.0,24.7425,23.0575,24.0925,548.52,0.0,1.0
2024-06-27,0.9639,0.9838,0.938973,0.938973,2724,24.0975,24.595,23.474325,23.474325,108.96,0.0,1.0
2024-06-28,0.9476,0.9659,0.911429,0.95,22285,23.69,24.1475,22.785725,23.75,891.4,0.0,1.0
2024-07-01,0.9598,0.9599,0.905801,0.92,24488,23.995,23.9975,22.645025,23.0,979.52,0.0,1.0
2024-07-02,0.9203,0.9598,0.903101,0.903101,11649,23.0075,23.995,22.577525,22.577525,465.96,0.0,1.0
2024-07-03,0.9597,0.9599,0.92,0.9599,6596,23.9925,23.9975,23.0,23.9975,263.84,0.0,1.0
2024-07-05,0.963,0.9998,0.9221,0.93,5363,24.075,24.995,23.0525,23.25,214.52,0.0,1.0
2024-07-08,0.9298,0.9738,0.8684,0.9262,45702,23.245,24.345,21.71,23.155,1828.08,0.0,1.0
2024-07-09,0.8952,0.9943,0.8843,0.9161,33404,22.38,24.8575,22.1075,22.9025,1336.16,0.0,1.0
2024-07-10,0.95,0.98,0.8313,0.909899,89930,23.75,24.5,20.7825,22.747475,3597.2,0.0,1.0
2024-07-11,0.98,1.0,0.9004,0.9624,48722,24.5,25.0,22.51,24.06,1948.88,0.0,1.0
2024-07-12,1.02,1.02,0.98,0.98,5471,25.5,25.5,24.5,24.5,218.84,0.0,1.0
2024-07-15,0.96,1.03,0.96,1.0,16788,24.0,25.75,24.0,25.0,671.52,0.0,1.0
2024-07-16,0.9718,1.0,0.9501,0.9878,21728,24.295,25.0,23.7525,24.695,869.12,0.0,1.0
2024-07-17,1.04,1.05,0.9243,0.9529,58415,26.0,26.25,23.1075,23.8225,2336.6,0.0,1.0
2024-07-18,0.9911,1.05,0.951,1.03,8325,24.7775,26.25,23.775,25.75,333,0.0,1.0
2024-07-19,0.975,1.0125,0.975,1.0119,2714,24.375,25.3125,24.375,25.2975,108.56,0.0,1.0
2024-07-22,1.07,1.08,0.975,0.975,20910,26.75,27.0,24.375,24.375,836.4,0.0,1.0
2024-07-23,1.04,1.09,0.9956,1.09,12914,26.0,27.25,24.89,27.25,516.56,0.0,1.0
2024-07-24,0.99815,1.01,0.97,1.0,8057,24.95375,25.25,24.25,25.0,322.28,0.0,1.0
2024-07-25,1.01,1.04,1.0,1.04,11659,25.25,26.0,25.0,26.0,466.36,0.0,1.0
2024-07-26,1.06,1.06,1.0,1.05,71924,26.5,26.5,25.0,26.25,2876.96,0.0,1.0
2024-07-29,1.06,1.12,1.05,1.12,45076,26.5,28.0,26.25,28.0,1803.04,0.0,1.0
2024-07-30,1.04,1.07,0.9468,1.0015,11388,26.0,26.75,23.67,25.0375,455.52,0.0,1.0
2024-07-31,0.9954,1.08,0.9954,1.06,18739,24.885,27.0,24.885,26.5,749.56,0.0,1.0
2024-08-01,1.03,1.05,0.9952,1.05,15592,25.75,26.25,24.88,26.25,623.68,0.0,1.0
2024-08-02,1.0,1.04,0.9061,0.9062,29901,25.0,26.0,22.6525,22.655,1196.04,0.0,1.0
2024-08-05,0.96,1.07,0.9002,0.95,38042,24.0,26.75,22.505,23.75,1521.68,0.0,1.0
2024-08-06,0.95,1.03,0.9471,0.9988,31457,23.75,25.75,23.6775,24.97,1258.28,0.0,1.0
2024-08-07,0.9801,1.0,0.915,1.0,5867,24.5025,25.0,22.875,25.0,234.68,0.0,1.0
2024-08-08,0.9563,1.02,0.9014,0.9654,8181,23.9075,25.5,22.535,24.135,327.24,0.0,1.0
2024-08-09,0.97,0.9799,0.92005,0.97,4465,24.25,24.4975,23.00125,24.25,178.6,0.0,1.0
2024-08-12,0.9237,0.9898,0.8833,0.945,12289,23.0925,24.745,22.0825,23.625,491.56,0.0,1.0
2024-08-13,0.89,0.97,0.8821,0.9599,33391,22.25,24.25,22.0525,23.9975,1335.64,0.0,1.0
2024-08-14,0.9694,0.9739,0.8652,0.8652,20850,24.235,24.3475,21.63,21.63,834,0.0,1.0
2024-08-15,0.9457,0.9701,0.871601,0.91505,58407,23.6425,24.2525,21.790025,22.87625,2336.28,0.0,1.0
2024-08-16,0.96,0.98,0.9003,0.98,25863,24.0,24.5,22.5075,24.5,1034.52,0.0,1.0
2024-08-19,0.9399,0.9494,0.8964,0.94,13718,23.4975,23.735,22.41,23.5,548.72,0.0,1.0
2024-08-20,0.9402,0.979899,0.8901,0.8901,13377,23.505,24.497475,22.2525,22.2525,535.08,0.0,1.0
2024-08-21,0.9316,0.9398,0.9002,0.939799,16466,23.29,23.495,22.505,23.494975,658.64,0.0,1.0
2024-08-22,0.98,0.9831,0.93,0.9598,28327,24.5,24.5775,23.25,23.995,1133.08,0.0,1.0
2024-08-23,1.05,1.07,0.9694,0.9899,44459,26.25,26.75,24.235,24.7475,1778.36,0.0,1.0
2024-08-26,1.0476,1.0476,0.9899,1.03,39974,26.19,26.19,24.7475,25.75,1598.96,0.0,1.0
2024-08-27,1.025,1.04,1.0,1.0,4396,25.625,26.0,25.0,25.0,175.84,0.0,1.0
2024-08-28,1.04,1.04,0.98,0.9801,3078,26.0,26.0,24.5,24.5025,123.12,0.0,1.0
2024-08-29,1.0507,1.06,0.9802,0.99,7383,26.2675,26.5,24.505,24.75,295.32,0.0,1.0
2024-08-30,1.0674,1.0674,1.04,1.04,12164,26.685,26.685,26.0,26.0,486.56,0.0,1.0
2024-09-03,1.02,1.07,0.9801,1.055,19077,25.5,26.75,24.5025,26.375,763.08,0.0,1.0
2024-09-04,1.05,1.05,0.9462,0.9744,4612,26.25,26.25,23.655,24.36,184.48,0.0,1.0
2024-09-05,1.0,1.08,0.9601,1.0333,11832,25.0,27.0,24.0025,25.8325,473.28,0.0,1.0
2024-09-06,0.9999,1.0299,0.9299,1.0146,33189,24.9975,25.7475,23.2475,25.365,1327.56,0.0,1.0
2024-09-09,0.9999,1.01,0.9001,0.9399,6986,24.9975,25.25,22.5025,23.4975,279.44,0.0,1.0
2024-09-10,0.99,0.99,0.9334,0.96,4226,24.75,24.75,23.335,24.0,169.04,0.0,1.0
2024-09-11,0.97,1.04,0.9501,0.9999,7146,24.25,26.0,23.7525,24.9975,285.84,0.0,1.0
2024-09-12,0.91005,0.9502,0.9,0.95,73195,22.75125,23.755,22.5,23.75,2927.8,0.0,1.0
2024-09-13,0.9198,0.999799,0.91,0.9301,11988,22.995,24.994975,22.75,23.2525,479.52,0.0,1.0
2024-09-16,0.9396,0.99,0.9124,0.99,13237,23.49,24.75,22.81,24.75,529.48,0.0,1.0
2024-09-17,0.928,0.9694,0.9001,0.9694,54569,23.2,24.235,22.5025,24.235,2182.76,0.0,1.0
2024-09-18,0.8903,0.9688,0.8777,0.9348,41871,22.2575,24.22,21.9425,23.37,1674.84,0.0,1.0
2024-09-19,0.8996,0.925499,0.8512,0.86,25954,22.49,23.137475,21.28,21.5,1038.16,0.0,1.0
2024-09-20,0.871,0.9497,0.871,0.9,43462,21.775,23.7425,21.775,22.5,1738.48,0.0,1.0
2024-09-23,0.9,0.9499,0.87,0.9499,23427,22.5,23.7475,21.75,23.7475,937.08,0.0,1.0
2024-09-24,1.01,1.04,0.84,0.89,74702,25.25,26.0,21.0,22.25,2988.08,0.0,1.0
2024-09-25,0.9998,1.0,0.9501,1.0,27490,24.995,25.0,23.7525,25.0,1099.6,0.0,1.0
2024-09-26,0.9896,0.9999,0.9411,0.98,4907,24.74,24.9975,23.5275,24.5,196.28,0.0,1.0
2024-09-27,1.01,1.05,0.93,1.0,26929,25.25,26.25,23.25,25.0,1077.16,0.0,1.0
2024-09-30,1.05,1.1,0.9801,1.0,53046,26.25,27.5,24.5025,25.0,2121.84,0.0,1.0
2024-10-01,1.08,1.13,0.99,1.05,57770,27.0,28.25,24.75,26.25,2310.8,0.0,1.0
2024-10-02,1.01,1.05,0.9359,1.05,43366,25.25,26.25,23.3975,26.25,1734.64,0.0,1.0
2024-10-03,0.9702,1.0,0.9218,1.0,31029,24.255,25.0,23.045,25.0,1241.16,0.0,1.0
2024-10-04,1.036,1.0536,0.96,0.96,26679,25.9,26.34,24.0,24.0,1067.16,0.0,1.0
2024-10-07,1.01,1.0275,0.9703,0.9703,28368,25.25,25.6875,24.2575,24.2575,1134.72,0.0,1.0
2024-10-08,0.995,1.022,0.981,1.01,20924,24.875,25.55,24.525,25.25,836.96,0.0,1.0
2024-10-09,0.9991,1.0238,0.9229,0.9229,22870,24.9775,25.595,23.0725,23.0725,914.8,0.0,1.0
2024-10-10,0.9999,1.0,0.95,0.95,6600,24.9975,25.0,23.75,23.75,264,0.0,1.0
2024-10-11,0.99,1.0,0.9555,0.979851,10299,24.75,25.0,23.8875,24.496275,411.96,0.0,1.0
2024-10-14,0.969,0.99,0.95,0.95,8521,24.225,24.75,23.75,23.75,340.84,0.0,1.0
2024-10-15,0.9502,0.9996,0.9502,0.9502,9798,23.755,24.99,23.755,23.755,391.92,0.0,1.0
2024-10-16,0.9592,0.9595,0.9202,0.94,56929,23.98,23.9875,23.005,23.5,2277.16,0.0,1.0
2024-10-17,0.9596,0.9699,0.9051,0.9202,31653,23.99,24.2475,22.6275,23.005,1266.12,0.0,1.0
2024-10-18,0.95525,0.99,0.9,0.9022,90882,23.88125,24.75,22.5,22.555,3635.28,0.0,1.0
2024-10-21,0.93,0.955,0.93,0.95,15857,23.25,23.875,23.25,23.75,634.28,0.0,1.0
2024-10-22,0.95,0.9758,0.949899,0.95,62588,23.75,24.395,23.747475,23.75,2503.52,0.0,1.0
2024-10-23,0.96,0.9788,0.924621,0.97,13800,24.0,24.47,23.115525,24.25,552,0.0,1.0
2024-10-24,0.934,0.958,0.9115,0.94,25937,23.35,23.95,22.7875,23.5,1037.48,0.0,1.0
2024-10-25,0.9458,0.9458,0.92,0.94,6625,23.645,23.645,23.0,23.5,265,0.0,1.0
2024-10-28,0.9331,0.94,0.9103,0.9103,30330,23.3275,23.5,22.7575,22.7575,1213.2,0.0,1.0
2024-10-29,1.16,1.17,0.9101,0.916,574846,29.0,29.25,22.7525,22.9,22993.84,0.0,1.0
2024-10-30,1.04,1.17,1.03,1.16,188570,26.0,29.25,25.75,29.0,7542.8,0.0,1.0
2024-10-31,1.04,1.0754,1.03,1.07,155732,26.0,26.885,25.75,26.75,6229.28,0.0,1.0
2024-11-01,22.25,23.49,18.97,20.21,64891,22.25,23.49,18.97,20.21,64891,0.0,0.04
2024-11-04,15.2501,19.25,15.1001,18.36,211152,15.2501,19.25,15.1001,18.36,211152,0.0,1.0
2024-11-05,16.12,17.0,14.89,15.05,59364,16.12,17.0,14.89,15.05,59364,0.0,1.0
2024-11-06,15.5,16.67,14.21,16.09,37702,15.5,16.67,14.21,16.09,37702,0.0,1.0
2024-11-07,16.3001,16.724,15.52,15.52,11825,16.3001,16.724,15.52,15.52,11825,0.0,1.0
2024-11-08,18.25,18.67,16.59,16.905,28646,18.25,18.67,16.59,16.905,28646,0.0,1.0
2024-11-11,17.9,18.46,16.65,18.14,27086,17.9,18.46,16.65,18.14,27086,0.0,1.0
2024-11-12,16.64,17.89,16.25,17.87,27758,16.64,17.89,16.25,17.87,27758,0.0,1.0
2024-11-13,22.07,22.58,16.51,16.51,136670,22.07,22.58,16.51,16.51,136670,0.0,1.0
2024-11-14,26.75,26.75,21.72,21.72,80213,26.75,26.75,21.72,21.72,80213,0.0,1.0
2024-11-15,31.01,32.4999,27.5,27.89,84555,31.01,32.4999,27.5,27.89,84555,0.0,1.0
2024-11-18,32.7,33.0,30.0,30.7,29287,32.7,33.0,30.0,30.7,29287,0.0,1.0
2024-11-19,34.74,36.9999,32.3,32.51,85557,34.74,36.9999,32.3,32.51,85557,0.0,1.0
2024-11-20,30.81,35.05,30.18,35.0,21376,30.81,35.05,30.18,35.0,21376,0.0,1.0
2024-11-21,31.0,32.24,26.05,30.0,44116,31.0,32.24,26.05,30.0,44116,0.0,1.0
2024-11-22,29.7,34.17,28.623,28.623,26724,29.7,34.17,28.623,28.623,26724,0.0,1.0
2024-11-25,31.02,31.53,28.535,29.4338,13563,31.02,31.53,28.535,29.4338,13563,0.0,1.0
2024-11-26,31.96,32.97,27.2,31.01,26746,31.96,32.97,27.2,31.01,26746,0.0,1.0
2024-11-27,33.99,33.99,30.65,32.32,29359,33.99,33.99,30.65,32.32,29359,0.0,1.0
2024-11-29,37.7,38.4,33.5,33.5,15413,37.7,38.4,33.5,33.5,15413,0.0,1.0
2024-12-02,35.97,37.16,34.11,36.0,17633,35.97,37.16,34.11,36.0,17633,0.0,1.0
2024-12-03,35.35,36.74,34.255,35.5,33733,35.35,36.74,34.255,35.5,33733,0.0,1.0
2024-12-04,35.5,36.7,34.01,34.51,42925,35.5,36.7,34.01,34.51,42925,0.0,1.0
2024-12-05,30.75,36.8,30.75,36.8,70533,30.75,36.8,30.75,36.8,70533,0.0,1.0
2024-12-06,30.0,31.2,29.14,30.23,26785,30.0,31.2,29.14,30.23,26785,0.0,1.0
2024-12-09,25.23,28.86,23.25,28.86,55953,25.23,28.86,23.25,28.86,55953,0.0,1.0
2024-12-10,26.0,27.35,21.79,23.62,38171,26.0,27.35,21.79,23.62,38171,0.0,1.0
2024-12-11,24.64,26.97,23.77,25.65,25286,24.64,26.97,23.77,25.65,25286,0.0,1.0
2024-12-12,24.31,25.21,23.86,23.86,86820,24.31,25.21,23.86,23.86,86820,0.0,1.0
2024-12-13,25.23,25.95,23.48,23.95,34088,25.23,25.95,23.48,23.95,34088,0.0,1.0
2024-12-16,24.65,27.0,24.65,26.0,39136,24.65,27.0,24.65,26.0,39136,0.0,1.0
2024-12-17,25.3,25.3,22.88,22.88,39712,25.3,25.3,22.88,22.88,39712,0.0,1.0
2024-12-18,22.22,26.0,22.01,25.0,26709,22.22,26.0,22.01,25.0,26709,0.0,1.0
2024-12-19,22.19,24.9,21.0,21.9,13736,22.19,24.9,21.0,21.9,13736,0.0,1.0
2024-12-20,23.1,23.4657,22.23,22.4194,25524,23.1,23.4657,22.23,22.4194,25524,0.0,1.0
2024-12-23,22.0,24.6,21.69,24.09,58193,22.0,24.6,21.69,24.09,58193,0.0,1.0
2024-12-24,21.34,21.6,21.26,21.51,3794,21.34,21.6,21.26,21.51,3794,0.0,1.0
2024-12-26,20.1,21.01,19.19,21.01,28785,20.1,21.01,19.19,21.01,28785,0.0,1.0
2024-12-27,19.3,19.84,19.0001,19.73,41019,19.3,19.84,19.0001,19.73,41019,0.0,1.0
2024-12-30,19.56,19.795,19.3,19.3,5929,19.56,19.795,19.3,19.3,5929,0.0,1.0
2024-12-31,21.8001,23.0,20.06,20.11,37616,21.8001,23.0,20.06,20.11,37616,0.0,1.0
2025-01-02,25.1,25.44,21.785,21.785,139989,25.1,25.44,21.785,21.785,139989,0.0,1.0
2025-01-03,23.23,27.0,22.365,24.9,97953,23.23,27.0,22.365,24.9,97953,0.0,1.0
2025-01-06,22.05,25.1,22.05,24.6,136742,22.05,25.1,22.05,24.6,136742,0.0,1.0
2025-01-07,19.99,22.87,19.99,22.87,83996,19.99,22.87,19.99,22.87,83996,0.0,1.0
2025-01-08,19.5,22.58,18.68,20.9,48276,19.5,22.58,18.68,20.9,48276,0.0,1.0
2025-01-10,19.02,20.99,18.98,20.6,116590,19.02,20.99,18.98,20.6,116590,0.0,1.0
2025-01-13,21.79,21.79,19.02,19.02,46008,21.79,21.79,19.02,19.02,46008,0.0,1.0
2025-01-14,19.81,22.33,19.55,20.81,117394,19.81,22.33,19.55,20.81,117394,0.0,1.0
2025-01-15,19.6,20.39,19.22,19.9477,34545,19.6,20.39,19.22,19.9477,34545,0.0,1.0
2025-01-16,19.63,20.3,18.81,19.8,55501,19.63,20.3,18.81,19.8,55501,0.0,1.0
2025-01-17,22.58,22.58,19.34,19.91,45602,22.58,22.58,19.34,19.91,45602,0.0,1.0
2025-01-21,22.05,24.6,21.71,21.79,99894,22.05,24.6,21.71,21.79,99894,0.0,1.0
2025-01-22,21.68,22.99,20.15,21.8,59691,21.68,22.99,20.15,21.8,59691,0.0,1.0
2025-01-23,22.95,23.4838,21.7,23.32,68548,22.95,23.4838,21.7,23.32,68548,0.0,1.0
2025-01-24,23.8,24.73,22.45,22.6,24649,23.8,24.73,22.45,22.6,24649,0.0,1.0
2025-01-27,22.37,22.905,21.65,22.64,43475,22.37,22.905,21.65,22.64,43475,0.0,1.0
2025-01-28,21.52,22.4,21.52,21.87,15354,21.52,22.4,21.52,21.87,15354,0.0,1.0
2025-01-29,23.27,23.6,21.99,22.0,26950,23.27,23.6,21.99,22.0,26950,0.0,1.0
2025-01-30,21.95,23.27,21.56,22.95,34420,21.95,23.27,21.56,22.95,34420,0.0,1.0
2025-01-31,21.3,21.8044,20.81,21.2,11019,21.3,21.8044,20.81,21.2,11019,0.0,1.0
2025-02-03,21.0,21.04,20.0,20.76,5782,21.0,21.04,20.0,20.76,5782,0.0,1.0
2025-02-04,21.32,21.4,20.43,20.43,9940,21.32,21.4,20.43,20.43,9940,0.0,1.0
2025-02-05,20.9229,21.4,20.85,21.4,4171,20.9229,21.4,20.85,21.4,4171,0.0,1.0
2025-02-06,22.6,22.6,22.4,22.4,10301,22.6,22.6,22.4,22.4,10301,0.0,1.0
2025-02-07,21.36,23.2122,21.36,22.71,6955,21.36,23.2122,21.36,22.71,6955,0.0,1.0
2025-02-10,22.04,22.12,21.04,21.51,4378,22.04,22.12,21.04,21.51,4378,0.0,1.0
2025-02-11,21.78,22.05,21.62,21.8927,20071,21.78,22.05,21.62,21.8927,20071,0.0,1.0
2025-02-12,21.31,22.4,20.84,22.4,12564,21.31,22.4,20.84,22.4,12564,0.0,1.0
2025-02-13,22.13,22.4,20.75,20.99,24784,22.13,22.4,20.75,20.99,24784,0.0,1.0
2025-02-14,21.55,22.0,21.5,21.5,18655,21.55,22.0,21.5,21.5,18655,0.0,1.0
2025-02-18,21.22,22.5,21.13,21.13,16855,21.22,22.5,21.13,21.13,16855,0.0,1.0
2025-02-19,21.01,21.5,21.01,21.11,12200,21.01,21.5,21.01,21.11,12200,0.0,1.0
2025-02-20,19.89,21.01,19.89,20.82,17832,19.89,21.01,19.89,20.82,17832,0.0,1.0
2025-02-21,20.2,20.6,19.93,20.49,28136,20.2,20.6,19.93,20.49,28136,0.0,1.0
2025-02-24,20.5374,20.95,20.44,20.53,25299,20.5374,20.95,20.44,20.53,25299,0.0,1.0
2025-02-25,20.561,20.85,20.2,20.2,14836,20.561,20.85,20.2,20.2,14836,0.0,1.0
2025-02-26,20.6029,21.455,20.6029,20.84,8947,20.6029,21.455,20.6029,20.84,8947,0.0,1.0
2025-02-27,20.49,21.3,20.34,20.34,7219,20.49,21.3,20.34,20.34,7219,0.0,1.0
2025-02-28,20.34,20.6,20.21,20.6,1801,20.34,20.6,20.21,20.6,1801,0.0,1.0
2025-03-03,20.0,21.0,20.0,20.5,12292,20.0,21.0,20.0,20.5,12292,0.0,1.0
2025-03-04,20.055,20.26,19.83,20.0,11688,20.055,20.26,19.83,20.0,11688,0.0,1.0
2025-03-05,20.3,20.3,19.5,19.75,14995,20.3,20.3,19.5,19.75,14995,0.0,1.0
2025-03-06,20.29,21.4,20.0,20.49,48101,20.29,21.4,20.0,20.49,48101,0.0,1.0
2025-03-07,20.25,21.1,19.6,20.49,31997,20.25,21.1,19.6,20.49,31997,0.0,1.0
2025-03-10,17.91,20.8,17.91,19.8,30058,17.91,20.8,17.91,19.8,30058,0.0,1.0
2025-03-11,18.53,19.4,18.0,18.0,12274,18.53,19.4,18.0,18.0,12274,0.0,1.0
2025-03-12,18.7,19.2,18.55,18.75,4116,18.7,19.2,18.55,18.75,4116,0.0,1.0
2025-03-13,18.9,18.9,18.9,18.9,440,18.9,18.9,18.9,18.9,440,0.0,1.0
2025-03-14,18.9,18.9,18.9,18.9,296,18.9,18.9,18.9,18.9,296,0.0,1.0
2025-03-17,18.91,19.74,18.8,19.0,3325,18.91,19.74,18.8,19.0,3325,0.0,1.0
2025-03-18,18.25,18.8,18.25,18.6,7067,18.25,18.8,18.25,18.6,7067,0.0,1.0
2025-03-19,17.9,19.0,17.9,18.8049,10540,17.9,19.0,17.9,18.8049,10540,0.0,1.0
2025-03-20,18.5,18.525,17.7,18.5,6733,18.5,18.525,17.7,18.5,6733,0.0,1.0
2025-03-21,18.12,18.295,18.12,18.295,995,18.12,18.295,18.12,18.295,995,0.0,1.0
2025-03-24,18.4,18.5,18.4,18.5,1364,18.4,18.5,18.4,18.5,1364,0.0,1.0
2025-03-25,17.8501,18.15,17.8501,18.0,4389,17.8501,18.15,17.8501,18.0,4389,0.0,1.0
2025-03-26,19.25,19.25,18.0,18.79,2419,19.25,19.25,18.0,18.79,2419,0.0,1.0
2025-03-27,19.114,19.24,18.4076,18.88,4585,19.114,19.24,18.4076,18.88,4585,0.0,1.0
2025-03-28,18.425,18.425,18.425,18.425,621,18.425,18.425,18.425,18.425,621,0.0,1.0
2025-03-31,17.87,18.1,17.75,18.1,2592,17.87,18.1,17.75,18.1,2592,0.0,1.0
2025-04-01,17.9443,18.15,16.9,18.15,5326,17.9443,18.15,16.9,18.15,5326,0.0,1.0
2025-04-02,17.52,19.25,17.52,17.99,13034,17.52,19.25,17.52,17.99,13034,0.0,1.0
2025-04-03,18.0,18.55,16.8621,16.8621,1620,18.0,18.55,16.8621,16.8621,1620,0.0,1.0
2025-04-04,17.09,17.09,17.09,17.09,276,17.09,17.09,17.09,17.09,276,0.0,1.0
2025-04-07,17.0,18.3538,17.0,18.3538,841,17.0,18.3538,17.0,18.3538,841,0.0,1.0
2025-04-08,17.75,18.01,17.45,17.45,1462,17.75,18.01,17.45,17.45,1462,0.0,1.0
2025-04-09,17.375,18.01,17.375,17.65,1889,17.375,18.01,17.375,17.65,1889,0.0,1.0
2025-04-10,17.39,17.95,17.39,17.5,2031,17.39,17.95,17.39,17.5,2031,0.0,1.0
2025-04-11,16.5,17.195,16.49,17.1722,4202,16.5,17.195,16.49,17.1722,4202,0.0,1.0
2025-04-14,16.4609,16.5,16.01,16.5,1818,16.4609,16.5,16.01,16.5,1818,0.0,1.0
2025-04-15,16.048,16.25,16.0,16.0,713,16.048,16.25,16.0,16.0,713,0.0,1.0
2025-04-16,15.5101,15.5101,15.51,15.51,399,15.5101,15.5101,15.51,15.51,399,0.0,1.0
2025-04-17,16.0,16.0,15.75,15.75,482,16.0,16.0,15.75,15.75,482,0.0,1.0
2025-04-21,15.99,15.99,15.1316,15.1316,1649,15.99,15.99,15.1316,15.1316,1649,0.0,1.0
2025-04-22,15.865,15.865,15.5,15.5,2037,15.865,15.865,15.5,15.5,2037,0.0,1.0
2025-04-23,15.865,15.865,15.865,15.865,98,15.865,15.865,15.865,15.865,98,0.0,1.0
2025-04-24,16.32,16.4814,16.15,16.15,1019,16.32,16.4814,16.15,16.15,1019,0.0,1.0
2025-04-25,16.5,16.5,16.5,16.5,508,16.5,16.5,16.5,16.5,508,0.0,1.0
2025-04-28,16.125,16.125,15.5975,15.5975,1012,16.125,16.125,15.5975,15.5975,1012,0.0,1.0
2025-04-29,16.125,16.125,16.125,16.125,31,16.125,16.125,16.125,16.125,31,0.0,1.0
2025-04-30,16.5,16.78,16.5,16.5,1958,16.5,16.78,16.5,16.5,1958,0.0,1.0
2025-05-01,16.5,16.5,16.5,16.5,5,16.5,16.5,16.5,16.5,5,0.0,1.0
2025-05-02,16.7,17.0,16.7,16.7,1237,16.7,17.0,16.7,16.7,1237,0.0,1.0
2025-05-05,16.625,16.95,16.625,16.7,450,16.625,16.95,16.625,16.7,450,0.0,1.0
2025-05-06,16.5,16.75,16.25,16.71,1970,16.5,16.75,16.25,16.71,1970,0.0,1.0
2025-05-07,17.0,17.27,16.51,16.51,3138,17.0,17.27,16.51,16.51,3138,0.0,1.0
2025-05-08,16.7,16.7,16.27,16.27,376,16.7,16.7,16.27,16.27,376,0.0,1.0
2025-05-09,17.2,17.2,16.8086,16.98,1726,17.2,17.2,16.8086,16.98,1726,0.0,1.0
2025-05-12,16.75,17.6,16.7,17.0,5482,16.75,17.6,16.7,17.0,5482,0.0,1.0
2025-05-13,17.01,17.05,17.01,17.05,438,17.01,17.05,17.01,17.05,438,0.0,1.0
2025-05-14,16.51,16.51,16.51,16.51,466,16.51,16.51,16.51,16.51,466,0.0,1.0
2025-05-15,16.98,16.98,16.98,16.98,308,16.98,16.98,16.98,16.98,308,0.0,1.0
2025-05-16,16.5,16.5571,16.5,16.5571,456,16.5,16.5571,16.5,16.5571,456,0.0,1.0
2025-05-19,16.745,17.0,16.745,17.0,1100,16.745,17.0,16.745,17.0,1100,0.0,1.0
2025-05-20,16.686,17.0,16.686,16.99,872,16.686,17.0,16.686,16.99,872,0.0,1.0
2025-05-21,16.04,16.9062,16.04,16.9062,5032,16.04,16.9062,16.04,16.9062,5032,0.0,1.0
2025-05-22,15.79,16.29,15.79,16.29,703,15.79,16.29,15.79,16.29,703,0.0,1.0
2025-05-23,17.0,17.0,17.0,17.0,260,17.0,17.0,17.0,17.0,260,0.0,1.0
2025-05-27,16.4006,16.4006,16.4006,16.4006,278,16.4006,16.4006,16.4006,16.4006,278,0.0,1.0
2025-05-28,16.45,16.45,16.17,16.17,552,16.45,16.45,16.17,16.17,552,0.0,1.0
2025-05-29,16.45,16.45,16.45,16.45,29,16.45,16.45,16.45,16.45,29,0.0,1.0
2025-05-30,16.45,16.45,16.45,16.45,2,16.45,16.45,16.45,16.45,2,0.0,1.0
2025-06-02,16.45,16.45,16.45,16.45,145,16.45,16.45,16.45,16.45,145,0.0,1.0
2025-06-03,16.45,16.45,16.45,16.45,76,16.45,16.45,16.45,16.45,76,0.0,1.0
2025-06-04,16.4499,16.4499,15.9454,15.988,1173,16.4499,16.4499,15.9454,15.988,1173,0.0,1.0
2025-06-05,16.7,18.73,16.7,17.0,14643,16.7,18.73,16.7,17.0,14643,0.0,1.0
2025-06-06,16.89,17.9528,16.65,17.9392,11113,16.89,17.9528,16.65,17.9392,11113,0.0,1.0
2025-06-09,16.89,16.89,16.89,16.89,403,16.89,16.89,16.89,16.89,403,0.0,1.0
2025-06-10,17.25,19.0,17.25,17.9,803,17.25,19.0,17.25,17.9,803,0.0,1.0
2025-06-11,17.7048,17.7048,17.7048,17.7048,580,17.7048,17.7048,17.7048,17.7048,580,0.0,1.0
2025-06-12,17.7048,17.7048,17.7048,17.7048,353,17.7048,17.7048,17.7048,17.7048,353,0.0,1.0
2025-06-13,17.04,17.41,17.04,17.21,2022,17.04,17.41,17.04,17.21,2022,0.0,1.0
2025-06-16,17.04,17.04,17.04,17.04,297,17.04,17.04,17.04,17.04,297,0.0,1.0
2025-06-17,17.04,17.04,17.04,17.04,756,17.04,17.04,17.04,17.04,756,0.0,1.0
2025-06-18,17.04,17.04,17.04,17.04,299,17.04,17.04,17.04,17.04,299,0.0,1.0
2025-06-20,17.75,18.87,17.7,18.87,457,17.75,18.87,17.7,18.87,457,0.0,1.0
2025-06-23,17.75,17.75,17.75,17.75,642,17.75,17.75,17.75,17.75,642,0.0,1.0
2025-06-24,17.74,17.74,16.5,16.5,2572,17.74,17.74,16.5,16.5,2572,0.0,1.0
2025-06-25,17.1,17.1,17.1,17.1,480,17.1,17.1,17.1,17.1,480,0.0,1.0
2025-06-26,17.1,17.1,17.1,17.1,457,17.1,17.1,17.1,17.1,457,0.0,1.0
2025-06-27,16.01,17.98,15.9278,15.9278,33578,16.01,17.98,15.9278,15.9278,33578,0.0,1.0
2025-06-30,16.0001,17.2,15.96,15.96,26120,16.0001,17.2,15.96,15.96,26120,0.0,1.0
2025-07-01,16.5,16.5,16.5,16.5,1350,16.5,16.5,16.5,16.5,1350,0.0,1.0
2025-07-02,16.41,16.81,16.0,16.8,41865,16.41,16.81,16.0,16.8,41865,0.0,1.0
2025-07-03,17.15,17.15,17.15,17.15,403,17.15,17.15,17.15,17.15,403,0.0,1.0
2025-07-07,17.05,17.25,17.05,17.15,1608,17.05,17.25,17.05,17.15,1608,0.0,1.0
2025-07-08,16.91,17.83,16.91,17.81,1158,16.91,17.83,16.91,17.81,1158,0.0,1.0
2025-07-09,16.298,17.83,16.298,17.83,2002,16.298,17.83,16.298,17.83,2002,0.0,1.0
2025-07-10,16.49,16.49,16.49,16.49,1273,16.49,16.49,16.49,16.49,1273,0.0,1.0
2025-07-11,17.05,17.05,16.65,16.65,353,17.05,17.05,16.65,16.65,353,0.0,1.0
2025-07-14,17.4,17.45,16.98,16.99,3166,17.4,17.45,16.98,16.99,3166,0.0,1.0
2025-07-15,17.18,17.18,16.45,17.0,1090,17.18,17.18,16.45,17.0,1090,0.0,1.0
2025-07-16,16.89,17.05,16.36,17.0,4308,16.89,17.05,16.36,17.0,4308,0.0,1.0
2025-07-17,17.17,17.17,16.59,16.59,2753,17.17,17.17,16.59,16.59,2753,0.0,1.0
2025-07-18,18.4,18.4,18.4,18.4,561,18.4,18.4,18.4,18.4,561,0.0,1.0
2025-07-21,27.98,29.0,21.39,21.39,148300,27.98,29.0,21.39,21.39,148300,0.0,1.0
2025-07-22,26.51,27.65,24.74,27.6,29020,26.51,27.65,24.74,27.6,29020,0.0,1.0
2025-07-23,21.07,27.9722,18.8492,26.13,58065,21.07,27.9722,18.8492,26.13,58065,0.0,1.0
2025-07-24,19.6715,23.5,19.51,22.0,19305,19.6715,23.5,19.51,22.0,19305,0.0,1.0
2025-07-25,20.28,20.8534,19.43,20.4124,7026,20.28,20.8534,19.43,20.4124,7026,0.0,1.0
2025-07-28,22.055,22.88,19.79,20.81,28723,22.055,22.88,19.79,20.81,28723,0.0,1.0
2025-07-29,21.51,23.9,21.0301,21.817,41853,21.51,23.9,21.0301,21.817,41853,0.0,1.0
2025-07-30,18.56,21.4,17.7,21.4,2325840,18.56,21.4,17.7,21.4,2325840,0.0,1.0
2025-07-31,20.79,20.79,14.6,17.0,375334,20.79,20.79,14.6,17.0,375334,0.0,1.0
2025-08-01,38.3,39.75,18.79,20.12,1449729,38.3,39.75,18.79,20.12,1449729,0.0,1.0
2025-08-04,37.82,39.99,32.05,32.05,274424,37.82,39.99,32.05,32.05,274424,0.0,1.0
2025-08-05,37.995,40.2505,34.5,39.75,220691,37.995,40.2505,34.5,39.75,220691,0.0,1.0
2025-08-06,36.7,37.49,32.21,37.07,154397,36.7,37.49,32.21,37.07,154397,0.0,1.0
2025-08-07,36.17,41.25,33.805,38.2,238075,36.17,41.25,33.805,38.2,238075,0.0,1.0
2025-08-08,18.78,23.5,17.5,20.75,695110,18.78,23.5,17.5,20.75,695110,0.0,1.0
2025-08-11,21.61,23.7988,19.2,19.2,401220,21.61,23.7988,19.2,19.2,401220,0.0,1.0
2025-08-12,24.5,25.5,21.54,23.01,350975,24.5,25.5,21.54,23.01,350975,0.0,1.0
2025-08-13,24.56,25.75,22.2001,25.75,183347,24.56,25.75,22.2001,25.75,183347,0.0,1.0
2025-08-14,20.63,23.0,20.25,22.11,164246,20.63,23.0,20.25,22.11,164246,0.0,1.0
2025-08-15,18.94,21.0,18.9101,20.66,92267,18.94,21.0,18.9101,20.66,92267,0.0,1.0
2025-08-18,16.5,18.42,16.3006,18.42,146771,16.5,18.42,16.3006,18.42,146771,0.0,1.0
2025-08-19,14.05,16.75,13.9,15.92,132225,14.05,16.75,13.9,15.92,132225,0.0,1.0
2025-08-20,14.06,15.01,12.69,13.52,88031,14.06,15.01,12.69,13.52,88031,0.0,1.0
2025-08-21,13.615,14.7,13.25,14.11,35343,13.615,14.7,13.25,14.11,35343,0.0,1.0
2025-08-22,15.9,16.9364,13.0539,13.1,188052,15.9,16.9364,13.0539,13.1,188052,0.0,1.0
2025-08-25,14.21,16.6,14.04,16.08,84706,14.21,16.6,14.04,16.08,84706,0.0,1.0
2025-08-26,12.31,15.1033,12.1638,14.99,178295,12.31,15.1033,12.1638,14.99,178295,0.0,1.0
2025-08-27,12.61,13.74,12.36,12.36,227349,12.61,13.74,12.36,12.36,227349,0.0,1.0
2025-08-28,13.1,13.6499,12.61,13.46,53318,13.1,13.6499,12.61,13.46,53318,0.0,1.0
2025-08-29,14.0,14.46,12.55,14.0,146886,14.0,14.46,12.55,14.0,146886,0.0,1.0
2025-09-02,12.14,13.7,11.765,13.2,86905,12.14,13.7,11.765,13.2,86905,0.0,1.0
2025-09-03,11.4,13.0,11.36,11.96,60850,11.4,13.0,11.36,11.96,60850,0.0,1.0
2025-09-04,10.27,11.93,10.01,11.3,81272,10.27,11.93,10.01,11.3,81272,0.0,1.0
2025-09-05,9.63,10.3,9.08,10.17,77160,9.63,10.3,9.08,10.17,77160,0.0,1.0
2025-09-08,6.95,8.5,6.69,7.85,339228,6.95,8.5,6.69,7.85,339228,0.0,1.0
2025-09-09,7.46,7.8199,7.0,7.5,352231,7.46,7.8199,7.0,7.5,352231,0.0,1.0
2025-09-10,6.85,7.58,6.68,7.4,175600,6.85,7.58,6.68,7.4,175600,0.0,1.0
2025-09-11,7.175,7.49,6.8881,7.056,163941,7.175,7.49,6.8881,7.056,163941,0.0,1.0
2025-09-12,7.29,7.4485,6.9,7.27,174470,7.29,7.4485,6.9,7.27,174470,0.0,1.0
2025-09-15,6.98,7.16,6.64,7.16,371019,6.98,7.16,6.64,7.16,371019,0.0,1.0
2025-09-16,6.81,7.05,6.53,6.8,180847,6.81,7.05,6.53,6.8,180847,0.0,1.0
2025-09-17,8.65,9.16,7.8521,8.46,6851496,8.65,9.16,7.8521,8.46,6851496,0.0,1.0
2025-09-18,8.21,8.75,8.0114,8.42,483345,8.21,8.75,8.0114,8.42,483345,0.0,1.0
2025-09-19,7.27,8.26,6.81,7.91,1177913,7.27,8.26,6.81,7.91,1177913,0.0,1.0
2025-09-22,6.77,7.0863,6.68,7.05,376430,6.77,7.0863,6.68,7.05,376430,0.0,1.0
2025-09-23,6.67,7.043,6.5,6.95,369064,6.67,7.043,6.5,6.95,369064,0.0,1.0
2025-09-24,6.2,6.835,6.1,6.7,257560,6.2,6.835,6.1,6.7,257560,0.0,1.0
2025-09-25,6.65,7.51,6.21,6.45,1592287,6.65,7.51,6.21,6.45,1592287,0.0,1.0
2025-09-26,5.89,6.0799,5.75,5.91,523727,5.89,6.0799,5.75,5.91,523727,0.0,1.0
2025-09-29,5.98,6.15,5.76,6.06,391196,5.98,6.15,5.76,6.06,391196,0.0,1.0
2025-09-30,5.49,5.99,5.43,5.99,247835,5.49,5.99,5.43,5.99,247835,0.0,1.0
2025-10-01,5.93,6.19,5.45,5.49,399350,5.93,6.19,5.45,5.49,399350,0.0,1.0
2025-10-02,6.0,6.3,5.88,6.05,418018,6.0,6.3,5.88,6.05,418018,0.0,1.0
2025-10-03,5.86,6.1,5.72,6.0,509806,5.86,6.1,5.72,6.0,509806,0.0,1.0
2025-10-06,5.83,6.03,5.7,5.92,322880,5.83,6.03,5.7,5.92,322880,0.0,1.0
2025-10-07,5.85,5.9817,5.75,5.97,360439,5.85,5.9817,5.75,5.97,360439,0.0,1.0
2025-10-08,5.5,5.86,5.45,5.85,330383,5.5,5.86,5.45,5.85,330383,0.0,1.0
2025-10-09,6.23,6.36,5.45,5.5,613830,6.23,6.36,5.45,5.5,613830,0.0,1.0
2025-10-10,5.0,6.0,4.96,6.0,797324,5.0,6.0,4.96,6.0,797324,0.0,1.0
2025-10-13,4.54,5.63,4.53,5.36,624434,4.54,5.63,4.53,5.36,624434,0.0,1.0
2025-10-14,4.3,4.545,4.24,4.38,1589139,4.3,4.545,4.24,4.38,1589139,0.0,1.0
2025-10-15,3.82,4.005,3.62,3.83,3442312,3.82,4.005,3.62,3.83,3442312,0.0,1.0
2025-10-16,3.59,3.92,3.46,3.92,2323960,3.59,3.92,3.46,3.92,2323960,0.0,1.0
2025-10-17,3.66,3.68,3.35,3.5,1217122,3.66,3.68,3.35,3.5,1217122,0.0,1.0
2025-10-20,3.82,3.93,3.56,3.8,3912310,3.82,3.93,3.56,3.8,3912310,0.0,1.0
2025-10-21,3.67,3.81,3.66,3.75,588427,3.67,3.81,3.66,3.75,588427,0.0,1.0
2025-10-22,3.67,3.786,3.525,3.65,435097,3.67,3.786,3.525,3.65,435097,0.0,1.0
2025-10-23,3.71,3.75,3.63,3.75,970004,3.71,3.75,3.63,3.75,970004,0.0,1.0
2025-10-24,3.81,4.09,3.69,3.71,1668763,3.81,4.09,3.69,3.71,1668763,0.0,1.0
2025-10-27,3.93,4.0,3.78,3.89,1704592,3.93,4.0,3.78,3.89,1704592,0.0,1.0
2025-10-28,4.05,4.31,3.84,3.91,1961467,4.05,4.31,3.84,3.91,1961467,0.0,1.0
2025-10-29,3.86,4.17,3.84,4.05,1449306,3.86,4.17,3.84,4.05,1449306,0.0,1.0
2025-10-30,3.65,3.995,3.62,3.79,1430933,3.65,3.995,3.62,3.79,1430933,0.0,1.0
2025-10-31,3.72,3.774,3.61,3.61,704139,3.72,3.774,3.61,3.61,704139,0.0,1.0
2025-11-03,3.61,3.7297,3.58,3.6,797199,3.61,3.7297,3.58,3.6,797199,0.0,1.0
2025-11-04,3.41,3.6359,3.37,3.5,778019,3.41,3.6359,3.37,3.5,778019,0.0,1.0
2025-11-05,3.51,3.66,3.345,3.55,1589002,3.51,3.66,3.345,3.55,1589002,0.0,1.0
2025-11-06,3.18,3.55,3.13,3.51,823594,3.18,3.55,3.13,3.51,823594,0.0,1.0
2025-11-07,3.27,3.29,3.12,3.12,632394,3.27,3.29,3.12,3.12,632394,0.0,1.0
2025-11-10,3.21,3.42,3.2,3.3,658591,3.21,3.42,3.2,3.3,658591,0.0,1.0
2025-11-11,3.02,3.32,2.99,3.22,623628,3.02,3.32,2.99,3.22,623628,0.0,1.0
2025-11-12,2.95,3.1502,2.91,3.06,845199,2.95,3.1502,2.91,3.06,845199,0.0,1.0
2025-11-13,2.76,2.93,2.6,2.87,879432,2.76,2.93,2.6,2.87,879432,0.0,1.0
2025-11-14,2.6,2.79,2.55,2.71,781984,2.6,2.79,2.55,2.71,781984,0.0,1.0
2025-11-17,2.41,2.54,2.375,2.54,1024390,2.41,2.54,2.375,2.54,1024390,0.0,1.0
2025-11-18,2.74,2.8,2.295,2.41,1078245,2.74,2.8,2.295,2.41,1078245,0.0,1.0
2025-11-19,2.6,2.72,2.51,2.7,1041630,2.6,2.72,2.51,2.7,1041630,0.0,1.0
2025-11-20,2.41,2.72,2.31,2.65,995038,2.41,2.72,2.31,2.65,995038,0.0,1.0
2025-11-21,2.4,2.63,2.37,2.47,1042554,2.4,2.63,2.37,2.47,1042554,0.0,1.0
2025-11-24,2.59,2.715,2.37,2.38,1210851,2.59,2.715,2.37,2.38,1210851,0.0,1.0
2025-11-25,2.7,2.7,2.38,2.6,1304657,2.7,2.7,2.38,2.6,1304657,0.0,1.0
2025-11-26,2.88,2.94,2.66,2.7,1247708,2.88,2.94,2.66,2.7,1247708,0.0,1.0