date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-06-21,15.66,15.66,15.62,15.66,700,3.132,3.132,3.124,3.132,3500,0.0,1.0
2013-06-24,14.25,14.25,14.01,14.02,1400,2.85,2.85,2.802,2.804,7000,0.0,1.0
2013-06-25,14.25,14.25,14.01,14.02,0,2.85,2.85,2.802,2.804,0,0.0,1.0
2013-06-26,14.25,14.25,14.01,14.02,0,2.85,2.85,2.802,2.804,0,0.0,1.0
2013-06-27,14.25,14.25,14.01,14.02,0,2.85,2.85,2.802,2.804,0,0.0,1.0
2013-06-28,14.25,14.25,14.01,14.02,0,2.85,2.85,2.802,2.804,0,0.0,1.0
2013-07-01,14.25,14.25,14.01,14.02,0,2.85,2.85,2.802,2.804,0,0.0,1.0
2013-07-02,15.33,15.33,15.33,15.33,200,3.066,3.066,3.066,3.066,1000,0.0,1.0
2013-07-03,15.33,15.33,15.33,15.33,0,3.066,3.066,3.066,3.066,0,0.0,1.0
2013-07-05,15.24,15.24,15.24,15.24,100,3.048,3.048,3.048,3.048,500,0.0,1.0
2013-07-08,15.24,15.24,15.24,15.24,0,3.048,3.048,3.048,3.048,0,0.0,1.0
2013-07-09,15.24,15.24,15.24,15.24,0,3.048,3.048,3.048,3.048,0,0.0,1.0
2013-07-10,15.24,15.24,15.24,15.24,0,3.048,3.048,3.048,3.048,0,0.0,1.0
2013-07-11,15.55,15.55,15.55,15.55,200,3.11,3.11,3.11,3.11,1000,0.0,1.0
2013-07-12,15.55,15.55,15.55,15.55,0,3.11,3.11,3.11,3.11,0,0.0,1.0
2013-07-15,15.55,15.55,15.55,15.55,0,3.11,3.11,3.11,3.11,0,0.0,1.0
2013-07-16,15.55,15.55,15.55,15.55,0,3.11,3.11,3.11,3.11,0,0.0,1.0
2013-07-17,15.55,15.55,15.55,15.55,0,3.11,3.11,3.11,3.11,0,0.0,1.0
2013-07-18,15.55,15.55,15.55,15.55,0,3.11,3.11,3.11,3.11,0,0.0,1.0
2013-07-19,15.55,15.55,15.55,15.55,0,3.11,3.11,3.11,3.11,0,0.0,1.0
2013-07-22,15.55,15.55,15.55,15.55,0,3.11,3.11,3.11,3.11,0,0.0,1.0
2013-07-23,15.78,15.78,15.78,15.78,200,3.156,3.156,3.156,3.156,1000,0.0,1.0
2013-07-24,15.56,15.56,15.55,15.55,700,3.112,3.112,3.11,3.11,3500,0.0,1.0
2013-07-25,14.95,15.02,14.95,15.01,360,2.99,3.004,2.99,3.002,1800,0.0,1.0
2013-07-26,14.95,15.02,14.95,15.01,0,2.99,3.004,2.99,3.002,0,0.0,1.0
2013-07-29,14.839,14.849,14.82,14.82,1500,2.9678,2.9698,2.964,2.964,7500,0.0,1.0
2013-07-30,14.839,14.849,14.82,14.82,0,2.9678,2.9698,2.964,2.964,0,0.0,1.0
2013-07-31,14.6,14.6,14.47,14.51,575,2.92,2.92,2.894,2.902,2875,0.0,1.0
2013-08-01,14.6,14.6,14.47,14.51,0,2.92,2.92,2.894,2.902,0,0.0,1.0
2013-08-02,14.6,14.6,14.47,14.51,0,2.92,2.92,2.894,2.902,0,0.0,1.0
2013-08-05,14.31,14.37,14.31,14.37,1250,2.862,2.874,2.862,2.874,6250,0.0,1.0
2013-08-06,14.31,14.37,14.31,14.37,0,2.862,2.874,2.862,2.874,0,0.0,1.0
2013-08-07,14.31,14.37,14.31,14.37,0,2.862,2.874,2.862,2.874,0,0.0,1.0
2013-08-08,15.0425,15.0425,14.87,14.9,2300,3.0085,3.0085,2.974,2.98,11500,0.0,1.0
2013-08-09,15.25,15.25,15.25,15.25,150,3.05,3.05,3.05,3.05,750,0.0,1.0
2013-08-12,15.25,15.25,15.25,15.25,0,3.05,3.05,3.05,3.05,0,0.0,1.0
2013-08-13,15.25,15.25,15.25,15.25,0,3.05,3.05,3.05,3.05,0,0.0,1.0
2013-08-14,15.26,15.26,15.26,15.26,1500,3.052,3.052,3.052,3.052,7500,0.0,1.0
2013-08-15,15.26,15.26,15.26,15.26,0,3.052,3.052,3.052,3.052,0,0.0,1.0
2013-08-16,15.26,15.26,15.26,15.26,0,3.052,3.052,3.052,3.052,0,0.0,1.0
2013-08-19,15.157,15.157,15.157,15.157,400,3.0314,3.0314,3.0314,3.0314,2000,0.0,1.0
2013-08-20,15.11,15.3,15.11,15.3,900,3.022,3.06,3.022,3.06,4500,0.0,1.0
2013-08-21,15.11,15.3,15.11,15.3,0,3.022,3.06,3.022,3.06,0,0.0,1.0
2013-08-22,15.18,15.18,15.03,15.03,1400,3.036,3.036,3.006,3.006,7000,0.0,1.0
2013-08-23,15.479,15.479,15.47,15.47,2600,3.0958,3.0958,3.094,3.094,13000,0.0,1.0
2013-08-26,15.9,15.9,15.87,15.9,6900,3.18,3.18,3.174,3.18,34500,0.0,1.0
2013-08-27,15.18,15.18,15.18,15.18,110,3.036,3.036,3.036,3.036,550,0.0,1.0
2013-08-28,15.0,15.0,15.0,15.0,200,3.0,3.0,3.0,3.0,1000,0.0,1.0
2013-08-29,14.77,14.77,14.77,14.77,340,2.954,2.954,2.954,2.954,1700,0.0,1.0
2013-08-30,14.77,14.77,14.77,14.77,0,2.954,2.954,2.954,2.954,0,0.0,1.0
2013-09-03,14.77,14.77,14.77,14.77,0,2.954,2.954,2.954,2.954,0,0.0,1.0
2013-09-04,15.3,15.35,14.99,14.99,23600,3.06,3.07,2.998,2.998,118000,0.0,1.0
2013-09-05,15.13,15.13,15.12,15.12,9900,3.026,3.026,3.024,3.024,49500,0.0,1.0
2013-09-06,14.91,14.91,14.91,14.91,428,2.982,2.982,2.982,2.982,2140,0.0,1.0
2013-09-09,15.27,15.27,15.27,15.27,160,3.054,3.054,3.054,3.054,800,0.0,1.0
2013-09-10,16.28,16.28,16.0,16.0,6800,3.256,3.256,3.2,3.2,34000,0.0,1.0
2013-09-11,16.75,16.75,16.3,16.3,20100,3.35,3.35,3.26,3.26,100500,0.0,1.0
2013-09-12,16.54,16.54,16.54,16.54,300,3.308,3.308,3.308,3.308,1500,0.0,1.0
2013-09-13,16.52,16.52,16.52,16.52,560,3.304,3.304,3.304,3.304,2800,0.0,1.0
2013-09-16,18.0,18.2,17.92,17.92,3889,3.6,3.64,3.584,3.584,19445,0.0,1.0
2013-09-17,17.89,17.89,17.67,17.67,2400,3.578,3.578,3.534,3.534,12000,0.0,1.0
2013-09-18,18.93,18.93,17.93,17.93,2520,3.786,3.786,3.586,3.586,12600,0.0,1.0
2013-09-19,18.44,18.44,18.42,18.42,6000,3.688,3.688,3.684,3.684,30000,0.0,1.0
2013-09-20,19.85,19.85,19.25,19.25,1600,3.97,3.97,3.85,3.85,8000,0.0,1.0
2013-09-23,19.39,19.39,19.3268,19.3411,2370,3.878,3.878,3.86536,3.86822,11850,0.0,1.0
2013-09-24,19.5,19.5,19.5,19.5,1070,3.9,3.9,3.9,3.9,5350,0.0,1.0
2013-09-25,19.5,19.5,19.5,19.5,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2013-09-26,20.5,20.5,20.14,20.14,400,4.1,4.1,4.028,4.028,2000,0.0,1.0
2013-09-27,21.09,21.25,21.09,21.13,4737,4.218,4.25,4.218,4.226,23685,0.0,1.0
2013-09-30,20.75,20.99,20.75,20.96,1570,4.15,4.198,4.15,4.192,7850,0.0,1.0
2013-10-01,20.874,20.874,20.874,20.874,300,4.1748,4.1748,4.1748,4.1748,1500,0.0,1.0
2013-10-02,21.46,21.47,21.46,21.47,400,4.292,4.294,4.292,4.294,2000,0.0,1.0
2013-10-03,21.46,21.47,21.46,21.47,0,4.292,4.294,4.292,4.294,0,0.0,1.0
2013-10-04,21.42,21.4208,21.42,21.4208,600,4.284,4.28416,4.284,4.28416,3000,0.0,1.0
2013-10-07,21.22,21.22,21.22,21.22,600,4.244,4.244,4.244,4.244,3000,0.0,1.0
2013-10-08,21.22,21.22,21.22,21.22,0,4.244,4.244,4.244,4.244,0,0.0,1.0
2013-10-09,21.22,21.22,21.22,21.22,0,4.244,4.244,4.244,4.244,0,0.0,1.0
2013-10-10,21.0907,21.0907,21.0907,21.0907,300,4.21814,4.21814,4.21814,4.21814,1500,0.0,1.0
2013-10-11,21.0907,21.0907,21.0907,21.0907,0,4.21814,4.21814,4.21814,4.21814,0,0.0,1.0
2013-10-14,21.0907,21.0907,21.0907,21.0907,0,4.21814,4.21814,4.21814,4.21814,0,0.0,1.0
2013-10-15,21.0907,21.0907,21.0907,21.0907,0,4.21814,4.21814,4.21814,4.21814,0,0.0,1.0
2013-10-16,21.0907,21.0907,21.0907,21.0907,0,4.21814,4.21814,4.21814,4.21814,0,0.0,1.0
2013-10-17,21.0907,21.0907,21.0907,21.0907,0,4.21814,4.21814,4.21814,4.21814,0,0.0,1.0
2013-10-18,21.0907,21.0907,21.0907,21.0907,0,4.21814,4.21814,4.21814,4.21814,0,0.0,1.0
2013-10-22,21.0907,21.0907,21.0907,21.0907,0,4.21814,4.21814,4.21814,4.21814,0,0.0,1.0
2013-10-23,21.0907,21.0907,21.0907,21.0907,0,4.21814,4.21814,4.21814,4.21814,0,0.0,1.0
2013-10-24,23.25,23.25,23.25,23.25,200,4.65,4.65,4.65,4.65,1000,0.0,1.0
2013-10-25,23.35,23.35,23.26,23.26,648,4.67,4.67,4.652,4.652,3240,0.0,1.0
2013-10-28,23.35,23.35,23.26,23.26,0,4.67,4.67,4.652,4.652,0,0.0,1.0
2013-10-29,22.85,22.86,22.85,22.86,500,4.57,4.572,4.57,4.572,2500,0.0,1.0
2013-10-30,22.75,22.77,22.6743,22.6743,1325,4.55,4.554,4.53486,4.53486,6625,0.0,1.0
2013-10-31,21.68,21.68,21.68,21.68,1000,4.336,4.336,4.336,4.336,5000,0.0,1.0
2013-11-01,22.06,22.06,22.06,22.06,200,4.412,4.412,4.412,4.412,1000,0.0,1.0
2013-11-04,22.06,22.06,22.06,22.06,0,4.412,4.412,4.412,4.412,0,0.0,1.0
2013-11-05,22.06,22.06,22.06,22.06,0,4.412,4.412,4.412,4.412,0,0.0,1.0
2013-11-06,21.83,21.83,21.83,21.83,800,4.366,4.366,4.366,4.366,4000,0.0,1.0
2013-11-07,21.83,21.83,21.83,21.83,0,4.366,4.366,4.366,4.366,0,0.0,1.0
2013-11-08,21.83,21.83,21.83,21.83,0,4.366,4.366,4.366,4.366,0,0.0,1.0
2013-11-11,21.83,21.83,21.83,21.83,0,4.366,4.366,4.366,4.366,0,0.0,1.0
2013-11-12,21.83,21.83,21.83,21.83,0,4.366,4.366,4.366,4.366,0,0.0,1.0
2013-11-13,21.83,21.83,21.83,21.83,0,4.366,4.366,4.366,4.366,0,0.0,1.0
2013-11-14,21.83,21.83,21.83,21.83,0,4.366,4.366,4.366,4.366,0,0.0,1.0
2013-11-15,18.88,18.92,18.88,18.92,2000,3.776,3.784,3.776,3.784,10000,0.0,1.0
2013-11-18,18.8,18.87,18.8,18.87,600,3.76,3.774,3.76,3.774,3000,0.0,1.0
2013-11-19,18.95,19.09,18.95,19.09,500,3.79,3.818,3.79,3.818,2500,0.0,1.0
2013-11-20,18.86,18.86,18.78,18.78,2100,3.772,3.772,3.756,3.756,10500,0.0,1.0
2013-11-21,18.86,18.86,18.78,18.78,0,3.772,3.772,3.756,3.756,0,0.0,1.0
2013-11-22,18.86,18.86,18.78,18.78,0,3.772,3.772,3.756,3.756,0,0.0,1.0
2013-11-25,18.86,18.86,18.78,18.78,0,3.772,3.772,3.756,3.756,0,0.0,1.0
2013-11-26,20.33,20.55,20.33,20.53,1945,4.066,4.11,4.066,4.106,9725,0.0,1.0
2013-11-27,20.33,20.55,20.33,20.53,0,4.066,4.11,4.066,4.106,0,0.0,1.0
2013-11-29,20.33,20.55,20.33,20.53,0,4.066,4.11,4.066,4.106,0,0.0,1.0
2013-12-02,20.33,20.55,20.33,20.53,0,4.066,4.11,4.066,4.106,0,0.0,1.0
2013-12-03,20.33,20.55,20.33,20.53,0,4.066,4.11,4.066,4.106,0,0.0,1.0
2013-12-04,20.33,20.55,20.33,20.53,0,4.066,4.11,4.066,4.106,0,0.0,1.0
2013-12-05,20.02,20.2,20.02,20.2,1100,4.004,4.04,4.004,4.04,5500,0.0,1.0
2013-12-06,20.02,20.2,20.02,20.2,0,4.004,4.04,4.004,4.04,0,0.0,1.0
2013-12-09,20.02,20.2,20.02,20.2,0,4.004,4.04,4.004,4.04,0,0.0,1.0
2013-12-10,21.15,21.15,21.15,21.15,200,4.23,4.23,4.23,4.23,1000,0.0,1.0
2013-12-11,21.15,21.15,21.15,21.15,0,4.23,4.23,4.23,4.23,0,0.0,1.0
2013-12-12,20.35,20.35,20.35,20.35,140,4.07,4.07,4.07,4.07,700,0.0,1.0
2013-12-13,19.98,19.98,19.98,19.98,750,3.996,3.996,3.996,3.996,3750,0.0,1.0
2013-12-16,19.97,19.97,19.97,19.97,200,3.994,3.994,3.994,3.994,1000,0.0,1.0
2013-12-17,19.97,19.97,19.97,19.97,0,3.994,3.994,3.994,3.994,0,0.0,1.0
2013-12-18,19.97,19.97,19.97,19.97,0,3.994,3.994,3.994,3.994,0,0.0,1.0
2013-12-19,20.14,20.14,20.14,20.14,300,4.028,4.028,4.028,4.028,1500,0.0,1.0
2013-12-20,20.14,20.14,20.14,20.14,0,4.028,4.028,4.028,4.028,0,0.0,1.0
2013-12-23,20.24,20.24,20.24,20.24,100,4.048,4.048,4.048,4.048,500,0.0,1.0
2013-12-24,19.95,19.96,19.95,19.96,400,3.99,3.992,3.99,3.992,2000,0.0,1.0
2013-12-26,20.13,20.13,20.13,20.13,248,4.026,4.026,4.026,4.026,1240,0.0,1.0
2013-12-27,20.13,20.13,20.13,20.13,0,4.026,4.026,4.026,4.026,0,0.0,1.0
2013-12-30,20.13,20.13,20.13,20.13,0,4.026,4.026,4.026,4.026,0,0.0,1.0
2013-12-31,19.57,19.72,19.57,19.72,350,3.914,3.944,3.914,3.944,1750,0.0,1.0
2014-01-02,19.85,20.06,19.85,20.06,450,3.97,4.012,3.97,4.012,2250,0.0,1.0
2014-01-03,19.85,20.06,19.85,20.06,0,3.97,4.012,3.97,4.012,0,0.0,1.0
2014-01-06,22.1,22.1,21.5424,21.5424,5775,4.42,4.42,4.30848,4.30848,28875,0.0,1.0
2014-01-07,21.09,21.09,21.09,21.09,825,4.218,4.218,4.218,4.218,4125,0.0,1.0
2014-01-08,21.09,21.09,21.09,21.09,0,4.218,4.218,4.218,4.218,0,0.0,1.0
2014-01-09,21.09,21.09,21.09,21.09,0,4.218,4.218,4.218,4.218,0,0.0,1.0
2014-01-10,21.09,21.09,21.09,21.09,0,4.218,4.218,4.218,4.218,0,0.0,1.0
2014-01-13,21.4,21.551,21.4,21.551,1000,4.28,4.3102,4.28,4.3102,5000,0.0,1.0
2014-01-14,21.65,21.8,21.65,21.77,2436,4.33,4.36,4.33,4.354,12180,0.0,1.0
2014-01-15,21.65,21.8,21.65,21.77,0,4.33,4.36,4.33,4.354,0,0.0,1.0
2014-01-16,21.6,21.6,21.2,21.2,2270,4.32,4.32,4.24,4.24,11350,0.0,1.0
2014-01-17,24.0,24.0,21.73,21.75,1065,4.8,4.8,4.346,4.35,5325,0.0,1.0
2014-01-21,21.3,21.3,21.25,21.25,800,4.26,4.26,4.25,4.25,4000,0.0,1.0
2014-01-22,21.3,21.3,21.25,21.25,0,4.26,4.26,4.25,4.25,0,0.0,1.0
2014-01-23,21.3,21.3,21.25,21.25,0,4.26,4.26,4.25,4.25,0,0.0,1.0
2014-01-24,21.3,21.3,21.25,21.25,0,4.26,4.26,4.25,4.25,0,0.0,1.0
2014-01-27,21.3,21.3,21.25,21.25,0,4.26,4.26,4.25,4.25,0,0.0,1.0
2014-01-28,21.3,21.3,21.25,21.25,0,4.26,4.26,4.25,4.25,0,0.0,1.0
2014-01-29,21.3,21.3,21.25,21.25,0,4.26,4.26,4.25,4.25,0,0.0,1.0
2014-01-30,19.7,19.7,19.35,19.35,675,3.94,3.94,3.87,3.87,3375,0.0,1.0
2014-01-31,19.4825,19.4825,19.4825,19.4825,1000,3.8965,3.8965,3.8965,3.8965,5000,0.0,1.0
2014-02-03,19.4825,19.4825,19.4825,19.4825,0,3.8965,3.8965,3.8965,3.8965,0,0.0,1.0
2014-02-04,19.4825,19.4825,19.4825,19.4825,0,3.8965,3.8965,3.8965,3.8965,0,0.0,1.0
2014-02-05,19.4825,19.4825,19.4825,19.4825,0,3.8965,3.8965,3.8965,3.8965,0,0.0,1.0
2014-02-06,19.4825,19.4825,19.4825,19.4825,0,3.8965,3.8965,3.8965,3.8965,0,0.0,1.0
2014-02-07,19.4825,19.4825,19.4825,19.4825,0,3.8965,3.8965,3.8965,3.8965,0,0.0,1.0
2014-02-10,19.4825,19.4825,19.4825,19.4825,0,3.8965,3.8965,3.8965,3.8965,0,0.0,1.0
2014-02-11,19.4825,19.4825,19.4825,19.4825,0,3.8965,3.8965,3.8965,3.8965,0,0.0,1.0
2014-02-12,19.4825,19.4825,19.4825,19.4825,0,3.8965,3.8965,3.8965,3.8965,0,0.0,1.0
2014-02-13,19.4825,19.4825,19.4825,19.4825,0,3.8965,3.8965,3.8965,3.8965,0,0.0,1.0
2014-02-14,21.25,21.25,21.25,21.25,500,4.25,4.25,4.25,4.25,2500,0.0,1.0
2014-02-18,22.0,22.15,21.81,22.15,700,4.4,4.43,4.362,4.43,3500,0.0,1.0
2014-02-19,22.52,22.84,22.52,22.84,700,4.504,4.568,4.504,4.568,3500,0.0,1.0
2014-02-20,22.52,22.84,22.52,22.84,0,4.504,4.568,4.504,4.568,0,0.0,1.0
2014-02-21,22.52,22.84,22.52,22.84,0,4.504,4.568,4.504,4.568,0,0.0,1.0
2014-02-24,22.67,22.67,22.67,22.67,735,4.534,4.534,4.534,4.534,3675,0.0,1.0
2014-02-25,22.23,22.55,22.23,22.5211,1600,4.446,4.51,4.446,4.50422,8000,0.0,1.0
2014-02-26,22.23,22.55,22.23,22.5211,0,4.446,4.51,4.446,4.50422,0,0.0,1.0
2014-02-27,22.23,22.55,22.23,22.5211,0,4.446,4.51,4.446,4.50422,0,0.0,1.0
2014-02-28,22.23,22.55,22.23,22.5211,0,4.446,4.51,4.446,4.50422,0,0.0,1.0
2014-03-03,22.23,22.55,22.23,22.5211,0,4.446,4.51,4.446,4.50422,0,0.0,1.0
2014-03-04,22.23,22.55,22.23,22.5211,0,4.446,4.51,4.446,4.50422,0,0.0,1.0
2014-03-05,22.23,22.55,22.23,22.5211,0,4.446,4.51,4.446,4.50422,0,0.0,1.0
2014-03-06,22.23,22.55,22.23,22.5211,0,4.446,4.51,4.446,4.50422,0,0.0,1.0
2014-03-07,22.23,22.55,22.23,22.5211,0,4.446,4.51,4.446,4.50422,0,0.0,1.0
2014-03-10,23.15,23.15,23.15,23.15,500,4.63,4.63,4.63,4.63,2500,0.0,1.0
2014-03-11,23.15,23.15,23.15,23.15,550,4.63,4.63,4.63,4.63,2750,0.0,1.0
2014-03-12,22.65,22.65,22.65,22.65,586,4.53,4.53,4.53,4.53,2930,0.0,1.0
2014-03-13,22.36,22.7,22.35,22.35,60343,4.472,4.54,4.47,4.47,301715,0.0,1.0
2014-03-14,22.23,22.25,22.1921,22.1921,60017,4.446,4.45,4.43842,4.43842,300085,0.0,1.0
2014-03-17,22.75,22.79,22.6026,22.75,40530,4.55,4.558,4.52052,4.55,202650,0.0,1.0
2014-03-18,22.8,22.93,22.7399,22.93,32995,4.56,4.586,4.54798,4.586,164975,0.0,1.0
2014-03-19,22.7995,22.86,22.74,22.86,29212,4.5599,4.572,4.548,4.572,146060,0.0,1.0
2014-03-20,22.15,22.35,22.1,22.22,34932,4.43,4.47,4.42,4.444,174660,0.0,1.0
2014-03-21,21.8596,22.0,21.8596,22.0,35390,4.37192,4.4,4.37192,4.4,176950,0.0,1.0
2014-03-24,20.6,20.8607,20.45,20.8,38657,4.12,4.17214,4.09,4.16,193285,0.0,1.0
2014-03-25,20.56,20.56,20.4,20.5218,70514,4.112,4.112,4.08,4.10436,352570,0.0,1.0
2014-03-26,20.03,20.3,20.03,20.3,748,4.006,4.06,4.006,4.06,3740,0.0,1.0
2014-03-27,20.8,21.2,20.8,20.94,2802,4.16,4.24,4.16,4.188,14010,0.0,1.0
2014-03-28,20.85,20.85,20.85,20.85,213,4.17,4.17,4.17,4.17,1065,0.0,1.0
2014-03-31,20.85,20.85,20.85,20.85,0,4.17,4.17,4.17,4.17,0,0.0,1.0
2014-04-01,20.42,20.7,20.42,20.7,493,4.084,4.14,4.084,4.14,2465,0.0,1.0
2014-04-02,20.37,20.37,20.35,20.35,954,4.074,4.074,4.07,4.07,4770,0.0,1.0
2014-04-03,20.2,20.2,20.2,20.2,1526,4.04,4.04,4.04,4.04,7630,0.0,1.0
2014-04-04,20.2,20.2,20.2,20.2,0,4.04,4.04,4.04,4.04,0,0.0,1.0
2014-04-07,20.2,20.2,20.2,20.2,0,4.04,4.04,4.04,4.04,0,0.0,1.0
2014-04-08,19.39,19.39,19.39,19.39,282,3.878,3.878,3.878,3.878,1410,0.0,1.0
2014-04-09,19.39,19.39,19.39,19.39,0,3.878,3.878,3.878,3.878,0,0.0,1.0
2014-04-10,19.8,19.8,19.74,19.74,438,3.96,3.96,3.948,3.948,2190,0.0,1.0
2014-04-11,18.78,18.98,18.64,18.98,2286,3.756,3.796,3.728,3.796,11430,0.0,1.0
2014-04-14,17.35,17.35,17.16,17.16,707,3.47,3.47,3.432,3.432,3535,0.0,1.0
2014-04-15,17.02,17.02,16.96,16.96,306,3.404,3.404,3.392,3.392,1530,0.0,1.0
2014-04-16,17.66,17.67,17.65,17.66,2236,3.532,3.534,3.53,3.532,11180,0.0,1.0
2014-04-17,17.65,18.19,17.65,17.7,2549,3.53,3.638,3.53,3.54,12745,0.0,1.0
2014-04-21,18.19,18.19,17.8644,17.8644,1351,3.638,3.638,3.57288,3.57288,6755,0.0,1.0
2014-04-22,19.12,19.184,19.08,19.13,10373,3.824,3.8368,3.816,3.826,51865,0.0,1.0
2014-04-23,18.95,18.95,18.88,18.88,340,3.79,3.79,3.776,3.776,1700,0.0,1.0
2014-04-24,18.88,18.88,18.88,18.88,233,3.776,3.776,3.776,3.776,1165,0.0,1.0
2014-04-25,18.88,18.88,18.88,18.88,0,3.776,3.776,3.776,3.776,0,0.0,1.0
2014-04-28,18.88,18.88,18.88,18.88,0,3.776,3.776,3.776,3.776,0,0.0,1.0
2014-04-29,18.88,18.88,18.88,18.88,0,3.776,3.776,3.776,3.776,0,0.0,1.0
2014-04-30,18.524,18.524,18.524,18.524,500,3.7048,3.7048,3.7048,3.7048,2500,0.0,1.0
2014-05-01,19.25,19.25,19.25,19.25,1000,3.85,3.85,3.85,3.85,5000,0.0,1.0
2014-05-02,19.77,19.8459,19.66,19.66,2607,3.954,3.96918,3.932,3.932,13035,0.0,1.0
2014-05-05,19.56,19.56,19.56,19.56,170,3.912,3.912,3.912,3.912,850,0.0,1.0
2014-05-06,19.56,19.56,19.56,19.56,0,3.912,3.912,3.912,3.912,0,0.0,1.0
2014-05-07,19.8,19.8,19.8,19.8,100,3.96,3.96,3.96,3.96,500,0.0,1.0
2014-05-08,19.81,19.81,19.81,19.81,135,3.962,3.962,3.962,3.962,675,0.0,1.0
2014-05-09,19.66,19.66,19.66,19.66,131,3.932,3.932,3.932,3.932,655,0.0,1.0
2014-05-12,20.18,20.18,19.91,19.91,401,4.036,4.036,3.982,3.982,2005,0.0,1.0
2014-05-13,20.18,20.18,19.91,19.91,0,4.036,4.036,3.982,3.982,0,0.0,1.0
2014-05-14,20.18,20.18,19.91,19.91,0,4.036,4.036,3.982,3.982,0,0.0,1.0
2014-05-15,19.55,19.55,19.55,19.55,300,3.91,3.91,3.91,3.91,1500,0.0,1.0
2014-05-16,19.55,19.55,19.55,19.55,0,3.91,3.91,3.91,3.91,0,0.0,1.0
2014-05-19,19.17,19.17,19.17,19.17,140,3.834,3.834,3.834,3.834,700,0.0,1.0
2014-05-20,18.5,18.5,18.5,18.5,687,3.7,3.7,3.7,3.7,3435,0.0,1.0
2014-05-21,18.8191,18.8258,18.63,18.63,625,3.76382,3.76516,3.726,3.726,3125,0.0,1.0
2014-05-22,18.95,18.95,18.95,18.95,106,3.79,3.79,3.79,3.79,530,0.0,1.0
2014-05-23,18.95,18.95,18.95,18.95,0,3.79,3.79,3.79,3.79,0,0.0,1.0
2014-05-27,19.72,19.79,19.72,19.79,206,3.944,3.958,3.944,3.958,1030,0.0,1.0
2014-05-28,19.72,19.79,19.72,19.79,0,3.944,3.958,3.944,3.958,0,0.0,1.0
2014-05-29,19.72,19.79,19.72,19.79,0,3.944,3.958,3.944,3.958,0,0.0,1.0
2014-05-30,19.98,19.98,19.98,19.98,124,3.996,3.996,3.996,3.996,620,0.0,1.0
2014-06-02,20.033,20.033,20.033,20.033,106,4.0066,4.0066,4.0066,4.0066,530,0.0,1.0
2014-06-03,20.03,20.03,20.03,20.03,125,4.006,4.006,4.006,4.006,625,0.0,1.0
2014-06-04,21.0,21.0,20.85,20.92,1461,4.2,4.2,4.17,4.184,7305,0.0,1.0
2014-06-05,21.0,21.0,20.85,20.92,0,4.2,4.2,4.17,4.184,0,0.0,1.0
2014-06-06,20.95,20.95,20.95,20.95,475,4.19,4.19,4.19,4.19,2375,0.0,1.0
2014-06-09,20.95,20.95,20.95,20.95,0,4.19,4.19,4.19,4.19,0,0.0,1.0
2014-06-10,20.95,20.95,20.95,20.95,0,4.19,4.19,4.19,4.19,0,0.0,1.0
2014-06-11,20.95,20.95,20.95,20.95,0,4.19,4.19,4.19,4.19,0,0.0,1.0
2014-06-12,20.6,20.6,20.58,20.58,5000,4.12,4.12,4.116,4.116,25000,0.0,1.0
2014-06-13,20.18,20.18,20.18,20.18,500,4.036,4.036,4.036,4.036,2500,0.0,1.0
2014-06-16,20.18,20.18,20.18,20.18,0,4.036,4.036,4.036,4.036,0,0.0,1.0
2014-06-17,20.18,20.18,20.18,20.18,0,4.036,4.036,4.036,4.036,0,0.0,1.0
2014-06-18,20.18,20.18,20.18,20.18,0,4.036,4.036,4.036,4.036,0,0.0,1.0
2014-06-19,20.18,20.18,20.18,20.18,0,4.036,4.036,4.036,4.036,0,0.0,1.0
2014-06-20,21.171,21.171,21.171,21.171,127,4.2342,4.2342,4.2342,4.2342,635,0.0,1.0
2014-06-23,21.171,21.171,21.171,21.171,0,4.2342,4.2342,4.2342,4.2342,0,0.0,1.0
2014-06-24,21.171,21.171,21.171,21.171,0,4.2342,4.2342,4.2342,4.2342,0,0.0,1.0
2014-06-25,20.8,20.82,20.8,20.82,5000,4.16,4.164,4.16,4.164,25000,0.0,1.0
2014-06-26,20.8,20.82,20.8,20.82,0,4.16,4.164,4.16,4.164,0,0.0,1.0
2014-06-27,20.8,20.82,20.8,20.82,0,4.16,4.164,4.16,4.164,0,0.0,1.0
2014-06-30,21.1,21.1,21.031,21.031,1560,4.22,4.22,4.2062,4.2062,7800,0.0,1.0
2014-07-01,21.1,21.1,21.031,21.031,0,4.22,4.22,4.2062,4.2062,0,0.0,1.0
2014-07-02,21.1,21.1,21.031,21.031,0,4.22,4.22,4.2062,4.2062,0,0.0,1.0
2014-07-03,21.088,21.1,21.088,21.1,200,4.2176,4.22,4.2176,4.22,1000,0.0,1.0
2014-07-07,20.64,20.64,20.64,20.64,100,4.128,4.128,4.128,4.128,500,0.0,1.0
2014-07-08,20.1185,20.1185,20.1185,20.1185,644,4.0237,4.0237,4.0237,4.0237,3220,0.0,1.0
2014-07-09,20.1185,20.1185,20.1185,20.1185,0,4.0237,4.0237,4.0237,4.0237,0,0.0,1.0
2014-07-10,19.1,19.2,19.1,19.2,5170,3.82,3.84,3.82,3.84,25850,0.0,1.0
2014-07-11,19.1,19.2,19.1,19.2,0,3.82,3.84,3.82,3.84,0,0.0,1.0
2014-07-14,19.1,19.2,19.1,19.2,0,3.82,3.84,3.82,3.84,0,0.0,1.0
2014-07-15,19.1,19.2,19.1,19.2,0,3.82,3.84,3.82,3.84,0,0.0,1.0
2014-07-16,19.1,19.2,19.1,19.2,0,3.82,3.84,3.82,3.84,0,0.0,1.0
2014-07-17,19.1,19.2,19.1,19.2,0,3.82,3.84,3.82,3.84,0,0.0,1.0
2014-07-18,19.1,19.2,19.1,19.2,0,3.82,3.84,3.82,3.84,0,0.0,1.0
2014-07-21,18.97,18.975,18.97,18.975,450,3.794,3.795,3.794,3.795,2250,0.0,1.0
2014-07-22,19.03,19.03,19.01,19.01,3885,3.806,3.806,3.802,3.802,19425,0.0,1.0
2014-07-23,19.0,19.06,19.0,19.0,22976,3.8,3.812,3.8,3.8,114880,0.0,1.0
2014-07-24,19.5,19.5,19.4169,19.49,17045,3.9,3.9,3.88338,3.898,85225,0.0,1.0
2014-07-25,19.89,19.91,19.7971,19.7971,46117,3.978,3.982,3.95942,3.95942,230585,0.0,1.0
2014-07-28,19.59,19.7597,19.59,19.7597,27380,3.918,3.95194,3.918,3.95194,136900,0.0,1.0
2014-07-29,20.01,20.01,19.8777,19.92,37751,4.002,4.002,3.97554,3.984,188755,0.0,1.0
2014-07-30,20.4699,20.4699,20.27,20.46,60831,4.09398,4.09398,4.054,4.092,304155,0.0,1.0
2014-07-31,20.16,20.2521,19.95,20.22,50161,4.032,4.05042,3.99,4.044,250805,0.0,1.0
2014-08-01,20.03,20.0633,20.02,20.0633,59043,4.006,4.01266,4.004,4.01266,295215,0.0,1.0
2014-08-04,19.87,20.02,19.7,20.02,38200,3.974,4.004,3.94,4.004,191000,0.0,1.0
2014-08-05,20.66,20.68,20.385,20.6,70218,4.132,4.136,4.077,4.12,351090,0.0,1.0
2014-08-06,19.97,20.0094,19.9,19.93,73005,3.994,4.00188,3.98,3.986,365025,0.0,1.0
2014-08-07,20.05,20.34,20.05,20.27,109065,4.01,4.068,4.01,4.054,545325,0.0,1.0
2014-08-08,20.39,20.39,20.073,20.25,82659,4.078,4.078,4.0146,4.05,413295,0.0,1.0
2014-08-11,20.78,20.8571,20.71,20.8571,66889,4.156,4.17142,4.142,4.17142,334445,0.0,1.0
2014-08-12,20.63,20.63,20.5,20.63,4585,4.126,4.126,4.1,4.126,22925,0.0,1.0
2014-08-13,20.61,20.61,20.57,20.59,6824,4.122,4.122,4.114,4.118,34120,0.0,1.0
2014-08-14,20.97,20.97,20.97,20.97,408,4.194,4.194,4.194,4.194,2040,0.0,1.0
2014-08-18,20.97,20.97,20.97,20.97,0,4.194,4.194,4.194,4.194,0,0.0,1.0
2014-08-19,20.52,20.52,20.52,20.52,1100,4.104,4.104,4.104,4.104,5500,0.0,1.0
2014-08-20,20.58,20.58,20.35,20.57,1145,4.116,4.116,4.07,4.114,5725,0.0,1.0
2014-08-21,20.28,20.28,20.02,20.26,1113,4.056,4.056,4.004,4.052,5565,0.0,1.0
2014-08-22,20.1833,20.1833,20.1,20.1,8403,4.03666,4.03666,4.02,4.02,42015,0.0,1.0
2014-08-25,20.1833,20.1833,20.1,20.1,0,4.03666,4.03666,4.02,4.02,0,0.0,1.0
2014-08-26,20.5,20.55,20.5,20.51,7043,4.1,4.11,4.1,4.102,35215,0.0,1.0
2014-08-27,20.75,20.75,20.51,20.75,1185,4.15,4.15,4.102,4.15,5925,0.0,1.0
2014-08-28,20.46,20.46,20.46,20.46,397,4.092,4.092,4.092,4.092,1985,0.0,1.0
2014-08-29,20.46,20.46,20.46,20.46,0,4.092,4.092,4.092,4.092,0,0.0,1.0
2014-09-02,20.46,20.46,20.46,20.46,0,4.092,4.092,4.092,4.092,0,0.0,1.0
2014-09-03,19.86,19.86,19.86,19.86,365,3.972,3.972,3.972,3.972,1825,0.0,1.0
2014-09-04,19.74,19.74,19.74,19.74,1115,3.948,3.948,3.948,3.948,5575,0.0,1.0
2014-09-05,19.44,19.6,19.44,19.55,899,3.888,3.92,3.888,3.91,4495,0.0,1.0
2014-09-08,19.44,19.6,19.44,19.55,0,3.888,3.92,3.888,3.91,0,0.0,1.0
2014-09-11,20.3,20.3,20.05,20.05,3386,4.06,4.06,4.01,4.01,16930,0.0,1.0
2014-09-12,20.3,20.3,20.05,20.05,0,4.06,4.06,4.01,4.01,0,0.0,1.0
2014-09-17,20.3,20.3,20.05,20.05,0,4.06,4.06,4.01,4.01,0,0.0,1.0
2014-09-18,20.45,20.45,20.39,20.42,781,4.09,4.09,4.078,4.084,3905,0.0,1.0
2014-09-19,20.65,20.65,20.5,20.5,630,4.13,4.13,4.1,4.1,3150,0.0,1.0
2014-09-22,20.65,20.65,20.5,20.5,0,4.13,4.13,4.1,4.1,0,0.0,1.0
2014-09-23,20.65,20.65,20.5,20.5,0,4.13,4.13,4.1,4.1,0,0.0,1.0
2014-09-24,20.65,20.65,20.5,20.5,0,4.13,4.13,4.1,4.1,0,0.0,1.0
2014-09-25,21.18,21.18,20.8491,20.98,132704,4.236,4.236,4.16982,4.196,663520,0.0,1.0
2014-09-26,21.18,21.18,20.8491,20.98,0,4.236,4.236,4.16982,4.196,0,0.0,1.0
2014-09-29,21.65,21.66,21.5,21.66,2414,4.33,4.332,4.3,4.332,12070,0.0,1.0
2014-09-30,21.05,21.5,21.05,21.5,2971,4.21,4.3,4.21,4.3,14855,0.0,1.0
2014-10-01,21.1,21.2,21.1,21.2,570,4.22,4.24,4.22,4.24,2850,0.0,1.0
2014-10-02,21.59,21.59,21.51,21.51,993,4.318,4.318,4.302,4.302,4965,0.0,1.0
2014-10-03,21.59,21.59,21.51,21.51,0,4.318,4.318,4.302,4.302,0,0.0,1.0
2014-10-06,21.59,21.59,21.51,21.51,0,4.318,4.318,4.302,4.302,0,0.0,1.0
2014-10-07,21.59,21.59,21.51,21.51,0,4.318,4.318,4.302,4.302,0,0.0,1.0
2014-10-08,21.59,21.59,21.51,21.51,0,4.318,4.318,4.302,4.302,0,0.0,1.0
2014-10-09,21.59,21.59,21.51,21.51,0,4.318,4.318,4.302,4.302,0,0.0,1.0
2014-10-10,21.59,21.59,21.51,21.51,0,4.318,4.318,4.302,4.302,0,0.0,1.0
2014-10-13,20.05,20.05,20.04,20.04,438,4.01,4.01,4.008,4.008,2190,0.0,1.0
2014-10-14,19.65,19.66,19.65,19.66,612,3.93,3.932,3.93,3.932,3060,0.0,1.0
2014-10-15,18.75,19.09,18.75,19.0,1234,3.75,3.818,3.75,3.8,6170,0.0,1.0
2014-10-16,18.78,18.95,18.78,18.95,1639,3.756,3.79,3.756,3.79,8195,0.0,1.0
2014-10-17,18.78,18.95,18.78,18.95,0,3.756,3.79,3.756,3.79,0,0.0,1.0
2014-10-20,20.3,20.3,19.875,19.875,2279,4.06,4.06,3.975,3.975,11395,0.0,1.0
2014-10-21,20.69,20.69,20.5,20.575,4178,4.138,4.138,4.1,4.115,20890,0.0,1.0
2014-10-22,21.27,21.28,21.02,21.25,5654,4.254,4.256,4.204,4.25,28270,0.0,1.0
2014-10-23,21.27,21.28,21.02,21.25,0,4.254,4.256,4.204,4.25,0,0.0,1.0
2014-10-24,21.27,21.28,21.02,21.25,0,4.254,4.256,4.204,4.25,0,0.0,1.0
2014-10-27,21.36,21.36,21.17,21.275,3955,4.272,4.272,4.234,4.255,19775,0.0,1.0
2014-10-28,21.36,21.36,21.17,21.275,0,4.272,4.272,4.234,4.255,0,0.0,1.0
2014-10-29,21.04,21.49,21.04,21.42,12501,4.208,4.298,4.208,4.284,62505,0.0,1.0
2014-10-30,21.62,21.83,21.37,21.44,9310,4.324,4.366,4.274,4.288,46550,0.0,1.0
2014-10-31,21.95,21.95,21.76,21.76,3968,4.39,4.39,4.352,4.352,19840,0.0,1.0
2014-11-03,21.9,22.15,21.82,22.15,9466,4.38,4.43,4.364,4.43,47330,0.0,1.0
2014-11-04,22.9,22.93,22.68,22.68,6049,4.58,4.586,4.536,4.536,30245,0.0,1.0
2014-11-05,22.81,23.25,22.8,22.9,4424,4.562,4.65,4.56,4.58,22120,0.0,1.0
2014-11-06,22.71,23.09,22.71,23.09,1269,4.542,4.618,4.542,4.618,6345,0.0,1.0
2014-11-07,22.6,22.6,22.6,22.6,1070,4.52,4.52,4.52,4.52,5350,0.0,1.0
2014-11-10,22.84,22.84,22.84,22.84,455,4.568,4.568,4.568,4.568,2275,0.0,1.0
2014-11-11,22.84,22.84,22.84,22.84,0,4.568,4.568,4.568,4.568,0,0.0,1.0
2014-11-12,23.28,23.28,23.26,23.26,7919,4.656,4.656,4.652,4.652,39595,0.0,1.0
2014-11-13,23.09,23.18,23.09,23.18,1299,4.618,4.636,4.618,4.636,6495,0.0,1.0
2014-11-14,23.0,23.1,22.86,22.86,3488,4.6,4.62,4.572,4.572,17440,0.0,1.0
2014-11-17,22.795,22.85,22.635,22.85,4022,4.559,4.57,4.527,4.57,20110,0.0,1.0
2014-11-18,23.41,23.41,23.075,23.075,2612,4.682,4.682,4.615,4.615,13060,0.0,1.0
2014-11-19,23.8,23.8,23.43,23.43,4734,4.76,4.76,4.686,4.686,23670,0.0,1.0
2014-11-20,23.64,23.64,23.38,23.42,3882,4.728,4.728,4.676,4.684,19410,0.0,1.0
2014-11-21,23.48,23.6,23.41,23.6,10770,4.696,4.72,4.682,4.72,53850,0.0,1.0
2014-11-24,23.95,23.95,23.69,23.69,10174,4.79,4.79,4.738,4.738,50870,0.0,1.0
2014-11-25,24.95,24.95,24.95,24.95,765,4.99,4.99,4.99,4.99,3825,0.0,1.0
2014-11-26,24.8,24.85,24.8,24.85,2847,4.96,4.97,4.96,4.97,14235,0.0,1.0
2014-11-28,24.9,24.9,24.8,24.9,1933,4.98,4.98,4.96,4.98,9665,0.0,1.0
2014-12-01,25.45,25.5,25.14,25.14,1915,5.09,5.1,5.028,5.028,9575,0.0,1.0
2014-12-02,24.84,25.09,24.66,25.09,1711,4.968,5.018,4.932,5.018,8555,0.0,1.0
2014-12-03,25.25,25.38,24.94,25.25,13851,5.05,5.076,4.988,5.05,69255,0.0,1.0
2014-12-04,25.64,25.64,25.32,25.34,3223,5.128,5.128,5.064,5.068,16115,0.0,1.0
2014-12-05,25.12,25.12,24.87,24.87,11105,5.024,5.024,4.974,4.974,55525,0.0,1.0
2014-12-08,26.63,26.89,26.6,26.6,4135,5.326,5.378,5.32,5.32,20675,0.0,1.0
2014-12-09,26.51,26.68,26.51,26.68,1138,5.302,5.336,5.302,5.336,5690,0.0,1.0
2014-12-10,27.7,27.84,27.7,27.81,2602,5.54,5.568,5.54,5.562,13010,0.0,1.0
2014-12-11,28.35,28.6,28.35,28.6,5103,5.67,5.72,5.67,5.72,25515,0.0,1.0
2014-12-12,28.49,28.6,28.49,28.52,983,5.698,5.72,5.698,5.704,4915,0.0,1.0
2014-12-15,28.4,28.47,28.05,28.45,5313,5.68,5.694,5.61,5.69,26565,0.0,1.0
2014-12-16,28.44,28.94,28.35,28.35,5985,5.688,5.788,5.67,5.67,29925,0.0,1.0
2014-12-17,29.21,29.25,28.74,29.15,8194,5.842,5.85,5.748,5.83,40970,0.0,1.0
2014-12-18,29.5,29.5,29.25,29.25,7084,5.9,5.9,5.85,5.85,35420,0.0,1.0
2014-12-19,29.18,29.28,28.86,28.89,7042,5.836,5.856,5.772,5.778,35210,0.0,1.0
2014-12-22,29.99,29.99,29.69,29.89,2405,5.998,5.998,5.938,5.978,12025,0.0,1.0
2014-12-23,28.99,29.25,28.91,29.19,6582,5.798,5.85,5.782,5.838,32910,0.0,1.0
2014-12-24,29.19,29.2,29.06,29.06,2224,5.838,5.84,5.812,5.812,11120,0.0,1.0
2014-12-26,29.2,29.2,29.2,29.2,2097,5.84,5.84,5.84,5.84,10485,0.0,1.0
2014-12-29,29.39,29.5,29.34,29.34,946,5.878,5.9,5.868,5.868,4730,0.0,1.0
2014-12-30,29.4,29.59,29.3,29.59,1992,5.88,5.918,5.86,5.918,9960,0.0,1.0
2014-12-31,29.3,29.51,29.3,29.474,3379,5.86,5.902,5.86,5.8948,16895,0.0,1.0
2015-01-02,30.19,30.19,30.0,30.0,3251,6.038,6.038,6.0,6.0,16255,0.0,1.0
2015-01-05,29.8,29.89,29.4,29.57,3332,5.96,5.978,5.88,5.914,16660,0.0,1.0
2015-01-06,29.15,29.5699,29.0,29.5699,4204,5.83,5.91398,5.8,5.91398,21020,0.0,1.0
2015-01-07,28.9,28.9,28.46,28.518,8969,5.78,5.78,5.692,5.7036,44845,0.0,1.0
2015-01-08,29.5,29.52,29.5,29.52,1161,5.9,5.904,5.9,5.904,5805,0.0,1.0
2015-01-09,29.85,29.85,29.72,29.72,1327,5.97,5.97,5.944,5.944,6635,0.0,1.0
2015-01-12,30.83,30.915,30.8,30.915,1618,6.166,6.183,6.16,6.183,8090,0.0,1.0
2015-01-13,30.01,30.01,30.01,30.01,1015,6.002,6.002,6.002,6.002,5075,0.0,1.0
2015-01-14,30.8,30.8,30.475,30.475,1919,6.16,6.16,6.095,6.095,9595,0.0,1.0
2015-01-15,30.04,30.24,30.0,30.0,1669,6.008,6.048,6.0,6.0,8345,0.0,1.0
2015-01-16,30.49,30.5,30.22,30.295,6903,6.098,6.1,6.044,6.059,34515,0.0,1.0
2015-01-20,31.77,32.02,31.77,32.02,2549,6.354,6.404,6.354,6.404,12745,0.0,1.0
2015-01-21,32.01,32.43,31.85,32.43,46996,6.402,6.486,6.37,6.486,234980,0.0,1.0
2015-01-22,31.0,31.37,30.75,31.37,156266,6.2,6.274,6.15,6.274,781330,0.0,1.0
2015-01-23,31.15,31.33,31.15,31.18,19716,6.23,6.266,6.23,6.236,98580,0.0,1.0
2015-01-26,32.58,32.69,32.44,32.61,3634,6.516,6.538,6.488,6.522,18170,0.0,1.0
2015-01-27,33.48,33.48,33.0,33.0,3105,6.696,6.696,6.6,6.6,15525,0.0,1.0
2015-01-28,33.5,33.89,33.5,33.75,2647,6.7,6.778,6.7,6.75,13235,0.0,1.0
2015-01-29,33.61,33.72,33.5,33.66,3025,6.722,6.744,6.7,6.732,15125,0.0,1.0
2015-01-30,33.42,33.65,33.42,33.61,3353,6.684,6.73,6.684,6.722,16765,0.0,1.0
2015-02-02,33.3,33.5,33.06,33.5,1026,6.66,6.7,6.612,6.7,5130,0.0,1.0
2015-02-03,33.3,33.5,33.06,33.5,0,6.66,6.7,6.612,6.7,0,0.0,1.0
2015-02-04,34.0,36.59,33.1,36.59,27576,6.8,7.318,6.62,7.318,137880,0.0,1.0
2015-02-05,34.435,34.48,33.86,34.21,18299,6.887,6.896,6.772,6.842,91495,0.0,1.0
2015-02-06,35.05,35.3,34.74,34.74,1870,7.01,7.06,6.948,6.948,9350,0.0,1.0
2015-02-09,35.54,35.6,35.35,35.35,1776,7.108,7.12,7.07,7.07,8880,0.0,1.0
2015-02-10,36.3,36.3,35.85,35.85,2348,7.26,7.26,7.17,7.17,11740,0.0,1.0
2015-02-11,36.201,36.35,36.18,36.245,2531,7.2402,7.27,7.236,7.249,12655,0.0,1.0
2015-02-12,36.97,37.15,36.92,37.03,2223,7.394,7.43,7.384,7.406,11115,0.0,1.0
2015-02-13,37.2,37.25,37.0,37.25,1519,7.44,7.45,7.4,7.45,7595,0.0,1.0
2015-02-17,37.01,37.01,36.75,36.78,6080,7.402,7.402,7.35,7.356,30400,0.0,1.0
2015-02-18,36.89,36.89,36.69,36.85,1495,7.378,7.378,7.338,7.37,7475,0.0,1.0
2015-02-19,36.61,36.77,36.61,36.735,2822,7.322,7.354,7.322,7.347,14110,0.0,1.0
2015-02-20,36.5,36.5,36.1,36.1,2127,7.3,7.3,7.22,7.22,10635,0.0,1.0
2015-02-23,36.95,37.1,36.95,36.975,1929,7.39,7.42,7.39,7.395,9645,0.0,1.0
2015-02-24,36.86,36.87,36.74,36.79,3603,7.372,7.374,7.348,7.358,18015,0.0,1.0
2015-02-25,37.15,37.15,36.98,36.98,1826,7.43,7.43,7.396,7.396,9130,0.0,1.0
2015-02-26,37.554,37.7,37.46,37.46,5021,7.5108,7.54,7.492,7.492,25105,0.0,1.0
2015-02-27,37.01,37.18,36.96,37.18,1172,7.402,7.436,7.392,7.436,5860,0.0,1.0
2015-03-02,36.33,36.83,35.65,36.67,9134,7.266,7.366,7.13,7.334,45670,0.0,1.0
2015-03-03,38.81,39.04,38.73,38.73,2357,7.762,7.808,7.746,7.746,11785,0.0,1.0
2015-03-04,38.8,38.85,38.37,38.37,3111,7.76,7.77,7.674,7.674,15555,0.0,1.0
2015-03-05,40.395,40.49,40.25,40.25,1201,8.079,8.098,8.05,8.05,6005,0.0,1.0
2015-03-06,39.55,39.81,39.55,39.67,1701,7.91,7.962,7.91,7.934,8505,0.0,1.0
2015-03-09,40.06,40.08,39.68,39.984,2740,8.012,8.016,7.936,7.9968,13700,0.0,1.0
2015-03-10,39.0,39.05,38.78,38.95,2788,7.8,7.81,7.756,7.79,13940,0.0,1.0
2015-03-11,38.935,39.0475,38.935,39.01,1499,7.787,7.8095,7.787,7.802,7495,0.0,1.0
2015-03-12,38.74,38.74,38.425,38.57,2758,7.748,7.748,7.685,7.714,13790,0.0,1.0
2015-03-13,38.56,38.84,38.56,38.65,8912,7.712,7.768,7.712,7.73,44560,0.0,1.0
2015-03-16,38.77,38.8,38.77,38.8,1606,7.754,7.76,7.754,7.76,8030,0.0,1.0
2015-03-17,37.86,38.0,37.64,38.0,3391,7.572,7.6,7.528,7.6,16955,0.0,1.0
2015-03-18,38.455,38.8,37.68,37.68,5952,7.691,7.76,7.536,7.536,29760,0.0,1.0
2015-03-19,38.0,38.022,38.0,38.0,1867,7.6,7.6044,7.6,7.6,9335,0.0,1.0
2015-03-20,38.7,39.09,38.691,39.09,2331,7.74,7.818,7.7382,7.818,11655,0.0,1.0
2015-03-23,38.83,38.83,38.45,38.58,1656,7.766,7.766,7.69,7.716,8280,0.0,1.0
2015-03-24,38.925,39.16,38.925,39.16,2247,7.785,7.832,7.785,7.832,11235,0.0,1.0
2015-03-25,36.02,37.712,34.89,37.56,16139,7.204,7.5424,6.978,7.512,80695,0.0,1.0
2015-03-26,34.0,34.41,33.89,34.41,39351,6.8,6.882,6.778,6.882,196755,0.0,1.0
2015-03-27,37.86,37.89,37.21,37.35,28035,7.572,7.578,7.442,7.47,140175,0.0,1.0
2015-03-30,38.57,38.62,38.41,38.41,11147,7.714,7.724,7.682,7.682,55735,0.0,1.0
2015-03-31,37.75,37.752,37.57,37.6,1530,7.55,7.5504,7.514,7.52,7650,0.0,1.0
2015-04-01,37.15,37.7,37.15,37.7,2133,7.43,7.54,7.43,7.54,10665,0.0,1.0
2015-04-02,37.42,37.42,37.38,37.38,1211,7.484,7.484,7.476,7.476,6055,0.0,1.0
2015-04-06,37.42,37.42,37.38,37.38,0,7.484,7.484,7.476,7.476,0,0.0,1.0
2015-04-07,38.15,38.34,38.14,38.25,2383,7.63,7.668,7.628,7.65,11915,0.0,1.0
2015-04-08,37.94,38.11,37.94,38.0,4005,7.588,7.622,7.588,7.6,20025,0.0,1.0
2015-04-09,38.0,38.0,37.88,37.88,1413,7.6,7.6,7.576,7.576,7065,0.0,1.0
2015-04-10,38.115,38.25,38.115,38.25,3459,7.623,7.65,7.623,7.65,17295,0.0,1.0
2015-04-13,38.12,38.32,38.12,38.25,2026,7.624,7.664,7.624,7.65,10130,0.0,1.0
2015-04-14,37.51,38.37,37.34,38.255,3053,7.502,7.674,7.468,7.651,15265,0.0,1.0
2015-04-15,37.35,37.35,37.0,37.0,957,7.47,7.47,7.4,7.4,4785,0.0,1.0
2015-04-16,37.3,37.44,37.11,37.25,1820,7.46,7.488,7.422,7.45,9100,0.0,1.0
2015-04-17,37.1,37.31,37.0,37.31,7044,7.42,7.462,7.4,7.462,35220,0.0,1.0
2015-04-20,38.1,38.24,37.7465,38.0,43736,7.62,7.648,7.5493,7.6,218680,0.0,1.0
2015-04-21,38.47,38.71,38.3037,38.5,86189,7.694,7.742,7.66074,7.7,430945,0.0,1.0
2015-04-22,38.14,38.36,38.09,38.11,22295,7.628,7.672,7.618,7.622,111475,0.0,1.0
2015-04-23,38.2,38.2,37.78,37.78,1300,7.64,7.64,7.556,7.556,6500,0.0,1.0
2015-04-24,39.7,39.7,39.38,39.53,37409,7.94,7.94,7.876,7.906,187045,0.0,1.0
2015-04-27,40.99,41.79,40.76,41.41,6480,8.198,8.358,8.152,8.282,32400,0.0,1.0
2015-04-28,39.725,39.83,39.07,39.31,13934,7.945,7.966,7.814,7.862,69670,0.0,1.0
2015-04-29,38.4,38.4,38.0,38.0,471,7.68,7.68,7.6,7.6,2355,0.0,1.0
2015-04-30,38.58,38.75,38.4,38.75,1390,7.716,7.75,7.68,7.75,6950,0.0,1.0
2015-05-01,38.39,38.64,38.34,38.6,3300,7.678,7.728,7.668,7.72,16500,0.0,1.0
2015-05-04,39.73,39.73,39.52,39.52,708,7.946,7.946,7.904,7.904,3540,0.0,1.0
2015-05-05,39.8,40.43,39.8,40.43,7268,7.96,8.086,7.96,8.086,36340,0.0,1.0
2015-05-06,39.5,39.8,39.5,39.8,860,7.9,7.96,7.9,7.96,4300,0.0,1.0
2015-05-07,39.79,40.1,39.79,39.81,2633,7.958,8.02,7.958,7.962,13165,0.0,1.0
2015-05-08,40.29,40.414,40.27,40.34,2921,8.058,8.0828,8.054,8.068,14605,0.0,1.0
2015-05-11,40.26,40.28,40.04,40.18,3190,8.052,8.056,8.008,8.036,15950,0.0,1.0
2015-05-12,39.0,39.78,38.49,39.78,2584,7.8,7.956,7.698,7.956,12920,0.0,1.0
2015-05-13,43.25,43.25,42.61,42.65,11297,8.65,8.65,8.522,8.53,56485,0.0,1.0
2015-05-14,43.35,43.35,42.75,42.75,2658,8.67,8.67,8.55,8.55,13290,0.0,1.0
2015-05-15,43.22,43.22,43.22,43.22,569,8.644,8.644,8.644,8.644,2845,0.0,1.0
2015-05-18,42.8,42.8,42.4,42.41,2115,8.56,8.56,8.48,8.482,10575,0.0,1.0
2015-05-19,44.03,44.03,43.96,43.97,3472,8.806,8.806,8.792,8.794,17360,0.0,1.0
2015-05-20,43.7,44.01,43.7,44.01,1439,8.74,8.802,8.74,8.802,7195,0.0,1.0
2015-05-21,42.86,42.86,42.8,42.8,404,8.572,8.572,8.56,8.56,2020,0.0,1.0
2015-05-22,42.6,43.19,42.6,43.19,2341,8.52,8.638,8.52,8.638,11705,0.0,1.0
2015-05-26,42.65,43.0,42.53,43.0,2060,8.53,8.6,8.506,8.6,10300,0.0,1.0
2015-05-27,42.64,42.64,42.64,42.64,4510,8.528,8.528,8.528,8.528,22550,0.0,1.0
2015-05-28,43.95,43.95,43.72,43.72,1954,8.79,8.79,8.744,8.744,9770,0.0,1.0
2015-05-29,44.0,44.0,43.48,43.48,5332,8.8,8.8,8.696,8.696,26660,0.0,1.0
2015-06-01,43.8,43.91,43.53,43.91,1588,8.76,8.782,8.706,8.782,7940,0.0,1.0
2015-06-02,44.63,44.63,44.2,44.35,7004,8.926,8.926,8.84,8.87,35020,0.0,1.0
2015-06-03,45.06,45.25,45.06,45.25,1682,9.012,9.05,9.012,9.05,8410,0.0,1.0
2015-06-04,44.13,44.92,44.12,44.29,127351,8.826,8.984,8.824,8.858,636755,0.0,1.0
2015-06-05,43.32,43.32,43.32,43.32,666,8.664,8.664,8.664,8.664,3330,0.0,1.0
2015-06-08,45.58,45.7,45.3314,45.36,35919,9.116,9.14,9.06628,9.072,179595,0.0,1.0
2015-06-09,45.12,45.34,45.11,45.24,1965,9.024,9.068,9.022,9.048,9825,0.0,1.0
2015-06-10,46.82,46.82,46.7,46.7,924,9.364,9.364,9.34,9.34,4620,0.0,1.0
2015-06-11,47.12,47.343,46.895,47.1,4173,9.424,9.4686,9.379,9.42,20865,0.0,1.0
2015-06-12,46.21,46.21,46.0,46.21,2071,9.242,9.242,9.2,9.242,10355,0.0,1.0
2015-06-15,44.315,44.5,44.2,44.5,1194,8.863,8.9,8.84,8.9,5970,0.0,1.0
2015-06-16,44.79,44.91,44.76,44.91,1493,8.958,8.982,8.952,8.982,7465,0.0,1.0
2015-06-17,44.05,44.05,43.65,44.04,69546,8.81,8.81,8.73,8.808,347730,0.0,1.0
2015-06-18,45.08,45.08,44.34,44.34,927,9.016,9.016,8.868,8.868,4635,0.0,1.0
2015-06-19,43.835,43.84,43.65,43.8,8412,8.767,8.768,8.73,8.76,42060,0.0,1.0
2015-06-22,45.259,45.48,45.259,45.48,31443,9.0518,9.096,9.0518,9.096,157215,0.0,1.0
2015-06-23,45.01,45.25,44.85,45.25,158183,9.002,9.05,8.97,9.05,790915,0.0,1.0
2015-06-24,44.37,44.39,44.22,44.2974,138710,8.874,8.878,8.844,8.85948,693550,0.0,1.0
2015-06-25,44.36,44.55,44.36,44.45,114158,8.872,8.91,8.872,8.89,570790,0.0,1.0
2015-06-26,44.42,45.0,44.42,44.9075,2975,8.884,9.0,8.884,8.9815,14875,0.0,1.0
2015-06-29,42.95,43.13,42.95,43.13,270,8.59,8.626,8.59,8.626,1350,0.0,1.0
2015-07-01,43.72,44.22,43.72,44.22,2494,8.744,8.844,8.744,8.844,12470,0.0,1.0
2015-07-02,43.18,43.26,43.16,43.26,1400,8.636,8.652,8.632,8.652,7000,0.0,1.0
2015-07-06,42.81,43.0,42.81,43.0,604,8.562,8.6,8.562,8.6,3020,0.0,1.0
2015-07-07,43.66,43.66,42.63,43.4,15169,8.732,8.732,8.526,8.68,75845,0.0,1.0
2015-07-08,41.0,42.56,41.0,42.56,16121,8.2,8.512,8.2,8.512,80605,0.0,1.0
2015-07-09,43.02,43.75,43.02,43.75,26528,8.604,8.75,8.604,8.75,132640,0.0,1.0
2015-07-10,45.485,45.63,45.44,45.51,3206,9.097,9.126,9.088,9.102,16030,0.0,1.0
2015-07-13,46.33,46.33,46.3,46.3,1089,9.266,9.266,9.26,9.26,5445,0.0,1.0
2015-07-14,46.65,46.65,46.48,46.48,354,9.33,9.33,9.296,9.296,1770,0.0,1.0
2015-07-15,47.57,47.79,47.52,47.71,2021,9.514,9.558,9.504,9.542,10105,0.0,1.0
2015-07-16,48.85,48.92,48.22,48.22,4333,9.77,9.784,9.644,9.644,21665,0.0,1.0
2015-07-17,49.72,49.77,49.22,49.22,1499,9.944,9.954,9.844,9.844,7495,0.0,1.0
2015-07-20,49.65,49.65,49.65,49.65,224,9.93,9.93,9.93,9.93,1120,0.0,1.0
2015-07-21,48.7,48.89,48.7,48.89,295,9.74,9.778,9.74,9.778,1475,0.0,1.0
2015-07-22,49.09,49.2,49.09,49.2,677,9.818,9.84,9.818,9.84,3385,0.0,1.0
2015-07-23,49.15,49.15,49.109,49.109,260,9.83,9.83,9.8218,9.8218,1300,0.0,1.0
2015-07-24,49.175,49.58,49.07,49.58,3478,9.835,9.916,9.814,9.916,17390,0.0,1.0
2015-07-27,47.73,47.73,47.51,47.51,740,9.546,9.546,9.502,9.502,3700,0.0,1.0
2015-07-28,48.05,48.05,47.97,47.97,941,9.61,9.61,9.594,9.594,4705,0.0,1.0
2015-07-29,48.66,48.66,48.66,48.66,490,9.732,9.732,9.732,9.732,2450,0.0,1.0
2015-07-30,46.56,46.7,46.41,46.7,1525,9.312,9.34,9.282,9.34,7625,0.0,1.0
2015-07-31,47.13,47.34,47.13,47.34,502,9.426,9.468,9.426,9.468,2510,0.0,1.0
2015-08-03,47.91,47.95,47.91,47.95,316,9.582,9.59,9.582,9.59,1580,0.0,1.0
2015-08-04,47.49,47.72,47.49,47.6,795,9.498,9.544,9.498,9.52,3975,0.0,1.0
2015-08-05,47.49,47.72,47.49,47.6,0,9.498,9.544,9.498,9.52,0,0.0,1.0
2015-08-06,47.49,47.72,47.49,47.6,0,9.498,9.544,9.498,9.52,0,0.0,1.0
2015-08-07,46.04,46.04,45.35,45.45,837,9.208,9.208,9.07,9.09,4185,0.0,1.0
2015-08-10,47.22,47.3,46.85,46.85,1384,9.444,9.46,9.37,9.37,6920,0.0,1.0
2015-08-11,47.88,47.88,47.5,47.65,1117,9.576,9.576,9.5,9.53,5585,0.0,1.0
2015-08-12,46.4,46.62,46.2,46.5,2100,9.28,9.324,9.24,9.3,10500,0.0,1.0
2015-08-13,46.8,46.8,46.555,46.555,369,9.36,9.36,9.311,9.311,1845,0.0,1.0
2015-08-14,47.635,47.635,47.635,47.635,472,9.527,9.527,9.527,9.527,2360,0.0,1.0
2015-08-17,46.89,46.89,46.89,46.89,456,9.378,9.378,9.378,9.378,2280,0.0,1.0
2015-08-18,47.05,47.24,47.05,47.06,4368,9.41,9.448,9.41,9.412,21840,0.0,1.0
2015-08-19,46.74,46.74,46.21,46.6253,44773,9.348,9.348,9.242,9.32506,223865,0.0,1.0
2015-08-20,43.455,44.85,43.455,44.85,9090,8.691,8.97,8.691,8.97,45450,0.0,1.0
2015-08-21,43.2,43.85,43.2,43.75,999,8.64,8.77,8.64,8.75,4995,0.0,1.0
2015-08-24,42.37,43.31,40.35,40.35,3554,8.474,8.662,8.07,8.07,17770,0.0,1.0
2015-08-25,43.18,44.65,43.18,44.65,2266,8.636,8.93,8.636,8.93,11330,0.0,1.0
2015-08-26,42.99,43.88,42.695,43.88,1152,8.598,8.776,8.539,8.776,5760,0.0,1.0
2015-08-27,45.88,46.0,45.84,46.0,610,9.176,9.2,9.168,9.2,3050,0.0,1.0
2015-08-28,44.66,44.66,44.66,44.66,154,8.932,8.932,8.932,8.932,770,0.0,1.0
2015-08-31,44.83,44.83,44.83,44.83,13213,8.966,8.966,8.966,8.966,66065,0.0,1.0
2015-09-01,43.7,43.7,43.66,43.66,461,8.74,8.74,8.732,8.732,2305,0.0,1.0
2015-09-02,45.61,45.61,45.26,45.26,1040,9.122,9.122,9.052,9.052,5200,0.0,1.0
2015-09-03,46.42,46.55,46.42,46.54,482,9.284,9.31,9.284,9.308,2410,0.0,1.0
2015-09-04,46.17,46.17,45.53,45.53,5816,9.234,9.234,9.106,9.106,29080,0.0,1.0
2015-09-08,48.36,48.36,47.87,47.87,4948,9.672,9.672,9.574,9.574,24740,0.0,1.0
2015-09-09,47.9,47.9,47.9,47.9,261,9.58,9.58,9.58,9.58,1305,0.0,1.0
2015-09-10,48.88,48.88,48.29,48.29,1116,9.776,9.776,9.658,9.658,5580,0.0,1.0
2015-09-11,49.6,49.6,49.33,49.33,403,9.92,9.92,9.866,9.866,2015,0.0,1.0
2015-09-14,49.6,49.6,49.33,49.33,0,9.92,9.92,9.866,9.866,0,0.0,1.0
2015-09-15,48.85,48.85,48.75,48.75,448,9.77,9.77,9.75,9.75,2240,0.0,1.0
2015-09-16,48.43,48.75,48.24,48.75,2556,9.686,9.75,9.648,9.75,12780,0.0,1.0
2015-09-17,48.59,48.59,48.395,48.395,1474,9.718,9.718,9.679,9.679,7370,0.0,1.0
2015-09-18,49.02,49.53,49.02,49.44,13634,9.804,9.906,9.804,9.888,68170,0.0,1.0
2015-09-21,49.525,49.525,49.525,49.525,735,9.905,9.905,9.905,9.905,3675,0.0,1.0
2015-09-22,48.5,48.61,48.34,48.61,1530,9.7,9.722,9.668,9.722,7650,0.0,1.0
2015-09-23,48.78,48.78,48.535,48.55,1329,9.756,9.756,9.707,9.71,6645,0.0,1.0
2015-09-24,48.8,48.8,48.47,48.69,8139,9.76,9.76,9.694,9.738,40695,0.0,1.0
2015-09-25,48.66,49.01,48.66,48.99,3851,9.732,9.802,9.732,9.798,19255,0.0,1.0
2015-09-28,46.92,47.815,46.92,47.66,3428,9.384,9.563,9.384,9.532,17140,0.0,1.0
2015-09-29,45.08,45.49,44.82,44.82,8319,9.016,9.098,8.964,8.964,41595,0.0,1.0
2015-09-30,45.48,45.67,45.35,45.46,26864,9.096,9.134,9.07,9.092,134320,0.0,1.0
2015-10-01,46.5072,46.5072,46.3,46.3,34219,9.30144,9.30144,9.26,9.26,171095,0.0,1.0
2015-10-02,47.31,47.31,47.25,47.25,336,9.462,9.462,9.45,9.45,1680,0.0,1.0
2015-10-05,47.64,47.64,47.64,47.64,185,9.528,9.528,9.528,9.528,925,0.0,1.0
2015-10-06,47.75,47.99,47.75,47.77,458,9.55,9.598,9.55,9.554,2290,0.0,1.0
2015-10-07,47.69,47.69,47.69,47.69,100,9.538,9.538,9.538,9.538,500,0.0,1.0
2015-10-08,47.49,47.49,47.49,47.49,225,9.498,9.498,9.498,9.498,1125,0.0,1.0
2015-10-09,47.49,47.49,47.49,47.49,0,9.498,9.498,9.498,9.498,0,0.0,1.0
2015-10-12,46.56,46.625,46.56,46.625,303,9.312,9.325,9.312,9.325,1515,0.0,1.0
2015-10-13,46.54,47.0,46.54,47.0,468,9.308,9.4,9.308,9.4,2340,0.0,1.0
2015-10-14,46.54,47.0,46.54,47.0,0,9.308,9.4,9.308,9.4,0,0.0,1.0
2015-10-15,46.54,47.0,46.54,47.0,0,9.308,9.4,9.308,9.4,0,0.0,1.0
2015-10-16,46.54,47.0,46.54,47.0,0,9.308,9.4,9.308,9.4,0,0.0,1.0
2015-10-19,46.54,47.0,46.54,47.0,0,9.308,9.4,9.308,9.4,0,0.0,1.0
2015-10-20,48.13,48.34,48.13,48.31,2745,9.626,9.668,9.626,9.662,13725,0.0,1.0
2015-10-21,48.03,48.03,48.03,48.03,666,9.606,9.606,9.606,9.606,3330,0.0,1.0
2015-10-22,48.03,48.03,48.03,48.03,0,9.606,9.606,9.606,9.606,0,0.0,1.0
2015-10-23,48.03,48.03,48.03,48.03,0,9.606,9.606,9.606,9.606,0,0.0,1.0
2015-10-26,49.28,49.28,48.67,48.67,700,9.856,9.856,9.734,9.734,3500,0.0,1.0
2015-10-27,49.025,49.09,49.005,49.09,1700,9.805,9.818,9.801,9.818,8500,0.0,1.0
2015-10-28,49.11,49.77,49.11,49.77,4403,9.822,9.954,9.822,9.954,22015,0.0,1.0
2015-10-29,49.45,49.45,48.76,48.76,5772,9.89,9.89,9.752,9.752,28860,0.0,1.0
2015-10-30,49.7,49.7,49.5,49.5,550,9.94,9.94,9.9,9.9,2750,0.0,1.0
2015-11-02,50.43,50.46,50.08,50.08,3542,10.086,10.092,10.016,10.016,17710,0.0,1.0
2015-11-03,51.15,51.15,49.795,49.9,7875,10.23,10.23,9.959,9.98,39375,0.0,1.0
2015-11-04,51.58,51.58,51.435,51.435,4200,10.316,10.316,10.287,10.287,21000,0.0,1.0
2015-11-05,50.81,51.0,50.81,51.0,2050,10.162,10.2,10.162,10.2,10250,0.0,1.0
2015-11-06,50.725,50.725,50.725,50.725,673,10.145,10.145,10.145,10.145,3365,0.0,1.0
2015-11-09,51.3,51.4,51.3,51.4,657,10.26,10.28,10.26,10.28,3285,0.0,1.0
2015-11-10,51.71,51.89,51.71,51.87,800,10.342,10.378,10.342,10.374,4000,0.0,1.0
2015-11-11,53.39,53.39,51.99,51.99,6635,10.678,10.678,10.398,10.398,33175,0.0,1.0
2015-11-12,52.67,52.67,52.5,52.67,1400,10.534,10.534,10.5,10.534,7000,0.0,1.0
2015-11-13,52.885,52.885,52.885,52.885,605,10.577,10.577,10.577,10.577,3025,0.0,1.0
2015-11-16,61.0,61.0,53.3,53.3,19791,12.2,12.2,10.66,10.66,98955,0.0,1.0
2015-11-17,59.45,59.57,58.93,59.28,12768,11.89,11.914,11.786,11.856,63840,0.0,1.0
2015-11-18,59.45,59.45,59.21,59.21,1415,11.89,11.89,11.842,11.842,7075,0.0,1.0
2015-11-19,60.69,60.75,60.31,60.36,10512,12.138,12.15,12.062,12.072,52560,0.0,1.0
2015-11-20,60.25,60.25,60.1,60.1,2040,12.05,12.05,12.02,12.02,10200,0.0,1.0
2015-11-23,60.28,60.54,60.25,60.5,4600,12.056,12.108,12.05,12.1,23000,0.0,1.0
2015-11-24,60.12,60.12,59.57,59.57,1907,12.024,12.024,11.914,11.914,9535,0.0,1.0
2015-11-25,61.21,61.21,60.895,60.895,1751,12.242,12.242,12.179,12.179,8755,0.0,1.0
2015-11-27,63.37,63.41,63.37,63.41,620,12.674,12.682,12.674,12.682,3100,0.0,1.0
2015-11-30,64.49,64.49,64.45,64.45,1649,12.898,12.898,12.89,12.89,8245,0.0,1.0
2015-12-01,63.41,63.41,63.12,63.12,2600,12.682,12.682,12.624,12.624,13000,0.0,1.0
2015-12-02,64.35,64.38,64.3,64.38,1350,12.87,12.876,12.86,12.876,6750,0.0,1.0
2015-12-03,66.44,66.95,66.44,66.5,2154,13.288,13.39,13.288,13.3,10770,0.0,1.0
2015-12-04,68.22,68.22,67.01,67.01,2602,13.644,13.644,13.402,13.402,13010,0.0,1.0
2015-12-07,69.28,69.5,68.88,69.5,2791,13.856,13.9,13.776,13.9,13955,0.0,1.0
2015-12-08,68.545,68.68,68.545,68.68,384,13.709,13.736,13.709,13.736,1920,0.0,1.0
2015-12-09,69.69,69.88,69.41,69.48,3000,13.938,13.976,13.882,13.896,15000,0.0,1.0
2015-12-10,69.69,69.69,69.69,69.69,75,13.938,13.938,13.938,13.938,375,0.0,1.0
2015-12-11,67.23,67.57,67.2,67.43,1226,13.446,13.514,13.44,13.486,6130,0.0,1.0
2015-12-14,66.8,67.5,66.8,67.5,1258,13.36,13.5,13.36,13.5,6290,0.0,1.0
2015-12-15,66.8,66.8,66.8,66.8,222,13.36,13.36,13.36,13.36,1110,0.0,1.0
2015-12-16,66.785,66.785,66.755,66.755,515,13.357,13.357,13.351,13.351,2575,0.0,1.0
2015-12-17,67.14,67.17,67.05,67.05,977,13.428,13.434,13.41,13.41,4885,0.0,1.0
2015-12-18,66.7,66.7,66.42,66.535,5045,13.34,13.34,13.284,13.307,25225,0.0,1.0
2015-12-21,66.49,66.9,66.49,66.9,2406,13.298,13.38,13.298,13.38,12030,0.0,1.0
2015-12-22,67.0,67.27,66.88,66.92,3248,13.4,13.454,13.376,13.384,16240,0.0,1.0
2015-12-23,67.04,67.16,67.04,67.16,1735,13.408,13.432,13.408,13.432,8675,0.0,1.0
2015-12-24,67.04,67.04,67.04,67.04,138,13.408,13.408,13.408,13.408,690,0.0,1.0
2015-12-28,67.04,67.04,67.04,67.04,50,13.408,13.408,13.408,13.408,250,0.0,1.0
2015-12-29,67.72,67.72,67.55,67.55,1152,13.544,13.544,13.51,13.51,5760,0.0,1.0
2015-12-30,67.24,67.24,67.24,67.24,200,13.448,13.448,13.448,13.448,1000,0.0,1.0
2015-12-31,67.01,67.01,67.01,67.01,150,13.402,13.402,13.402,13.402,750,0.0,1.0
2016-01-04,67.23,67.25,66.68,67.25,5562,13.446,13.45,13.336,13.45,27810,0.0,1.0
2016-01-05,65.93,66.45,65.93,66.35,3965,13.186,13.29,13.186,13.27,19825,0.0,1.0
2016-01-06,65.65,65.865,65.46,65.78,7819,13.13,13.173,13.092,13.156,39095,0.0,1.0
2016-01-07,64.78,65.0,64.78,65.0,1822,12.956,13.0,12.956,13.0,9110,0.0,1.0
2016-01-08,63.83,63.96,63.83,63.83,1620,12.766,12.792,12.766,12.766,8100,0.0,1.0
2016-01-11,60.69,62.365,60.69,62.365,13920,12.138,12.473,12.138,12.473,69600,0.0,1.0
2016-01-12,62.93,62.93,62.77,62.77,1300,12.586,12.586,12.554,12.554,6500,0.0,1.0
2016-01-13,62.8,64.0,62.8,64.0,6211,12.56,12.8,12.56,12.8,31055,0.0,1.0
2016-01-14,62.8,62.8,62.8,62.8,0,12.56,12.56,12.56,12.56,0,0.0,1.0
2016-01-15,62.8,62.8,62.8,62.8,0,12.56,12.56,12.56,12.56,0,0.0,1.0
2016-01-19,61.625,61.625,60.64,60.67,5792,12.325,12.325,12.128,12.134,28960,0.0,1.0
2016-01-20,59.0,59.0,58.31,59.0,6171,11.8,11.8,11.662,11.8,30855,0.0,1.0
2016-01-21,59.3,59.3,58.86,58.86,623,11.86,11.86,11.772,11.772,3115,0.0,1.0
2016-01-22,61.3,61.46,60.4,60.99,4100,12.26,12.292,12.08,12.198,20500,0.0,1.0
2016-01-25,63.36,63.36,62.735,62.735,2370,12.672,12.672,12.547,12.547,11850,0.0,1.0
2016-01-26,63.475,63.475,63.15,63.15,700,12.695,12.695,12.63,12.63,3500,0.0,1.0
2016-01-27,63.2,63.2,63.2,63.2,500,12.64,12.64,12.64,12.64,2500,0.0,1.0
2016-01-28,61.82,62.53,61.81,62.53,1900,12.364,12.506,12.362,12.506,9500,0.0,1.0
2016-01-29,62.45,62.45,62.29,62.3,727,12.49,12.49,12.458,12.46,3635,0.0,1.0
2016-02-01,62.45,62.45,62.45,62.45,0,12.49,12.49,12.49,12.49,0,0.0,1.0
2016-02-02,62.45,62.45,62.45,62.45,0,12.49,12.49,12.49,12.49,0,0.0,1.0
2016-02-03,61.785,61.785,61.785,61.785,425,12.357,12.357,12.357,12.357,2125,0.0,1.0
2016-02-04,59.115,59.48,59.115,59.48,1880,11.823,11.896,11.823,11.896,9400,0.0,1.0
2016-02-05,55.35,56.66,55.3,56.55,10357,11.07,11.332,11.06,11.31,51785,0.0,1.0
2016-02-08,49.91,50.51,49.73,50.51,647,9.982,10.102,9.946,10.102,3235,0.0,1.0
2016-02-09,48.5,48.88,46.15,46.15,1180,9.7,9.776,9.23,9.23,5900,0.0,1.0
2016-02-10,50.55,50.57,50.21,50.21,1130,10.11,10.114,10.042,10.042,5650,0.0,1.0
2016-02-11,50.55,50.55,50.55,50.55,0,10.11,10.11,10.11,10.11,0,0.0,1.0
2016-02-12,49.34,49.34,49.1,49.1,3011,9.868,9.868,9.82,9.82,15055,0.0,1.0
2016-02-16,52.47,52.47,52.39,52.39,500,10.494,10.494,10.478,10.478,2500,0.0,1.0
2016-02-17,53.77,53.77,53.09,53.09,7194,10.754,10.754,10.618,10.618,35970,0.0,1.0
2016-02-18,55.5,55.6,54.93,55.58,2450,11.1,11.12,10.986,11.116,12250,0.0,1.0
2016-02-19,55.5,55.5,55.5,55.5,0,11.1,11.1,11.1,11.1,0,0.0,1.0
2016-02-22,55.5,55.5,55.5,55.5,59,11.1,11.1,11.1,11.1,295,0.0,1.0
2016-02-23,55.5,55.5,55.5,55.5,0,11.1,11.1,11.1,11.1,0,0.0,1.0
2016-02-24,57.36,57.36,57.36,57.36,280,11.472,11.472,11.472,11.472,1400,0.0,1.0
2016-02-25,61.0,61.0,60.66,60.66,1680,12.2,12.2,12.132,12.132,8400,0.0,1.0
2016-02-26,61.0,61.0,61.0,61.0,44,12.2,12.2,12.2,12.2,220,0.0,1.0
2016-02-29,61.75,62.43,61.75,62.43,16324,12.35,12.486,12.35,12.486,81620,0.0,1.0
2016-03-01,62.8,62.8,62.265,62.265,401,12.56,12.56,12.453,12.453,2005,0.0,1.0
2016-03-02,62.14,62.14,61.95,61.95,1700,12.428,12.428,12.39,12.39,8500,0.0,1.0
2016-03-03,61.01,61.01,61.01,61.01,350,12.202,12.202,12.202,12.202,1750,0.0,1.0
2016-03-04,61.01,61.01,61.01,61.01,0,12.202,12.202,12.202,12.202,0,0.0,1.0
2016-03-07,59.9,59.9,59.9,59.9,465,11.98,11.98,11.98,11.98,2325,0.0,1.0
2016-03-08,59.88,59.97,59.88,59.97,500,11.976,11.994,11.976,11.994,2500,0.0,1.0
2016-03-09,59.85,59.85,59.4,59.4,300,11.97,11.97,11.88,11.88,1500,0.0,1.0
2016-03-10,59.57,59.57,59.57,59.57,500,11.914,11.914,11.914,11.914,2500,0.0,1.0
2016-03-11,60.22,60.22,60.1,60.1,520,12.044,12.044,12.02,12.02,2600,0.0,1.0
2016-03-14,61.855,62.05,61.71,61.99,1735,12.371,12.41,12.342,12.398,8675,0.0,1.0
2016-03-15,61.65,61.65,61.65,61.65,250,12.33,12.33,12.33,12.33,1250,0.0,1.0
2016-03-16,62.0,62.0,61.65,61.65,300,12.4,12.4,12.33,12.33,1500,0.0,1.0
2016-03-17,62.0,62.0,62.0,62.0,50,12.4,12.4,12.4,12.4,250,0.0,1.0
2016-03-18,62.0,62.0,62.0,62.0,0,12.4,12.4,12.4,12.4,0,0.0,1.0
2016-03-21,62.0,62.0,62.0,62.0,100,12.4,12.4,12.4,12.4,500,0.0,1.0
2016-03-22,62.0,62.0,62.0,62.0,18,12.4,12.4,12.4,12.4,90,0.0,1.0
2016-03-23,63.8,64.0,63.8,64.0,793,12.76,12.8,12.76,12.8,3965,0.0,1.0
2016-03-24,63.73,64.23,63.6,64.23,2203,12.746,12.846,12.72,12.846,11015,0.0,1.0
2016-03-28,63.73,63.73,63.73,63.73,62,12.746,12.746,12.746,12.746,310,0.0,1.0
2016-03-29,64.7,64.7,64.7,64.7,300,12.94,12.94,12.94,12.94,1500,0.0,1.0
2016-03-30,68.2,68.2,65.1,65.1,3509,13.64,13.64,13.02,13.02,17545,0.0,1.0
2016-03-31,69.53,69.65,69.53,69.65,380,13.906,13.93,13.906,13.93,1900,0.0,1.0
2016-04-01,70.27,70.27,70.27,70.27,295,14.054,14.054,14.054,14.054,1475,0.0,1.0
2016-04-04,70.74,70.74,70.74,70.74,375,14.148,14.148,14.148,14.148,1875,0.0,1.0
2016-04-05,69.8,69.8,68.81,68.91,2477,13.96,13.96,13.762,13.782,12385,0.0,1.0
2016-04-06,69.8,69.8,69.8,69.8,6,13.96,13.96,13.96,13.96,30,0.0,1.0
2016-04-07,69.95,70.4,69.95,70.4,500,13.99,14.08,13.99,14.08,2500,0.0,1.0
2016-04-08,72.4,72.4,72.4,72.4,292,14.48,14.48,14.48,14.48,1460,0.0,1.0
2016-04-11,72.36,72.36,71.9305,71.9305,430,14.472,14.472,14.3861,14.3861,2150,0.0,1.0
2016-04-12,70.75,71.045,70.75,71.045,1001,14.15,14.209,14.15,14.209,5005,0.0,1.0
2016-04-13,69.52,69.52,69.24,69.41,2123,13.904,13.904,13.848,13.882,10615,0.0,1.0
2016-04-14,70.63,70.63,70.6,70.6,257,14.126,14.126,14.12,14.12,1285,0.0,1.0
2016-04-15,70.63,70.63,70.63,70.63,50,14.126,14.126,14.126,14.126,250,0.0,1.0
2016-04-18,72.12,72.12,72.12,72.12,300,14.424,14.424,14.424,14.424,1500,0.0,1.0
2016-04-19,72.12,72.12,72.12,72.12,8,14.424,14.424,14.424,14.424,40,0.0,1.0
2016-04-20,71.88,72.88,71.88,72.88,441,14.376,14.576,14.376,14.576,2205,0.0,1.0
2016-04-21,71.88,71.88,71.88,71.88,0,14.376,14.376,14.376,14.376,0,0.0,1.0
2016-04-22,72.8,73.15,72.8,73.06,310,14.56,14.63,14.56,14.612,1550,0.0,1.0
2016-04-25,72.8,72.8,72.8,72.8,0,14.56,14.56,14.56,14.56,0,0.0,1.0
2016-04-26,72.8,72.8,72.8,72.8,0,14.56,14.56,14.56,14.56,0,0.0,1.0
2016-04-27,73.2,73.2,73.2,73.2,850,14.64,14.64,14.64,14.64,4250,0.0,1.0
2016-04-28,73.25,73.88,73.25,73.88,1350,14.65,14.776,14.65,14.776,6750,0.0,1.0
2016-04-29,73.74,73.925,73.74,73.925,1538,14.748,14.785,14.748,14.785,7690,0.0,1.0
2016-05-02,74.68,74.68,74.17,74.17,751,14.936,14.936,14.834,14.834,3755,0.0,1.0
2016-05-03,74.13,74.55,74.13,74.55,919,14.826,14.91,14.826,14.91,4595,0.0,1.0
2016-05-04,74.13,74.13,74.13,74.13,59,14.826,14.826,14.826,14.826,295,0.0,1.0
2016-05-05,74.13,74.13,74.13,74.13,68,14.826,14.826,14.826,14.826,340,0.0,1.0
2016-05-06,73.25,73.25,73.13,73.13,1438,14.65,14.65,14.626,14.626,7190,0.0,1.0
2016-05-09,75.91,75.91,75.75,75.75,370,15.182,15.182,15.15,15.15,1850,0.0,1.0
2016-05-10,76.32,76.32,76.32,76.32,785,15.264,15.264,15.264,15.264,3925,0.0,1.0
2016-05-11,76.4,76.4,76.4,76.4,263,15.28,15.28,15.28,15.28,1315,0.0,1.0
2016-05-12,76.4,76.4,76.4,76.4,27,15.28,15.28,15.28,15.28,135,0.0,1.0
2016-05-13,76.4,76.4,76.4,76.4,0,15.28,15.28,15.28,15.28,0,0.0,1.0
2016-05-16,76.93,76.93,76.93,76.93,150,15.386,15.386,15.386,15.386,750,0.0,1.0
2016-05-17,77.39,77.39,77.0,77.0,260,15.478,15.478,15.4,15.4,1300,0.0,1.0
2016-05-18,77.6,77.84,76.63,76.85,4290,15.52,15.568,15.326,15.37,21450,0.0,1.0
2016-05-19,80.43,80.66,80.06,80.24,1059,16.086,16.132,16.012,16.048,5295,0.0,1.0
2016-05-20,84.9,84.99,84.81,84.81,1390,16.98,16.998,16.962,16.962,6950,0.0,1.0
2016-05-23,90.73,90.73,89.0,89.0,2561,18.146,18.146,17.8,17.8,12805,0.0,1.0
2016-05-24,92.342,92.342,91.78,91.78,1275,18.4684,18.4684,18.356,18.356,6375,0.0,1.0
2016-05-25,90.63,90.98,90.63,90.98,1157,18.126,18.196,18.126,18.196,5785,0.0,1.0
2016-05-26,90.63,90.63,90.63,90.63,25,18.126,18.126,18.126,18.126,125,0.0,1.0
2016-05-27,90.63,90.63,90.63,90.63,10,18.126,18.126,18.126,18.126,50,0.0,1.0
2016-05-31,90.175,90.43,90.175,90.43,245,18.035,18.086,18.035,18.086,1225,0.0,1.0
2016-06-01,91.56,91.56,91.43,91.43,650,18.312,18.312,18.286,18.286,3250,0.0,1.0
2016-06-02,92.36,92.36,92.0,92.0,818,18.472,18.472,18.4,18.4,4090,0.0,1.0
2016-06-03,93.979,94.0,93.979,94.0,1291,18.7958,18.8,18.7958,18.8,6455,0.0,1.0
2016-06-06,95.285,95.54,94.775,94.775,671,19.057,19.108,18.955,18.955,3355,0.0,1.0
2016-06-07,96.825,97.05,96.825,97.05,584,19.365,19.41,19.365,19.41,2920,0.0,1.0
2016-06-08,94.83,94.83,94.83,94.83,335,18.966,18.966,18.966,18.966,1675,0.0,1.0
2016-06-09,94.03,94.03,94.03,94.03,314,18.806,18.806,18.806,18.806,1570,0.0,1.0
2016-06-10,88.33,88.33,88.33,88.33,349,17.666,17.666,17.666,17.666,1745,0.0,1.0
2016-06-13,86.06,86.06,85.69,85.69,688,17.212,17.212,17.138,17.138,3440,0.0,1.0
2016-06-14,82.5,84.07,82.19,83.1225,3911,16.5,16.814,16.438,16.6245,19555,0.0,1.0
2016-06-15,83.7,83.7,83.7,83.7,317,16.74,16.74,16.74,16.74,1585,0.0,1.0
2016-06-16,79.5,79.93,78.585,79.89,8662,15.9,15.986,15.717,15.978,43310,0.0,1.0
2016-06-17,82.7,82.7,82.0,82.33,7669,16.54,16.54,16.4,16.466,38345,0.0,1.0
2016-06-20,86.76,86.92,86.76,86.92,406,17.352,17.384,17.352,17.384,2030,0.0,1.0
2016-06-21,86.76,86.76,86.76,86.76,15,17.352,17.352,17.352,17.352,75,0.0,1.0
2016-06-22,87.31,88.01,87.31,88.01,642,17.462,17.602,17.462,17.602,3210,0.0,1.0
2016-06-23,89.705,89.705,89.07,89.65,822,17.941,17.941,17.814,17.93,4110,0.0,1.0
2016-06-24,82.9,83.622,82.1,83.622,3438,16.58,16.7244,16.42,16.7244,17190,0.0,1.0
2016-06-27,80.75,80.75,80.2,80.2,955,16.15,16.15,16.04,16.04,4775,0.0,1.0
2016-06-28,83.7,83.72,82.57,82.57,2905,16.74,16.744,16.514,16.514,14525,0.0,1.0
2016-06-29,87.31,87.69,87.0,87.0,1131,17.462,17.538,17.4,17.4,5655,0.0,1.0
2016-06-30,91.3,91.3,89.27,89.27,1584,18.26,18.26,17.854,17.854,7920,0.0,1.0
2016-07-01,92.15,92.15,92.05,92.15,354,18.43,18.43,18.41,18.43,1770,0.0,1.0
2016-07-05,89.78,91.1,89.78,91.1,1179,17.956,18.22,17.956,18.22,5895,0.0,1.0
2016-07-06,89.63,89.63,89.03,89.03,1402,17.926,17.926,17.806,17.806,7010,0.0,1.0
2016-07-07,88.75,88.75,88.75,88.75,121,17.75,17.75,17.75,17.75,605,0.0,1.0
2016-07-08,89.345,89.345,89.345,89.345,218,17.869,17.869,17.869,17.869,1090,0.0,1.0
2016-07-11,90.81,91.07,90.72,90.95,693,18.162,18.214,18.144,18.19,3465,0.0,1.0
2016-07-12,89.79,89.87,89.66,89.75,1088,17.958,17.974,17.932,17.95,5440,0.0,1.0
2016-07-13,88.63,88.63,88.63,88.63,162,17.726,17.726,17.726,17.726,810,0.0,1.0
2016-07-14,88.02,88.02,88.02,88.02,134,17.604,17.604,17.604,17.604,670,0.0,1.0
2016-07-15,85.07,85.07,85.07,85.07,421,17.014,17.014,17.014,17.014,2105,0.0,1.0
2016-07-18,85.42,85.82,85.42,85.82,797,17.084,17.164,17.084,17.164,3985,0.0,1.0
2016-07-19,86.11,86.11,86.11,86.11,170,17.222,17.222,17.222,17.222,850,0.0,1.0
2016-07-20,86.11,86.11,86.11,86.11,73,17.222,17.222,17.222,17.222,365,0.0,1.0
2016-07-21,85.37,85.37,85.37,85.37,465,17.074,17.074,17.074,17.074,2325,0.0,1.0
2016-07-22,84.77,84.77,84.73,84.77,425,16.954,16.954,16.946,16.954,2125,0.0,1.0
2016-07-25,84.77,84.77,84.77,84.77,99,16.954,16.954,16.954,16.954,495,0.0,1.0
2016-07-26,89.65,89.65,89.65,89.65,494,17.93,17.93,17.93,17.93,2470,0.0,1.0
2016-07-27,88.37,88.54,88.08,88.54,864,17.674,17.708,17.616,17.708,4320,0.0,1.0
2016-07-28,88.37,88.37,88.37,88.37,30,17.674,17.674,17.674,17.674,150,0.0,1.0
2016-07-29,91.15,91.15,91.15,91.15,122,18.23,18.23,18.23,18.23,610,0.0,1.0
2016-08-01,90.99,91.4,90.94,90.94,853,18.198,18.28,18.188,18.188,4265,0.0,1.0
2016-08-02,90.27,90.6,90.27,90.6,592,18.054,18.12,18.054,18.12,2960,0.0,1.0
2016-08-03,90.24,90.24,90.24,90.24,112,18.048,18.048,18.048,18.048,560,0.0,1.0
2016-08-04,91.61,91.61,91.61,91.61,124,18.322,18.322,18.322,18.322,620,0.0,1.0
2016-08-05,91.16,91.16,90.91,90.98,375,18.232,18.232,18.182,18.196,1875,0.0,1.0
2016-08-08,91.16,91.16,91.16,91.16,65,18.232,18.232,18.232,18.232,325,0.0,1.0
2016-08-09,95.0,95.0,90.865,90.98,4388,19.0,19.0,18.173,18.196,21940,0.0,1.0
2016-08-10,87.83,89.07,87.54,88.9,2564,17.566,17.814,17.508,17.78,12820,0.0,1.0
2016-08-11,87.92,87.92,87.4,87.4,263,17.584,17.584,17.48,17.48,1315,0.0,1.0
2016-08-12,87.92,87.92,87.92,87.92,15,17.584,17.584,17.584,17.584,75,0.0,1.0
2016-08-15,85.1,85.45,85.04,85.08,2850,17.02,17.09,17.008,17.016,14250,0.0,1.0
2016-08-16,85.1,85.1,85.1,85.1,89,17.02,17.02,17.02,17.02,445,0.0,1.0
2016-08-17,84.75,84.95,84.54,84.54,942,16.95,16.99,16.908,16.908,4710,0.0,1.0
2016-08-18,83.71,83.71,82.7,82.7,371,16.742,16.742,16.54,16.54,1855,0.0,1.0
2016-08-19,83.71,83.71,83.71,83.71,185,16.742,16.742,16.742,16.742,925,0.0,1.0
2016-08-22,87.43,87.43,87.22,87.22,943,17.486,17.486,17.444,17.444,4715,0.0,1.0
2016-08-23,87.77,88.03,87.63,87.63,2156,17.554,17.606,17.526,17.526,10780,0.0,1.0
2016-08-24,85.31,85.31,85.31,85.31,100,17.062,17.062,17.062,17.062,500,0.0,1.0
2016-08-25,83.87,84.04,83.87,84.04,300,16.774,16.808,16.774,16.808,1500,0.0,1.0
2016-08-26,81.54,82.915,81.54,82.5,3273,16.308,16.583,16.308,16.5,16365,0.0,1.0
2016-08-29,81.54,81.54,81.54,81.54,0,16.308,16.308,16.308,16.308,0,0.0,1.0
2016-08-30,82.0,82.08,82.0,82.08,518,16.4,16.416,16.4,16.416,2590,0.0,1.0
2016-08-31,79.7,80.28,79.57,80.28,1997,15.94,16.056,15.914,16.056,9985,0.0,1.0
2016-09-01,79.37,79.37,79.37,79.37,675,15.874,15.874,15.874,15.874,3375,0.0,1.0
2016-09-02,79.37,79.37,79.37,79.37,87,15.874,15.874,15.874,15.874,435,0.0,1.0
2016-09-06,79.865,79.865,79.865,79.865,1221,15.973,15.973,15.973,15.973,6105,0.0,1.0
2016-09-07,78.75,78.75,78.75,78.75,261,15.75,15.75,15.75,15.75,1305,0.0,1.0
2016-09-08,77.815,77.815,77.56,77.56,606,15.563,15.563,15.512,15.512,3030,0.0,1.0
2016-09-09,74.95,76.78,74.95,76.78,527,14.99,15.356,14.99,15.356,2635,0.0,1.0
2016-09-12,75.13,75.13,74.51,74.51,448,15.026,15.026,14.902,14.902,2240,0.0,1.0
2016-09-13,77.21,77.41,76.89,77.41,2429,15.442,15.482,15.378,15.482,12145,0.0,1.0
2016-09-14,77.21,77.21,77.21,77.21,4,15.442,15.442,15.442,15.442,20,0.0,1.0
2016-09-15,81.655,81.99,81.655,81.99,254,16.331,16.398,16.331,16.398,1270,0.0,1.0
2016-09-16,81.56,81.64,81.56,81.64,367,16.312,16.328,16.312,16.328,1835,0.0,1.0
2016-09-19,82.197,82.57,82.197,82.57,305,16.4394,16.514,16.4394,16.514,1525,0.0,1.0
2016-09-20,84.065,84.07,83.25,83.25,1053,16.813,16.814,16.65,16.65,5265,0.0,1.0
2016-09-21,86.65,86.75,85.61,86.47,3164,17.33,17.35,17.122,17.294,15820,0.0,1.0
2016-09-22,86.4,86.66,86.4,86.57,1100,17.28,17.332,17.28,17.314,5500,0.0,1.0
2016-09-23,86.4,86.4,86.4,86.4,30,17.28,17.28,17.28,17.28,150,0.0,1.0
2016-09-26,85.57,85.66,85.57,85.66,355,17.114,17.132,17.114,17.132,1775,0.0,1.0
2016-09-27,85.57,85.57,85.57,85.57,400,17.114,17.114,17.114,17.114,2000,0.0,1.0
2016-09-28,86.04,86.04,85.99,85.99,685,17.208,17.208,17.198,17.198,3425,0.0,1.0
2016-09-29,83.99,85.67,83.99,85.67,2648,16.798,17.134,16.798,17.134,13240,0.0,1.0
2016-09-30,85.55,85.85,85.55,85.64,894,17.11,17.17,17.11,17.128,4470,0.0,1.0
2016-10-03,85.55,85.55,85.55,85.55,7,17.11,17.11,17.11,17.11,35,0.0,1.0
2016-10-04,85.23,85.23,84.84,84.84,330,17.046,17.046,16.968,16.968,1650,0.0,1.0
2016-10-05,84.82,84.82,84.82,84.82,229,16.964,16.964,16.964,16.964,1145,0.0,1.0
2016-10-06,85.51,85.51,85.17,85.19,2500,17.102,17.102,17.034,17.038,12500,0.0,1.0
2016-10-07,85.32,85.32,85.32,85.32,500,17.064,17.064,17.064,17.064,2500,0.0,1.0
2016-10-10,85.93,85.93,85.93,85.93,212,17.186,17.186,17.186,17.186,1060,0.0,1.0
2016-10-11,84.88,84.88,84.88,84.88,200,16.976,16.976,16.976,16.976,1000,0.0,1.0
2016-10-12,83.52,83.52,83.52,83.52,164,16.704,16.704,16.704,16.704,820,0.0,1.0
2016-10-13,82.57,82.64,81.45,81.45,2108,16.514,16.528,16.29,16.29,10540,0.0,1.0
2016-10-14,83.12,83.32,83.01,83.32,2511,16.624,16.664,16.602,16.664,12555,0.0,1.0
2016-10-17,82.6,82.6,82.6,82.6,304,16.52,16.52,16.52,16.52,1520,0.0,1.0
2016-10-18,83.9,83.9,83.9,83.9,655,16.78,16.78,16.78,16.78,3275,0.0,1.0
2016-10-19,84.5,84.5,84.5,84.5,370,16.9,16.9,16.9,16.9,1850,0.0,1.0
2016-10-20,84.9,84.9,84.55,84.55,3847,16.98,16.98,16.91,16.91,19235,0.0,1.0
2016-10-21,83.164,83.164,83.164,83.164,130,16.6328,16.6328,16.6328,16.6328,650,0.0,1.0
2016-10-24,83.765,83.87,83.765,83.87,398,16.753,16.774,16.753,16.774,1990,0.0,1.0
2016-10-25,81.59,82.5,81.59,82.5,2140,16.318,16.5,16.318,16.5,10700,0.0,1.0
2016-10-26,80.67,80.83,80.67,80.83,239,16.134,16.166,16.134,16.166,1195,0.0,1.0
2016-10-27,84.0,84.0,83.81,83.81,2254,16.8,16.8,16.762,16.762,11270,0.0,1.0
2016-10-28,83.37,83.48,83.15,83.27,8840,16.674,16.696,16.63,16.654,44200,0.0,1.0
2016-10-31,83.37,83.37,83.37,83.37,0,16.674,16.674,16.674,16.674,0,0.0,1.0
2016-11-01,80.13,80.485,80.01,80.38,1430,16.026,16.097,16.002,16.076,7150,0.0,1.0
2016-11-02,82.05,82.05,79.88,79.88,1374,16.41,16.41,15.976,15.976,6870,0.0,1.0
2016-11-03,88.02,88.59,88.0,88.0,2067,17.604,17.718,17.6,17.6,10335,0.0,1.0
2016-11-04,88.02,88.02,88.02,88.02,0,17.604,17.604,17.604,17.604,0,0.0,1.0
2016-11-07,88.15,88.15,88.09,88.09,700,17.63,17.63,17.618,17.618,3500,0.0,1.0
2016-11-08,87.57,87.83,87.57,87.83,1738,17.514,17.566,17.514,17.566,8690,0.0,1.0
2016-11-09,89.845,90.26,89.845,90.26,382,17.969,18.052,17.969,18.052,1910,0.0,1.0
2016-11-10,89.4,89.57,89.4,89.57,930,17.88,17.914,17.88,17.914,4650,0.0,1.0
2016-11-11,87.83,88.75,87.83,88.75,1737,17.566,17.75,17.566,17.75,8685,0.0,1.0
2016-11-14,87.83,87.83,87.83,87.83,0,17.566,17.566,17.566,17.566,0,0.0,1.0
2016-11-15,87.83,87.83,87.83,87.83,0,17.566,17.566,17.566,17.566,0,0.0,1.0
2016-11-16,87.83,87.83,87.83,87.83,0,17.566,17.566,17.566,17.566,0,0.0,1.0
2016-11-17,88.75,89.46,88.75,89.28,4755,17.75,17.892,17.75,17.856,23775,0.0,1.0
2016-11-18,88.75,88.75,88.75,88.75,0,17.75,17.75,17.75,17.75,0,0.0,1.0
2016-11-21,91.3,91.3,88.75,88.75,5865,18.26,18.26,17.75,17.75,29325,0.0,1.0
2016-11-22,89.75,90.87,89.34,90.87,3963,17.95,18.174,17.868,18.174,19815,0.0,1.0
2016-11-23,87.6,87.6,86.9,86.9,2070,17.52,17.52,17.38,17.38,10350,0.0,1.0
2016-11-25,89.38,89.38,89.13,89.3799,876,17.876,17.876,17.826,17.87598,4380,0.0,1.0
2016-11-28,87.54,87.85,87.54,87.85,1234,17.508,17.57,17.508,17.57,6170,0.0,1.0
2016-11-29,88.44,88.44,88.44,88.44,427,17.688,17.688,17.688,17.688,2135,0.0,1.0
2016-11-30,86.57,86.57,86.47,86.47,6223,17.314,17.314,17.294,17.294,31115,0.0,1.0
2016-12-01,84.895,85.08,84.895,85.08,188883,16.979,17.016,16.979,17.016,944415,0.0,1.0
2016-12-02,84.83,84.88,84.33,84.33,78004,16.966,16.976,16.866,16.866,390020,0.0,1.0
2016-12-05,86.405,86.66,86.23,86.23,48096,17.281,17.332,17.246,17.246,240480,0.0,1.0
2016-12-06,83.8,84.13,83.45,83.94,2114,16.76,16.826,16.69,16.788,10570,0.0,1.0
2016-12-07,84.07,84.75,82.95,84.01,3159,16.814,16.95,16.59,16.802,15795,0.0,1.0
2016-12-08,82.57,83.44,82.51,82.51,2385,16.514,16.688,16.502,16.502,11925,0.0,1.0
2016-12-09,84.48,84.7,84.32,84.7,1024,16.896,16.94,16.864,16.94,5120,0.0,1.0
2016-12-12,84.19,84.2,84.14,84.14,1824,16.838,16.84,16.828,16.828,9120,0.0,1.0
2016-12-13,83.845,84.1,83.46,83.46,2714,16.769,16.82,16.692,16.692,13570,0.0,1.0
2016-12-14,81.2,82.65,81.2,82.65,779,16.24,16.53,16.24,16.53,3895,0.0,1.0
2016-12-15,80.45,80.5,80.17,80.17,2119,16.09,16.1,16.034,16.034,10595,0.0,1.0
2016-12-16,80.0,80.0,79.81,79.81,1425,16.0,16.0,15.962,15.962,7125,0.0,1.0
2016-12-19,80.62,80.98,80.55,80.55,1410,16.124,16.196,16.11,16.11,7050,0.0,1.0
2016-12-20,81.44,81.44,80.66,80.66,1582,16.288,16.288,16.132,16.132,7910,0.0,1.0
2016-12-21,80.84,80.84,80.5,80.5,842,16.168,16.168,16.1,16.1,4210,0.0,1.0
2016-12-22,79.955,80.24,79.72,79.72,4986,15.991,16.048,15.944,15.944,24930,0.0,1.0
2016-12-23,80.61,80.62,80.563,80.6,917,16.122,16.124,16.1126,16.12,4585,0.0,1.0
2016-12-27,81.44,82.19,81.44,81.815,1366,16.288,16.438,16.288,16.363,6830,0.0,1.0
2016-12-28,81.7,81.7,81.54,81.58,2314,16.34,16.34,16.308,16.316,11570,0.0,1.0
2016-12-29,83.0,83.0,82.57,82.57,1877,16.6,16.6,16.514,16.514,9385,0.0,1.0
2016-12-30,82.913,82.913,82.895,82.895,627,16.5826,16.5826,16.579,16.579,3135,0.0,1.0
2017-01-03,85.95,86.06,84.01,84.01,6895,17.19,17.212,16.802,16.802,34475,0.0,1.0
2017-01-04,86.97,87.1,86.83,86.83,2209,17.394,17.42,17.366,17.366,11045,0.0,1.0
2017-01-05,92.35,92.4,90.77,91.13,2786,18.47,18.48,18.154,18.226,13930,0.0,1.0
2017-01-06,92.6,92.84,92.12,92.71,1749,18.52,18.568,18.424,18.542,8745,0.0,1.0
2017-01-09,91.755,92.02,91.34,91.34,11252,18.351,18.404,18.268,18.268,56260,0.0,1.0
2017-01-10,91.38,91.805,91.38,91.805,709,18.276,18.361,18.276,18.361,3545,0.0,1.0
2017-01-11,91.59,91.835,91.12,91.77,2017,18.318,18.367,18.224,18.354,10085,0.0,1.0
2017-01-12,90.2681,90.27,89.8,89.8,1089,18.05362,18.054,17.96,17.96,5445,0.0,1.0
2017-01-13,92.04,92.04,91.65,91.65,760,18.408,18.408,18.33,18.33,3800,0.0,1.0
2017-01-17,91.24,91.24,90.93,90.93,914,18.248,18.248,18.186,18.186,4570,0.0,1.0
2017-01-18,91.71,91.71,91.71,91.71,420,18.342,18.342,18.342,18.342,2100,0.0,1.0
2017-01-19,90.09,90.605,89.95,90.605,1746,18.018,18.121,17.99,18.121,8730,0.0,1.0
2017-01-20,89.775,90.3,89.76,90.3,1972,17.955,18.06,17.952,18.06,9860,0.0,1.0
2017-01-23,91.65,91.85,91.65,91.85,794,18.33,18.37,18.33,18.37,3970,0.0,1.0
2017-01-24,92.76,93.25,92.695,92.695,3927,18.552,18.65,18.539,18.539,19635,0.0,1.0
2017-01-25,93.81,93.81,93.81,93.81,598,18.762,18.762,18.762,18.762,2990,0.0,1.0
2017-01-26,94.0,95.47,94.0,95.47,1983,18.8,19.094,18.8,19.094,9915,0.0,1.0
2017-01-27,95.475,96.116,95.26,96.116,1075,19.095,19.2232,19.052,19.2232,5375,0.0,1.0
2017-01-30,95.31,96.12,95.19,95.49,3479,19.062,19.224,19.038,19.098,17395,0.0,1.0
2017-01-31,96.5,96.85,96.5,96.85,842,19.3,19.37,19.3,19.37,4210,0.0,1.0
2017-02-01,97.36,98.62,97.36,98.62,868,19.472,19.724,19.472,19.724,4340,0.0,1.0
2017-02-02,98.935,99.1,98.86,98.86,100000,19.787,19.82,19.772,19.772,500000,0.0,1.0
2017-02-03,99.99,100.13,99.47,99.9,220000,19.998,20.026,19.894,19.98,1100000,0.0,1.0
2017-02-06,99.99,99.99,99.99,99.99,0,19.998,19.998,19.998,19.998,0,0.0,1.0
2017-02-07,100.77,100.77,100.27,100.27,180000,20.154,20.154,20.054,20.054,900000,0.0,1.0
2017-02-08,99.73,99.76,99.425,99.425,130000,19.946,19.952,19.885,19.885,650000,0.0,1.0
2017-02-09,101.58,101.58,101.58,101.58,60000,20.316,20.316,20.316,20.316,300000,0.0,1.0
2017-02-10,102.0,102.0,101.35,101.35,110000,20.4,20.4,20.27,20.27,550000,0.0,1.0
2017-02-13,101.94,102.255,101.94,102.07,140000,20.388,20.451,20.388,20.414,700000,0.0,1.0
2017-02-14,101.765,101.85,101.735,101.85,130000,20.353,20.37,20.347,20.37,650000,0.0,1.0
2017-02-15,102.0,102.05,101.52,102.05,120000,20.4,20.41,20.304,20.41,600000,0.0,1.0
2017-02-16,103.17,103.17,102.55,102.55,100000,20.634,20.634,20.51,20.51,500000,0.0,1.0
2017-02-17,100.82,100.92,100.68,100.92,130000,20.164,20.184,20.136,20.184,650000,0.0,1.0
2017-02-21,101.27,101.27,101.045,101.045,100000,20.254,20.254,20.209,20.209,500000,0.0,1.0
2017-02-22,100.5,100.5,99.87,100.1,150000,20.1,20.1,19.974,20.02,750000,0.0,1.0
2017-02-23,101.8,101.8,101.14,101.575,290000,20.36,20.36,20.228,20.315,1450000,0.0,1.0
2017-02-24,98.17,99.08,97.53,99.08,230000,19.634,19.816,19.506,19.816,1150000,0.0,1.0
2017-02-27,96.31,96.56,96.255,96.55,290000,19.262,19.312,19.251,19.31,1450000,0.0,1.0
2017-02-28,99.0,99.4,99.0,99.38,310000,19.8,19.88,19.8,19.876,1550000,0.0,1.0
2017-03-01,98.0,98.25,97.1,97.52,220000,19.6,19.65,19.42,19.504,1100000,0.0,1.0
2017-03-02,99.06,99.06,98.6,98.65,100000,19.812,19.812,19.72,19.73,500000,0.0,1.0
2017-03-03,98.77,98.77,98.6,98.6,90000,19.754,19.754,19.72,19.72,450000,0.0,1.0
2017-03-06,97.96,98.25,97.925,97.925,80000,19.592,19.65,19.585,19.585,400000,0.0,1.0
2017-03-07,97.335,97.67,96.82,96.82,160000,19.467,19.534,19.364,19.364,800000,0.0,1.0
2017-03-08,95.61,96.64,95.61,96.3,210000,19.122,19.328,19.122,19.26,1050000,0.0,1.0
2017-03-09,97.74,97.74,97.245,97.73,120000,19.548,19.548,19.449,19.546,600000,0.0,1.0
2017-03-10,100.19,100.19,100.12,100.12,90000,20.038,20.038,20.024,20.024,450000,0.0,1.0
2017-03-13,101.675,101.93,101.175,101.175,100000,20.335,20.386,20.235,20.235,500000,0.0,1.0
2017-03-14,103.125,103.17,102.81,103.0,120000,20.625,20.634,20.562,20.6,600000,0.0,1.0
2017-03-15,103.125,103.125,103.125,103.125,50000,20.625,20.625,20.625,20.625,250000,0.0,1.0
2017-03-16,107.1,107.125,106.83,106.93,1180000,21.42,21.425,21.366,21.386,5900000,0.0,1.0
2017-03-17,106.875,106.98,106.53,106.815,260000,21.375,21.396,21.306,21.363,1300000,0.0,1.0
2017-03-20,104.75,105.366,104.57,105.366,200000,20.95,21.0732,20.914,21.0732,1000000,0.0,1.0
2017-03-21,102.98,104.88,102.89,104.88,290000,20.596,20.976,20.578,20.976,1450000,0.0,1.0
2017-03-22,101.45,101.45,100.995,101.2,110000,20.29,20.29,20.199,20.24,550000,0.0,1.0
2017-03-23,101.06,101.13,100.99,101.13,120000,20.212,20.226,20.198,20.226,600000,0.0,1.0
2017-03-24,101.92,102.64,101.92,102.12,60000,20.384,20.528,20.384,20.424,300000,0.0,1.0
2017-03-27,101.81,101.81,101.505,101.505,130000,20.362,20.362,20.301,20.301,650000,0.0,1.0
2017-03-28,102.485,102.485,102.485,102.485,40000,20.497,20.497,20.497,20.497,200000,0.0,1.0
2017-03-29,103.325,103.5,102.27,102.27,90000,20.665,20.7,20.454,20.454,450000,0.0,1.0
2017-03-30,101.0,102.37,100.7,102.37,330000,20.2,20.474,20.14,20.474,1650000,0.0,1.0
2017-03-31,96.8,96.93,96.58,96.59,480000,19.36,19.386,19.316,19.318,2400000,0.0,1.0
2017-04-03,91.04,92.94,90.615,92.94,690000,18.208,18.588,18.123,18.588,3450000,0.0,1.0
2017-04-04,92.19,92.52,92.19,92.23,1134,18.438,18.504,18.438,18.446,5670,0.0,1.0
2017-04-05,89.88,90.415,89.81,90.37,3169,17.976,18.083,17.962,18.074,15845,0.0,1.0
2017-04-06,90.05,90.4,89.66,90.14,1699,18.01,18.08,17.932,18.028,8495,0.0,1.0
2017-04-07,88.73,88.77,88.73,88.77,870,17.746,17.754,17.746,17.754,4350,0.0,1.0
2017-04-10,91.1,91.1,91.0,91.1,2108,18.22,18.22,18.2,18.22,10540,0.0,1.0
2017-04-11,90.83,91.25,90.7,91.25,1171,18.166,18.25,18.14,18.25,5855,0.0,1.0
2017-04-12,90.2,90.2,89.8,89.8,1079,18.04,18.04,17.96,17.96,5395,0.0,1.0
2017-04-13,88.92,89.75,88.92,89.75,1416,17.784,17.95,17.784,17.95,7080,0.0,1.0
2017-04-17,89.52,90.44,89.52,89.64,1004,17.904,18.088,17.904,17.928,5020,0.0,1.0
2017-04-18,92.0,92.0,91.15,91.15,3011,18.4,18.4,18.23,18.23,15055,0.0,1.0
2017-04-19,93.0,93.4,92.82,92.82,2406,18.6,18.68,18.564,18.564,12030,0.0,1.0
2017-04-20,94.8,94.94,94.7,94.73,3484,18.96,18.988,18.94,18.946,17420,0.0,1.0
2017-04-21,93.96,93.96,93.96,93.96,628,18.792,18.792,18.792,18.792,3140,0.0,1.0
2017-04-24,96.0,96.01,95.83,95.942,3499,19.2,19.202,19.166,19.1884,17495,0.0,1.0
2017-04-25,96.7,97.14,96.04,96.04,2332,19.34,19.428,19.208,19.208,11660,0.0,1.0
2017-04-26,99.7,99.8,98.89,98.89,5182,19.94,19.96,19.778,19.778,25910,0.0,1.0
2017-04-27,100.54,100.54,99.8,99.8,852,20.108,20.108,19.96,19.96,4260,0.0,1.0
2017-04-28,99.67,99.8,99.67,99.76,875,19.934,19.96,19.934,19.952,4375,0.0,1.0
2017-05-01,100.36,100.36,100.07,100.07,743,20.072,20.072,20.014,20.014,3715,0.0,1.0
2017-05-02,101.61,101.67,101.08,101.08,3595,20.322,20.334,20.216,20.216,17975,0.0,1.0
2017-05-03,100.72,100.73,100.41,100.73,2130,20.144,20.146,20.082,20.146,10650,0.0,1.0
2017-05-04,101.61,101.61,101.0,101.18,2145,20.322,20.322,20.2,20.236,10725,0.0,1.0
2017-05-05,101.18,101.46,101.18,101.43,866,20.236,20.292,20.236,20.286,4330,0.0,1.0
2017-05-08,100.308,100.91,100.3,100.3,1227,20.0616,20.182,20.06,20.06,6135,0.0,1.0
2017-05-09,98.18,98.89,98.18,98.5,1327,19.636,19.778,19.636,19.7,6635,0.0,1.0
2017-05-10,102.96,102.96,101.49,101.49,3975,20.592,20.592,20.298,20.298,19875,0.0,1.0
2017-05-11,99.88,99.95,99.79,99.95,1219,19.976,19.99,19.958,19.99,6095,0.0,1.0
2017-05-12,100.78,100.78,99.59,99.97,1994,20.156,20.156,19.918,19.994,9970,0.0,1.0
2017-05-15,102.22,102.26,102.22,102.26,560,20.444,20.452,20.444,20.452,2800,0.0,1.0
2017-05-16,103.84,103.84,103.82,103.82,6988,20.768,20.768,20.764,20.764,34940,0.0,1.0
2017-05-17,100.69,101.76,100.69,101.76,2190,20.138,20.352,20.138,20.352,10950,0.0,1.0
2017-05-18,104.5,104.94,104.0,104.22,2980,20.9,20.988,20.8,20.844,14900,0.0,1.0
2017-05-19,106.66,106.85,106.66,106.85,621,21.332,21.37,21.332,21.37,3105,0.0,1.0
2017-05-22,105.58,106.18,105.58,106.18,840,21.116,21.236,21.116,21.236,4200,0.0,1.0
2017-05-23,104.0,104.0,104.0,104.0,799,20.8,20.8,20.8,20.8,3995,0.0,1.0
2017-05-24,104.93,104.93,104.6,104.6,1205,20.986,20.986,20.92,20.92,6025,0.0,1.0
2017-05-25,104.665,105.25,104.665,105.15,1697,20.933,21.05,20.933,21.03,8485,0.0,1.0
2017-05-26,104.61,104.61,104.255,104.57,887,20.922,20.922,20.851,20.914,4435,0.0,1.0
2017-05-30,102.53,102.53,102.53,102.53,614,20.506,20.506,20.506,20.506,3070,0.0,1.0
2017-05-31,106.495,106.87,105.75,106.6,6150,21.299,21.374,21.15,21.32,30750,0.0,1.0
2017-06-01,108.84,108.97,108.4,108.68,2076,21.768,21.794,21.68,21.736,10380,0.0,1.0
2017-06-02,110.44,110.44,110.14,110.14,986,22.088,22.088,22.028,22.028,4930,0.0,1.0
2017-06-05,110.14,110.14,109.762,110.13,1222,22.028,22.028,21.9524,22.026,6110,0.0,1.0
2017-06-06,110.02,110.02,109.84,109.84,2698,22.004,22.004,21.968,21.968,13490,0.0,1.0
2017-06-07,110.02,110.02,110.02,110.02,613,22.004,22.004,22.004,22.004,3065,0.0,1.0
2017-06-08,106.495,106.495,106.495,106.495,498,21.299,21.299,21.299,21.299,2490,0.0,1.0
2017-06-09,105.94,105.94,105.39,105.39,763,21.188,21.188,21.078,21.078,3815,0.0,1.0
2017-06-12,105.94,105.94,105.94,105.94,372,21.188,21.188,21.188,21.188,1860,0.0,1.0
2017-06-13,105.94,105.94,105.94,105.94,446,21.188,21.188,21.188,21.188,2230,0.0,1.0
2017-06-14,106.8,107.38,106.6,107.13,3526,21.36,21.476,21.32,21.426,17630,0.0,1.0
2017-06-15,104.88,105.05,104.43,104.43,1988,20.976,21.01,20.886,20.886,9940,0.0,1.0
2017-06-16,107.8,107.9,104.66,104.66,3262,21.56,21.58,20.932,20.932,16310,0.0,1.0
2017-06-19,106.7,106.72,106.7,106.71,1548,21.34,21.344,21.34,21.342,7740,0.0,1.0
2017-06-20,106.13,106.19,105.61,106.04,1500,21.226,21.238,21.122,21.208,7500,0.0,1.0
2017-06-21,107.74,107.74,107.74,107.74,647,21.548,21.548,21.548,21.548,3235,0.0,1.0
2017-06-22,107.74,107.74,107.74,107.74,0,21.548,21.548,21.548,21.548,0,0.0,1.0
2017-06-23,111.256,111.41,111.21,111.41,2400,22.2512,22.282,22.242,22.282,12000,0.0,1.0
2017-06-26,109.755,110.07,109.66,110.07,1200,21.951,22.014,21.932,22.014,6000,0.0,1.0
2017-06-27,108.97,108.98,108.58,108.98,1100,21.794,21.796,21.716,21.796,5500,0.0,1.0
2017-06-28,107.49,107.49,106.77,106.96,11679,21.498,21.498,21.354,21.392,58395,0.0,1.0
2017-06-29,107.09,107.52,106.99,107.52,11686,21.418,21.504,21.398,21.504,58430,0.0,1.0
2017-06-30,106.92,106.92,106.81,106.85,1062,21.384,21.384,21.362,21.37,5310,0.0,1.0
2017-07-03,105.89,106.4,105.89,106.4,738,21.178,21.28,21.178,21.28,3690,0.0,1.0
2017-07-05,106.2,106.2,105.48,105.48,922,21.24,21.24,21.096,21.096,4610,0.0,1.0
2017-07-06,106.21,106.21,105.8,105.8,1651,21.242,21.242,21.16,21.16,8255,0.0,1.0
2017-07-07,106.44,106.44,105.66,105.66,701,21.288,21.288,21.132,21.132,3505,0.0,1.0
2017-07-10,106.48,106.54,106.48,106.54,786,21.296,21.308,21.296,21.308,3930,0.0,1.0
2017-07-11,105.73,105.73,105.73,105.73,376,21.146,21.146,21.146,21.146,1880,0.0,1.0
2017-07-12,108.735,108.735,108.64,108.64,785,21.747,21.747,21.728,21.728,3925,0.0,1.0
2017-07-13,108.735,108.735,108.735,108.735,400,21.747,21.747,21.747,21.747,2000,0.0,1.0
2017-07-14,109.54,109.54,109.54,109.54,613,21.908,21.908,21.908,21.908,3065,0.0,1.0
2017-07-17,110.52,110.52,110.52,110.52,699,22.104,22.104,22.104,22.104,3495,0.0,1.0
2017-07-18,112.82,113.05,112.78,112.78,1226,22.564,22.61,22.556,22.556,6130,0.0,1.0
2017-07-19,111.88,111.88,111.85,111.85,2145,22.376,22.376,22.37,22.37,10725,0.0,1.0
2017-07-20,111.83,111.83,111.58,111.58,687,22.366,22.366,22.316,22.316,3435,0.0,1.0
2017-07-21,112.64,113.18,112.33,112.33,1492,22.528,22.636,22.466,22.466,7460,0.0,1.0
2017-07-24,110.46,110.56,110.24,110.54,2679,22.092,22.112,22.048,22.108,13395,0.0,1.0
2017-07-25,110.885,111.29,110.46,111.29,3255,22.177,22.258,22.092,22.258,16275,0.0,1.0
2017-07-26,111.27,111.27,111.21,111.21,1099,22.254,22.254,22.242,22.242,5495,0.0,1.0
2017-07-27,112.03,112.9,112.03,112.78,2263,22.406,22.58,22.406,22.556,11315,0.0,1.0
2017-07-28,113.15,113.15,112.75,112.75,911,22.63,22.63,22.55,22.55,4555,0.0,1.0
2017-07-31,114.01,114.01,114.01,114.01,994,22.802,22.802,22.802,22.802,4970,0.0,1.0
2017-08-01,114.01,114.01,114.01,114.01,508,22.802,22.802,22.802,22.802,2540,0.0,1.0
2017-08-02,114.01,114.01,114.01,114.01,401,22.802,22.802,22.802,22.802,2005,0.0,1.0
2017-08-03,112.08,112.08,112.08,112.08,646,22.416,22.416,22.416,22.416,3230,0.0,1.0
2017-08-04,112.08,112.08,112.08,112.08,261,22.416,22.416,22.416,22.416,1305,0.0,1.0
2017-08-07,111.32,111.7,111.32,111.7,1056,22.264,22.34,22.264,22.34,5280,0.0,1.0
2017-08-08,109.5,109.8,109.5,109.8,726,21.9,21.96,21.9,21.96,3630,0.0,1.0
2017-08-09,112.0,112.0,109.72,109.72,3353,22.4,22.4,21.944,21.944,16765,0.0,1.0
2017-08-10,104.94,105.8,104.94,105.75,1819,20.988,21.16,20.988,21.15,9095,0.0,1.0
2017-08-11,104.94,104.94,104.94,104.94,0,20.988,20.988,20.988,20.988,0,0.0,1.0
2017-08-14,104.94,104.94,104.94,104.94,302,20.988,20.988,20.988,20.988,1510,0.0,1.0
2017-08-15,104.94,104.94,104.94,104.94,800,20.988,20.988,20.988,20.988,4000,0.0,1.0
2017-08-16,108.14,108.14,107.33,107.33,771,21.628,21.628,21.466,21.466,3855,0.0,1.0
2017-08-17,108.14,108.14,108.14,108.14,722,21.628,21.628,21.628,21.628,3610,0.0,1.0
2017-08-18,105.15,105.53,105.14,105.14,701,21.03,21.106,21.028,21.028,3505,0.0,1.0
2017-08-21,104.61,105.22,103.96,105.22,3058,20.922,21.044,20.792,21.044,15290,0.0,1.0
2017-08-22,106.09,106.09,105.92,105.92,1693,21.218,21.218,21.184,21.184,8465,0.0,1.0
2017-08-23,104.04,104.04,103.25,103.88,1009,20.808,20.808,20.65,20.776,5045,0.0,1.0
2017-08-24,114.3,114.84,109.33,109.33,4353,22.86,22.968,21.866,21.866,21765,0.0,1.0
2017-08-25,112.14,112.14,111.6,111.6,971,22.428,22.428,22.32,22.32,4855,0.0,1.0
2017-08-28,114.643,114.643,114.643,114.643,769,22.9286,22.9286,22.9286,22.9286,3845,0.0,1.0
2017-08-29,116.2775,116.2775,116.2775,116.2775,555,23.2555,23.2555,23.2555,23.2555,2775,0.0,1.0
2017-08-30,114.62,114.62,114.2,114.2,1199,22.924,22.924,22.84,22.84,5995,0.0,1.0
2017-08-31,117.06,117.06,116.02,116.02,2841,23.412,23.412,23.204,23.204,14205,0.0,1.0
2017-09-01,116.43,116.69,116.43,116.64,1404,23.286,23.338,23.286,23.328,7020,0.0,1.0
2017-09-05,115.67,116.04,115.58,115.79,3750,23.134,23.208,23.116,23.158,18750,0.0,1.0
2017-09-06,114.79,114.92,114.304,114.375,928,22.958,22.984,22.8608,22.875,4640,0.0,1.0
2017-09-07,116.48,116.48,115.46,115.46,1119,23.296,23.296,23.092,23.092,5595,0.0,1.0
2017-09-08,117.23,117.66,117.23,117.66,1699,23.446,23.532,23.446,23.532,8495,0.0,1.0
2017-09-11,117.42,117.75,117.42,117.5,3479,23.484,23.55,23.484,23.5,17395,0.0,1.0
2017-09-12,115.56,116.16,115.56,116.16,1679,23.112,23.232,23.112,23.232,8395,0.0,1.0
2017-09-13,116.05,116.2,116.0,116.2,3872,23.21,23.24,23.2,23.24,19360,0.0,1.0
2017-09-14,116.5,116.5,116.01,116.01,4017,23.3,23.3,23.202,23.202,20085,0.0,1.0
2017-09-15,113.75,114.41,113.75,114.41,890,22.75,22.882,22.75,22.882,4450,0.0,1.0
2017-09-18,115.72,115.72,114.43,114.43,785,23.144,23.144,22.886,22.886,3925,0.0,1.0
2017-09-19,115.45,115.65,115.34,115.34,2725,23.09,23.13,23.068,23.068,13625,0.0,1.0
2017-09-20,114.49,115.1,114.49,115.1,1294,22.898,23.02,22.898,23.02,6470,0.0,1.0
2017-09-21,113.74,113.88,113.74,113.88,735,22.748,22.776,22.748,22.776,3675,0.0,1.0
2017-09-22,114.87,114.87,114.87,114.87,662,22.974,22.974,22.974,22.974,3310,0.0,1.0
2017-09-25,114.405,114.405,114.405,114.405,438,22.881,22.881,22.881,22.881,2190,0.0,1.0
2017-09-26,110.32,110.32,110.32,110.32,826,22.064,22.064,22.064,22.064,4130,0.0,1.0
2017-09-27,109.818,110.037,109.818,110.037,1542,21.9636,22.0074,21.9636,22.0074,7710,0.0,1.0
2017-09-28,111.17,111.17,110.56,110.56,1002,22.234,22.234,22.112,22.112,5010,0.0,1.0
2017-09-29,110.56,110.56,110.0,110.4,1122,22.112,22.112,22.0,22.08,5610,0.0,1.0
2017-10-02,112.15,112.37,111.68,111.68,4780,22.43,22.474,22.336,22.336,23900,0.0,1.0
2017-10-03,113.39,113.39,112.68,112.68,6398,22.678,22.678,22.536,22.536,31990,0.0,1.0
2017-10-04,113.39,113.39,112.95,112.95,1314,22.678,22.678,22.59,22.59,6570,0.0,1.0
2017-10-05,112.995,113.18,112.995,113.18,1666,22.599,22.636,22.599,22.636,8330,0.0,1.0
2017-10-06,110.1,110.11,109.564,109.57,5008,22.02,22.022,21.9128,21.914,25040,0.0,1.0
2017-10-09,110.29,110.29,110.29,110.29,678,22.058,22.058,22.058,22.058,3390,0.0,1.0
2017-10-10,112.703,113.1,112.703,113.1,689,22.5406,22.62,22.5406,22.62,3445,0.0,1.0
2017-10-11,112.703,112.703,112.703,112.703,663,22.5406,22.5406,22.5406,22.5406,3315,0.0,1.0
2017-10-12,113.08,113.87,113.08,113.87,1769,22.616,22.774,22.616,22.774,8845,0.0,1.0
2017-10-13,113.81,114.2,113.81,114.19,1452,22.762,22.84,22.762,22.838,7260,0.0,1.0
2017-10-16,114.2,114.21,114.0,114.0,1730,22.84,22.842,22.8,22.8,8650,0.0,1.0
2017-10-17,106.14,107.03,106.08,107.0,27206,21.228,21.406,21.216,21.4,136030,0.0,1.0
2017-10-18,105.666,105.666,104.9,105.0,4401,21.1332,21.1332,20.98,21.0,22005,0.0,1.0
2017-10-19,104.694,104.85,104.694,104.85,795,20.9388,20.97,20.9388,20.97,3975,0.0,1.0
2017-10-20,105.41,105.42,104.79,104.858,1136,21.082,21.084,20.958,20.9716,5680,0.0,1.0
2017-10-23,104.5,104.5,104.44,104.44,1489,20.9,20.9,20.888,20.888,7445,0.0,1.0
2017-10-24,101.03,101.03,101.03,101.03,944,20.206,20.206,20.206,20.206,4720,0.0,1.0
2017-10-25,102.5,103.18,102.39,103.05,1204,20.5,20.636,20.478,20.61,6020,0.0,1.0
2017-10-26,99.49,99.91,99.11,99.335,2252,19.898,19.982,19.822,19.867,11260,0.0,1.0
2017-10-27,101.06,101.06,100.81,100.81,952,20.212,20.212,20.162,20.162,4760,0.0,1.0
2017-10-30,100.285,100.59,100.285,100.59,1486,20.057,20.118,20.057,20.118,7430,0.0,1.0
2017-10-31,100.95,100.95,100.7,100.865,2118,20.19,20.19,20.14,20.173,10590,0.0,1.0
2017-11-01,98.35,99.13,98.17,99.13,8467,19.67,19.826,19.634,19.826,42335,0.0,1.0
2017-11-02,95.745,95.745,95.745,95.745,1043,19.149,19.149,19.149,19.149,5215,0.0,1.0
2017-11-03,93.82,94.63,93.82,94.51,1424,18.764,18.926,18.764,18.902,7120,0.0,1.0
2017-11-06,96.55,96.91,96.296,96.75,4278,19.31,19.382,19.2592,19.35,21390,0.0,1.0
2017-11-07,95.54,96.25,95.54,96.25,3066,19.108,19.25,19.108,19.25,15330,0.0,1.0
2017-11-08,95.25,96.75,95.25,95.89,1958,19.05,19.35,19.05,19.178,9790,0.0,1.0
2017-11-09,92.645,92.7,92.09,92.47,4802,18.529,18.54,18.418,18.494,24010,0.0,1.0
2017-11-10,89.97,90.9,89.97,90.9,1950,17.994,18.18,17.994,18.18,9750,0.0,1.0
2017-11-13,88.835,88.835,88.45,88.45,1752,17.767,17.767,17.69,17.69,8760,0.0,1.0
2017-11-14,92.005,93.0,88.72,88.84,8292,18.401,18.6,17.744,17.768,41460,0.0,1.0
2017-11-15,89.25,90.3,89.25,90.3,3824,17.85,18.06,17.85,18.06,19120,0.0,1.0
2017-11-16,95.88,96.01,94.08,94.4,2283,19.176,19.202,18.816,18.88,11415,0.0,1.0
2017-11-17,97.15,97.15,96.12,96.12,1103,19.43,19.43,19.224,19.224,5515,0.0,1.0
2017-11-20,94.09,94.24,93.67,93.87,2363,18.818,18.848,18.734,18.774,11815,0.0,1.0
2017-11-21,96.925,96.935,94.28,94.28,2216,19.385,19.387,18.856,18.856,11080,0.0,1.0
2017-11-22,95.21,95.98,94.82,95.98,1536,19.042,19.196,18.964,19.196,7680,0.0,1.0
2017-11-24,95.21,95.21,95.21,95.21,663,19.042,19.042,19.042,19.042,3315,0.0,1.0
2017-11-27,95.18,95.8,95.18,95.8,2628,19.036,19.16,19.036,19.16,13140,0.0,1.0
2017-11-28,97.21,97.21,96.37,96.37,1808,19.442,19.442,19.274,19.274,9040,0.0,1.0
2017-11-29,97.0,97.0,94.92,95.26,4129,19.4,19.4,18.984,19.052,20645,0.0,1.0
2017-11-30,98.725,98.96,97.5,97.5,2925,19.745,19.792,19.5,19.5,14625,0.0,1.0
2017-12-01,96.83,97.06,96.22,96.49,2198,19.366,19.412,19.244,19.298,10990,0.0,1.0
2017-12-04,94.97,95.6,94.97,95.6,2035,18.994,19.12,18.994,19.12,10175,0.0,1.0
2017-12-05,91.97,93.8,91.94,93.8,11063,18.394,18.76,18.388,18.76,55315,0.0,1.0
2017-12-06,94.78,94.78,94.04,94.3,1740,18.956,18.956,18.808,18.86,8700,0.0,1.0
2017-12-07,92.57,92.76,92.19,92.76,2800,18.514,18.552,18.438,18.552,14000,0.0,1.0
2017-12-08,94.465,94.67,94.3,94.3,2745,18.893,18.934,18.86,18.86,13725,0.0,1.0
2017-12-11,93.92,94.17,93.92,94.04,1467,18.784,18.834,18.784,18.808,7335,0.0,1.0
2017-12-12,87.67,88.53,87.262,88.53,4897,17.534,17.706,17.4524,17.706,24485,0.0,1.0
2017-12-13,84.075,85.0,83.6,85.0,5479,16.815,17.0,16.72,17.0,27395,0.0,1.0
2017-12-14,81.47,82.78,81.47,82.153,5521,16.294,16.556,16.294,16.4306,27605,0.0,1.0
2017-12-15,82.32,82.32,81.33,82.11,6434,16.464,16.464,16.266,16.422,32170,0.0,1.0
2017-12-18,82.095,82.29,81.87,82.15,4425,16.419,16.458,16.374,16.43,22125,0.0,1.0
2017-12-19,81.58,81.9,81.05,81.78,4356,16.316,16.38,16.21,16.356,21780,0.0,1.0
2017-12-20,82.69,82.71,82.09,82.5,3062,16.538,16.542,16.418,16.5,15310,0.0,1.0
2017-12-21,84.35,84.6,83.8,83.8,13902,16.87,16.92,16.76,16.76,69510,0.0,1.0
2017-12-22,83.135,83.135,82.77,83.1,5976,16.627,16.627,16.554,16.62,29880,0.0,1.0
2017-12-26,83.68,83.683,83.53,83.53,2328,16.736,16.7366,16.706,16.706,11640,0.0,1.0
2017-12-27,84.105,84.31,84.01,84.31,4805,16.821,16.862,16.802,16.862,24025,0.0,1.0
2017-12-28,83.57,83.71,83.31,83.35,3938,16.714,16.742,16.662,16.67,19690,0.0,1.0
2017-12-29,82.88,83.04,82.79,83.04,1605,16.576,16.608,16.558,16.608,8025,0.0,1.0
2018-01-02,85.767,85.81,85.06,85.235,2812,17.1534,17.162,17.012,17.047,14060,0.0,1.0
2018-01-03,85.46,85.83,85.46,85.77,2003,17.092,17.166,17.092,17.154,10015,0.0,1.0
2018-01-04,83.825,85.03,83.7,85.03,4580,16.765,17.006,16.74,17.006,22900,0.0,1.0
2018-01-05,89.06,89.06,88.5,88.5,2900,17.812,17.812,17.7,17.7,14500,0.0,1.0
2018-01-08,92.86,92.86,91.74,91.74,2706,18.572,18.572,18.348,18.348,13530,0.0,1.0
2018-01-09,92.5,92.63,92.265,92.265,1393,18.5,18.526,18.453,18.453,6965,0.0,1.0
2018-01-10,94.23,94.38,93.82,93.82,2775,18.846,18.876,18.764,18.764,13875,0.0,1.0
2018-01-11,93.37,93.37,92.5,92.5,4443,18.674,18.674,18.5,18.5,22215,0.0,1.0
2018-01-12,93.96,93.96,93.21,93.52,1397,18.792,18.792,18.642,18.704,6985,0.0,1.0
2018-01-16,94.25,94.65,94.2,94.385,4637,18.85,18.93,18.84,18.877,23185,0.0,1.0
2018-01-17,95.61,95.61,94.31,94.31,1455,19.122,19.122,18.862,18.862,7275,0.0,1.0
2018-01-18,93.77,94.08,93.44,93.66,2396,18.754,18.816,18.688,18.732,11980,0.0,1.0
2018-01-19,96.21,96.214,95.62,95.62,1226,19.242,19.2428,19.124,19.124,6130,0.0,1.0
2018-01-22,96.91,96.91,96.48,96.48,4831,19.382,19.382,19.296,19.296,24155,0.0,1.0
2018-01-23,93.74,94.23,93.515,94.23,1706,18.748,18.846,18.703,18.846,8530,0.0,1.0
2018-01-24,93.04,94.2,92.46,94.2,5722,18.608,18.84,18.492,18.84,28610,0.0,1.0
2018-01-25,91.715,92.47,91.715,92.47,3379,18.343,18.494,18.343,18.494,16895,0.0,1.0
2018-01-26,94.698,94.77,94.59,94.77,1178,18.9396,18.954,18.918,18.954,5890,0.0,1.0
2018-01-29,94.71,94.8,94.41,94.41,3102,18.942,18.96,18.882,18.882,15510,0.0,1.0
2018-01-30,92.0,93.55,91.655,93.4,5948,18.4,18.71,18.331,18.68,29740,0.0,1.0
2018-01-31,91.85,92.879,91.6,92.61,4100,18.37,18.5758,18.32,18.522,20500,0.0,1.0
2018-02-01,92.57,92.66,92.095,92.22,2406,18.514,18.532,18.419,18.444,12030,0.0,1.0
2018-02-02,88.915,90.31,88.45,90.31,6288,17.783,18.062,17.69,18.062,31440,0.0,1.0
2018-02-05,86.555,89.025,86.555,88.0,3395,17.311,17.805,17.311,17.6,16975,0.0,1.0
2018-02-06,88.76,88.76,86.17,88.03,6021,17.752,17.752,17.234,17.606,30105,0.0,1.0
2018-02-07,87.64,88.98,87.64,88.564,8751,17.528,17.796,17.528,17.7128,43755,0.0,1.0
2018-02-08,86.86,87.15,86.04,86.93,6490,17.372,17.43,17.208,17.386,32450,0.0,1.0
2018-02-09,86.5,86.5,83.921,85.81,2647,17.3,17.3,16.7842,17.162,13235,0.0,1.0
2018-02-12,87.515,87.82,86.8,86.8,3679,17.503,17.564,17.36,17.36,18395,0.0,1.0
2018-02-13,86.72,87.08,86.28,86.675,8208,17.344,17.416,17.256,17.335,41040,0.0,1.0
2018-02-14,90.51,90.51,89.19,89.61,4645,18.102,18.102,17.838,17.922,23225,0.0,1.0
2018-02-15,91.16,91.16,90.35,90.6,3408,18.232,18.232,18.07,18.12,17040,0.0,1.0
2018-02-16,91.48,91.49,91.15,91.15,1768,18.296,18.298,18.23,18.23,8840,0.0,1.0
2018-02-20,86.8,87.75,86.8,87.65,1766,17.36,17.55,17.36,17.53,8830,0.0,1.0
2018-02-21,88.44,88.74,84.5,84.87,9948,17.688,17.748,16.9,16.974,49740,0.0,1.0
2018-02-22,99.24,100.39,96.32,96.39,42892,19.848,20.078,19.264,19.278,214460,0.0,1.0
2018-02-23,103.42,103.75,100.75,101.08,184195,20.684,20.75,20.15,20.216,920975,0.0,1.0
2018-02-26,104.95,104.95,104.08,104.2,78143,20.99,20.99,20.816,20.84,390715,0.0,1.0
2018-02-27,100.52,101.46,100.52,101.46,35062,20.104,20.292,20.104,20.292,175310,0.0,1.0
2018-02-28,104.0,104.31,101.31,101.49,202691,20.8,20.862,20.262,20.298,1013455,0.0,1.0
2018-03-01,100.935,101.65,100.2,100.87,5178,20.187,20.33,20.04,20.174,25890,0.0,1.0
2018-03-02,101.76,101.76,100.37,100.37,5781,20.352,20.352,20.074,20.074,28905,0.0,1.0
2018-03-05,103.67,104.16,102.22,102.22,5477,20.734,20.832,20.444,20.444,27385,0.0,1.0
2018-03-06,104.87,104.97,104.09,104.09,4638,20.974,20.994,20.818,20.818,23190,0.0,1.0
2018-03-07,104.24,104.42,103.387,103.625,3036,20.848,20.884,20.6774,20.725,15180,0.0,1.0
2018-03-08,104.53,104.53,104.17,104.36,3329,20.906,20.906,20.834,20.872,16645,0.0,1.0
2018-03-09,104.68,104.85,104.35,104.6,4426,20.936,20.97,20.87,20.92,22130,0.0,1.0
2018-03-12,104.65,104.73,104.06,104.06,4621,20.93,20.946,20.812,20.812,23105,0.0,1.0
2018-03-13,104.28,104.91,104.28,104.68,5542,20.856,20.982,20.856,20.936,27710,0.0,1.0
2018-03-14,105.025,105.48,104.865,105.48,3373,21.005,21.096,20.973,21.096,16865,0.0,1.0
2018-03-15,104.83,105.44,104.77,104.78,4972,20.966,21.088,20.954,20.956,24860,0.0,1.0
2018-03-16,104.32,104.66,103.99,103.99,2592,20.864,20.932,20.798,20.798,12960,0.0,1.0
2018-03-19,104.58,104.96,104.58,104.93,2705,20.916,20.992,20.916,20.986,13525,0.0,1.0
2018-03-20,104.715,104.97,104.28,104.97,4083,20.943,20.994,20.856,20.994,20415,0.0,1.0
2018-03-21,104.68,105.49,104.68,105.22,4258,20.936,21.098,20.936,21.044,21290,0.0,1.0
2018-03-22,104.505,105.25,104.505,105.08,3601,20.901,21.05,20.901,21.016,18005,0.0,1.0
2018-03-23,103.75,105.31,103.75,104.55,6274,20.75,21.062,20.75,20.91,31370,0.0,1.0
2018-03-26,104.535,105.07,104.34,104.34,3353,20.907,21.014,20.868,20.868,16765,0.0,1.0
2018-03-27,105.815,107.21,105.815,106.873,9494,21.163,21.442,21.163,21.3746,47470,0.0,1.0
2018-03-28,107.39,108.268,107.23,107.6,4774,21.478,21.6536,21.446,21.52,23870,0.0,1.0
2018-03-29,108.41,108.41,107.6,108.26,6179,21.682,21.682,21.52,21.652,30895,0.0,1.0
2018-04-02,106.93,108.33,106.55,108.33,5106,21.386,21.666,21.31,21.666,25530,0.0,1.0
2018-04-03,103.98,103.98,103.08,103.9,4424,20.796,20.796,20.616,20.78,22120,0.0,1.0
2018-04-04,102.34,102.34,101.17,101.17,3515,20.468,20.468,20.234,20.234,17575,0.0,1.0
2018-04-05,102.479,102.55,101.8,102.0,3495,20.4958,20.51,20.36,20.4,17475,0.0,1.0
2018-04-06,100.65,101.11,100.62,101.11,4892,20.13,20.222,20.124,20.222,24460,0.0,1.0
2018-04-09,100.47,101.22,100.47,100.55,6213,20.094,20.244,20.094,20.11,31065,0.0,1.0
2018-04-10,100.68,100.68,100.68,100.68,2232,20.136,20.136,20.136,20.136,11160,0.0,1.0
2018-04-11,100.48,100.691,100.48,100.62,3230,20.096,20.1382,20.096,20.124,16150,0.0,1.0
2018-04-12,100.36,100.36,100.36,100.36,1397,20.072,20.072,20.072,20.072,6985,0.0,1.0
2018-04-13,99.79,100.1,99.5,99.5,1582,19.958,20.02,19.9,19.9,7910,0.0,1.0
2018-04-16,99.18,99.5,99.18,99.48,3301,19.836,19.9,19.836,19.896,16505,0.0,1.0
2018-04-17,107.71,107.71,106.66,106.75,3425,21.542,21.542,21.332,21.35,17125,0.0,1.0
2018-04-18,105.13,106.22,105.13,106.22,3177,21.026,21.244,21.026,21.244,15885,0.0,1.0
2018-04-19,105.96,105.96,105.96,105.96,1440,21.192,21.192,21.192,21.192,7200,0.0,1.0
2018-04-20,104.32,104.82,104.32,104.605,3246,20.864,20.964,20.864,20.921,16230,0.0,1.0
2018-04-23,102.8,103.06,102.58,103.06,2232,20.56,20.612,20.516,20.612,11160,0.0,1.0
2018-04-24,100.8,101.65,100.73,101.65,5080,20.16,20.33,20.146,20.33,25400,0.0,1.0
2018-04-25,100.132,100.35,99.79,99.79,4850,20.0264,20.07,19.958,19.958,24250,0.0,1.0
2018-04-26,102.4,102.425,101.76,102.04,2999,20.48,20.485,20.352,20.408,14995,0.0,1.0
2018-04-27,103.05,103.2,102.52,102.62,3332,20.61,20.64,20.504,20.524,16660,0.0,1.0
2018-04-30,100.86,103.19,100.86,102.59,5782,20.172,20.638,20.172,20.518,28910,0.0,1.0
2018-05-01,20.48,103.19,19.991,20.1,15165,20.48,103.19,19.991,20.1,15165,0.0,5.0
2018-05-02,20.15,20.5,20.0,20.13,11540,20.15,20.5,20.0,20.13,11540,0.0,1.0
2018-05-03,20.555,20.72,20.37,20.49,9762,20.555,20.72,20.37,20.49,9762,0.0,1.0
2018-05-04,20.53,20.53,20.045,20.07,30253,20.53,20.53,20.045,20.07,30253,0.0,1.0
2018-05-07,21.0,21.04,20.6,20.74,20105,21.0,21.04,20.6,20.74,20105,0.0,1.0
2018-05-08,20.8,21.05,20.7,20.82,135892,20.8,21.05,20.7,20.82,135892,0.0,1.0
2018-05-09,20.28,20.28,19.8,20.01,29083,20.28,20.28,19.8,20.01,29083,0.0,1.0
2018-05-10,20.88,20.88,19.94,20.781,8698,20.88,20.88,19.94,20.781,8698,0.0,1.0
2018-05-11,20.99,20.99,20.03,20.99,9406,20.99,20.99,20.03,20.99,9406,0.0,1.0
2018-05-14,20.61,20.73,20.28,20.28,7657,20.61,20.73,20.28,20.28,7657,0.0,1.0
2018-05-15,20.11,20.415,19.9,19.95,17682,20.11,20.415,19.9,19.95,17682,0.0,1.0
2018-05-16,19.97,19.97,19.5,19.51,9996,19.97,19.97,19.5,19.51,9996,0.0,1.0
2018-05-17,20.15,20.39,19.76,19.88,6922,20.15,20.39,19.76,19.88,6922,0.0,1.0
2018-05-18,20.68,20.68,20.02,20.02,90670,20.68,20.68,20.02,20.02,90670,0.0,1.0
2018-05-21,20.64,20.88,20.29,20.88,23538,20.64,20.88,20.29,20.88,23538,0.0,1.0
2018-05-22,19.69,19.86,19.58,19.86,120893,19.69,19.86,19.58,19.86,120893,0.0,1.0
2018-05-23,19.48,19.5,19.23,19.23,36920,19.48,19.5,19.23,19.23,36920,0.0,1.0
2018-05-24,19.34,19.434,18.4,19.36,16938,19.34,19.434,18.4,19.36,16938,0.0,1.0
2018-05-25,18.87,19.02,18.71,18.82,10321,18.87,19.02,18.71,18.82,10321,0.0,1.0
2018-05-29,14.78,15.48,14.78,15.48,44303,14.78,15.48,14.78,15.48,44303,0.0,1.0
2018-05-30,15.65,15.68,15.4,15.53,17460,15.65,15.68,15.4,15.53,17460,0.0,1.0
2018-05-31,15.19,15.44,15.02,15.43,67788,15.19,15.44,15.02,15.43,67788,0.0,1.0
2018-06-01,15.49,15.94,15.33,15.43,37486,15.49,15.94,15.33,15.43,37486,0.0,1.0
2018-06-04,15.625,15.91,15.496,15.51,45757,15.625,15.91,15.496,15.51,45757,0.0,1.0
2018-06-05,15.455,15.7,15.37,15.545,32030,15.455,15.7,15.37,15.545,32030,0.0,1.0
2018-06-06,15.665,15.77,15.5,15.63,19924,15.665,15.77,15.5,15.63,19924,0.0,1.0
2018-06-07,15.32,15.516,15.19,15.37,27444,15.32,15.516,15.19,15.37,27444,0.0,1.0
2018-06-08,15.14,15.27,15.08,15.1,28717,15.14,15.27,15.08,15.1,28717,0.0,1.0
2018-06-11,15.19,15.2,14.9,14.97,37208,15.19,15.2,14.9,14.97,37208,0.0,1.0
2018-06-12,15.51,15.88,15.19,15.33,22630,15.51,15.88,15.19,15.33,22630,0.0,1.0
2018-06-13,15.31,15.74,15.22,15.36,28040,15.31,15.74,15.22,15.36,28040,0.0,1.0
2018-06-14,15.41,15.68,15.38,15.59,28118,15.41,15.68,15.38,15.59,28118,0.0,1.0
2018-06-15,15.32,15.449,14.89,15.14,34015,15.32,15.449,14.89,15.14,34015,0.0,1.0
2018-06-18,14.955,15.42,14.762,14.93,228389,14.955,15.42,14.762,14.93,228389,0.0,1.0
2018-06-19,15.08,15.16,14.86,14.9,65586,15.08,15.16,14.86,14.9,65586,0.0,1.0
2018-06-20,15.85,16.15,15.47,15.48,41404,15.85,16.15,15.47,15.48,41404,0.0,1.0
2018-06-21,15.5,16.0,15.32,15.41,39570,15.5,16.0,15.32,15.41,39570,0.0,1.0
2018-06-22,15.64,15.78,15.45,15.554,15493,15.64,15.78,15.45,15.554,15493,0.0,1.0
2018-06-25,15.68,15.92,15.59,15.8,52011,15.68,15.92,15.59,15.8,52011,0.0,1.0
2018-06-26,15.13,15.76,15.08,15.19,45520,15.13,15.76,15.08,15.19,45520,0.0,1.0
2018-06-27,15.24,15.45,15.09,15.4,44946,15.24,15.45,15.09,15.4,44946,0.0,1.0
2018-06-28,14.97,15.11,14.92,15.02,28640,14.97,15.11,14.92,15.02,28640,0.0,1.0
2018-06-29,15.32,15.41,15.3,15.32,33442,15.32,15.41,15.3,15.32,33442,0.0,1.0
2018-07-02,15.23,15.76,15.15,15.26,59598,15.23,15.76,15.15,15.26,59598,0.0,1.0
2018-07-03,15.56,15.75,15.505,15.57,21820,15.56,15.75,15.505,15.57,21820,0.0,1.0
2018-07-05,16.16,16.23,15.9,15.9,26485,16.16,16.23,15.9,15.9,26485,0.0,1.0
2018-07-06,16.155,16.28,16.05,16.28,19885,16.155,16.28,16.05,16.28,19885,0.0,1.0
2018-07-09,16.27,16.4,16.18,16.31,24700,16.27,16.4,16.18,16.31,24700,0.0,1.0
2018-07-10,16.68,16.74,16.566,16.59,48006,16.68,16.74,16.566,16.59,48006,0.0,1.0
2018-07-11,16.525,16.68,16.4,16.63,15218,16.525,16.68,16.4,16.63,15218,0.0,1.0
2018-07-12,16.955,17.0,16.81,16.85,34736,16.955,17.0,16.81,16.85,34736,0.0,1.0
2018-07-13,16.98,17.0,16.91,17.0,12420,16.98,17.0,16.91,17.0,12420,0.0,1.0
2018-07-16,17.28,17.55,17.06,17.08,40044,17.28,17.55,17.06,17.08,40044,0.0,1.0
2018-07-17,17.5,17.5,17.35,17.395,31339,17.5,17.5,17.35,17.395,31339,0.0,1.0
2018-07-18,17.595,17.7,17.54,17.54,20641,17.595,17.7,17.54,17.54,20641,0.0,1.0
2018-07-19,17.55,17.68,17.51,17.51,214199,17.55,17.68,17.51,17.51,214199,0.0,1.0
2018-07-20,17.88,17.9,17.76,17.77,18508,17.88,17.9,17.76,17.77,18508,0.0,1.0
2018-07-23,17.68,17.75,17.58,17.69,18675,17.68,17.75,17.58,17.69,18675,0.0,1.0
2018-07-24,17.67,17.79,17.6,17.74,25317,17.67,17.79,17.6,17.74,25317,0.0,1.0
2018-07-25,17.86,17.86,17.66,17.68,11740,17.86,17.86,17.66,17.68,11740,0.0,1.0
2018-07-26,17.96,18.0,17.82,17.86,15408,17.96,18.0,17.82,17.86,15408,0.0,1.0
2018-07-27,17.8,17.83,17.65,17.785,34859,17.8,17.83,17.65,17.785,34859,0.0,1.0
2018-07-30,17.88,18.0,17.81,18.0,18332,17.88,18.0,17.81,18.0,18332,0.0,1.0
2018-07-31,17.2,17.3,17.1,17.24,23338,17.2,17.3,17.1,17.24,23338,0.0,1.0
2018-08-01,17.27,17.39,17.24,17.38,21201,17.27,17.39,17.24,17.38,21201,0.0,1.0
2018-08-02,17.245,17.35,17.13,17.25,17644,17.245,17.35,17.13,17.25,17644,0.0,1.0
2018-08-03,17.2,17.2,17.02,17.07,9077,17.2,17.2,17.02,17.07,9077,0.0,1.0
2018-08-06,16.625,16.72,16.55,16.72,10749,16.625,16.72,16.55,16.72,10749,0.0,1.0
2018-08-07,16.71,17.17,16.7,16.834,13918,16.71,17.17,16.7,16.834,13918,0.0,1.0
2018-08-08,17.2,17.5,16.52,16.62,17740,17.2,17.5,16.52,16.62,17740,0.0,1.0
2018-08-09,16.205,16.32,16.12,16.12,17726,16.205,16.32,16.12,16.12,17726,0.0,1.0
2018-08-10,16.24,16.4,16.21,16.3,11479,16.24,16.4,16.21,16.3,11479,0.0,1.0
2018-08-13,16.66,16.73,16.57,16.67,49642,16.66,16.73,16.57,16.67,49642,0.0,1.0
2018-08-14,16.31,16.42,16.21,16.31,26574,16.31,16.42,16.21,16.31,26574,0.0,1.0
2018-08-15,16.195,16.42,15.86,15.99,19576,16.195,16.42,15.86,15.99,19576,0.0,1.0
2018-08-16,16.15,16.2,16.064,16.065,26152,16.15,16.2,16.064,16.065,26152,0.0,1.0
2018-08-17,16.34,16.35,16.06,16.17,28468,16.34,16.35,16.06,16.17,28468,0.0,1.0
2018-08-20,16.1,16.17,16.02,16.12,31644,16.1,16.17,16.02,16.12,31644,0.0,1.0
2018-08-21,16.305,16.41,16.09,16.11,75394,16.305,16.41,16.09,16.11,75394,0.0,1.0
2018-08-22,16.475,16.53,16.41,16.515,20108,16.475,16.53,16.41,16.515,20108,0.0,1.0
2018-08-23,16.56,16.68,16.52,16.603,12416,16.56,16.68,16.52,16.603,12416,0.0,1.0
2018-08-24,16.64,16.7,16.57,16.6,21564,16.64,16.7,16.57,16.6,21564,0.0,1.0
2018-08-27,17.11,17.11,16.93,16.96,33943,17.11,17.11,16.93,16.96,33943,0.0,1.0
2018-08-28,17.075,17.15,17.04,17.06,24660,17.075,17.15,17.04,17.06,24660,0.0,1.0
2018-08-29,17.29,17.29,17.11,17.11,31748,17.29,17.29,17.11,17.11,31748,0.0,1.0
2018-08-30,17.36,17.45,17.349,17.385,30755,17.36,17.45,17.349,17.385,30755,0.0,1.0
2018-08-31,17.365,17.48,17.25,17.48,29741,17.365,17.48,17.25,17.48,29741,0.0,1.0
2018-09-04,16.89,16.95,16.8,16.93,15011,16.89,16.95,16.8,16.93,15011,0.0,1.0
2018-09-05,16.62,16.75,16.5,16.75,16477,16.62,16.75,16.5,16.75,16477,0.0,1.0
2018-09-06,16.49,16.65,16.4,16.52,20308,16.49,16.65,16.4,16.52,20308,0.0,1.0
2018-09-07,16.555,16.65,16.49,16.53,17631,16.555,16.65,16.49,16.53,17631,0.0,1.0
2018-09-10,16.25,16.34,16.18,16.34,16825,16.25,16.34,16.18,16.34,16825,0.0,1.0
2018-09-11,16.48,16.55,16.35,16.37,35730,16.48,16.55,16.35,16.37,35730,0.0,1.0
2018-09-12,16.93,16.97,16.86,16.89,22350,16.93,16.97,16.86,16.89,22350,0.0,1.0
2018-09-13,16.97,17.1,16.85,17.065,11421,16.97,17.1,16.85,17.065,11421,0.0,1.0
2018-09-14,17.01,17.1,17.0,17.1,19582,17.01,17.1,17.0,17.1,19582,0.0,1.0
2018-09-17,16.645,16.75,16.59,16.75,16502,16.645,16.75,16.59,16.75,16502,0.0,1.0
2018-09-18,16.375,16.45,16.35,16.36,17176,16.375,16.45,16.35,16.36,17176,0.0,1.0
2018-09-19,15.92,15.995,15.865,15.92,25653,15.92,15.995,15.865,15.92,25653,0.0,1.0
2018-09-20,16.6,16.62,16.37,16.4,31787,16.6,16.62,16.37,16.4,31787,0.0,1.0
2018-09-21,16.525,16.6,16.34,16.37,22420,16.525,16.6,16.34,16.37,22420,0.0,1.0
2018-09-24,16.4,16.53,16.4,16.49,16578,16.4,16.53,16.4,16.49,16578,0.0,1.0
2018-09-25,16.8,16.95,16.715,16.72,20612,16.8,16.95,16.715,16.72,20612,0.0,1.0
2018-09-26,16.85,17.02,16.84,16.84,19936,16.85,17.02,16.84,16.84,19936,0.0,1.0
2018-09-27,16.04,16.25,15.974,16.06,46256,16.04,16.25,15.974,16.06,46256,0.0,1.0
2018-09-28,15.75,15.9,15.7,15.9,20711,15.75,15.9,15.7,15.9,20711,0.0,1.0
2018-10-01,16.085,16.25,15.91,16.1,27113,16.085,16.25,15.91,16.1,27113,0.0,1.0
2018-10-02,15.84,15.9,15.76,15.86,29404,15.84,15.9,15.76,15.86,29404,0.0,1.0
2018-10-03,15.695,15.75,15.62,15.714,20222,15.695,15.75,15.62,15.714,20222,0.0,1.0
2018-10-04,15.31,15.5,15.24,15.5,44967,15.31,15.5,15.24,15.5,44967,0.0,1.0
2018-10-05,15.285,15.31,15.19,15.27,20750,15.285,15.31,15.19,15.27,20750,0.0,1.0
2018-10-08,15.075,15.11,14.98,15.03,18282,15.075,15.11,14.98,15.03,18282,0.0,1.0
2018-10-09,14.895,14.93,14.69,14.73,47920,14.895,14.93,14.69,14.73,47920,0.0,1.0
2018-10-10,14.06,14.21,13.93,14.16,40568,14.06,14.21,13.93,14.16,40568,0.0,1.0
2018-10-11,13.915,14.033,13.8,13.875,39998,13.915,14.033,13.8,13.875,39998,0.0,1.0
2018-10-12,14.35,14.37,14.24,14.32,39452,14.35,14.37,14.24,14.32,39452,0.0,1.0
2018-10-15,14.16,14.2,14.04,14.1,83016,14.16,14.2,14.04,14.1,83016,0.0,1.0
2018-10-16,13.89,13.9,13.77,13.87,66639,13.89,13.9,13.77,13.87,66639,0.0,1.0
2018-10-17,13.93,14.02,13.84,13.95,76585,13.93,14.02,13.84,13.95,76585,0.0,1.0
2018-10-18,14.325,14.52,14.26,14.3,70387,14.325,14.52,14.26,14.3,70387,0.0,1.0
2018-10-19,14.205,14.31,14.17,14.2,17416,14.205,14.31,14.17,14.2,17416,0.0,1.0
2018-10-22,13.975,14.18,13.88,14.15,41824,13.975,14.18,13.88,14.15,41824,0.0,1.0
2018-10-23,13.465,13.51,13.3,13.39,69879,13.465,13.51,13.3,13.39,69879,0.0,1.0
2018-10-24,12.485,13.07,12.44,12.76,49777,12.485,13.07,12.44,12.76,49777,0.0,1.0
2018-10-25,12.124,12.3,12.1,12.19,78711,12.124,12.3,12.1,12.19,78711,0.0,1.0
2018-10-26,12.53,12.59,12.24,12.54,50904,12.53,12.59,12.24,12.54,50904,0.0,1.0
2018-10-29,12.885,13.13,12.83,13.1,142766,12.885,13.13,12.83,13.1,142766,0.0,1.0
2018-10-30,13.81,13.95,13.615,13.64,38762,13.81,13.95,13.615,13.64,38762,0.0,1.0
2018-10-31,13.67,13.77,13.65,13.725,37438,13.67,13.77,13.65,13.725,37438,0.0,1.0
2018-11-01,14.495,14.52,14.18,14.22,227167,14.495,14.52,14.18,14.22,227167,0.0,1.0
2018-11-02,14.81,14.94,14.7,14.94,30807,14.81,14.94,14.7,14.94,30807,0.0,1.0
2018-11-05,14.83,14.88,14.77,14.87,42616,14.83,14.88,14.77,14.87,42616,0.0,1.0
2018-11-06,14.89,14.97,14.85,14.86,49402,14.89,14.97,14.85,14.86,49402,0.0,1.0
2018-11-07,15.275,15.45,15.245,15.25,54196,15.275,15.45,15.245,15.25,54196,0.0,1.0
2018-11-08,15.19,15.368,15.17,15.24,53986,15.19,15.368,15.17,15.24,53986,0.0,1.0
2018-11-09,15.05,15.153,14.98,15.14,26438,15.05,15.153,14.98,15.14,26438,0.0,1.0
2018-11-12,14.355,14.66,14.34,14.66,64267,14.355,14.66,14.34,14.66,64267,0.0,1.0
2018-11-13,14.08,14.25,14.01,14.14,48408,14.08,14.25,14.01,14.14,48408,0.0,1.0
2018-11-14,14.03,14.31,13.77,14.3,43187,14.03,14.31,13.77,14.3,43187,0.0,1.0
2018-11-15,13.81,13.91,13.635,13.87,56497,13.81,13.91,13.635,13.87,56497,0.0,1.0
2018-11-16,14.045,14.09,13.83,13.84,48185,14.045,14.09,13.83,13.84,48185,0.0,1.0
2018-11-19,14.21,14.3,14.1,14.14,103084,14.21,14.3,14.1,14.14,103084,0.0,1.0
2018-11-20,14.745,14.85,14.25,14.31,81408,14.745,14.85,14.25,14.31,81408,0.0,1.0
2018-11-21,14.23,14.29,14.11,14.165,57607,14.23,14.29,14.11,14.165,57607,0.0,1.0
2018-11-23,14.98,15.1,14.69,14.69,35485,14.98,15.1,14.69,14.69,35485,0.0,1.0
2018-11-26,15.265,15.34,15.2,15.305,65764,15.265,15.34,15.2,15.305,65764,0.0,1.0
2018-11-27,15.045,15.09,14.765,14.82,52554,15.045,15.09,14.765,14.82,52554,0.0,1.0
2018-11-28,15.24,15.28,14.905,14.94,51755,15.24,15.28,14.905,14.94,51755,0.0,1.0
2018-11-29,15.4,15.45,15.26,15.436,62968,15.4,15.45,15.26,15.436,62968,0.0,1.0
2018-11-30,15.385,15.4,15.15,15.28,105288,15.385,15.4,15.15,15.28,105288,0.0,1.0
2018-12-03,15.365,15.49,15.28,15.43,79712,15.365,15.49,15.28,15.43,79712,0.0,1.0
2018-12-04,15.18,15.6,15.13,15.59,90178,15.18,15.6,15.13,15.59,90178,0.0,1.0
2018-12-06,15.46,15.5,15.21,15.24,70087,15.46,15.5,15.21,15.24,70087,0.0,1.0
2018-12-07,15.185,15.47,15.11,15.46,82668,15.185,15.47,15.11,15.46,82668,0.0,1.0
2018-12-10,15.75,15.83,15.57,15.62,76844,15.75,15.83,15.57,15.62,76844,0.0,1.0
2018-12-11,15.45,15.65,15.37,15.61,236560,15.45,15.65,15.37,15.61,236560,0.0,1.0
2018-12-12,15.995,16.064,15.88,15.88,58275,15.995,16.064,15.88,15.88,58275,0.0,1.0
2018-12-13,16.21,16.3,16.16,16.29,66602,16.21,16.3,16.16,16.29,66602,0.0,1.0
2018-12-14,16.03,16.13,15.95,15.97,46643,16.03,16.13,15.95,15.97,46643,0.0,1.0
2018-12-17,16.18,16.3,16.065,16.15,86229,16.18,16.3,16.065,16.15,86229,0.0,1.0
2018-12-18,15.69,15.95,15.65,15.88,84057,15.69,15.95,15.65,15.88,84057,0.0,1.0
2018-12-19,16.025,16.25,15.94,16.16,263318,16.025,16.25,15.94,16.16,263318,0.0,1.0
2018-12-20,16.34,16.37,16.07,16.12,557643,16.34,16.37,16.07,16.12,557643,0.0,1.0
2018-12-21,16.13,16.36,16.09,16.3,57158,16.13,16.36,16.09,16.3,57158,0.0,1.0
2018-12-24,16.165,16.3,16.04,16.16,40218,16.165,16.3,16.04,16.16,40218,0.0,1.0
2018-12-26,16.28,16.45,15.95,15.95,57333,16.28,16.45,15.95,15.95,57333,0.0,1.0
2018-12-27,16.195,16.28,15.975,16.28,41098,16.195,16.28,15.975,16.28,41098,0.0,1.0
2018-12-28,16.35,16.4,16.16,16.31,49898,16.35,16.4,16.16,16.31,49898,0.0,1.0
2018-12-31,16.475,16.53,16.25,16.4,80873,16.475,16.53,16.25,16.4,80873,0.0,1.0
2019-01-02,15.61,15.83,15.49,15.52,45112,15.61,15.83,15.49,15.52,45112,0.0,1.0
2019-01-03,15.62,15.983,15.62,15.89,39811,15.62,15.983,15.62,15.89,39811,0.0,1.0
2019-01-04,16.41,16.54,15.99,16.0,61401,16.41,16.54,15.99,16.0,61401,0.0,1.0
2019-01-07,17.09,17.09,16.75,16.75,107348,17.09,17.09,16.75,16.75,107348,0.0,1.0
2019-01-08,17.005,17.15,16.85,17.14,75304,17.005,17.15,16.85,17.14,75304,0.0,1.0
2019-01-09,17.26,17.49,17.05,17.44,37963,17.26,17.49,17.05,17.44,37963,0.0,1.0
2019-01-10,16.825,16.84,16.58,16.72,79846,16.825,16.84,16.58,16.72,79846,0.0,1.0
2019-01-11,16.58,16.62,16.48,16.56,210886,16.58,16.62,16.48,16.56,210886,0.0,1.0
2019-01-14,16.28,16.34,16.02,16.1,358185,16.28,16.34,16.02,16.1,358185,0.0,1.0
2019-01-15,15.975,16.0,15.81,15.83,42611,15.975,16.0,15.81,15.83,42611,0.0,1.0
2019-01-16,15.91,15.95,15.86,15.91,664951,15.91,15.95,15.86,15.91,664951,0.0,1.0
2019-01-17,16.095,16.14,15.99,16.05,74610,16.095,16.14,15.99,16.05,74610,0.0,1.0
2019-01-18,15.635,15.94,15.44,15.64,49689,15.635,15.94,15.44,15.64,49689,0.0,1.0
2019-01-22,15.23,15.31,15.02,15.17,82364,15.23,15.31,15.02,15.17,82364,0.0,1.0
2019-01-23,15.125,15.2,15.02,15.075,25550,15.125,15.2,15.02,15.075,25550,0.0,1.0
2019-01-24,14.725,14.8,14.62,14.75,51152,14.725,14.8,14.62,14.75,51152,0.0,1.0
2019-01-25,14.585,14.64,14.53,14.636,37098,14.585,14.64,14.53,14.636,37098,0.0,1.0
2019-01-28,15.015,15.06,14.86,14.86,80774,15.015,15.06,14.86,14.86,80774,0.0,1.0
2019-01-29,14.805,14.86,14.65,14.78,28635,14.805,14.86,14.65,14.78,28635,0.0,1.0
2019-01-30,14.83,14.83,14.624,14.75,37373,14.83,14.83,14.624,14.75,37373,0.0,1.0
2019-01-31,14.745,14.91,14.59,14.63,40665,14.745,14.91,14.59,14.63,40665,0.0,1.0
2019-02-01,14.76,14.8,14.71,14.735,22944,14.76,14.8,14.71,14.735,22944,0.0,1.0
2019-02-04,14.745,14.82,14.68,14.81,32922,14.745,14.82,14.68,14.81,32922,0.0,1.0
2019-02-05,14.9,14.95,14.71,14.71,44491,14.9,14.95,14.71,14.71,44491,0.0,1.0
2019-02-06,14.69,14.765,14.61,14.76,28569,14.69,14.765,14.61,14.76,28569,0.0,1.0
2019-02-07,14.53,14.6,14.48,14.535,28057,14.53,14.6,14.48,14.535,28057,0.0,1.0
2019-02-08,14.675,14.7,14.61,14.62,20288,14.675,14.7,14.61,14.62,20288,0.0,1.0
2019-02-11,14.653,14.83,14.6,14.75,22426,14.653,14.83,14.6,14.75,22426,0.0,1.0
2019-02-12,14.91,14.98,14.76,14.85,37557,14.91,14.98,14.76,14.85,37557,0.0,1.0
2019-02-13,15.11,15.2,15.08,15.155,21370,15.11,15.2,15.08,15.155,21370,0.0,1.0
2019-02-14,15.31,15.36,15.15,15.15,27798,15.31,15.36,15.15,15.15,27798,0.0,1.0
2019-02-15,15.37,15.47,15.22,15.3,23093,15.37,15.47,15.22,15.3,23093,0.0,1.0
2019-02-19,15.19,15.24,15.15,15.155,67607,15.19,15.24,15.15,15.155,67607,0.0,1.0
2019-02-20,16.065,16.12,15.27,15.415,96582,16.065,16.12,15.27,15.415,96582,0.0,1.0
2019-02-21,16.37,16.42,16.23,16.356,22418,16.37,16.42,16.23,16.356,22418,0.0,1.0
2019-02-22,16.355,16.43,15.955,15.97,720522,16.355,16.43,15.955,15.97,720522,0.0,1.0
2019-02-25,17.415,17.73,16.715,16.86,53144,17.415,17.73,16.715,16.86,53144,0.0,1.0
2019-02-26,17.525,17.59,17.25,17.35,95196,17.525,17.59,17.25,17.35,95196,0.0,1.0
2019-02-27,17.225,17.34,17.17,17.305,53576,17.225,17.34,17.17,17.305,53576,0.0,1.0
2019-02-28,17.33,17.66,17.29,17.4,15431,17.33,17.66,17.29,17.4,15431,0.0,1.0
2019-03-01,17.765,17.82,17.64,17.65,24340,17.765,17.82,17.64,17.65,24340,0.0,1.0
2019-03-04,17.93,18.13,17.9,18.06,21281,17.93,18.13,17.9,18.06,21281,0.0,1.0
2019-03-05,17.905,17.93,17.76,17.8,21726,17.905,17.93,17.76,17.8,21726,0.0,1.0
2019-03-06,17.71,17.89,17.68,17.89,59452,17.71,17.89,17.68,17.89,59452,0.0,1.0
2019-03-07,17.345,17.6,17.3,17.54,15837,17.345,17.6,17.3,17.54,15837,0.0,1.0
2019-03-08,17.29,17.35,17.22,17.3,21046,17.29,17.35,17.22,17.3,21046,0.0,1.0
2019-03-11,17.27,17.31,17.074,17.235,80363,17.27,17.31,17.074,17.235,80363,0.0,1.0
2019-03-12,17.255,17.31,17.2,17.31,21310,17.255,17.31,17.2,17.31,21310,0.0,1.0
2019-03-13,17.25,17.3,17.16,17.18,29542,17.25,17.3,17.16,17.18,29542,0.0,1.0
2019-03-14,17.315,17.35,17.27,17.27,22211,17.315,17.35,17.27,17.27,22211,0.0,1.0
2019-03-15,17.105,17.2,17.08,17.155,17279,17.105,17.2,17.08,17.155,17279,0.0,1.0
2019-03-18,17.035,17.25,17.01,17.25,17586,17.035,17.25,17.01,17.25,17586,0.0,1.0
2019-03-19,17.025,17.24,17.0,17.13,42549,17.025,17.24,17.0,17.13,42549,0.0,1.0
2019-03-20,17.74,17.86,17.52,17.57,23713,17.74,17.86,17.52,17.57,23713,0.0,1.0
2019-03-21,17.585,17.6,17.535,17.58,9598,17.585,17.6,17.535,17.58,9598,0.0,1.0
2019-03-22,17.495,17.61,17.44,17.535,17773,17.495,17.61,17.44,17.535,17773,0.0,1.0
2019-03-25,17.46,17.52,17.35,17.42,37850,17.46,17.52,17.35,17.42,37850,0.0,1.0
2019-03-26,17.725,17.86,17.69,17.84,21777,17.725,17.86,17.69,17.84,21777,0.0,1.0
2019-03-27,17.475,17.66,17.425,17.59,22011,17.475,17.66,17.425,17.59,22011,0.0,1.0
2019-03-28,17.62,17.7,17.485,17.66,26435,17.62,17.7,17.485,17.66,26435,0.0,1.0
2019-03-29,17.44,17.486,17.372,17.455,22603,17.44,17.486,17.372,17.455,22603,0.0,1.0
2019-04-01,17.815,17.85,17.755,17.755,26932,17.815,17.85,17.755,17.755,26932,0.0,1.0
2019-04-02,17.825,17.83,17.705,17.74,31224,17.825,17.83,17.705,17.74,31224,0.0,1.0
2019-04-03,17.74,17.78,17.64,17.65,12528,17.74,17.78,17.64,17.65,12528,0.0,1.0
2019-04-04,17.73,17.75,17.6,17.6,18783,17.73,17.75,17.6,17.6,18783,0.0,1.0
2019-04-05,17.92,18.09,17.88,17.95,12182,17.92,18.09,17.88,17.95,12182,0.0,1.0
2019-04-08,17.745,17.89,17.7,17.85,37092,17.745,17.89,17.7,17.85,37092,0.0,1.0
2019-04-09,17.665,17.74,17.51,17.65,150375,17.665,17.74,17.51,17.65,150375,0.0,1.0
2019-04-10,17.865,17.9,17.65,17.68,174326,17.865,17.9,17.65,17.68,174326,0.0,1.0
2019-04-11,17.535,17.7,17.5,17.65,56268,17.535,17.7,17.5,17.65,56268,0.0,1.0
2019-04-12,17.52,17.61,17.475,17.485,15517,17.52,17.61,17.475,17.485,15517,0.0,1.0
2019-04-15,17.5,17.58,17.4,17.56,20803,17.5,17.58,17.4,17.56,20803,0.0,1.0
2019-04-16,17.025,17.25,16.97,17.25,34110,17.025,17.25,16.97,17.25,34110,0.0,1.0
2019-04-17,16.94,17.09,16.91,17.075,20367,16.94,17.09,16.91,17.075,20367,0.0,1.0
2019-04-18,16.905,17.01,16.8,16.925,28475,16.905,17.01,16.8,16.925,28475,0.0,1.0
2019-04-22,17.07,17.09,16.81,16.9,32441,17.07,17.09,16.81,16.9,32441,0.0,1.0
2019-04-23,17.02,17.02,16.76,16.76,26143,17.02,17.02,16.76,16.76,26143,0.0,1.0
2019-04-24,16.81,16.85,16.71,16.85,18155,16.81,16.85,16.71,16.85,18155,0.0,1.0
2019-04-25,16.53,16.65,16.523,16.58,17063,16.53,16.65,16.523,16.58,17063,0.0,1.0
2019-04-26,16.94,16.97,16.815,16.96,29957,16.94,16.97,16.815,16.96,29957,0.0,1.0
2019-04-29,17.035,17.09,16.81,16.828,27337,17.035,17.09,16.81,16.828,27337,0.0,1.0
2019-04-30,16.71,16.75,16.64,16.67,29232,16.71,16.75,16.64,16.67,29232,0.0,1.0
2019-05-01,16.54,16.75,16.49,16.59,26469,16.54,16.75,16.49,16.59,26469,0.0,1.0
2019-05-02,16.42,16.5,16.39,16.44,20600,16.42,16.5,16.39,16.44,20600,0.0,1.0
2019-05-03,16.75,16.75,16.606,16.696,38382,16.75,16.75,16.606,16.696,38382,0.0,1.0
2019-05-06,16.72,16.72,16.4,16.404,18488,16.72,16.72,16.4,16.404,18488,0.0,1.0
2019-05-07,16.37,16.61,16.36,16.58,21884,16.37,16.61,16.36,16.58,21884,0.0,1.0
2019-05-08,16.64,16.8,16.42,16.8,27428,16.64,16.8,16.42,16.8,27428,0.0,1.0
2019-05-09,16.54,16.54,16.33,16.4,29907,16.54,16.54,16.33,16.4,29907,0.0,1.0
2019-05-10,16.66,16.66,16.38,16.49,59029,16.66,16.66,16.38,16.49,59029,0.0,1.0
2019-05-13,16.37,16.44,16.33,16.4,55874,16.37,16.44,16.33,16.4,55874,0.0,1.0
2019-05-14,16.76,16.86,16.688,16.688,30809,16.76,16.86,16.688,16.688,30809,0.0,1.0
2019-05-15,16.71,16.91,16.54,16.54,21318,16.71,16.91,16.54,16.54,21318,0.0,1.0
2019-05-16,17.2,17.3,17.0,17.0,25252,17.2,17.3,17.0,17.0,25252,0.0,1.0
2019-05-17,17.205,17.25,17.17,17.172,24330,17.205,17.25,17.17,17.172,24330,0.0,1.0
2019-05-20,17.32,17.395,17.27,17.33,22547,17.32,17.395,17.27,17.33,22547,0.0,1.0
2019-05-21,17.952,18.0,17.685,17.77,24625,17.952,18.0,17.685,17.77,24625,0.0,1.0
2019-05-22,18.1,18.12,17.96,17.96,18347,18.1,18.12,17.96,17.96,18347,0.0,1.0
2019-05-23,17.99,18.05,17.85,17.85,24175,17.99,18.05,17.85,17.85,24175,0.0,1.0
2019-05-24,18.45,18.53,18.378,18.48,12295,18.45,18.53,18.378,18.48,12295,0.0,1.0
2019-05-28,18.16,18.26,18.07,18.16,21159,18.16,18.26,18.07,18.16,21159,0.0,1.0
2019-05-29,17.205,17.26,17.1,17.21,39252,17.205,17.26,17.1,17.21,39252,0.0,1.0
2019-05-30,17.22,17.28,17.19,17.22,30441,17.22,17.28,17.19,17.22,30441,0.0,1.0
2019-05-31,17.4,17.4,17.04,17.12,104868,17.4,17.4,17.04,17.12,104868,0.0,1.0
2019-06-03,17.51,17.63,17.24,17.24,53996,17.51,17.63,17.24,17.24,53996,0.0,1.0
2019-06-04,17.25,17.25,17.064,17.106,43288,17.25,17.25,17.064,17.106,43288,0.0,1.0
2019-06-05,17.16,17.27,17.15,17.2,35358,17.16,17.27,17.15,17.2,35358,0.0,1.0
2019-06-06,17.39,17.45,17.23,17.23,29949,17.39,17.45,17.23,17.23,29949,0.0,1.0
2019-06-07,17.8401,17.91,17.69,17.705,23531,17.8401,17.91,17.69,17.705,23531,0.0,1.0
2019-06-10,17.882,17.94,17.77,17.77,31697,17.882,17.94,17.77,17.77,31697,0.0,1.0
2019-06-11,18.3,18.38,18.2,18.33,26928,18.3,18.38,18.2,18.33,26928,0.0,1.0
2019-06-12,18.31,18.43,18.262,18.43,38069,18.31,18.43,18.262,18.43,38069,0.0,1.0
2019-06-13,18.073,18.1,17.97,17.97,30005,18.073,18.1,17.97,17.97,30005,0.0,1.0
2019-06-14,17.74,17.83,17.7,17.8,16748,17.74,17.83,17.7,17.8,16748,0.0,1.0
2019-06-17,17.92,18.0,17.7,17.7,21960,17.92,18.0,17.7,17.7,21960,0.0,1.0
2019-06-18,18.195,18.24,18.11,18.124,26449,18.195,18.24,18.11,18.124,26449,0.0,1.0
2019-06-19,18.46,18.49,18.23,18.23,16246,18.46,18.49,18.23,18.23,16246,0.0,1.0
2019-06-20,18.38,18.49,18.32,18.45,23725,18.38,18.49,18.32,18.45,23725,0.0,1.0
2019-06-21,18.39,18.39,18.16,18.16,21481,18.39,18.39,18.16,18.16,21481,0.0,1.0
2019-06-24,18.38,18.4,18.25,18.33,14001,18.38,18.4,18.25,18.33,14001,0.0,1.0
2019-06-25,18.105,18.26,18.04,18.1,33777,18.105,18.26,18.04,18.1,33777,0.0,1.0
2019-06-26,17.87,17.94,17.79,17.94,31321,17.87,17.94,17.79,17.94,31321,0.0,1.0
2019-06-27,17.9,18.38,17.465,17.6,36668,17.9,18.38,17.465,17.6,36668,0.0,1.0
2019-06-28,18.474,18.48,18.41,18.45,37816,18.474,18.48,18.41,18.45,37816,0.0,1.0
2019-07-01,18.3,18.5,18.28,18.41,26046,18.3,18.5,18.28,18.41,26046,0.0,1.0
2019-07-02,18.25,18.25,18.15,18.218,18135,18.25,18.25,18.15,18.218,18135,0.0,1.0
2019-07-03,18.68,18.68,18.52,18.52,15034,18.68,18.68,18.52,18.52,15034,0.0,1.0
2019-07-05,18.14,18.18,18.06,18.15,12984,18.14,18.18,18.06,18.15,12984,0.0,1.0
2019-07-08,19.0,19.0,17.83,17.913,14100,19.0,19.0,17.83,17.913,14100,0.0,1.0
2019-07-09,18.04,18.04,17.71,17.71,24388,18.04,18.04,17.71,17.71,24388,0.0,1.0
2019-07-10,18.09,18.104,18.02,18.035,16560,18.09,18.104,18.02,18.035,16560,0.0,1.0
2019-07-11,18.04,18.18,17.98,18.168,17257,18.04,18.18,17.98,18.168,17257,0.0,1.0
2019-07-12,18.82,18.82,17.6,17.6,38251,18.82,18.82,17.6,17.6,38251,0.0,1.0
2019-07-15,18.05,18.05,17.72,17.72,36559,18.05,18.05,17.72,17.72,36559,0.0,1.0
2019-07-16,18.19,18.35,18.17,18.35,26140,18.19,18.35,18.17,18.35,26140,0.0,1.0
2019-07-17,18.35,18.35,18.23,18.24,13143,18.35,18.35,18.23,18.24,13143,0.0,1.0
2019-07-18,18.0,18.44,17.72,18.25,5894500,18.0,18.44,17.72,18.25,5894500,0.0,1.0
2019-07-19,18.03,18.35,18.02,18.28,1131070,18.03,18.35,18.02,18.28,1131070,0.0,1.0
2019-07-22,18.14,18.3,18.07,18.2,1561439,18.14,18.3,18.07,18.2,1561439,0.0,1.0
2019-07-23,18.05,18.16,17.94,18.12,1050138,18.05,18.16,17.94,18.12,1050138,0.0,1.0
2019-07-24,18.35,18.548,18.29,18.5,2832393,18.35,18.548,18.29,18.5,2832393,0.0,1.0
2019-07-25,18.38,18.584,18.27,18.54,318363,18.38,18.584,18.27,18.54,318363,0.0,1.0
2019-07-26,18.59,18.65,18.41,18.51,392348,18.59,18.65,18.41,18.51,392348,0.0,1.0
2019-07-29,18.81,18.87,18.535,18.7,395290,18.81,18.87,18.535,18.7,395290,0.0,1.0
2019-07-30,18.6,18.71,18.313,18.61,416443,18.6,18.71,18.313,18.61,416443,0.0,1.0
2019-07-31,18.29,18.69,18.25,18.49,799228,18.29,18.69,18.25,18.49,799228,0.0,1.0
2019-08-01,18.45,18.583,18.32,18.43,200895,18.45,18.583,18.32,18.43,200895,0.0,1.0
2019-08-02,18.29,18.5,18.17,18.44,164450,18.29,18.5,18.17,18.44,164450,0.0,1.0
2019-08-05,18.02,18.43,17.88,18.4,473176,18.02,18.43,17.88,18.4,473176,0.0,1.0
2019-08-06,18.37,18.485,18.19,18.43,655664,18.37,18.485,18.19,18.43,655664,0.0,1.0
2019-08-07,18.57,18.61,18.19,18.3,265124,18.57,18.61,18.19,18.3,265124,0.0,1.0
2019-08-08,18.81,18.97,18.68,18.79,551762,18.81,18.97,18.68,18.79,551762,0.0,1.0
2019-08-09,18.94,19.05,18.84,19.0,377109,18.94,19.05,18.84,19.0,377109,0.0,1.0
2019-08-12,19.14,19.26,18.95,19.26,917871,19.14,19.26,18.95,19.26,917871,0.0,1.0
2019-08-13,19.9,19.96,19.482,19.65,1281626,19.9,19.96,19.482,19.65,1281626,0.0,1.0
2019-08-14,20.6,21.02,19.3,19.55,879408,20.6,21.02,19.3,19.55,879408,0.0,1.0
2019-08-15,19.89,21.45,19.74,19.95,708961,19.89,21.45,19.74,19.95,708961,0.0,1.0
2019-08-16,20.03,20.25,19.89,19.94,239428,20.03,20.25,19.89,19.94,239428,0.0,1.0
2019-08-19,20.34,20.41,20.216,20.23,110285,20.34,20.41,20.216,20.23,110285,0.0,1.0
2019-08-20,20.18,20.39,20.14,20.37,80224,20.18,20.39,20.14,20.37,80224,0.0,1.0
2019-08-21,20.36,20.48,20.26,20.37,146669,20.36,20.48,20.26,20.37,146669,0.0,1.0
2019-08-22,20.4,20.51,20.3,20.51,103907,20.4,20.51,20.3,20.51,103907,0.0,1.0
2019-08-23,20.11,20.49,20.04,20.25,167036,20.11,20.49,20.04,20.25,167036,0.0,1.0
2019-08-26,20.28,20.404,20.19,20.38,150738,20.28,20.404,20.19,20.38,150738,0.0,1.0
2019-08-27,20.32,20.43,20.23,20.31,125224,20.32,20.43,20.23,20.31,125224,0.0,1.0
2019-08-28,20.27,20.32,20.17,20.22,109835,20.27,20.32,20.17,20.22,109835,0.0,1.0
2019-08-29,20.05,20.19,20.01,20.15,102285,20.05,20.19,20.01,20.15,102285,0.0,1.0
2019-08-30,20.38,20.67,20.28,20.56,86146,20.38,20.67,20.28,20.56,86146,0.0,1.0
2019-09-03,21.13,21.16,20.73,20.74,180274,21.13,21.16,20.73,20.74,180274,0.0,1.0
2019-09-04,21.38,21.41,21.13,21.21,164588,21.38,21.41,21.13,21.21,164588,0.0,1.0
2019-09-05,21.05,21.2,21.002,21.2,117567,21.05,21.2,21.002,21.2,117567,0.0,1.0
2019-09-06,20.86,20.93,20.73,20.78,86119,20.86,20.93,20.73,20.78,86119,0.0,1.0
2019-09-09,20.55,20.66,20.48,20.63,91456,20.55,20.66,20.48,20.63,91456,0.0,1.0
2019-09-10,19.68,19.74,19.34,19.47,250982,19.68,19.74,19.34,19.47,250982,0.0,1.0
2019-09-11,19.89,19.93,19.74,19.78,821405,19.89,19.93,19.74,19.78,821405,0.0,1.0
2019-09-12,20.37,20.45,20.21,20.27,156267,20.37,20.45,20.21,20.27,156267,0.0,1.0
2019-09-13,20.06,20.36,19.94,20.13,484614,20.06,20.36,19.94,20.13,484614,0.0,1.0
2019-09-16,20.1,20.42,20.01,20.32,220224,20.1,20.42,20.01,20.32,220224,0.0,1.0
2019-09-17,20.15,20.23,20.04,20.15,172009,20.15,20.23,20.04,20.15,172009,0.0,1.0
2019-09-18,20.49,20.83,20.43,20.43,260649,20.49,20.83,20.43,20.43,260649,0.0,1.0
2019-09-19,20.27,20.47,20.27,20.32,147084,20.27,20.47,20.27,20.32,147084,0.0,1.0
2019-09-20,20.46,20.58,20.39,20.39,138620,20.46,20.58,20.39,20.39,138620,0.0,1.0
2019-09-23,20.59,20.75,20.59,20.67,169226,20.59,20.75,20.59,20.67,169226,0.0,1.0
2019-09-24,20.73,20.865,20.644,20.74,129062,20.73,20.865,20.644,20.74,129062,0.0,1.0
2019-09-25,20.6,20.68,20.48,20.67,88209,20.6,20.68,20.48,20.67,88209,0.0,1.0
2019-09-26,20.59,20.82,20.15,20.72,180599,20.59,20.82,20.15,20.72,180599,0.0,1.0
2019-09-27,19.77,20.52,19.75,20.44,457888,19.77,20.52,19.75,20.44,457888,0.0,1.0
2019-09-30,20.26,20.41,20.05,20.37,783645,20.26,20.41,20.05,20.37,783645,0.0,1.0
2019-10-01,19.98,20.26,19.96,20.25,185690,19.98,20.26,19.96,20.25,185690,0.0,1.0
2019-10-02,18.88,19.41,18.8,19.38,404506,18.88,19.41,18.8,19.38,404506,0.0,1.0
2019-10-03,19.3,19.46,19.085,19.32,632190,19.3,19.46,19.085,19.32,632190,0.0,1.0
2019-10-04,19.46,19.62,19.46,19.55,105427,19.46,19.62,19.46,19.55,105427,0.0,1.0
2019-10-07,19.58,19.75,19.56,19.61,212746,19.58,19.75,19.56,19.61,212746,0.0,1.0
2019-10-08,19.4,19.75,19.36,19.74,251752,19.4,19.75,19.36,19.74,251752,0.0,1.0
2019-10-09,19.74,19.85,19.67,19.81,449622,19.74,19.85,19.67,19.81,449622,0.0,1.0
2019-10-10,19.35,19.47,19.32,19.4,172280,19.35,19.47,19.32,19.4,172280,0.0,1.0
2019-10-11,19.48,19.68,19.47,19.67,197081,19.48,19.68,19.47,19.67,197081,0.0,1.0
2019-10-14,19.78,19.855,19.705,19.82,235138,19.78,19.855,19.705,19.82,235138,0.0,1.0
2019-10-15,20.5,20.52,20.25,20.31,249391,20.5,20.52,20.25,20.31,249391,0.0,1.0
2019-10-16,20.58,20.64,20.39,20.43,105067,20.58,20.64,20.39,20.43,105067,0.0,1.0
2019-10-17,20.98,20.99,20.75,20.94,167039,20.98,20.99,20.75,20.94,167039,0.0,1.0
2019-10-18,21.05,21.1,20.9,21.08,146548,21.05,21.1,20.9,21.08,146548,0.0,1.0
2019-10-21,20.7,20.81,20.6,20.75,126633,20.7,20.81,20.6,20.75,126633,0.0,1.0
2019-10-22,21.31,21.42,21.03,21.03,195559,21.31,21.42,21.03,21.03,195559,0.0,1.0
2019-10-23,21.03,21.1,20.77,20.78,645623,21.03,21.1,20.77,20.78,645623,0.0,1.0
2019-10-24,21.18,21.19,20.99,21.01,74086,21.18,21.19,20.99,21.01,74086,0.0,1.0
2019-10-25,21.09,21.25,21.01,21.03,126076,21.09,21.25,21.01,21.03,126076,0.0,1.0
2019-10-28,21.32,21.38,21.03,21.04,80801,21.32,21.38,21.03,21.04,80801,0.0,1.0
2019-10-29,21.5,21.54,21.18,21.22,142073,21.5,21.54,21.18,21.22,142073,0.0,1.0
2019-10-30,21.61,21.76,21.5,21.52,130813,21.61,21.76,21.5,21.52,130813,0.0,1.0
2019-10-31,21.85,21.85,21.41,21.49,104514,21.85,21.85,21.41,21.49,104514,0.0,1.0
2019-11-01,22.13,22.17,21.79,21.81,98620,22.13,22.17,21.79,21.81,98620,0.0,1.0
2019-11-04,21.97,22.2,21.9,22.18,112616,21.97,22.2,21.9,22.18,112616,0.0,1.0
2019-11-05,21.64,21.7,21.43,21.63,680968,21.64,21.7,21.43,21.63,680968,0.0,1.0
2019-11-06,21.96,22.19,21.385,21.79,184216,21.96,22.19,21.385,21.79,184216,0.0,1.0
2019-11-07,22.02,22.18,21.98,22.13,270790,22.02,22.18,21.98,22.13,270790,0.0,1.0
2019-11-08,22.08,22.08,21.89,21.9,121812,22.08,22.08,21.89,21.9,121812,0.0,1.0
2019-11-11,22.16,22.18,22.05,22.05,102354,22.16,22.18,22.05,22.05,102354,0.0,1.0
2019-11-12,22.01,22.125,21.88,21.88,147601,22.01,22.125,21.88,21.88,147601,0.0,1.0
2019-11-13,22.28,22.35,22.16,22.29,110820,22.28,22.35,22.16,22.29,110820,0.0,1.0
2019-11-14,22.06,22.13,21.78,21.99,101967,22.06,22.13,21.78,21.99,101967,0.0,1.0
2019-11-15,22.34,22.4,22.05,22.08,137351,22.34,22.4,22.05,22.08,137351,0.0,1.0
2019-11-18,22.7,22.84,22.52,22.52,217952,22.7,22.84,22.52,22.52,217952,0.0,1.0
2019-11-19,22.58,22.74,22.37,22.43,175687,22.58,22.74,22.37,22.43,175687,0.0,1.0
2019-11-20,22.26,22.555,22.14,22.42,206081,22.26,22.555,22.14,22.42,206081,0.0,1.0
2019-11-21,22.52,22.54,22.31,22.47,138830,22.52,22.54,22.31,22.47,138830,0.0,1.0
2019-11-22,22.72,22.785,22.543,22.66,120156,22.72,22.785,22.543,22.66,120156,0.0,1.0
2019-11-25,23.78,24.5,23.05,23.06,545694,23.78,24.5,23.05,23.06,545694,0.0,1.0
2019-11-26,23.55,23.9,23.46,23.48,505544,23.55,23.9,23.46,23.48,505544,0.0,1.0
2019-11-27,23.56,23.615,23.38,23.4,197897,23.56,23.615,23.38,23.4,197897,0.0,1.0
2019-11-29,23.41,23.48,23.35,23.39,93910,23.41,23.48,23.35,23.39,93910,0.0,1.0
2019-12-02,23.65,23.81,23.435,23.62,264608,23.65,23.81,23.435,23.62,264608,0.0,1.0
2019-12-03,23.8,23.85,23.57,23.67,229386,23.8,23.85,23.57,23.67,229386,0.0,1.0
2019-12-04,24.14,24.28,24.08,24.23,154931,24.14,24.28,24.08,24.23,154931,0.0,1.0
2019-12-05,24.12,24.16,23.95,24.14,217405,24.12,24.16,23.95,24.14,217405,0.0,1.0
2019-12-06,23.8,24.04,23.76,24.04,191262,23.8,24.04,23.76,24.04,191262,0.0,1.0
2019-12-09,24.01,24.06,23.32,23.37,383758,24.01,24.06,23.32,23.37,383758,0.0,1.0
2019-12-10,23.07,23.55,23.06,23.46,308849,23.07,23.55,23.06,23.46,308849,0.0,1.0
2019-12-11,22.96,23.12,22.84,23.05,228935,22.96,23.12,22.84,23.05,228935,0.0,1.0
2019-12-12,22.21,22.63,21.9,22.56,354172,22.21,22.63,21.9,22.56,354172,0.0,1.0
2019-12-13,22.17,22.19,21.84,21.87,365867,22.17,22.19,21.84,21.87,365867,0.0,1.0
2019-12-16,21.97,22.475,21.82,22.33,627999,21.97,22.475,21.82,22.33,627999,0.0,1.0
2019-12-17,22.35,22.65,21.99,22.24,556236,22.35,22.65,21.99,22.24,556236,0.0,1.0
2019-12-18,21.77,21.945,21.61,21.83,379843,21.77,21.945,21.61,21.83,379843,0.0,1.0
2019-12-19,21.8,21.84,21.7,21.8,120787,21.8,21.84,21.7,21.8,120787,0.0,1.0
2019-12-20,21.7,21.88,21.6,21.79,846847,21.7,21.88,21.6,21.79,846847,0.0,1.0
2019-12-23,22.32,22.42,21.73,21.78,403909,22.32,22.42,21.73,21.78,403909,0.0,1.0
2019-12-24,22.58,22.62,22.14,22.33,243458,22.58,22.62,22.14,22.33,243458,0.0,1.0
2019-12-26,22.2,22.64,22.17,22.58,176036,22.2,22.64,22.17,22.58,176036,0.0,1.0
2019-12-27,22.27,22.44,22.22,22.33,234657,22.27,22.44,22.22,22.33,234657,0.0,1.0
2019-12-30,22.1,22.35,22.06,22.33,116694,22.1,22.35,22.06,22.33,116694,0.0,1.0
2019-12-31,22.33,22.37,22.03,22.1,100758,22.33,22.37,22.03,22.1,100758,0.0,1.0
2020-01-02,22.3,22.52,22.13,22.49,112476,22.3,22.52,22.13,22.49,112476,0.0,1.0
2020-01-03,21.49,21.83,21.46,21.59,317627,21.49,21.83,21.46,21.59,317627,0.0,1.0
2020-01-06,21.39,21.44,21.18,21.41,300343,21.39,21.44,21.18,21.41,300343,0.0,1.0
2020-01-07,21.84,21.91,21.67,21.89,149264,21.84,21.91,21.67,21.89,149264,0.0,1.0
2020-01-08,21.82,22.08,21.78,21.83,145745,21.82,22.08,21.78,21.83,145745,0.0,1.0
2020-01-09,22.67,22.68,22.25,22.25,175453,22.67,22.68,22.25,22.25,175453,0.0,1.0
2020-01-10,22.7,22.89,22.47,22.51,201890,22.7,22.89,22.47,22.51,201890,0.0,1.0
2020-01-13,22.65,22.83,22.45,22.55,403242,22.65,22.83,22.45,22.55,403242,0.0,1.0
2020-01-14,22.44,22.56,22.19,22.31,235941,22.44,22.56,22.19,22.31,235941,0.0,1.0
2020-01-15,23.08,23.31,22.65,22.65,388552,23.08,23.31,22.65,22.65,388552,0.0,1.0
2020-01-16,22.82,23.05,22.57,22.62,482974,22.82,23.05,22.57,22.62,482974,0.0,1.0
2020-01-17,22.75,22.76,22.55,22.62,272208,22.75,22.76,22.55,22.62,272208,0.0,1.0
2020-01-21,22.58,22.73,22.5,22.52,172362,22.58,22.73,22.5,22.52,172362,0.0,1.0
2020-01-22,23.13,23.2,22.89,22.95,257656,23.13,23.2,22.89,22.95,257656,0.0,1.0
2020-01-23,22.98,23.01,22.75,22.87,183788,22.98,23.01,22.75,22.87,183788,0.0,1.0
2020-01-24,22.57,22.86,22.51,22.74,170875,22.57,22.86,22.51,22.74,170875,0.0,1.0
2020-01-27,22.37,22.54,22.23,22.3,275711,22.37,22.54,22.23,22.3,275711,0.0,1.0
2020-01-28,22.49,22.6,22.32,22.35,322462,22.49,22.6,22.32,22.35,322462,0.0,1.0
2020-01-29,23.01,23.13,22.7,22.81,234812,23.01,23.13,22.7,22.81,234812,0.0,1.0
2020-01-30,23.23,23.29,23.01,23.14,221033,23.23,23.29,23.01,23.14,221033,0.0,1.0
2020-01-31,23.21,23.33,23.02,23.15,191947,23.21,23.33,23.02,23.15,191947,0.0,1.0
2020-02-03,23.45,23.53,23.21,23.25,198414,23.45,23.53,23.21,23.25,198414,0.0,1.0
2020-02-04,23.6,23.72,23.49,23.61,430474,23.6,23.72,23.49,23.61,430474,0.0,1.0
2020-02-05,24.1,24.24,23.9,23.98,423022,24.1,24.24,23.9,23.98,423022,0.0,1.0
2020-02-06,24.3,24.31,23.86,23.93,769836,24.3,24.31,23.86,23.93,769836,0.0,1.0
2020-02-07,24.13,24.21,24.04,24.09,343736,24.13,24.21,24.04,24.09,343736,0.0,1.0
2020-02-10,24.19,24.225,23.94,24.0,152683,24.19,24.225,23.94,24.0,152683,0.0,1.0
2020-02-11,24.33,24.45,24.18,24.23,187085,24.33,24.45,24.18,24.23,187085,0.0,1.0
2020-02-12,23.84,24.01,23.83,24.0,238531,23.84,24.01,23.83,24.0,238531,0.0,1.0
2020-02-13,23.87,23.98,23.56,23.62,275798,23.87,23.98,23.56,23.62,275798,0.0,1.0
2020-02-14,23.88,23.991,23.67,23.73,268576,23.88,23.991,23.67,23.73,268576,0.0,1.0
2020-02-18,24.07,24.38,23.94,24.09,543446,24.07,24.38,23.94,24.09,543446,0.0,1.0
2020-02-19,24.26,24.7,23.0,23.71,988510,24.26,24.7,23.0,23.71,988510,0.0,1.0
2020-02-20,25.01,25.14,24.32,24.7,986510,25.01,25.14,24.32,24.7,986510,0.0,1.0
2020-02-21,25.22,25.42,24.62,24.67,776981,25.22,25.42,24.62,24.67,776981,0.0,1.0
2020-02-24,24.66,24.84,24.51,24.54,395812,24.66,24.84,24.51,24.54,395812,0.0,1.0
2020-02-25,24.31,24.62,24.28,24.38,442497,24.31,24.62,24.28,24.38,442497,0.0,1.0
2020-02-26,24.0,24.21,23.859,23.97,431416,24.0,24.21,23.859,23.97,431416,0.0,1.0
2020-02-27,23.38,23.96,23.29,23.54,448883,23.38,23.96,23.29,23.54,448883,0.0,1.0
2020-02-28,22.78,22.79,22.23,22.47,437005,22.78,22.79,22.23,22.47,437005,0.0,1.0
2020-03-02,24.04,24.11,23.0,23.15,585000,24.04,24.11,23.0,23.15,585000,0.0,1.0
2020-03-03,23.21,23.92,23.06,23.65,467375,23.21,23.92,23.06,23.65,467375,0.0,1.0
2020-03-04,24.12,24.17,23.465,23.61,374475,24.12,24.17,23.465,23.61,374475,0.0,1.0
2020-03-05,23.83,24.135,23.625,23.69,168240,23.83,24.135,23.625,23.69,168240,0.0,1.0
2020-03-06,23.51,23.61,23.01,23.3,339494,23.51,23.61,23.01,23.3,339494,0.0,1.0
2020-03-09,21.44,23.03,21.37,21.98,343684,21.44,23.03,21.37,21.98,343684,0.0,1.0
2020-03-10,22.3,22.574,21.54,22.41,489624,22.3,22.574,21.54,22.41,489624,0.0,1.0
2020-03-11,20.53,21.31,20.4,21.11,485652,20.53,21.31,20.4,21.11,485652,0.0,1.0
2020-03-12,18.355,18.65,17.72,18.48,489672,18.355,18.65,17.72,18.48,489672,0.0,1.0
2020-03-13,19.86,19.969,18.17,19.93,505915,19.86,19.969,18.17,19.93,505915,0.0,1.0
2020-03-16,17.15,17.48,16.24,16.36,945169,17.15,17.48,16.24,16.36,945169,0.0,1.0
2020-03-17,17.86,17.99,16.74,17.01,697214,17.86,17.99,16.74,17.01,697214,0.0,1.0
2020-03-18,17.29,17.425,16.66,16.91,708678,17.29,17.425,16.66,16.91,708678,0.0,1.0
2020-03-19,18.505,18.72,17.46,17.52,507715,18.505,18.72,17.46,17.52,507715,0.0,1.0
2020-03-20,19.23,19.56,18.98,19.13,888793,19.23,19.56,18.98,19.13,888793,0.0,1.0
2020-03-23,18.4,19.02,18.07,18.98,606790,18.4,19.02,18.07,18.98,606790,0.0,1.0
2020-03-24,19.5,19.73,19.15,19.25,516705,19.5,19.73,19.15,19.25,516705,0.0,1.0
2020-03-25,20.01,20.397,19.67,20.06,266017,20.01,20.397,19.67,20.06,266017,0.0,1.0
2020-03-26,20.25,20.3,19.57,19.58,500518,20.25,20.3,19.57,19.58,500518,0.0,1.0
2020-03-27,20.1,20.4,19.73,19.95,300050,20.1,20.4,19.73,19.95,300050,0.0,1.0
2020-03-30,20.48,20.52,19.93,20.0,463235,20.48,20.52,19.93,20.0,463235,0.0,1.0
2020-03-31,21.19,21.64,20.09,20.32,1251455,21.19,21.64,20.09,20.32,1251455,0.0,1.0
2020-04-01,20.05,20.51,20.0,20.23,1034998,20.05,20.51,20.0,20.23,1034998,0.0,1.0
2020-04-02,20.3,20.41,19.62,19.85,575872,20.3,20.41,19.62,19.85,575872,0.0,1.0
2020-04-03,20.22,20.55,19.79,19.97,723842,20.22,20.55,19.79,19.97,723842,0.0,1.0
2020-04-06,21.54,21.77,20.93,20.99,726830,21.54,21.77,20.93,20.99,726830,0.0,1.0
2020-04-07,21.02,21.807,20.99,21.59,494354,21.02,21.807,20.99,21.59,494354,0.0,1.0
2020-04-08,21.7,21.88,21.23,21.42,290528,21.7,21.88,21.23,21.42,290528,0.0,1.0
2020-04-09,22.36,22.59,21.895,22.1,561753,22.36,22.59,21.895,22.1,561753,0.0,1.0
2020-04-13,22.0,22.45,21.95,22.31,575761,22.0,22.45,21.95,22.31,575761,0.0,1.0
2020-04-14,22.2,22.25,21.65,21.68,747675,22.2,22.25,21.65,21.68,747675,0.0,1.0
2020-04-15,21.9,22.08,21.62,21.77,478218,21.9,22.08,21.62,21.77,478218,0.0,1.0
2020-04-16,22.14,22.18,21.8,21.84,491259,22.14,22.18,21.8,21.84,491259,0.0,1.0
2020-04-17,22.98,23.19,22.53,22.63,615827,22.98,23.19,22.53,22.63,615827,0.0,1.0
2020-04-20,22.68,23.11,22.61,22.73,773518,22.68,23.11,22.61,22.73,773518,0.0,1.0
2020-04-21,22.83,23.28,22.61,22.96,644852,22.83,23.28,22.61,22.96,644852,0.0,1.0
2020-04-22,23.43,23.597,23.06,23.22,529873,23.43,23.597,23.06,23.22,529873,0.0,1.0
2020-04-23,23.49,24.14,23.49,23.53,637346,23.49,24.14,23.49,23.53,637346,0.0,1.0
2020-04-24,24.0,24.11,23.79,23.9,738789,24.0,24.11,23.79,23.9,738789,0.0,1.0
2020-04-27,24.17,24.34,23.88,24.15,883511,24.17,24.34,23.88,24.15,883511,0.0,1.0
2020-04-28,24.01,24.6,23.91,24.6,397729,24.01,24.6,23.91,24.6,397729,0.0,1.0
2020-04-29,24.03,24.24,23.84,23.94,423034,24.03,24.24,23.84,23.94,423034,0.0,1.0
2020-04-30,24.33,24.4,23.875,24.04,329537,24.33,24.4,23.875,24.04,329537,0.0,1.0
2020-05-01,25.0,25.1,24.3,24.31,926221,25.0,25.1,24.3,24.31,926221,0.0,1.0
2020-05-04,24.47,24.52,24.13,24.2,1193000,24.47,24.52,24.13,24.2,1193000,0.0,1.0
2020-05-05,25.01,25.25,24.49,24.74,628489,25.01,25.25,24.49,24.74,628489,0.0,1.0
2020-05-06,25.53,26.61,24.83,24.9,840142,25.53,26.61,24.83,24.9,840142,0.0,1.0
2020-05-07,26.79,27.29,25.963,26.27,1260569,26.79,27.29,25.963,26.27,1260569,0.0,1.0
2020-05-08,27.52,27.92,27.24,27.51,857664,27.52,27.92,27.24,27.51,857664,0.0,1.0
2020-05-11,28.25,28.68,27.27,27.39,1158267,28.25,28.68,27.27,27.39,1158267,0.0,1.0
2020-05-12,28.46,29.13,28.38,28.65,1035974,28.46,29.13,28.38,28.65,1035974,0.0,1.0
2020-05-13,28.39,29.04,28.04,28.2,2059848,28.39,29.04,28.04,28.2,2059848,0.0,1.0
2020-05-14,28.59,28.75,27.87,27.93,2796811,28.59,28.75,27.87,27.93,2796811,0.0,1.0
2020-05-15,28.67,28.75,28.25,28.35,890814,28.67,28.75,28.25,28.35,890814,0.0,1.0
2020-05-18,29.4,29.62,29.03,29.14,1429842,29.4,29.62,29.03,29.14,1429842,0.0,1.0
2020-05-19,29.12,29.51,28.86,28.95,2250510,29.12,29.51,28.86,28.95,2250510,0.0,1.0
2020-05-20,28.38,30.14,28.18,29.66,1785706,28.38,30.14,28.18,29.66,1785706,0.0,1.0
2020-05-21,29.05,29.3,28.421,28.56,419783,29.05,29.3,28.421,28.56,419783,0.0,1.0
2020-05-22,29.3,29.35,28.945,29.16,241668,29.3,29.35,28.945,29.16,241668,0.0,1.0
2020-05-26,30.52,31.02,30.48,31.0,829232,30.52,31.02,30.48,31.0,829232,0.0,1.0
2020-05-27,29.69,29.9,29.3,29.44,1322962,29.69,29.9,29.3,29.44,1322962,0.0,1.0
2020-05-28,30.97,31.298,30.43,30.52,1632405,30.97,31.298,30.43,30.52,1632405,0.0,1.0
2020-05-29,30.47,31.02,30.13,30.93,1019524,30.47,31.02,30.13,30.93,1019524,0.0,1.0
2020-06-01,30.79,30.91,30.34,30.82,782300,30.79,30.91,30.34,30.82,782300,0.0,1.0
2020-06-02,29.79,30.09,29.55,30.02,2307951,29.79,30.09,29.55,30.02,2307951,0.0,1.0
2020-06-03,29.68,29.72,29.07,29.21,983656,29.68,29.72,29.07,29.21,983656,0.0,1.0
2020-06-04,28.97,29.36,28.69,28.8,1902832,28.97,29.36,28.69,28.8,1902832,0.0,1.0
2020-06-05,29.08,29.81,29.041,29.34,607057,29.08,29.81,29.041,29.34,607057,0.0,1.0
2020-06-08,28.48,28.8,27.93,28.25,1171784,28.48,28.8,27.93,28.25,1171784,0.0,1.0
2020-06-09,28.86,29.09,28.44,28.45,1479694,28.86,29.09,28.44,28.45,1479694,0.0,1.0
2020-06-10,30.22,30.61,29.6,30.16,4377508,30.22,30.61,29.6,30.16,4377508,0.0,1.0
2020-06-11,29.25,29.99,29.06,29.89,1494482,29.25,29.99,29.06,29.89,1494482,0.0,1.0
2020-06-12,29.86,30.3,29.28,30.22,767915,29.86,30.3,29.28,30.22,767915,0.0,1.0
2020-06-15,31.11,31.31,29.978,30.27,1305517,31.11,31.31,29.978,30.27,1305517,0.0,1.0
2020-06-16,30.98,31.24,30.76,31.09,1242219,30.98,31.24,30.76,31.09,1242219,0.0,1.0
2020-06-17,31.75,32.11,31.1,31.16,1500970,31.75,32.11,31.1,31.16,1500970,0.0,1.0
2020-06-18,31.0,31.44,30.83,31.11,836030,31.0,31.44,30.83,31.11,836030,0.0,1.0
2020-06-19,31.69,31.78,31.29,31.53,903145,31.69,31.78,31.29,31.53,903145,0.0,1.0
2020-06-22,32.59,32.78,32.06,32.3,757242,32.59,32.78,32.06,32.3,757242,0.0,1.0
2020-06-23,32.9,33.53,32.834,33.14,682206,32.9,33.53,32.834,33.14,682206,0.0,1.0
2020-06-24,33.0,33.43,32.53,33.29,530888,33.0,33.43,32.53,33.29,530888,0.0,1.0
2020-06-25,33.32,33.33,32.719,32.92,364193,33.32,33.33,32.719,32.92,364193,0.0,1.0
2020-06-26,31.99,32.82,31.85,32.76,440050,31.99,32.82,31.85,32.76,440050,0.0,1.0
2020-06-29,32.63,32.93,32.47,32.66,1693323,32.63,32.93,32.47,32.66,1693323,0.0,1.0
2020-06-30,33.89,33.99,33.1,33.22,1180245,33.89,33.99,33.1,33.22,1180245,0.0,1.0
2020-07-01,33.07,33.26,32.81,33.16,775879,33.07,33.26,32.81,33.16,775879,0.0,1.0
2020-07-02,33.44,33.88,33.34,33.52,556306,33.44,33.88,33.34,33.52,556306,0.0,1.0
2020-07-06,34.26,34.605,33.96,34.03,602174,34.26,34.605,33.96,34.03,602174,0.0,1.0
2020-07-07,34.38,34.76,34.08,34.14,676134,34.38,34.76,34.08,34.14,676134,0.0,1.0
2020-07-08,35.24,35.33,34.63,34.68,654719,35.24,35.33,34.63,34.68,654719,0.0,1.0
2020-07-09,35.59,35.77,35.33,35.52,611863,35.59,35.77,35.33,35.52,611863,0.0,1.0
2020-07-10,34.92,35.49,34.9,35.42,583367,34.92,35.49,34.9,35.42,583367,0.0,1.0
2020-07-13,34.74,35.87,34.73,35.21,448517,34.74,35.87,34.73,35.21,448517,0.0,1.0
2020-07-14,35.33,35.36,34.45,34.92,534802,35.33,35.36,34.45,34.92,534802,0.0,1.0
2020-07-15,36.03,36.17,35.53,35.73,532357,36.03,36.17,35.53,35.73,532357,0.0,1.0
2020-07-16,34.9,35.338,34.87,35.25,546264,34.9,35.338,34.87,35.25,546264,0.0,1.0
2020-07-17,35.89,35.96,35.08,35.11,347682,35.89,35.96,35.08,35.11,347682,0.0,1.0
2020-07-20,35.64,36.225,35.63,35.95,672106,35.64,36.225,35.63,35.95,672106,0.0,1.0
2020-07-21,35.88,36.32,35.81,36.28,549282,35.88,36.32,35.81,36.28,549282,0.0,1.0
2020-07-22,36.55,36.6299,36.13,36.43,384153,36.55,36.6299,36.13,36.43,384153,0.0,1.0
2020-07-23,35.76,36.54,35.65,36.09,474666,35.76,36.54,35.65,36.09,474666,0.0,1.0
2020-07-24,35.1,35.315,34.56,34.99,1732613,35.1,35.315,34.56,34.99,1732613,0.0,1.0
2020-07-27,35.64,35.76,35.3262,35.48,1264000,35.64,35.76,35.3262,35.48,1264000,0.0,1.0
2020-07-28,35.26,35.62,35.04,35.47,776511,35.26,35.62,35.04,35.47,776511,0.0,1.0
2020-07-29,35.18,35.3199,34.81,34.97,444989,35.18,35.3199,34.81,34.97,444989,0.0,1.0
2020-07-30,35.02,35.1586,34.181,34.28,521001,35.02,35.1586,34.181,34.28,521001,0.0,1.0
2020-07-31,34.19,34.83,33.91,34.74,884969,34.19,34.83,33.91,34.74,884969,0.0,1.0
2020-08-03,35.76,35.93,34.96,35.06,703713,35.76,35.93,34.96,35.06,703713,0.0,1.0
2020-08-04,35.29,35.43,35.02,35.21,539623,35.29,35.43,35.02,35.21,539623,0.0,1.0
2020-08-05,36.17,36.41,36.06,36.34,488714,36.17,36.41,36.06,36.34,488714,0.0,1.0
2020-08-06,36.34,36.43,35.9,36.41,502755,36.34,36.43,35.9,36.41,502755,0.0,1.0
2020-08-07,36.52,36.6,36.22,36.26,315239,36.52,36.6,36.22,36.26,315239,0.0,1.0
2020-08-10,36.05,36.39,35.91,36.35,446333,36.05,36.39,35.91,36.35,446333,0.0,1.0
2020-08-11,35.87,36.86,35.61,36.73,634022,35.87,36.86,35.61,36.73,634022,0.0,1.0
2020-08-12,36.38,36.79,35.51,35.71,613931,36.38,36.79,35.51,35.71,613931,0.0,1.0
2020-08-13,37.97,38.28,37.11,37.14,1118978,37.97,38.28,37.11,37.14,1118978,0.0,1.0
2020-08-14,36.92,37.1,36.58,36.91,706672,36.92,37.1,36.58,36.91,706672,0.0,1.0
2020-08-17,37.53,37.83,36.79,36.79,739592,37.53,37.83,36.79,36.79,739592,0.0,1.0
2020-08-18,37.02,37.19,36.46,37.0,505132,37.02,37.19,36.46,37.0,505132,0.0,1.0
2020-08-19,36.72,37.28,36.66,37.22,266600,36.72,37.28,36.66,37.22,266600,0.0,1.0
2020-08-20,37.35,37.51,37.05,37.2,383099,37.35,37.51,37.05,37.2,383099,0.0,1.0
2020-08-21,38.23,38.29,37.51,37.62,409655,38.23,38.29,37.51,37.62,409655,0.0,1.0
2020-08-24,37.35,38.17,37.16,38.04,588973,37.35,38.17,37.16,38.04,588973,0.0,1.0
2020-08-25,36.62,36.86,36.43,36.55,1147272,36.62,36.86,36.43,36.55,1147272,0.0,1.0
2020-08-26,37.73,37.82,37.35,37.48,420630,37.73,37.82,37.35,37.48,420630,0.0,1.0
2020-08-27,36.82,37.49,36.63,37.46,377858,36.82,37.49,36.63,37.46,377858,0.0,1.0
2020-08-28,37.2,37.29,36.9,37.29,256371,37.2,37.29,36.9,37.29,256371,0.0,1.0
2020-08-31,37.76,38.08,37.11,37.17,281250,37.76,38.08,37.11,37.17,281250,0.0,1.0
2020-09-01,37.57,38.57,37.3201,38.54,335598,37.57,38.57,37.3201,38.54,335598,0.0,1.0
2020-09-02,37.49,37.49,36.74,37.3,279267,37.49,37.49,36.74,37.3,279267,0.0,1.0
2020-09-03,35.58,36.79,35.22,36.79,713222,35.58,36.79,35.22,36.79,713222,0.0,1.0
2020-09-04,35.02,35.24,34.01,35.14,907404,35.02,35.24,34.01,35.14,907404,0.0,1.0
2020-09-08,34.64,35.1,34.11,34.265,485993,34.64,35.1,34.11,34.265,485993,0.0,1.0
2020-09-09,35.93,36.185,35.51,35.6,336974,35.93,36.185,35.51,35.6,336974,0.0,1.0
2020-09-10,35.22,36.06,35.13,35.77,419011,35.22,36.06,35.13,35.77,419011,0.0,1.0
2020-09-11,35.54,35.91,35.33,35.46,365157,35.54,35.91,35.33,35.46,365157,0.0,1.0
2020-09-14,36.08,36.48,35.9,35.9,653341,36.08,36.48,35.9,35.9,653341,0.0,1.0
2020-09-15,37.03,37.38,36.93,37.04,700454,37.03,37.38,36.93,37.04,700454,0.0,1.0
2020-09-16,37.3,37.62,37.26,37.48,303465,37.3,37.62,37.26,37.48,303465,0.0,1.0
2020-09-17,37.57,37.67,36.98,37.16,217680,37.57,37.67,36.98,37.16,217680,0.0,1.0
2020-09-18,38.68,38.87,38.075,38.6,590131,38.68,38.87,38.075,38.6,590131,0.0,1.0
2020-09-21,38.55,38.62,37.81,38.13,521709,38.55,38.62,37.81,38.13,521709,0.0,1.0
2020-09-22,38.2,38.42,37.69,38.39,320636,38.2,38.42,37.69,38.39,320636,0.0,1.0
2020-09-23,36.05,36.43,34.41,34.45,2360412,36.05,36.43,34.41,34.45,2360412,0.0,1.0
2020-09-24,34.99,35.66,34.75,35.54,746809,34.99,35.66,34.75,35.54,746809,0.0,1.0
2020-09-25,36.02,36.18,35.15,35.23,375709,36.02,36.18,35.15,35.23,375709,0.0,1.0
2020-09-28,36.95,37.049,36.45,36.68,932981,36.95,37.049,36.45,36.68,932981,0.0,1.0
2020-09-29,37.33,37.68,36.9429,37.17,1635013,37.33,37.68,36.9429,37.17,1635013,0.0,1.0
2020-09-30,36.61,36.92,36.08,36.37,797109,36.61,36.92,36.08,36.37,797109,0.0,1.0
2020-10-01,36.93,37.06,36.73,36.93,864323,36.93,37.06,36.73,36.93,864323,0.0,1.0
2020-10-02,37.22,37.48,36.91,36.97,423973,37.22,37.48,36.91,36.97,423973,0.0,1.0
2020-10-05,37.97,38.2,37.37,37.37,623830,37.97,38.2,37.37,37.37,623830,0.0,1.0
2020-10-06,37.37,37.95,37.34,37.77,521285,37.37,37.95,37.34,37.77,521285,0.0,1.0
2020-10-07,36.73,37.14,36.51,37.05,421731,36.73,37.14,36.51,37.05,421731,0.0,1.0
2020-10-08,37.2,37.38,36.93,37.05,377235,37.2,37.38,36.93,37.05,377235,0.0,1.0
2020-10-09,37.45,37.48,37.21,37.35,236134,37.45,37.48,37.21,37.35,236134,0.0,1.0
2020-10-12,38.13,38.34,37.95,38.02,349985,38.13,38.34,37.95,38.02,349985,0.0,1.0
2020-10-13,38.19,38.3,37.95,37.96,306888,38.19,38.3,37.95,37.96,306888,0.0,1.0
2020-10-14,37.99,38.5,37.99,38.28,273076,37.99,38.5,37.99,38.28,273076,0.0,1.0
2020-10-15,36.69,36.93,36.36,36.85,364405,36.69,36.93,36.36,36.85,364405,0.0,1.0
2020-10-16,36.79,37.25,36.79,36.99,482901,36.79,37.25,36.79,36.99,482901,0.0,1.0
2020-10-19,36.21,37.03,36.12,37.03,406534,36.21,37.03,36.12,37.03,406534,0.0,1.0
2020-10-20,35.8,36.13,35.664,35.94,359027,35.8,36.13,35.664,35.94,359027,0.0,1.0
2020-10-21,35.37,36.01,35.31,35.87,353382,35.37,36.01,35.31,35.87,353382,0.0,1.0
2020-10-22,35.4,35.62,35.09,35.36,444241,35.4,35.62,35.09,35.36,444241,0.0,1.0
2020-10-23,35.67,35.74,35.0301,35.18,700486,35.67,35.74,35.0301,35.18,700486,0.0,1.0
2020-10-26,34.97,35.39,34.7,34.84,835004,34.97,35.39,34.7,34.84,835004,0.0,1.0
2020-10-27,34.97,35.27,34.76,35.16,491187,34.97,35.27,34.76,35.16,491187,0.0,1.0
2020-10-28,33.67,34.18,33.6,34.07,411701,33.67,34.18,33.6,34.07,411701,0.0,1.0
2020-10-29,34.34,34.64,33.91,34.2,547482,34.34,34.64,33.91,34.2,547482,0.0,1.0
2020-10-30,33.66,34.23,33.29,34.2,607261,33.66,34.23,33.29,34.2,607261,0.0,1.0
2020-11-02,33.97,34.21,33.73,33.8087,624136,33.97,34.21,33.73,33.8087,624136,0.0,1.0
2020-11-03,34.38,34.64,33.93,34.16,446402,34.38,34.64,33.93,34.16,446402,0.0,1.0
2020-11-04,38.03,38.12,35.35,35.35,742629,38.03,38.12,35.35,35.35,742629,0.0,1.0
2020-11-05,39.43,39.79,39.06,39.61,584006,39.43,39.79,39.06,39.61,584006,0.0,1.0
2020-11-06,39.63,39.81,38.97,39.36,643216,39.63,39.81,38.97,39.36,643216,0.0,1.0
2020-11-09,37.54,37.93,36.87,37.31,820068,37.54,37.93,36.87,37.31,820068,0.0,1.0
2020-11-10,36.4,37.205,36.27,37.16,494082,36.4,37.205,36.27,37.16,494082,0.0,1.0
2020-11-11,36.29,36.5443,36.09,36.35,495264,36.29,36.5443,36.09,36.35,495264,0.0,1.0
2020-11-12,36.33,36.73,36.24,36.47,310842,36.33,36.73,36.24,36.47,310842,0.0,1.0
2020-11-13,36.22,36.58,36.08,36.58,396069,36.22,36.58,36.08,36.58,396069,0.0,1.0
2020-11-16,35.48,35.9,35.3269,35.83,345673,35.48,35.9,35.3269,35.83,345673,0.0,1.0
2020-11-17,35.28,35.46,34.8997,35.45,657735,35.28,35.46,34.8997,35.45,657735,0.0,1.0
2020-11-18,35.84,36.29,35.57,35.75,546881,35.84,36.29,35.57,35.75,546881,0.0,1.0
2020-11-19,36.13,36.26,35.7,35.89,407744,36.13,36.26,35.7,35.89,407744,0.0,1.0
2020-11-20,36.53,36.695,36.19,36.31,355995,36.53,36.695,36.19,36.31,355995,0.0,1.0
2020-11-23,36.04,36.65,35.93,36.64,269093,36.04,36.65,35.93,36.64,269093,0.0,1.0
2020-11-24,35.23,35.64,34.78,35.58,754911,35.23,35.64,34.78,35.58,754911,0.0,1.0
2020-11-25,35.91,36.19,35.71,35.75,251064,35.91,36.19,35.71,35.75,251064,0.0,1.0
2020-11-27,37.13,37.29,36.69,36.75,171318,37.13,37.29,36.69,36.75,171318,0.0,1.0
2020-11-30,38.61,38.66,37.93,38.25,624471,38.61,38.66,37.93,38.25,624471,0.0,1.0
2020-12-01,38.24,38.49,37.985,38.03,593956,38.24,38.49,37.985,38.03,593956,0.0,1.0
2020-12-02,38.32,38.62,38.06,38.34,535677,38.32,38.62,38.06,38.34,535677,0.0,1.0
2020-12-03,38.35,38.6799,38.26,38.4,262619,38.35,38.6799,38.26,38.4,262619,0.0,1.0
2020-12-04,38.45,38.46,37.94,37.98,244613,38.45,38.46,37.94,37.98,244613,0.0,1.0
2020-12-07,38.12,38.85,38.01,38.5,300153,38.12,38.85,38.01,38.5,300153,0.0,1.0
2020-12-08,38.65,39.0,38.49,38.63,538207,38.65,39.0,38.49,38.63,538207,0.0,1.0
2020-12-09,38.35,38.8,37.8917,38.76,644924,38.35,38.8,37.8917,38.76,644924,0.0,1.0
2020-12-10,38.84,39.0,38.27,38.34,298604,38.84,39.0,38.27,38.34,298604,0.0,1.0
2020-12-11,39.1,39.11,38.64,38.64,324628,39.1,39.11,38.64,38.64,324628,0.0,1.0
2020-12-14,39.11,39.63,38.59,38.59,536598,39.11,39.63,38.59,38.59,536598,0.0,1.0
2020-12-15,39.04,39.1136,38.75,39.07,454923,39.04,39.1136,38.75,39.07,454923,0.0,1.0
2020-12-16,39.7,39.77,39.44,39.61,314076,39.7,39.77,39.44,39.61,314076,0.0,1.0
2020-12-17,40.44,40.6,39.89,39.92,532681,40.44,40.6,39.89,39.92,532681,0.0,1.0
2020-12-18,40.23,40.28,39.83,39.99,828262,40.23,40.28,39.83,39.99,828262,0.0,1.0
2020-12-21,39.93,40.0,39.48,39.71,351607,39.93,40.0,39.48,39.71,351607,0.0,1.0
2020-12-22,39.99,40.13,39.59,39.76,301553,39.99,40.13,39.59,39.76,301553,0.0,1.0
2020-12-23,39.09,39.32,38.725,39.28,416580,39.09,39.32,38.725,39.28,416580,0.0,1.0
2020-12-24,39.11,39.35,39.0069,39.32,96466,39.11,39.35,39.0069,39.32,96466,0.0,1.0
2020-12-28,39.07,39.59,38.9,39.37,271765,39.07,39.59,38.9,39.37,271765,0.0,1.0
2020-12-29,39.79,40.15,39.67,40.02,256839,39.79,40.15,39.67,40.02,256839,0.0,1.0
2020-12-30,40.76,40.92,40.31,40.34,275673,40.76,40.92,40.31,40.34,275673,0.0,1.0
2020-12-31,40.66,41.5,40.33,41.49,257487,40.66,41.5,40.33,41.49,257487,0.0,1.0
2021-01-04,40.76,41.15,40.29,40.73,452041,40.76,41.15,40.29,40.73,452041,0.0,1.0
2021-01-05,42.07,42.5,41.3,42.23,623527,42.07,42.5,41.3,42.23,623527,0.0,1.0
2021-01-06,40.27,41.06,39.85,40.725,519979,40.27,41.06,39.85,40.725,519979,0.0,1.0
2021-01-07,41.03,41.06,40.68,40.83,255651,41.03,41.06,40.68,40.83,255651,0.0,1.0
2021-01-08,41.38,41.9801,40.93,41.58,467606,41.38,41.9801,40.93,41.58,467606,0.0,1.0
2021-01-11,41.96,41.98,41.4,41.72,270141,41.96,41.98,41.4,41.72,270141,0.0,1.0
2021-01-12,41.13,41.33,40.64,41.22,321059,41.13,41.33,40.64,41.22,321059,0.0,1.0
2021-01-13,42.83,42.84,41.47,41.74,690206,42.83,42.84,41.47,41.74,690206,0.0,1.0
2021-01-14,44.12,44.14,43.02,43.1,882325,44.12,44.14,43.02,43.1,882325,0.0,1.0
2021-01-15,44.4,44.83,43.1,43.32,1276043,44.4,44.83,43.1,43.32,1276043,0.0,1.0
2021-01-19,44.33,44.4,43.85,44.19,789103,44.33,44.4,43.85,44.19,789103,0.0,1.0
2021-01-20,43.26,44.06,43.1269,43.94,853555,43.26,44.06,43.1269,43.94,853555,0.0,1.0
2021-01-21,43.07,43.49,42.98,43.41,441568,43.07,43.49,42.98,43.41,441568,0.0,1.0
2021-01-22,43.06,43.36,43.0,43.23,547475,43.06,43.36,43.0,43.23,547475,0.0,1.0
2021-01-25,42.7,43.2,42.07,43.03,781548,42.7,43.2,42.07,43.03,781548,0.0,1.0
2021-01-26,42.06,42.97,42.03,42.97,548166,42.06,42.97,42.03,42.97,548166,0.0,1.0
2021-01-27,40.23,40.79,39.76,40.62,1045724,40.23,40.79,39.76,40.62,1045724,0.0,1.0
2021-01-28,40.2,41.0,40.1,40.96,607136,40.2,41.0,40.1,40.96,607136,0.0,1.0
2021-01-29,39.68,40.15,39.35,39.93,672518,39.68,40.15,39.35,39.93,672518,0.0,1.0
2021-02-01,40.21,40.9,40.01,40.89,791469,40.21,40.9,40.01,40.89,791469,0.0,1.0
2021-02-02,40.59,40.76,40.27,40.51,260758,40.59,40.76,40.27,40.51,260758,0.0,1.0
2021-02-03,39.68,40.63,39.58,40.55,471762,39.68,40.63,39.58,40.55,471762,0.0,1.0
2021-02-04,40.17,40.24,39.5,39.66,246325,40.17,40.24,39.5,39.66,246325,0.0,1.0
2021-02-05,40.57,40.79,40.28,40.45,241799,40.57,40.79,40.28,40.45,241799,0.0,1.0
2021-02-08,40.56,40.66,40.24,40.26,248252,40.56,40.66,40.24,40.26,248252,0.0,1.0
2021-02-09,40.98,41.27,40.66,40.75,438550,40.98,41.27,40.66,40.75,438550,0.0,1.0
2021-02-10,40.37,40.93,40.27,40.82,194465,40.37,40.93,40.27,40.82,194465,0.0,1.0
2021-02-11,41.02,41.12,40.62,40.92,309751,41.02,41.12,40.62,40.92,309751,0.0,1.0
2021-02-12,40.63,41.06,40.52,40.81,271320,40.63,41.06,40.52,40.81,271320,0.0,1.0
2021-02-16,40.95,41.9492,40.75,41.9,751277,40.95,41.9492,40.75,41.9,751277,0.0,1.0
2021-02-17,40.87,40.93,40.06,40.6,393571,40.87,40.93,40.06,40.6,393571,0.0,1.0
2021-02-18,40.47,40.795,40.35,40.74,262708,40.47,40.795,40.35,40.74,262708,0.0,1.0
2021-02-19,40.08,40.64,39.9,40.6,266950,40.08,40.64,39.9,40.6,266950,0.0,1.0
2021-02-22,38.25,38.95,38.15,38.95,711613,38.25,38.95,38.15,38.95,711613,0.0,1.0
2021-02-23,36.7,37.8,35.325,37.33,1691336,36.7,37.8,35.325,37.33,1691336,0.0,1.0
2021-02-24,35.13,35.7899,34.61,35.69,1764370,35.13,35.7899,34.61,35.69,1764370,0.0,1.0
2021-02-25,33.68,34.8,33.45,34.69,1188294,33.68,34.8,33.45,34.69,1188294,0.0,1.0
2021-02-26,33.87,34.73,33.335,34.73,802899,33.87,34.73,33.335,34.73,802899,0.0,1.0
2021-03-01,35.12,35.24,34.6101,35.21,514821,35.12,35.24,34.6101,35.21,514821,0.0,1.0
2021-03-02,33.83,34.45,33.76,34.44,665216,33.83,34.45,33.76,34.44,665216,0.0,1.0
2021-03-03,32.55,33.14,32.5,32.95,804242,32.55,33.14,32.5,32.95,804242,0.0,1.0
2021-03-04,30.92,31.96,30.1,31.76,1539330,30.92,31.96,30.1,31.76,1539330,0.0,1.0
2021-03-05,31.75,31.76,30.18,31.44,1018266,31.75,31.76,30.18,31.44,1018266,0.0,1.0
2021-03-08,31.24,31.46,31.03,31.37,1492847,31.24,31.46,31.03,31.37,1492847,0.0,1.0
2021-03-09,31.84,32.09,31.56,31.59,532990,31.84,32.09,31.56,31.59,532990,0.0,1.0
2021-03-10,32.14,32.58,32.05,32.33,431077,32.14,32.58,32.05,32.33,431077,0.0,1.0
2021-03-11,33.1,33.16,32.7,32.93,587478,33.1,33.16,32.7,32.93,587478,0.0,1.0
2021-03-12,32.89,32.95,32.51,32.7,317010,32.89,32.95,32.51,32.7,317010,0.0,1.0
2021-03-15,33.5,33.81,33.25,33.47,529834,33.5,33.81,33.25,33.47,529834,0.0,1.0
2021-03-16,33.64,34.18,33.23,34.02,734108,33.64,34.18,33.23,34.02,734108,0.0,1.0
2021-03-17,33.61,33.66,32.84,33.09,456341,33.61,33.66,32.84,33.09,456341,0.0,1.0
2021-03-18,32.28,33.01,32.11,33.0,1101826,32.28,33.01,32.11,33.0,1101826,0.0,1.0
2021-03-19,32.38,33.08,32.2,32.75,2286523,32.38,33.08,32.2,32.75,2286523,0.0,1.0
2021-03-22,33.45,33.64,32.82,32.97,522465,33.45,33.64,32.82,32.97,522465,0.0,1.0
2021-03-23,32.74,33.4,32.506,33.27,877842,32.74,33.4,32.506,33.27,877842,0.0,1.0
2021-03-24,31.65,32.49,31.6,32.49,364377,31.65,32.49,31.6,32.49,364377,0.0,1.0
2021-03-25,32.39,32.41,31.71,31.9,378169,32.39,32.41,31.71,31.9,378169,0.0,1.0
2021-03-26,33.01,33.01,32.28,32.4,440771,33.01,33.01,32.28,32.4,440771,0.0,1.0
2021-03-29,32.1,32.46,31.9,32.13,573178,32.1,32.46,31.9,32.13,573178,0.0,1.0
2021-03-30,31.73,31.95,31.52,31.95,745113,31.73,31.95,31.52,31.95,745113,0.0,1.0
2021-03-31,32.83,33.06,32.49,32.65,602806,32.83,33.06,32.49,32.65,602806,0.0,1.0
2021-04-01,32.94,33.35,32.7,32.85,255302,32.94,33.35,32.7,32.85,255302,0.0,1.0
2021-04-05,33.47,33.54,32.935,33.05,280005,33.47,33.54,32.935,33.05,280005,0.0,1.0
2021-04-06,32.88,33.5,32.8,33.13,480268,32.88,33.5,32.8,33.13,480268,0.0,1.0
2021-04-07,33.03,33.1,32.71,32.93,349122,33.03,33.1,32.71,32.93,349122,0.0,1.0
2021-04-08,33.6,34.07,33.42,33.74,426781,33.6,34.07,33.42,33.74,426781,0.0,1.0
2021-04-09,34.18,34.29,33.815,34.09,506573,34.18,34.29,33.815,34.09,506573,0.0,1.0
2021-04-12,33.58,33.96,33.44,33.91,423750,33.58,33.96,33.44,33.91,423750,0.0,1.0
2021-04-13,34.65,34.73,34.25,34.33,363339,34.65,34.73,34.25,34.33,363339,0.0,1.0
2021-04-14,34.67,35.18,34.62,35.1,314589,34.67,35.18,34.62,35.1,314589,0.0,1.0
2021-04-15,34.98,35.13,34.65,34.68,308166,34.98,35.13,34.65,34.68,308166,0.0,1.0
2021-04-16,35.23,35.32,35.02,35.22,340435,35.23,35.32,35.02,35.22,340435,0.0,1.0
2021-04-19,35.59,35.71,35.4086,35.6,342369,35.59,35.71,35.4086,35.6,342369,0.0,1.0
2021-04-20,35.74,36.09,35.34,35.9,371127,35.74,36.09,35.34,35.9,371127,0.0,1.0
2021-04-21,36.56,36.58,35.92,36.08,309989,36.56,36.58,35.92,36.08,309989,0.0,1.0
2021-04-22,36.84,37.26,36.57,36.99,420406,36.84,37.26,36.57,36.99,420406,0.0,1.0
2021-04-23,36.81,36.95,36.4121,36.68,189167,36.81,36.95,36.4121,36.68,189167,0.0,1.0
2021-04-26,37.13,37.2,36.5,36.88,549800,37.13,37.2,36.5,36.88,549800,0.0,1.0
2021-04-27,37.03,37.09,36.75,36.95,270511,37.03,37.09,36.75,36.95,270511,0.0,1.0
2021-04-28,37.0,37.21,36.59,36.74,241948,37.0,37.21,36.59,36.74,241948,0.0,1.0
2021-04-29,37.28,37.41,36.86,37.41,259660,37.28,37.41,36.86,37.41,259660,0.0,1.0
2021-04-30,36.87,37.46,36.86,37.1,241324,36.87,37.46,36.86,37.1,241324,0.0,1.0
2021-05-03,36.24,36.8,36.06,36.74,999338,36.24,36.8,36.06,36.74,999338,0.0,1.0
2021-05-04,35.59,36.18,35.4501,36.05,507555,35.59,36.18,35.4501,36.05,507555,0.0,1.0
2021-05-05,36.68,37.2,35.57,35.76,596209,36.68,37.2,35.57,35.76,596209,0.0,1.0
2021-05-06,37.22,37.27,36.38,36.91,414759,37.22,37.27,36.38,36.91,414759,0.0,1.0
2021-05-07,37.4,37.74,36.92,36.93,573472,37.4,37.74,36.92,36.93,573472,0.0,1.0
2021-05-10,37.24,37.73,37.21,37.58,266481,37.24,37.73,37.21,37.58,266481,0.0,1.0
2021-05-11,36.73,36.87,36.045,36.06,329833,36.73,36.87,36.045,36.06,329833,0.0,1.0
2021-05-12,36.33,36.69,36.17,36.35,416131,36.33,36.69,36.17,36.35,416131,0.0,1.0
2021-05-13,36.7,36.85,36.11,36.54,296117,36.7,36.85,36.11,36.54,296117,0.0,1.0
2021-05-14,37.08,37.55,36.9,36.95,299024,37.08,37.55,36.9,36.95,299024,0.0,1.0
2021-05-17,38.18,38.85,38.0,38.14,629358,38.18,38.85,38.0,38.14,629358,0.0,1.0
2021-05-18,37.79,38.45,37.7,38.3,399490,37.79,38.45,37.7,38.3,399490,0.0,1.0
2021-05-19,38.08,38.125,37.61,37.79,250479,38.08,38.125,37.61,37.79,250479,0.0,1.0
2021-05-20,38.68,38.99,38.18,38.22,217470,38.68,38.99,38.18,38.22,217470,0.0,1.0
2021-05-21,39.25,39.48,38.93,39.2,286503,39.25,39.48,38.93,39.2,286503,0.0,1.0
2021-05-24,39.49,39.96,39.3835,39.67,225825,39.49,39.96,39.3835,39.67,225825,0.0,1.0
2021-05-25,40.13,40.34,39.69,40.24,484565,40.13,40.34,39.69,40.24,484565,0.0,1.0
2021-05-26,40.25,40.37,39.9,40.09,329405,40.25,40.37,39.9,40.09,329405,0.0,1.0
2021-05-27,40.26,40.33,39.43,39.61,455799,40.26,40.33,39.43,39.61,455799,0.0,1.0
2021-05-28,40.62,41.065,40.35,40.36,390845,40.62,41.065,40.35,40.36,390845,0.0,1.0
2021-06-01,40.21,40.58,40.15,40.54,355617,40.21,40.58,40.15,40.54,355617,0.0,1.0
2021-06-02,40.59,40.63,39.96,40.21,312588,40.59,40.63,39.96,40.21,312588,0.0,1.0
2021-06-03,40.64,40.805,39.76,40.02,284703,40.64,40.805,39.76,40.02,284703,0.0,1.0
2021-06-04,40.95,41.1,40.31,40.32,388618,40.95,41.1,40.31,40.32,388618,0.0,1.0
2021-06-07,41.35,41.58,40.77,40.84,451216,41.35,41.58,40.77,40.84,451216,0.0,1.0
2021-06-08,41.57,42.14,41.31,42.0,448302,41.57,42.14,41.31,42.0,448302,0.0,1.0
2021-06-09,42.73,43.06,42.45,42.45,592034,42.73,43.06,42.45,42.45,592034,0.0,1.0
2021-06-10,43.63,43.7,42.58,42.64,459736,43.63,43.7,42.58,42.64,459736,0.0,1.0
2021-06-11,43.74,43.81,43.0,43.23,614537,43.74,43.81,43.0,43.23,614537,0.0,1.0
2021-06-14,44.14,44.39,43.8,43.96,511582,44.14,44.39,43.8,43.96,511582,0.0,1.0
2021-06-15,44.02,44.32,43.97,44.24,468630,44.02,44.32,43.97,44.24,468630,0.0,1.0
2021-06-16,44.57,44.92,43.9595,43.96,798462,44.57,44.92,43.9595,43.96,798462,0.0,1.0
2021-06-17,43.53,44.16,43.0258,43.15,1303223,43.53,44.16,43.0258,43.15,1303223,0.0,1.0
2021-06-18,42.92,44.11,42.8,43.68,6153789,42.92,44.11,42.8,43.68,6153789,0.0,1.0
2021-06-21,43.03,43.62,42.79,43.05,780673,43.03,43.62,42.79,43.05,780673,0.0,1.0
2021-06-22,43.3,43.34,42.59,43.07,526403,43.3,43.34,42.59,43.07,526403,0.0,1.0
2021-06-23,41.81,42.5,41.75,42.47,592971,41.81,42.5,41.75,42.47,592971,0.0,1.0
2021-06-24,41.97,42.34,41.84,42.04,394915,41.97,42.34,41.84,42.04,394915,0.0,1.0
2021-06-25,42.1,42.27,41.74,42.08,315620,42.1,42.27,41.74,42.08,315620,0.0,1.0
2021-06-28,42.08,42.18,41.83,41.97,171493,42.08,42.18,41.83,41.97,171493,0.0,1.0
2021-06-29,41.46,41.73,41.44,41.73,260425,41.46,41.73,41.44,41.73,260425,0.0,1.0
2021-06-30,40.83,41.24,40.71,41.21,571360,40.83,41.24,40.71,41.21,571360,0.0,1.0
2021-07-01,41.55,41.6,40.6186,40.7317,384384,41.55,41.6,40.6186,40.7317,384384,0.0,1.0
2021-07-02,41.61,41.7,41.2,41.32,193521,41.61,41.7,41.2,41.32,193521,0.0,1.0
2021-07-06,41.97,42.11,41.5,41.97,235728,41.97,42.11,41.5,41.97,235728,0.0,1.0
2021-07-07,42.73,42.85,42.2,42.67,497208,42.73,42.85,42.2,42.67,497208,0.0,1.0
2021-07-08,42.77,42.86,42.27,42.56,244293,42.77,42.86,42.27,42.56,244293,0.0,1.0
2021-07-09,43.26,43.29,42.56,42.6,304510,43.26,43.29,42.56,42.6,304510,0.0,1.0
2021-07-12,43.83,44.45,43.81,44.39,259026,43.83,44.45,43.81,44.39,259026,0.0,1.0
2021-07-13,43.49,43.95,43.29,43.38,215656,43.49,43.95,43.29,43.38,215656,0.0,1.0
2021-07-14,43.21,43.53,43.15,43.53,287524,43.21,43.53,43.15,43.53,287524,0.0,1.0
2021-07-15,43.12,43.61,43.05,43.59,412944,43.12,43.61,43.05,43.59,412944,0.0,1.0
2021-07-16,43.22,43.5861,43.06,43.37,337185,43.22,43.5861,43.06,43.37,337185,0.0,1.0
2021-07-19,43.22,43.54,42.93,43.06,161721,43.22,43.54,42.93,43.06,161721,0.0,1.0
2021-07-20,43.78,43.82,42.765,43.1,556636,43.78,43.82,42.765,43.1,556636,0.0,1.0
2021-07-21,44.15,44.38,43.55,43.94,356088,44.15,44.38,43.55,43.94,356088,0.0,1.0
2021-07-22,44.36,44.71,44.3211,44.53,256028,44.36,44.71,44.3211,44.53,256028,0.0,1.0
2021-07-23,44.85,45.21,44.76,44.91,218927,44.85,45.21,44.76,44.91,218927,0.0,1.0
2021-07-26,44.08,44.56,44.05,44.56,275588,44.08,44.56,44.05,44.56,275588,0.0,1.0
2021-07-27,44.05,44.15,43.62,44.11,245873,44.05,44.15,43.62,44.11,245873,0.0,1.0
2021-07-28,44.74,44.97,43.82,43.89,271435,44.74,44.97,43.82,43.89,271435,0.0,1.0
2021-07-29,44.63,45.11,44.44,44.67,303841,44.63,45.11,44.44,44.67,303841,0.0,1.0
2021-07-30,45.06,45.4799,44.88,45.35,242457,45.06,45.4799,44.88,45.35,242457,0.0,1.0
2021-08-02,45.18,45.45,44.86,45.3,342692,45.18,45.45,44.86,45.3,342692,0.0,1.0
2021-08-03,46.27,46.59,45.92,46.3,435053,46.27,46.59,45.92,46.3,435053,0.0,1.0
2021-08-04,46.38,46.95,46.19,46.58,459443,46.38,46.95,46.19,46.58,459443,0.0,1.0
2021-08-05,47.51,47.64,46.95,47.14,193321,47.51,47.64,46.95,47.14,193321,0.0,1.0
2021-08-06,45.6,45.78,44.76,45.47,720104,45.6,45.78,44.76,45.47,720104,0.0,1.0
2021-08-09,45.53,45.9,45.48,45.57,365808,45.53,45.9,45.48,45.57,365808,0.0,1.0
2021-08-10,45.4,45.61,44.93,45.48,500296,45.4,45.61,44.93,45.48,500296,0.0,1.0
2021-08-11,44.88,45.31,44.51,45.27,532052,44.88,45.31,44.51,45.27,532052,0.0,1.0
2021-08-12,46.56,46.633,45.85,46.1,619201,46.56,46.633,45.85,46.1,619201,0.0,1.0
2021-08-13,46.57,46.8,46.32,46.34,355953,46.57,46.8,46.32,46.34,355953,0.0,1.0
2021-08-16,46.34,46.575,45.87,46.45,307154,46.34,46.575,45.87,46.45,307154,0.0,1.0
2021-08-17,46.58,46.64,46.09,46.13,335953,46.58,46.64,46.09,46.13,335953,0.0,1.0
2021-08-18,46.48,47.12,46.41,47.04,354441,46.48,47.12,46.41,47.04,354441,0.0,1.0
2021-08-19,46.4,46.69,46.04,46.15,233532,46.4,46.69,46.04,46.15,233532,0.0,1.0
2021-08-20,48.02,48.16,47.51,47.62,556551,48.02,48.16,47.51,47.62,556551,0.0,1.0
2021-08-23,48.58,48.85,47.56,47.72,698426,48.58,48.85,47.56,47.72,698426,0.0,1.0
2021-08-24,47.25,47.6235,47.15,47.4,433369,47.25,47.6235,47.15,47.4,433369,0.0,1.0
2021-08-25,46.91,47.06,46.5685,46.69,322209,46.91,47.06,46.5685,46.69,322209,0.0,1.0
2021-08-26,47.275,47.555,47.08,47.35,212907,47.275,47.555,47.08,47.35,212907,0.0,1.0
2021-08-27,47.09,47.5727,46.99,47.28,202903,47.09,47.5727,46.99,47.28,202903,0.0,1.0
2021-08-30,47.55,47.99,47.46,47.47,271004,47.55,47.99,47.46,47.47,271004,0.0,1.0
2021-08-31,47.39,48.185,47.15,48.15,350815,47.39,48.185,47.15,48.15,350815,0.0,1.0
2021-09-01,47.84,48.08,47.35,47.36,299845,47.84,48.08,47.35,47.36,299845,0.0,1.0
2021-09-02,48.71,49.07,48.601,49.0,255272,48.71,49.07,48.601,49.0,255272,0.0,1.0
2021-09-03,48.72,48.9,48.39,48.55,161204,48.72,48.9,48.39,48.55,161204,0.0,1.0
2021-09-07,47.05,47.95,46.71,47.82,549573,47.05,47.95,46.71,47.82,549573,0.0,1.0
2021-09-08,45.75,46.2,45.558,45.82,483169,45.75,46.2,45.558,45.82,483169,0.0,1.0
2021-09-09,44.85,45.63,44.74,45.2,535146,44.85,45.63,44.74,45.2,535146,0.0,1.0
2021-09-10,43.98,44.48,43.94,44.47,394931,43.98,44.48,43.94,44.47,394931,0.0,1.0
2021-09-13,44.02,44.84,43.81,44.8,631888,44.02,44.84,43.81,44.8,631888,0.0,1.0
2021-09-14,43.81,44.44,43.79,44.13,328674,43.81,44.44,43.79,44.13,328674,0.0,1.0
2021-09-15,42.86,43.28,42.79,43.27,446142,42.86,43.28,42.79,43.27,446142,0.0,1.0
2021-09-16,42.28,42.5,42.05,42.29,461996,42.28,42.5,42.05,42.29,461996,0.0,1.0
2021-09-17,43.12,43.24,42.42,42.61,739901,43.12,43.24,42.42,42.61,739901,0.0,1.0
2021-09-20,42.94,43.24,42.68,42.8,305798,42.94,43.24,42.68,42.8,305798,0.0,1.0
2021-09-21,44.26,44.61,44.18,44.2863,406592,44.26,44.61,44.18,44.2863,406592,0.0,1.0
2021-09-22,44.04,44.555,43.93,44.27,226017,44.04,44.555,43.93,44.27,226017,0.0,1.0
2021-09-23,44.88,45.04,44.5,44.9,418701,44.88,45.04,44.5,44.9,418701,0.0,1.0
2021-09-24,43.43,44.1,43.42,43.96,326284,43.43,44.1,43.42,43.96,326284,0.0,1.0
2021-09-27,43.03,43.43,42.7946,43.21,244884,43.03,43.43,42.7946,43.21,244884,0.0,1.0
2021-09-28,42.05,42.39,41.95,42.39,193847,42.05,42.39,41.95,42.39,193847,0.0,1.0
2021-09-29,42.34,42.91,42.26,42.8,208608,42.34,42.91,42.26,42.8,208608,0.0,1.0
2021-09-30,43.7,44.1,42.94,43.11,376887,43.7,44.1,42.94,43.11,376887,0.0,1.0
2021-10-01,43.16,43.44,42.56,43.26,331301,43.16,43.44,42.56,43.26,331301,0.0,1.0
2021-10-04,42.6,43.22,42.34,43.15,330061,42.6,43.22,42.34,43.15,330061,0.0,1.0
2021-10-05,42.77,43.24,42.64,43.06,438840,42.77,43.24,42.64,43.06,438840,0.0,1.0
2021-10-06,42.97,43.28,42.34,42.49,336818,42.97,43.28,42.34,42.49,336818,0.0,1.0
2021-10-07,43.24,43.68,42.86,42.98,260175,43.24,43.68,42.86,42.98,260175,0.0,1.0
2021-10-08,42.9,43.57,42.82,43.44,235513,42.9,43.57,42.82,43.44,235513,0.0,1.0
2021-10-11,42.01,42.65,41.98,42.2,312294,42.01,42.65,41.98,42.2,312294,0.0,1.0
2021-10-12,42.0,42.41,42.0,42.35,177925,42.0,42.41,42.0,42.35,177925,0.0,1.0
2021-10-13,43.46,43.94,43.08,43.08,258181,43.46,43.94,43.08,43.08,258181,0.0,1.0
2021-10-14,43.78,44.1,43.43,43.57,255834,43.78,44.1,43.43,43.57,255834,0.0,1.0
2021-10-15,44.43,44.5,43.79,43.96,211655,44.43,44.5,43.79,43.96,211655,0.0,1.0
2021-10-18,44.5,44.58,44.15,44.23,220139,44.5,44.58,44.15,44.23,220139,0.0,1.0
2021-10-19,45.3,45.78,44.98,45.06,188377,45.3,45.78,44.98,45.06,188377,0.0,1.0
2021-10-20,45.84,46.2,45.65,46.2,160142,45.84,46.2,45.65,46.2,160142,0.0,1.0
2021-10-21,46.39,46.42,45.82,46.19,163114,46.39,46.42,45.82,46.19,163114,0.0,1.0
2021-10-22,46.73,46.88,46.45,46.5,203258,46.73,46.88,46.45,46.5,203258,0.0,1.0
2021-10-25,46.41,46.75,46.39,46.58,142516,46.41,46.75,46.39,46.58,142516,0.0,1.0
2021-10-26,45.66,46.15,45.52,45.93,239625,45.66,46.15,45.52,45.93,239625,0.0,1.0
2021-10-27,45.2,45.78,45.13,45.74,167912,45.2,45.78,45.13,45.74,167912,0.0,1.0
2021-10-28,44.43,44.67,44.07,44.15,396522,44.43,44.67,44.07,44.15,396522,0.0,1.0
2021-10-29,44.64,45.05,44.58,44.91,483700,44.64,45.05,44.58,44.91,483700,0.0,1.0
2021-11-01,44.77,44.81,44.4,44.63,314212,44.77,44.81,44.4,44.63,314212,0.0,1.0
2021-11-02,45.01,45.3087,44.68,44.82,265136,45.01,45.3087,44.68,44.82,265136,0.0,1.0
2021-11-03,46.49,46.58,45.57,46.02,278087,46.49,46.58,45.57,46.02,278087,0.0,1.0
2021-11-04,47.12,47.28,46.78,46.91,316942,47.12,47.28,46.78,46.91,316942,0.0,1.0
2021-11-05,46.46,46.935,46.17,46.81,420437,46.46,46.935,46.17,46.81,420437,0.0,1.0
2021-11-08,46.87,47.0691,46.45,46.67,250156,46.87,47.0691,46.45,46.67,250156,0.0,1.0
2021-11-09,45.08,46.06,44.83,45.99,1155770,45.08,46.06,44.83,45.99,1155770,0.0,1.0
2021-11-10,42.36,43.4875,41.8,42.87,540313,42.36,43.4875,41.8,42.87,540313,0.0,1.0
2021-11-11,43.17,43.98,42.88,43.935,638034,43.17,43.98,42.88,43.935,638034,0.0,1.0
2021-11-12,43.48,43.52,43.08,43.44,318156,43.48,43.52,43.08,43.44,318156,0.0,1.0
2021-11-15,41.17,42.34,41.13,42.29,440838,41.17,42.34,41.13,42.29,440838,0.0,1.0
2021-11-16,41.13,41.41,40.835,40.92,481692,41.13,41.41,40.835,40.92,481692,0.0,1.0
2021-11-17,42.59,42.61,41.93,42.41,555558,42.59,42.61,41.93,42.41,555558,0.0,1.0
2021-11-18,42.36,42.58,42.1,42.57,371786,42.36,42.58,42.1,42.57,371786,0.0,1.0
2021-11-19,41.47,42.06,41.2,41.98,345068,41.47,42.06,41.2,41.98,345068,0.0,1.0
2021-11-22,38.83,40.33,38.8,40.285,683924,38.83,40.33,38.8,40.285,683924,0.0,1.0
2021-11-23,38.71,39.32,38.16,38.6,565132,38.71,39.32,38.16,38.6,565132,0.0,1.0
2021-11-24,39.01,39.0434,38.43,38.47,272192,39.01,39.0434,38.43,38.47,272192,0.0,1.0
2021-11-26,39.18,40.11,38.94,39.83,262301,39.18,40.11,38.94,39.83,262301,0.0,1.0
2021-11-29,38.64,39.04,38.34,38.45,400886,38.64,39.04,38.34,38.45,400886,0.0,1.0
2021-11-30,38.52,39.16,37.8,38.99,392410,38.52,39.16,37.8,38.99,392410,0.0,1.0
2021-12-01,38.0,38.9579,38.0,38.73,375466,38.0,38.9579,38.0,38.73,375466,0.0,1.0
2021-12-02,37.46,37.75,37.14,37.24,501287,37.46,37.75,37.14,37.24,501287,0.0,1.0
2021-12-03,37.16,37.94,36.91,37.87,338551,37.16,37.94,36.91,37.87,338551,0.0,1.0
2021-12-06,36.92,37.16,36.4,37.04,502012,36.92,37.16,36.4,37.04,502012,0.0,1.0
2021-12-07,38.74,39.1,38.28,38.31,520654,38.74,39.1,38.28,38.31,520654,0.0,1.0
2021-12-08,40.16,40.27,39.63,40.015,694578,40.16,40.27,39.63,40.015,694578,0.0,1.0
2021-12-09,39.4,40.33,39.4,40.22,496258,39.4,40.33,39.4,40.22,496258,0.0,1.0
2021-12-10,38.04,38.5,37.95,38.2,560655,38.04,38.5,37.95,38.2,560655,0.0,1.0
2021-12-13,38.07,38.26,37.74,38.17,388351,38.07,38.26,37.74,38.17,388351,0.0,1.0
2021-12-14,35.87,37.0,35.81,36.63,549201,35.87,37.0,35.81,36.63,549201,0.0,1.0
2021-12-15,36.5,36.75,36.075,36.53,1127711,36.5,36.75,36.075,36.53,1127711,0.0,1.0
2021-12-16,37.48,37.89,37.36,37.65,932769,37.48,37.89,37.36,37.65,932769,0.0,1.0
2021-12-17,37.94,38.37,36.95,37.22,1553716,37.94,38.37,36.95,37.22,1553716,0.0,1.0
2021-12-20,38.83,38.91,38.18,38.29,328616,38.83,38.91,38.18,38.29,328616,0.0,1.0
2021-12-21,39.24,39.42,38.74,39.07,308996,39.24,39.42,38.74,39.07,308996,0.0,1.0
2021-12-22,39.88,40.0,39.34,39.41,195925,39.88,40.0,39.34,39.41,195925,0.0,1.0
2021-12-23,39.69,39.7821,39.29,39.42,180163,39.69,39.7821,39.29,39.42,180163,0.0,1.0
2021-12-27,39.89,39.97,39.3989,39.7,205015,39.89,39.97,39.3989,39.7,205015,0.0,1.0
2021-12-28,39.42,39.79,39.38,39.67,199201,39.42,39.79,39.38,39.67,199201,0.0,1.0
2021-12-29,39.81,39.9,39.54,39.61,194974,39.81,39.9,39.54,39.61,194974,0.0,1.0
2021-12-30,39.86,40.2496,39.75,39.78,195527,39.86,40.2496,39.75,39.78,195527,0.0,1.0
2021-12-31,39.56,40.13,39.4,39.92,295253,39.56,40.13,39.4,39.92,295253,0.0,1.0
2022-01-03,39.68,39.87,39.23,39.82,439095,39.68,39.87,39.23,39.82,439095,0.0,1.0
2022-01-04,38.58,39.12,38.52,39.07,600520,38.58,39.12,38.52,39.07,600520,0.0,1.0
2022-01-05,37.44,38.82,37.39,38.67,420410,37.44,38.82,37.39,38.67,420410,0.0,1.0
2022-01-06,36.31,37.01,36.26,36.31,691436,36.31,37.01,36.26,36.31,691436,0.0,1.0
2022-01-07,36.29,36.405,35.87,36.0,473376,36.29,36.405,35.87,36.0,473376,0.0,1.0
2022-01-10,36.77,36.81,35.7,35.83,436469,36.77,36.81,35.7,35.83,436469,0.0,1.0
2022-01-11,36.92,36.93,36.298,36.33,390739,36.92,36.93,36.298,36.33,390739,0.0,1.0
2022-01-12,36.43,36.8396,36.37,36.72,291147,36.43,36.8396,36.37,36.72,291147,0.0,1.0
2022-01-13,34.86,36.06,34.78,36.01,678841,34.86,36.06,34.78,36.01,678841,0.0,1.0
2022-01-14,35.7,35.77,34.95,35.37,626355,35.7,35.77,34.95,35.37,626355,0.0,1.0
2022-01-18,34.45,35.25,34.39,34.81,664572,34.45,35.25,34.39,34.81,664572,0.0,1.0
2022-01-19,34.75,35.29,34.56,34.77,523945,34.75,35.29,34.56,34.77,523945,0.0,1.0
2022-01-20,34.39,35.2564,34.24,34.68,614414,34.39,35.2564,34.24,34.68,614414,0.0,1.0
2022-01-21,33.5,34.33,33.35,34.16,441598,33.5,34.33,33.35,34.16,441598,0.0,1.0
2022-01-24,34.14,34.24,32.24,32.72,810883,34.14,34.24,32.24,32.72,810883,0.0,1.0
2022-01-25,32.59,33.02,32.065,32.81,809782,32.59,33.02,32.065,32.81,809782,0.0,1.0
2022-01-26,32.72,33.82,32.47,33.03,485709,32.72,33.82,32.47,33.03,485709,0.0,1.0
2022-01-27,31.71,32.4154,31.6,32.04,674473,31.71,32.4154,31.6,32.04,674473,0.0,1.0
2022-01-28,32.85,32.99,31.94,32.21,608361,32.85,32.99,31.94,32.21,608361,0.0,1.0
2022-01-31,34.08,34.32,33.25,33.26,1072391,34.08,34.32,33.25,33.26,1072391,0.0,1.0
2022-02-01,34.62,34.68,33.78,34.475,835017,34.62,34.68,33.78,34.475,835017,0.0,1.0
2022-02-02,34.72,35.36,34.68,35.31,666579,34.72,35.36,34.68,35.31,666579,0.0,1.0
2022-02-03,34.2,34.91,33.925,34.58,865719,34.2,34.91,33.925,34.58,865719,0.0,1.0
2022-02-04,34.67,34.98,34.27,34.31,414437,34.67,34.98,34.27,34.31,414437,0.0,1.0
2022-02-07,35.12,35.38,34.83,34.86,296077,35.12,35.38,34.83,34.86,296077,0.0,1.0
2022-02-08,34.07,34.71,33.75,34.62,663017,34.07,34.71,33.75,34.62,663017,0.0,1.0
2022-02-09,34.9,35.09,34.26,34.27,803771,34.9,35.09,34.26,34.27,803771,0.0,1.0
2022-02-10,34.0,34.77,33.68,33.94,586610,34.0,34.77,33.68,33.94,586610,0.0,1.0
2022-02-11,33.32,34.25,33.02,34.08,582472,33.32,34.25,33.02,34.08,582472,0.0,1.0
2022-02-14,32.97,33.55,32.71,33.35,611943,32.97,33.55,32.71,33.35,611943,0.0,1.0
2022-02-15,33.9,33.995,33.34,33.44,994967,33.9,33.995,33.34,33.44,994967,0.0,1.0
2022-02-16,33.54,34.415,33.42,34.11,1109027,33.54,34.415,33.42,34.11,1109027,0.0,1.0
2022-02-17,32.68,33.735,32.565,33.64,894472,32.68,33.735,32.565,33.64,894472,0.0,1.0
2022-02-18,32.2,32.7,31.71,32.59,544817,32.2,32.7,31.71,32.59,544817,0.0,1.0
2022-02-22,31.15,31.775,30.84,31.11,770839,31.15,31.775,30.84,31.11,770839,0.0,1.0
2022-02-23,30.955,31.48,30.91,31.48,559554,30.955,31.48,30.91,31.48,559554,0.0,1.0
2022-02-24,32.48,32.57,30.0801,30.1,1023403,32.48,32.57,30.0801,30.1,1023403,0.0,1.0
2022-02-25,32.84,33.08,32.01,32.16,546399,32.84,33.08,32.01,32.16,546399,0.0,1.0
2022-02-28,33.46,33.81,33.13,33.21,749536,33.46,33.81,33.13,33.21,749536,0.0,1.0
2022-03-01,34.03,34.66,33.7,33.91,631760,34.03,34.66,33.7,33.91,631760,0.0,1.0
2022-03-02,33.47,33.81,33.03,33.78,463920,33.47,33.81,33.03,33.78,463920,0.0,1.0
2022-03-03,32.3,33.25,32.11,33.16,440823,32.3,33.25,32.11,33.16,440823,0.0,1.0
2022-03-04,31.02,31.52,30.83,30.97,435788,31.02,31.52,30.83,30.97,435788,0.0,1.0
2022-03-07,31.97,32.27,31.63,31.75,850614,31.97,32.27,31.63,31.75,850614,0.0,1.0
2022-03-08,31.81,32.7831,31.2,31.71,626016,31.81,32.7831,31.2,31.71,626016,0.0,1.0
2022-03-09,32.93,33.15,32.2,32.28,505519,32.93,33.15,32.2,32.28,505519,0.0,1.0
2022-03-10,32.57,32.84,32.35,32.56,404794,32.57,32.84,32.35,32.56,404794,0.0,1.0
2022-03-11,31.71,32.8,31.63,32.66,324535,31.71,32.8,31.63,32.66,324535,0.0,1.0
2022-03-14,32.54,33.1329,32.33,32.38,518286,32.54,33.1329,32.33,32.38,518286,0.0,1.0
2022-03-15,33.51,33.51,32.83,33.02,571006,33.51,33.51,32.83,33.02,571006,0.0,1.0
2022-03-16,35.84,36.01,34.47,34.47,812485,35.84,36.01,34.47,34.47,812485,0.0,1.0
2022-03-17,36.49,36.52,35.49,35.72,633352,36.49,36.52,35.49,35.72,633352,0.0,1.0
2022-03-18,36.13,36.49,35.44,35.44,1591626,36.13,36.49,35.44,35.44,1591626,0.0,1.0
2022-03-21,35.88,36.26,35.52,35.72,659305,35.88,36.26,35.52,35.72,659305,0.0,1.0
2022-03-22,35.91,36.02,35.46,35.62,281216,35.91,36.02,35.46,35.62,281216,0.0,1.0
2022-03-23,34.8,35.56,34.72,35.23,316397,34.8,35.56,34.72,35.23,316397,0.0,1.0
2022-03-24,35.15,35.18,34.73,35.0,290354,35.15,35.18,34.73,35.0,290354,0.0,1.0
2022-03-25,35.14,35.57,34.89,35.57,368758,35.14,35.57,34.89,35.57,368758,0.0,1.0
2022-03-28,36.03,36.07,35.13,35.13,507743,36.03,36.07,35.13,35.13,507743,0.0,1.0
2022-03-29,35.64,36.45,35.47,36.23,587206,35.64,36.45,35.47,36.23,587206,0.0,1.0
2022-03-30,36.8,37.68,36.56,36.65,409212,36.8,37.68,36.56,36.65,409212,0.0,1.0
2022-03-31,36.18,36.96,36.15,36.8,224409,36.18,36.96,36.15,36.8,224409,0.0,1.0
2022-04-01,36.64,36.68,36.0483,36.2,264737,36.64,36.68,36.0483,36.2,264737,0.0,1.0
2022-04-04,37.85,37.88,37.24,37.43,326189,37.85,37.88,37.24,37.43,326189,0.0,1.0
2022-04-05,38.17,38.59,37.84,38.48,413088,38.17,38.59,37.84,38.48,413088,0.0,1.0
2022-04-06,37.61,37.81,37.22,37.62,409329,37.61,37.81,37.22,37.62,409329,0.0,1.0
2022-04-07,38.57,38.695,38.01,38.38,401557,38.57,38.695,38.01,38.38,401557,0.0,1.0
2022-04-08,36.72,37.44,36.68,37.04,1010957,36.72,37.44,36.68,37.04,1010957,0.0,1.0
2022-04-11,35.78,37.3,35.74,37.2,1934255,35.78,37.3,35.74,37.2,1934255,0.0,1.0
2022-04-12,36.53,37.09,36.31,37.03,1575322,36.53,37.09,36.31,37.03,1575322,0.0,1.0
2022-04-13,37.1,37.38,36.74,37.1,870566,37.1,37.38,36.74,37.1,870566,0.0,1.0
2022-04-14,36.75,37.62,36.11,36.78,432427,36.75,37.62,36.11,36.78,432427,0.0,1.0
2022-04-18,36.43,36.65,36.0,36.59,722081,36.43,36.65,36.0,36.59,722081,0.0,1.0
2022-04-19,37.89,38.13,37.15,37.21,864036,37.89,38.13,37.15,37.21,864036,0.0,1.0
2022-04-20,38.0,38.22,37.86,38.21,495087,38.0,38.22,37.86,38.21,495087,0.0,1.0
2022-04-21,37.48,38.2,37.33,38.12,405635,37.48,38.2,37.33,38.12,405635,0.0,1.0
2022-04-22,36.46,37.31,36.42,37.23,419716,36.46,37.31,36.42,37.23,419716,0.0,1.0
2022-04-25,36.09,36.415,35.59,35.84,819738,36.09,36.415,35.59,35.84,819738,0.0,1.0
2022-04-26,34.74,36.17,34.74,36.05,550986,34.74,36.17,34.74,36.05,550986,0.0,1.0
2022-04-27,35.05,35.49,34.8,35.14,587202,35.05,35.49,34.8,35.14,587202,0.0,1.0
2022-04-28,35.07,35.345,34.43,35.22,511027,35.07,35.345,34.43,35.22,511027,0.0,1.0
2022-04-29,35.18,35.85,35.05,35.56,387850,35.18,35.85,35.05,35.56,387850,0.0,1.0
2022-05-02,34.81,34.98,34.06,34.51,383536,34.81,34.98,34.06,34.51,383536,0.0,1.0
2022-05-03,34.36,34.76,34.26,34.33,402382,34.36,34.76,34.26,34.33,402382,0.0,1.0
2022-05-04,33.55,34.03,32.37,34.01,824052,33.55,34.03,32.37,34.01,824052,0.0,1.0
2022-05-05,33.32,34.22,32.99,34.04,1837502,33.32,34.22,32.99,34.04,1837502,0.0,1.0
2022-05-06,30.81,32.06,30.66,32.01,957182,30.81,32.06,30.66,32.01,957182,0.0,1.0
2022-05-09,29.16,30.4389,29.0,30.39,998306,29.16,30.4389,29.0,30.39,998306,0.0,1.0
2022-05-10,29.44,29.9995,29.07,29.59,959071,29.44,29.9995,29.07,29.59,959071,0.0,1.0
2022-05-11,27.98,29.5617,27.42,29.28,1062494,27.98,29.5617,27.42,29.28,1062494,0.0,1.0
2022-05-12,28.32,28.61,27.73,27.98,1004096,28.32,28.61,27.73,27.98,1004096,0.0,1.0
2022-05-13,29.32,29.47,28.48,28.71,758626,29.32,29.47,28.48,28.71,758626,0.0,1.0
2022-05-16,29.38,29.84,29.075,29.18,689532,29.38,29.84,29.075,29.18,689532,0.0,1.0
2022-05-17,30.4,30.49,29.63,30.0,936749,30.4,30.49,29.63,30.0,936749,0.0,1.0
2022-05-18,29.59,30.24,29.53,29.83,940144,29.59,30.24,29.53,29.83,940144,0.0,1.0
2022-05-19,30.43,30.6,29.96,29.99,519596,30.43,30.6,29.96,29.99,519596,0.0,1.0
2022-05-20,31.08,31.11,30.48,30.87,531395,31.08,31.11,30.48,30.87,531395,0.0,1.0
2022-05-23,30.83,31.11,30.73,31.03,353916,30.83,31.11,30.73,31.03,353916,0.0,1.0
2022-05-24,30.53,31.13,30.44,31.11,1909692,30.53,31.13,30.44,31.11,1909692,0.0,1.0
2022-05-25,30.0,30.64,29.79,30.42,626054,30.0,30.64,29.79,30.42,626054,0.0,1.0
2022-05-26,29.81,30.441,29.57,29.89,694938,29.81,30.441,29.57,29.89,694938,0.0,1.0
2022-05-27,30.36,30.52,29.925,29.98,1338108,30.36,30.52,29.925,29.98,1338108,0.0,1.0
2022-05-31,30.25,30.78,30.05,30.74,611436,30.25,30.78,30.05,30.74,611436,0.0,1.0
2022-06-01,30.03,30.54,29.43,30.47,538686,30.03,30.54,29.43,30.47,538686,0.0,1.0
2022-06-02,30.31,30.43,29.715,29.91,461969,30.31,30.43,29.715,29.91,461969,0.0,1.0
2022-06-03,30.11,30.48,30.01,30.19,331718,30.11,30.48,30.01,30.19,331718,0.0,1.0
2022-06-06,29.8,30.4546,29.5,30.35,385067,29.8,30.4546,29.5,30.35,385067,0.0,1.0
2022-06-07,30.76,30.805,29.76,29.76,354167,30.76,30.805,29.76,29.76,354167,0.0,1.0
2022-06-08,31.06,31.4273,30.63,30.65,286989,31.06,31.4273,30.63,30.65,286989,0.0,1.0
2022-06-09,29.79,30.63,29.77,30.62,389901,29.79,30.63,29.77,30.62,389901,0.0,1.0
2022-06-10,28.89,29.31,28.7,29.28,578245,28.89,29.31,28.7,29.28,578245,0.0,1.0
2022-06-13,27.83,28.24,27.68,27.94,715619,27.83,28.24,27.68,27.94,715619,0.0,1.0
2022-06-14,27.49,27.93,27.08,27.82,486540,27.49,27.93,27.08,27.82,486540,0.0,1.0
2022-06-15,27.68,27.8318,27.0,27.35,498130,27.68,27.8318,27.0,27.35,498130,0.0,1.0
2022-06-16,26.83,26.93,26.19,26.78,631433,26.83,26.93,26.19,26.78,631433,0.0,1.0
2022-06-17,28.54,28.63,26.94,26.96,1369324,28.54,28.63,26.94,26.96,1369324,0.0,1.0
2022-06-21,29.9,30.08,29.41,29.44,666863,29.9,30.08,29.41,29.44,666863,0.0,1.0
2022-06-22,30.43,30.96,29.8,29.8,483972,30.43,30.96,29.8,29.8,483972,0.0,1.0
2022-06-23,31.09,31.11,30.18,30.22,515789,31.09,31.11,30.18,30.22,515789,0.0,1.0
2022-06-24,32.31,32.34,31.47,32.19,567975,32.31,32.34,31.47,32.19,567975,0.0,1.0
2022-06-27,32.39,32.64,32.04,32.29,396331,32.39,32.64,32.04,32.29,396331,0.0,1.0
2022-06-28,31.44,31.85,31.29,31.78,356667,31.44,31.85,31.29,31.78,356667,0.0,1.0
2022-06-29,31.76,31.95,31.03,31.07,307354,31.76,31.95,31.03,31.07,307354,0.0,1.0
2022-06-30,32.49,32.915,32.01,32.12,475634,32.49,32.915,32.01,32.12,475634,0.0,1.0
2022-07-01,33.43,33.48,32.14,32.24,324427,33.43,33.48,32.14,32.24,324427,0.0,1.0
2022-07-05,33.94,33.95,32.83,32.89,481827,33.94,33.95,32.83,32.89,481827,0.0,1.0
2022-07-06,33.3,33.45,32.97,33.04,567638,33.3,33.45,32.97,33.04,567638,0.0,1.0
2022-07-07,33.9,33.9,33.04,33.13,582812,33.9,33.9,33.04,33.13,582812,0.0,1.0
2022-07-08,34.25,34.26,33.5,33.54,332601,34.25,34.26,33.5,33.54,332601,0.0,1.0
2022-07-11,33.83,34.19,33.49,33.85,444268,33.83,34.19,33.49,33.85,444268,0.0,1.0
2022-07-12,33.33,33.7,32.85,33.56,406602,33.33,33.7,32.85,33.56,406602,0.0,1.0
2022-07-13,33.75,34.25,32.8,32.86,596154,33.75,34.25,32.8,32.86,596154,0.0,1.0
2022-07-14,34.09,34.5,33.38,33.59,1430554,34.09,34.5,33.38,33.59,1430554,0.0,1.0
2022-07-15,34.31,34.69,34.06,34.22,2364683,34.31,34.69,34.06,34.22,2364683,0.0,1.0
2022-07-18,34.19,34.989,34.08,34.59,575886,34.19,34.989,34.08,34.59,575886,0.0,1.0
2022-07-19,35.73,35.8119,35.09,35.28,475896,35.73,35.8119,35.09,35.28,475896,0.0,1.0
2022-07-20,35.04,35.47,34.77,35.17,452028,35.04,35.47,34.77,35.17,452028,0.0,1.0
2022-07-21,35.95,35.95,35.21,35.27,334304,35.95,35.95,35.21,35.27,334304,0.0,1.0
2022-07-22,35.68,36.3,35.5,35.84,463787,35.68,36.3,35.5,35.84,463787,0.0,1.0
2022-07-25,35.54,35.58,34.88,35.4,566840,35.54,35.58,34.88,35.4,566840,0.0,1.0
2022-07-26,35.77,35.9,35.24,35.47,635104,35.77,35.9,35.24,35.47,635104,0.0,1.0
2022-07-27,36.47,36.68,35.52,35.52,1016251,36.47,36.68,35.52,35.52,1016251,0.0,1.0
2022-07-28,35.8,36.03,35.03,35.97,776115,35.8,36.03,35.03,35.97,776115,0.0,1.0
2022-07-29,35.62,35.98,35.38,35.67,412318,35.62,35.98,35.38,35.67,412318,0.0,1.0
2022-08-01,35.08,35.9,34.97,34.97,969589,35.08,35.9,34.97,34.97,969589,0.0,1.0
2022-08-02,34.81,35.2,34.68,34.73,707040,34.81,35.2,34.68,34.73,707040,0.0,1.0
2022-08-03,35.43,35.5,34.78,34.83,836700,35.43,35.5,34.78,34.83,836700,0.0,1.0
2022-08-04,36.01,36.29,35.72,35.77,492817,36.01,36.29,35.72,35.77,492817,0.0,1.0
2022-08-05,35.15,35.34,34.72,35.11,622434,35.15,35.34,34.72,35.11,622434,0.0,1.0
2022-08-08,35.21,35.41,34.36,35.12,1056210,35.21,35.41,34.36,35.12,1056210,0.0,1.0
2022-08-09,35.13,35.6,35.0,35.49,621044,35.13,35.6,35.0,35.49,621044,0.0,1.0
2022-08-10,35.69,36.18,35.44,35.95,789410,35.69,36.18,35.44,35.95,789410,0.0,1.0
2022-08-11,37.7,38.17,37.25,37.25,1296042,37.7,38.17,37.25,37.25,1296042,0.0,1.0
2022-08-12,37.01,37.15,36.45,36.88,563806,37.01,37.15,36.45,36.88,563806,0.0,1.0
2022-08-15,37.24,37.29,36.8,36.84,345560,37.24,37.29,36.8,36.84,345560,0.0,1.0
2022-08-16,36.44,36.68,35.96,36.57,423560,36.44,36.68,35.96,36.57,423560,0.0,1.0
2022-08-17,36.27,36.71,36.2,36.46,368842,36.27,36.71,36.2,36.46,368842,0.0,1.0
2022-08-18,35.93,36.04,35.47,35.84,487715,35.93,36.04,35.47,35.84,487715,0.0,1.0
2022-08-19,35.89,36.18,35.78,35.95,334070,35.89,36.18,35.78,35.95,334070,0.0,1.0
2022-08-22,35.3,35.96,35.21,35.54,334807,35.3,35.96,35.21,35.54,334807,0.0,1.0
2022-08-23,35.2,35.34,34.6,34.8,380963,35.2,35.34,34.6,34.8,380963,0.0,1.0
2022-08-24,36.59,36.92,35.77,35.78,529656,36.59,36.92,35.77,35.78,529656,0.0,1.0
2022-08-25,36.69,36.95,36.44,36.8,309265,36.69,36.95,36.44,36.8,309265,0.0,1.0
2022-08-26,35.14,36.81,35.12,36.74,595588,35.14,36.81,35.12,36.74,595588,0.0,1.0
2022-08-29,34.98,35.47,34.7,34.77,486475,34.98,35.47,34.7,34.77,486475,0.0,1.0
2022-08-30,35.26,35.63,34.98,35.53,618068,35.26,35.63,34.98,35.53,618068,0.0,1.0
2022-08-31,35.49,35.99,35.46,35.54,411680,35.49,35.99,35.46,35.54,411680,0.0,1.0
2022-09-01,35.66,35.69,34.3,34.66,816610,35.66,35.69,34.3,34.66,816610,0.0,1.0
2022-09-02,35.13,36.135,34.86,35.75,592563,35.13,36.135,34.86,35.75,592563,0.0,1.0
2022-09-06,35.6,36.35,35.2359,35.69,457978,35.6,36.35,35.2359,35.69,457978,0.0,1.0
2022-09-07,36.44,36.56,35.61,35.61,379866,36.44,36.56,35.61,35.61,379866,0.0,1.0
2022-09-08,37.49,37.49,36.25,36.3,466840,37.49,37.49,36.25,36.3,466840,0.0,1.0
2022-09-09,37.44,37.68,37.3299,37.46,319121,37.44,37.68,37.3299,37.46,319121,0.0,1.0
2022-09-12,37.31,37.51,36.99,37.03,268927,37.31,37.51,36.99,37.03,268927,0.0,1.0
2022-09-13,36.3,37.02,36.1176,36.9,269610,36.3,37.02,36.1176,36.9,269610,0.0,1.0
2022-09-14,36.43,37.02,36.025,37.01,447859,36.43,37.02,36.025,37.01,447859,0.0,1.0
2022-09-15,36.42,36.68,36.13,36.43,366818,36.42,36.68,36.13,36.43,366818,0.0,1.0
2022-09-16,36.46,36.57,35.8203,36.06,746503,36.46,36.57,35.8203,36.06,746503,0.0,1.0
2022-09-19,34.92,35.32,34.3,35.28,654075,34.92,35.32,34.3,35.28,654075,0.0,1.0
2022-09-20,34.78,35.05,34.3792,34.5,420891,34.78,35.05,34.3792,34.5,420891,0.0,1.0
2022-09-21,34.09,34.98,34.05,34.76,384038,34.09,34.98,34.05,34.76,384038,0.0,1.0
2022-09-22,33.34,33.68,33.12,33.68,565635,33.34,33.68,33.12,33.68,565635,0.0,1.0
2022-09-23,31.83,32.36,31.54,32.06,759910,31.83,32.36,31.54,32.06,759910,0.0,1.0
2022-09-26,31.52,32.24,31.465,31.76,517236,31.52,32.24,31.465,31.76,517236,0.0,1.0
2022-09-27,31.82,32.28,31.4252,31.87,554263,31.82,32.28,31.4252,31.87,554263,0.0,1.0
2022-09-28,32.64,32.74,31.59,31.59,442572,32.64,32.74,31.59,31.59,442572,0.0,1.0
2022-09-29,31.93,32.43,31.4,32.42,1469796,31.93,32.43,31.4,32.42,1469796,0.0,1.0
2022-09-30,32.13,32.56,31.86,31.86,802635,32.13,32.56,31.86,31.86,802635,0.0,1.0
2022-10-03,33.8,34.08,33.12,33.42,823410,33.8,34.08,33.12,33.42,823410,0.0,1.0
2022-10-04,35.45,35.59,35.06,35.06,721348,35.45,35.59,35.06,35.06,721348,0.0,1.0
2022-10-05,35.74,35.87,34.95,35.4,635560,35.74,35.87,34.95,35.4,635560,0.0,1.0
2022-10-06,36.72,36.87,36.1,36.25,519382,36.72,36.87,36.1,36.25,519382,0.0,1.0
2022-10-07,35.1,35.83,35.0,35.7,358050,35.1,35.83,35.0,35.7,358050,0.0,1.0
2022-10-10,35.18,35.55,34.91,35.5,395921,35.18,35.55,34.91,35.5,395921,0.0,1.0
2022-10-11,35.11,36.04,34.88,35.21,485427,35.11,36.04,34.88,35.21,485427,0.0,1.0
2022-10-12,36.24,36.29,35.59,35.65,408915,36.24,36.29,35.59,35.65,408915,0.0,1.0
2022-10-13,36.81,37.1,35.39,35.4,487044,36.81,37.1,35.39,35.4,487044,0.0,1.0
2022-10-14,36.5,37.545,36.4581,37.18,427199,36.5,37.545,36.4581,37.18,427199,0.0,1.0
2022-10-17,37.43,37.485,36.63,36.705,461538,37.43,37.485,36.63,36.705,461538,0.0,1.0
2022-10-18,37.24,37.64,37.09,37.46,390073,37.24,37.64,37.09,37.46,390073,0.0,1.0
2022-10-19,36.37,37.07,36.05,37.04,357951,36.37,37.07,36.05,37.04,357951,0.0,1.0
2022-10-20,35.74,36.83,35.63,36.3,1051101,35.74,36.83,35.63,36.3,1051101,0.0,1.0
2022-10-21,36.92,37.1,35.11,35.23,2593273,36.92,37.1,35.11,35.23,2593273,0.0,1.0
2022-10-24,37.66,37.71,36.72,36.95,628934,37.66,37.71,36.72,36.95,628934,0.0,1.0
2022-10-25,37.97,38.13,37.53,37.53,388540,37.97,38.13,37.53,37.53,388540,0.0,1.0
2022-10-26,39.28,39.4,38.03,38.03,557703,39.28,39.4,38.03,38.03,557703,0.0,1.0
2022-10-27,38.4,38.72,38.13,38.56,455131,38.4,38.72,38.13,38.56,455131,0.0,1.0
2022-10-28,39.09,39.09,38.26,38.39,452940,39.09,39.09,38.26,38.39,452940,0.0,1.0
2022-10-31,38.51,38.84,38.28,38.68,342366,38.51,38.84,38.28,38.68,342366,0.0,1.0
2022-11-01,38.36,39.19,38.27,39.01,454182,38.36,39.19,38.27,39.01,454182,0.0,1.0
2022-11-02,38.82,39.865,38.48,38.69,557083,38.82,39.865,38.48,38.69,557083,0.0,1.0
2022-11-03,39.35,39.87,37.77,38.15,630846,39.35,39.87,37.77,38.15,630846,0.0,1.0
2022-11-04,39.95,39.95,39.07,39.58,573617,39.95,39.95,39.07,39.58,573617,0.0,1.0
2022-11-07,39.61,39.98,39.1,39.29,596856,39.61,39.98,39.1,39.29,596856,0.0,1.0
2022-11-08,40.03,40.71,39.79,40.05,644083,40.03,40.71,39.79,40.05,644083,0.0,1.0
2022-11-09,41.28,41.86,39.98,40.13,626413,41.28,41.86,39.98,40.13,626413,0.0,1.0
2022-11-10,43.5,43.619,42.58,42.86,1097884,43.5,43.619,42.58,42.86,1097884,0.0,1.0
2022-11-11,41.84,42.17,41.04,41.91,1314761,41.84,42.17,41.04,41.91,1314761,0.0,1.0
2022-11-14,42.54,42.96,41.9,42.12,1036781,42.54,42.96,41.9,42.12,1036781,0.0,1.0
2022-11-15,43.1,43.38,42.33,43.04,554697,43.1,43.38,42.33,43.04,554697,0.0,1.0
2022-11-16,43.5,43.68,42.99,43.44,575512,43.5,43.68,42.99,43.44,575512,0.0,1.0
2022-11-17,43.27,43.65,42.9804,43.48,439536,43.27,43.65,42.9804,43.48,439536,0.0,1.0
2022-11-18,43.55,43.885,43.23,43.49,302684,43.55,43.885,43.23,43.49,302684,0.0,1.0
2022-11-21,43.44,43.94,43.11,43.75,445812,43.44,43.94,43.11,43.75,445812,0.0,1.0
2022-11-22,43.82,43.89,43.32,43.67,283036,43.82,43.89,43.32,43.67,283036,0.0,1.0
2022-11-23,43.98,44.07,43.59,43.69,332528,43.98,44.07,43.59,43.69,332528,0.0,1.0
2022-11-25,44.32,44.56,44.14,44.33,155333,44.32,44.56,44.14,44.33,155333,0.0,1.0
2022-11-28,44.83,45.72,44.78,44.85,714331,44.83,45.72,44.78,44.85,714331,0.0,1.0
2022-11-29,44.31,44.76,44.1422,44.74,583954,44.31,44.76,44.1422,44.74,583954,0.0,1.0
2022-11-30,46.53,46.57,45.11,45.2,682183,46.53,46.57,45.11,45.2,682183,0.0,1.0
2022-12-01,46.39,46.7,46.28,46.44,449842,46.39,46.7,46.28,46.44,449842,0.0,1.0
2022-12-02,47.06,47.5,45.47,45.55,789610,47.06,47.5,45.47,45.55,789610,0.0,1.0
2022-12-05,46.04,46.937,45.67,46.85,794516,46.04,46.937,45.67,46.85,794516,0.0,1.0
2022-12-06,45.29,46.1,45.26,46.09,740664,45.29,46.1,45.26,46.09,740664,0.0,1.0
2022-12-07,45.72,46.129,45.31,45.66,563694,45.72,46.129,45.31,45.66,563694,0.0,1.0
2022-12-08,45.84,46.37,45.71,46.32,992861,45.84,46.37,45.71,46.32,992861,0.0,1.0
2022-12-09,45.5,45.86,45.34,45.67,1390793,45.5,45.86,45.34,45.67,1390793,0.0,1.0
2022-12-12,46.83,47.122,45.52,45.54,1251905,46.83,47.122,45.52,45.54,1251905,0.0,1.0
2022-12-13,45.93,46.235,45.64,45.88,1121983,45.93,46.235,45.64,45.88,1121983,0.0,1.0
2022-12-14,45.85,46.275,45.3,45.43,1362631,45.85,46.275,45.3,45.43,1362631,0.0,1.0
2022-12-15,44.76,45.45,44.38,45.22,739824,44.76,45.45,44.38,45.22,739824,0.0,1.0
2022-12-16,44.27,44.4,43.25,43.9,1268216,44.27,44.4,43.25,43.9,1268216,0.0,1.0
2022-12-19,43.04,43.65,42.83,43.59,595927,43.04,43.65,42.83,43.59,595927,0.0,1.0
2022-12-20,43.17,43.4886,42.6,43.04,1171220,43.17,43.4886,42.6,43.04,1171220,0.0,1.0
2022-12-21,43.14,43.22,41.82,41.92,941075,43.14,43.22,41.82,41.92,941075,0.0,1.0
2022-12-22,43.11,43.13,42.6,42.85,553470,43.11,43.13,42.6,42.85,553470,0.0,1.0
2022-12-23,43.05,43.12,42.7,42.94,440588,43.05,43.12,42.7,42.94,440588,0.0,1.0
2022-12-27,42.77,43.34,42.635,43.27,364430,42.77,43.34,42.635,43.27,364430,0.0,1.0
2022-12-28,42.0,42.44,41.94,42.11,493828,42.0,42.44,41.94,42.11,493828,0.0,1.0
2022-12-29,42.56,42.91,42.3,42.38,491906,42.56,42.91,42.3,42.38,491906,0.0,1.0
2022-12-30,42.38,42.47,41.81,42.31,572630,42.38,42.47,41.81,42.31,572630,0.0,1.0
2023-01-03,43.03,43.45,42.76,42.99,531382,43.03,43.45,42.76,42.99,531382,0.0,1.0
2023-01-04,42.51,43.29,42.37,43.27,401029,42.51,43.29,42.37,43.27,401029,0.0,1.0
2023-01-05,42.12,42.33,41.9,42.01,290208,42.12,42.33,41.9,42.01,290208,0.0,1.0
2023-01-06,42.89,43.04,41.97,42.32,413919,42.89,43.04,41.97,42.32,413919,0.0,1.0
2023-01-09,42.77,43.66,42.69,43.48,437228,42.77,43.66,42.69,43.48,437228,0.0,1.0
2023-01-10,43.22,43.41,42.5,42.6,342024,43.22,43.41,42.5,42.6,342024,0.0,1.0
2023-01-11,40.31,41.29,39.56,41.29,1593009,40.31,41.29,39.56,41.29,1593009,0.0,1.0
2023-01-12,40.0,40.156,39.3,39.71,789428,40.0,40.156,39.3,39.71,789428,0.0,1.0
2023-01-13,40.16,40.52,39.85,40.17,567574,40.16,40.52,39.85,40.17,567574,0.0,1.0
2023-01-17,40.0,40.4,39.87,40.4,484070,40.0,40.4,39.87,40.4,484070,0.0,1.0
2023-01-18,39.41,40.22,39.38,40.15,541397,39.41,40.22,39.38,40.15,541397,0.0,1.0
2023-01-19,39.47,39.74,39.26,39.62,419805,39.47,39.74,39.26,39.62,419805,0.0,1.0
2023-01-20,40.39,40.44,39.805,40.19,682816,40.39,40.44,39.805,40.19,682816,0.0,1.0
2023-01-23,39.88,39.95,39.5802,39.8,410561,39.88,39.95,39.5802,39.8,410561,0.0,1.0
2023-01-24,39.01,39.53,38.93,39.5,590374,39.01,39.53,38.93,39.5,590374,0.0,1.0
2023-01-25,38.8,38.82,38.44,38.77,1063701,38.8,38.82,38.44,38.77,1063701,0.0,1.0
2023-01-26,38.68,38.92,38.61,38.88,601651,38.68,38.92,38.61,38.88,601651,0.0,1.0
2023-01-27,38.87,39.04,38.52,38.6,578372,38.87,39.04,38.52,38.6,578372,0.0,1.0
2023-01-30,38.53,39.14,38.36,39.01,316076,38.53,39.14,38.36,39.01,316076,0.0,1.0
2023-01-31,39.15,39.16,38.68,38.78,250743,39.15,39.16,38.68,38.78,250743,0.0,1.0
2023-02-01,39.12,39.325,38.5,39.15,424903,39.12,39.325,38.5,39.15,424903,0.0,1.0
2023-02-02,38.37,38.64,38.01,38.59,484544,38.37,38.64,38.01,38.59,484544,0.0,1.0
2023-02-03,38.26,38.86,38.145,38.27,408710,38.26,38.86,38.145,38.27,408710,0.0,1.0
2023-02-06,38.93,39.05,38.49,38.62,485996,38.93,39.05,38.49,38.62,485996,0.0,1.0
2023-02-07,39.24,39.27,38.44,38.6,365955,39.24,39.27,38.44,38.6,365955,0.0,1.0
2023-02-08,38.96,39.345,38.82,39.24,405447,38.96,39.345,38.82,39.24,405447,0.0,1.0
2023-02-09,39.63,40.1399,39.47,39.74,501726,39.63,40.1399,39.47,39.74,501726,0.0,1.0
2023-02-10,38.69,39.0,38.64,38.81,477281,38.69,39.0,38.64,38.81,477281,0.0,1.0
2023-02-13,39.27,39.33,39.01,39.06,248400,39.27,39.33,39.01,39.06,248400,0.0,1.0
2023-02-14,39.18,39.45,38.99,39.15,308493,39.18,39.45,38.99,39.15,308493,0.0,1.0
2023-02-15,39.72,39.82,39.285,39.45,337275,39.72,39.82,39.285,39.45,337275,0.0,1.0
2023-02-16,39.1,39.445,39.08,39.19,318413,39.1,39.445,39.08,39.19,318413,0.0,1.0
2023-02-17,40.0,40.01,39.12,39.21,665523,40.0,40.01,39.12,39.21,665523,0.0,1.0
2023-02-21,39.26,39.83,39.11,39.69,650348,39.26,39.83,39.11,39.69,650348,0.0,1.0
2023-02-22,37.98,39.1768,37.09,39.05,955045,37.98,39.1768,37.09,39.05,955045,0.0,1.0
2023-02-23,37.38,37.915,36.885,37.41,936259,37.38,37.915,36.885,37.41,936259,0.0,1.0
2023-02-24,37.43,37.85,37.12,37.68,670536,37.43,37.85,37.12,37.68,670536,0.0,1.0
2023-02-27,37.87,38.33,37.71,38.27,536054,37.87,38.33,37.71,38.27,536054,0.0,1.0
2023-02-28,37.56,37.85,37.3258,37.64,535954,37.56,37.85,37.3258,37.64,535954,0.0,1.0
2023-03-01,36.99,37.8,36.91,37.29,647991,36.99,37.8,36.91,37.29,647991,0.0,1.0
2023-03-02,36.385,36.77,36.09,36.69,546567,36.385,36.77,36.09,36.69,546567,0.0,1.0
2023-03-03,36.7,36.73,36.08,36.13,448247,36.7,36.73,36.08,36.13,448247,0.0,1.0
2023-03-06,36.46,36.7365,36.32,36.59,400444,36.46,36.7365,36.32,36.59,400444,0.0,1.0
2023-03-07,35.78,36.34,35.755,36.25,514790,35.78,36.34,35.755,36.25,514790,0.0,1.0
2023-03-08,35.11,35.52,34.95,35.21,459236,35.11,35.52,34.95,35.21,459236,0.0,1.0
2023-03-09,35.07,35.63,34.97,35.52,599952,35.07,35.63,34.97,35.52,599952,0.0,1.0
2023-03-10,34.88,35.34,34.65,35.08,678165,34.88,35.34,34.65,35.08,678165,0.0,1.0
2023-03-13,36.03,36.14,35.06,35.07,834810,36.03,36.14,35.06,35.07,834810,0.0,1.0
2023-03-14,36.03,36.18,35.6,36.13,555924,36.03,36.18,35.6,36.13,555924,0.0,1.0
2023-03-15,35.71,35.86,35.105,35.37,568611,35.71,35.86,35.105,35.37,568611,0.0,1.0
2023-03-16,36.01,36.04,35.01,35.33,711893,36.01,36.04,35.01,35.33,711893,0.0,1.0
2023-03-17,35.85,35.97,35.66,35.81,630693,35.85,35.97,35.66,35.81,630693,0.0,1.0
2023-03-20,35.96,36.19,35.8,36.06,393040,35.96,36.19,35.8,36.06,393040,0.0,1.0
2023-03-21,36.77,36.91,36.52,36.72,346405,36.77,36.91,36.52,36.72,346405,0.0,1.0
2023-03-22,36.26,36.88,36.26,36.85,510589,36.26,36.88,36.26,36.85,510589,0.0,1.0
2023-03-23,36.88,37.35,36.71,36.81,495213,36.88,37.35,36.71,36.81,495213,0.0,1.0
2023-03-24,37.36,37.415,36.82,37.1,433997,37.36,37.415,36.82,37.1,433997,0.0,1.0
2023-03-27,37.76,37.975,37.565,37.64,416502,37.76,37.975,37.565,37.64,416502,0.0,1.0
2023-03-28,37.12,37.74,37.0,37.65,692058,37.12,37.74,37.0,37.65,692058,0.0,1.0
2023-03-29,37.57,37.69,37.35,37.39,379582,37.57,37.69,37.35,37.39,379582,0.0,1.0
2023-03-30,37.56,37.73,37.3475,37.71,220930,37.56,37.73,37.3475,37.71,220930,0.0,1.0
2023-03-31,37.76,37.89,37.58,37.66,337146,37.76,37.89,37.58,37.66,337146,0.0,1.0
2023-04-03,37.56,37.57,37.17,37.32,295430,37.56,37.57,37.17,37.32,295430,0.0,1.0
2023-04-04,37.52,37.77,37.41,37.65,222652,37.52,37.77,37.41,37.65,222652,0.0,1.0
2023-04-05,38.28,38.41,38.06,38.1,471228,38.28,38.41,38.06,38.1,471228,0.0,1.0
2023-04-06,38.88,38.94,38.23,38.6,272553,38.88,38.94,38.23,38.6,272553,0.0,1.0
2023-04-10,38.84,38.84,38.315,38.59,412932,38.84,38.84,38.315,38.59,412932,0.0,1.0
2023-04-11,39.0,39.06,38.68,38.85,384934,39.0,39.06,38.68,38.85,384934,0.0,1.0
2023-04-12,39.12,39.3825,38.85,38.91,348600,39.12,39.3825,38.85,38.91,348600,0.0,1.0
2023-04-13,40.76,40.87,39.71,39.72,379365,40.76,40.87,39.71,39.72,379365,0.0,1.0
2023-04-14,41.58,41.64,41.3,41.44,437905,41.58,41.64,41.3,41.44,437905,0.0,1.0
2023-04-17,42.94,42.995,42.17,42.31,498076,42.94,42.995,42.17,42.31,498076,0.0,1.0
2023-04-18,41.67,41.85,40.85,41.74,596288,41.67,41.85,40.85,41.74,596288,0.0,1.0
2023-04-19,40.56,40.92,40.0832,40.11,447502,40.56,40.92,40.0832,40.11,447502,0.0,1.0
2023-04-20,40.69,41.22,40.63,41.2,527227,40.69,41.22,40.63,41.2,527227,0.0,1.0
2023-04-21,40.99,41.12,40.68,40.73,541308,40.99,41.12,40.68,40.73,541308,0.0,1.0
2023-04-24,41.55,41.56,41.15,41.15,471570,41.55,41.56,41.15,41.15,471570,0.0,1.0
2023-04-25,41.11,41.65,41.09,41.51,429616,41.11,41.65,41.09,41.51,429616,0.0,1.0
2023-04-26,40.84,41.75,40.75,41.75,476419,40.84,41.75,40.75,41.75,476419,0.0,1.0
2023-04-27,41.0,41.1,40.64,40.87,261283,41.0,41.1,40.64,40.87,261283,0.0,1.0
2023-04-28,41.01,41.345,40.8,41.01,432277,41.01,41.345,40.8,41.01,432277,0.0,1.0
2023-05-01,40.86,41.38,40.7904,41.3,274216,40.86,41.38,40.7904,41.3,274216,0.0,1.0
2023-05-02,40.89,41.02,40.66,40.72,323751,40.89,41.02,40.66,40.72,323751,0.0,1.0
2023-05-03,40.95,41.52,40.66,40.75,329818,40.95,41.52,40.66,40.75,329818,0.0,1.0
2023-05-04,40.24,40.505,40.13,40.505,384829,40.24,40.505,40.13,40.505,384829,0.0,1.0
2023-05-05,40.37,40.47,39.91,40.24,375836,40.37,40.47,39.91,40.24,375836,0.0,1.0
2023-05-08,40.37,40.6013,40.23,40.43,335202,40.37,40.6013,40.23,40.43,335202,0.0,1.0
2023-05-09,39.58,39.79,39.42,39.46,267699,39.58,39.79,39.42,39.46,267699,0.0,1.0
2023-05-10,40.35,40.48,39.59,39.64,529301,40.35,40.48,39.59,39.64,529301,0.0,1.0
2023-05-11,41.96,42.195,41.74,42.09,708415,41.96,42.195,41.74,42.09,708415,0.0,1.0
2023-05-12,41.69,42.01,41.43,41.43,357931,41.69,42.01,41.43,41.43,357931,0.0,1.0
2023-05-15,42.14,42.23,41.83,41.85,237818,42.14,42.23,41.83,41.85,237818,0.0,1.0
2023-05-16,41.55,41.67,41.165,41.41,374317,41.55,41.67,41.165,41.41,374317,0.0,1.0
2023-05-17,41.4,41.46,40.82,41.17,356701,41.4,41.46,40.82,41.17,356701,0.0,1.0
2023-05-18,40.68,41.55,40.33,41.49,327829,40.68,41.55,40.33,41.49,327829,0.0,1.0
2023-05-19,41.64,41.72,40.8,40.9,422920,41.64,41.72,40.8,40.9,422920,0.0,1.0
2023-05-22,42.37,42.405,41.67,41.67,351191,42.37,42.405,41.67,41.67,351191,0.0,1.0
2023-05-23,41.8,42.21,41.6,41.99,399860,41.8,42.21,41.6,41.99,399860,0.0,1.0
2023-05-24,40.68,41.22,40.625,41.22,319793,40.68,41.22,40.625,41.22,319793,0.0,1.0
2023-05-25,40.53,40.975,40.3,40.95,291871,40.53,40.975,40.3,40.95,291871,0.0,1.0
2023-05-26,40.62,40.79,40.35,40.46,214548,40.62,40.79,40.35,40.46,214548,0.0,1.0
2023-05-30,39.28,39.94,39.12,39.94,494810,39.28,39.94,39.12,39.94,494810,0.0,1.0
2023-05-31,39.21,39.36,38.73,39.09,319807,39.21,39.36,38.73,39.09,319807,0.0,1.0
2023-06-01,39.33,39.58,39.16,39.33,255051,39.33,39.58,39.16,39.33,255051,0.0,1.0
2023-06-02,39.57,39.57,39.01,39.07,258086,39.57,39.57,39.01,39.07,258086,0.0,1.0
2023-06-05,39.16,39.666,39.09,39.57,242393,39.16,39.666,39.09,39.57,242393,0.0,1.0
2023-06-06,39.15,39.38,39.04,39.34,233976,39.15,39.38,39.04,39.34,233976,0.0,1.0
2023-06-07,38.78,38.99,38.52,38.99,252687,38.78,38.99,38.52,38.99,252687,0.0,1.0
2023-06-08,38.85,39.02,38.57,38.63,302819,38.85,39.02,38.57,38.63,302819,0.0,1.0
2023-06-09,38.51,38.75,38.51,38.68,173090,38.51,38.75,38.51,38.68,173090,0.0,1.0
2023-06-12,38.91,39.0,38.63,38.91,244890,38.91,39.0,38.63,38.91,244890,0.0,1.0
2023-06-13,38.46,38.85,38.32,38.73,490692,38.46,38.85,38.32,38.73,490692,0.0,1.0
2023-06-14,38.47,38.94,38.36,38.83,361869,38.47,38.94,38.36,38.83,361869,0.0,1.0
2023-06-15,38.75,38.8,38.16,38.45,680801,38.75,38.8,38.16,38.45,680801,0.0,1.0
2023-06-16,38.77,39.53,38.77,39.27,600709,38.77,39.53,38.77,39.27,600709,0.0,1.0
2023-06-20,38.42,38.52,37.95,38.25,426205,38.42,38.52,37.95,38.25,426205,0.0,1.0
2023-06-21,38.2,38.355,37.6,38.08,495282,38.2,38.355,37.6,38.08,495282,0.0,1.0
2023-06-22,38.48,38.5,37.92,37.92,317095,38.48,38.5,37.92,37.92,317095,0.0,1.0
2023-06-23,38.38,38.69,37.89,37.9,365100,38.38,38.69,37.89,37.9,365100,0.0,1.0
2023-06-26,38.2,38.35,37.86,38.33,336833,38.2,38.35,37.86,38.33,336833,0.0,1.0
2023-06-27,37.56,37.82,37.35,37.71,512239,37.56,37.82,37.35,37.71,512239,0.0,1.0
2023-06-28,37.4,37.4402,36.96,37.08,526610,37.4,37.4402,36.96,37.08,526610,0.0,1.0
2023-06-29,37.45,37.485,36.815,36.97,767996,37.45,37.485,36.815,36.97,767996,0.0,1.0
2023-06-30,38.01,38.12,37.65,37.67,681632,38.01,38.12,37.65,37.67,681632,0.0,1.0
2023-07-03,38.16,38.21,37.9,38.03,237859,38.16,38.21,37.9,38.03,237859,0.0,1.0
2023-07-05,38.48,38.67,38.33,38.44,364509,38.48,38.67,38.33,38.44,364509,0.0,1.0
2023-07-06,38.25,38.3,37.71,38.28,671612,38.25,38.3,37.71,38.28,671612,0.0,1.0
2023-07-07,37.68,38.03,37.6001,37.93,537370,37.68,38.03,37.6001,37.93,537370,0.0,1.0
2023-07-10,37.86,37.98,37.53,37.55,427944,37.86,37.98,37.53,37.55,427944,0.0,1.0
2023-07-11,37.75,38.0,37.62,38.0,498405,37.75,38.0,37.62,38.0,498405,0.0,1.0
2023-07-12,38.63,38.72,38.14,38.35,672259,38.63,38.72,38.14,38.35,672259,0.0,1.0
2023-07-13,38.74,39.08,38.65,38.93,475646,38.74,39.08,38.65,38.93,475646,0.0,1.0
2023-07-14,40.02,40.08,39.41,39.6,461978,40.02,40.08,39.41,39.6,461978,0.0,1.0
2023-07-17,40.68,40.78,40.19,40.21,636289,40.68,40.78,40.19,40.21,636289,0.0,1.0
2023-07-18,40.48,40.91,40.24,40.36,385055,40.48,40.91,40.24,40.36,385055,0.0,1.0
2023-07-19,40.9,41.01,40.81,40.87,957575,40.9,41.01,40.81,40.87,957575,0.0,1.0
2023-07-20,41.45,41.65,41.2899,41.35,1161430,41.45,41.65,41.2899,41.35,1161430,0.0,1.0
2023-07-21,41.59,41.74,41.27,41.36,714918,41.59,41.74,41.27,41.36,714918,0.0,1.0
2023-07-24,39.78,40.562,39.715,40.56,547910,39.78,40.562,39.715,40.56,547910,0.0,1.0
2023-07-25,39.51,39.71,39.25,39.32,436548,39.51,39.71,39.25,39.32,436548,0.0,1.0
2023-07-26,39.14,39.4,39.075,39.4,256911,39.14,39.4,39.075,39.4,256911,0.0,1.0
2023-07-27,39.52,39.95,39.42,39.95,1223090,39.52,39.95,39.42,39.95,1223090,0.0,1.0
2023-07-28,42.245,42.72,39.82,40.0,1959661,42.245,42.72,39.82,40.0,1959661,0.0,1.0
2023-07-31,41.36,41.58,41.055,41.38,783131,41.36,41.58,41.055,41.38,783131,0.0,1.0
2023-08-01,40.08,40.68,39.875,40.62,410429,40.08,40.68,39.875,40.62,410429,0.0,1.0
2023-08-02,39.58,39.81,39.28,39.65,469450,39.58,39.81,39.28,39.65,469450,0.0,1.0
2023-08-03,39.28,39.415,38.56,38.69,534058,39.28,39.415,38.56,38.69,534058,0.0,1.0
2023-08-04,37.41,37.84,37.32,37.48,638152,37.41,37.84,37.32,37.48,638152,0.0,1.0
2023-08-07,37.6,37.8,37.45,37.71,395546,37.6,37.8,37.45,37.71,395546,0.0,1.0
2023-08-08,37.54,37.83,37.4,37.46,317830,37.54,37.83,37.4,37.46,317830,0.0,1.0
2023-08-09,37.8,38.01,37.68,37.69,219410,37.8,38.01,37.68,37.69,219410,0.0,1.0
2023-08-10,37.62,38.39,37.61,38.21,220537,37.62,38.39,37.61,38.21,220537,0.0,1.0
2023-08-11,37.42,37.67,37.33,37.64,319145,37.42,37.67,37.33,37.64,319145,0.0,1.0
2023-08-14,37.3,37.385,36.91,37.12,266297,37.3,37.385,36.91,37.12,266297,0.0,1.0
2023-08-15,37.19,37.385,37.075,37.26,217571,37.19,37.385,37.075,37.26,217571,0.0,1.0
2023-08-16,36.75,37.03,36.73,36.95,432475,36.75,37.03,36.73,36.95,432475,0.0,1.0
2023-08-17,36.07,36.67,36.05,36.67,301979,36.07,36.67,36.05,36.67,301979,0.0,1.0
2023-08-18,36.29,36.36,35.74,35.85,623797,36.29,36.36,35.74,35.85,623797,0.0,1.0
2023-08-21,36.65,36.76,36.28,36.47,506860,36.65,36.76,36.28,36.47,506860,0.0,1.0
2023-08-22,36.93,37.107,36.77,36.95,382528,36.93,37.107,36.77,36.95,382528,0.0,1.0
2023-08-23,37.35,37.44,37.23,37.23,310010,37.35,37.44,37.23,37.23,310010,0.0,1.0
2023-08-24,37.3,37.86,37.29,37.74,391397,37.3,37.86,37.29,37.74,391397,0.0,1.0
2023-08-25,37.43,37.72,37.13,37.64,225832,37.43,37.72,37.13,37.64,225832,0.0,1.0
2023-08-28,38.27,38.29,37.92,38.19,353527,38.27,38.29,37.92,38.19,353527,0.0,1.0
2023-08-29,38.87,38.94,38.41,38.41,469672,38.87,38.94,38.41,38.41,469672,0.0,1.0
2023-08-30,39.19,39.53,39.16,39.42,308181,39.19,39.53,39.16,39.42,308181,0.0,1.0
2023-08-31,38.29,38.96,38.19,38.96,340525,38.29,38.96,38.19,38.96,340525,0.0,1.0
2023-09-01,38.38,38.7336,38.35,38.66,385281,38.38,38.7336,38.35,38.66,385281,0.0,1.0
2023-09-05,38.0,38.6,37.97,38.6,337485,38.0,38.6,37.97,38.6,337485,0.0,1.0
2023-09-06,37.43,38.1221,37.15,38.05,768387,37.43,38.1221,37.15,38.05,768387,0.0,1.0
2023-09-07,37.7,37.94,37.28,37.31,284371,37.7,37.94,37.28,37.31,284371,0.0,1.0
2023-09-08,37.79,38.08,37.66,38.08,218119,37.79,38.08,37.66,38.08,218119,0.0,1.0
2023-09-11,37.51,37.67,37.19,37.29,215228,37.51,37.67,37.19,37.29,215228,0.0,1.0
2023-09-12,36.94,37.1,36.61,36.92,359387,36.94,37.1,36.61,36.92,359387,0.0,1.0
2023-09-13,36.31,36.55,36.195,36.35,342325,36.31,36.55,36.195,36.35,342325,0.0,1.0
2023-09-14,38.53,38.8,37.91,38.12,668863,38.53,38.8,37.91,38.12,668863,0.0,1.0
2023-09-15,37.98,38.47,37.86,38.39,1055654,37.98,38.47,37.86,38.39,1055654,0.0,1.0
2023-09-18,37.39,37.81,37.25,37.81,334925,37.39,37.81,37.25,37.81,334925,0.0,1.0
2023-09-19,37.36,37.49,37.08,37.24,288372,37.36,37.49,37.08,37.24,288372,0.0,1.0
2023-09-20,37.43,37.97,37.42,37.8,280216,37.43,37.97,37.42,37.8,280216,0.0,1.0
2023-09-21,36.49,37.0,36.445,37.0,418350,36.49,37.0,36.445,37.0,418350,0.0,1.0
2023-09-22,36.08,36.42,35.98,36.24,315497,36.08,36.42,35.98,36.24,315497,0.0,1.0
2023-09-25,36.255,36.3385,35.76,36.03,486247,36.255,36.3385,35.76,36.03,486247,0.0,1.0
2023-09-26,36.53,36.71,36.4,36.48,487570,36.53,36.71,36.4,36.48,487570,0.0,1.0
2023-09-27,35.55,36.12,35.28,35.96,492282,35.55,36.12,35.28,35.96,492282,0.0,1.0
2023-09-28,35.33,35.8,35.255,35.76,439894,35.33,35.8,35.255,35.76,439894,0.0,1.0
2023-09-29,35.27,35.78,35.17,35.78,325170,35.27,35.78,35.17,35.78,325170,0.0,1.0
2023-10-02,34.24,34.6,34.14,34.6,557871,34.24,34.6,34.14,34.6,557871,0.0,1.0
2023-10-03,34.12,34.33,33.811,34.22,342615,34.12,34.33,33.811,34.22,342615,0.0,1.0
2023-10-04,34.54,34.79,34.1711,34.65,493489,34.54,34.79,34.1711,34.65,493489,0.0,1.0
2023-10-05,34.98,35.02,34.53,34.57,405513,34.98,35.02,34.53,34.57,405513,0.0,1.0
2023-10-06,35.17,35.35,34.93,35.09,524243,35.17,35.35,34.93,35.09,524243,0.0,1.0
2023-10-09,34.91,34.95,34.48,34.78,573961,34.91,34.95,34.48,34.78,573961,0.0,1.0
2023-10-10,35.44,35.63,35.15,35.4,631577,35.44,35.63,35.15,35.4,631577,0.0,1.0
2023-10-11,35.28,35.88,35.05,35.8,458682,35.28,35.88,35.05,35.8,458682,0.0,1.0
2023-10-12,32.7,33.6,32.655,33.33,1532908,32.7,33.6,32.655,33.33,1532908,0.0,1.0
2023-10-13,32.28,32.49,31.8,32.34,915303,32.28,32.49,31.8,32.34,915303,0.0,1.0
2023-10-16,32.55,32.6,31.755,32.0,2698750,32.55,32.6,31.755,32.0,2698750,0.0,1.0
2023-10-17,31.92,33.45,31.556,31.72,1503288,31.92,33.45,31.556,31.72,1503288,0.0,1.0
2023-10-18,29.38,30.0,29.08,29.54,2288918,29.38,30.0,29.08,29.54,2288918,0.0,1.0
2023-10-19,28.65,28.8,28.05,28.75,2498952,28.65,28.8,28.05,28.75,2498952,0.0,1.0
2023-10-20,29.84,30.08,28.95,29.02,2473376,29.84,30.08,28.95,29.02,2473376,0.0,1.0
2023-10-23,29.6,29.715,29.29,29.48,839425,29.6,29.715,29.29,29.48,839425,0.0,1.0
2023-10-24,29.52,29.74,28.79,28.79,1383407,29.52,29.74,28.79,28.79,1383407,0.0,1.0
2023-10-25,29.05,29.35,28.42,29.09,1419104,29.05,29.35,28.42,29.09,1419104,0.0,1.0
2023-10-26,28.29,28.815,28.29,28.68,887246,28.29,28.815,28.29,28.68,887246,0.0,1.0
2023-10-27,28.42,28.71,28.315,28.58,691379,28.42,28.71,28.315,28.58,691379,0.0,1.0
2023-10-30,28.22,28.56,28.1,28.39,748572,28.22,28.56,28.1,28.39,748572,0.0,1.0
2023-10-31,28.4,28.55,28.155,28.34,866949,28.4,28.55,28.155,28.34,866949,0.0,1.0
2023-11-01,28.95,29.06,28.44,28.52,662255,28.95,29.06,28.44,28.52,662255,0.0,1.0
2023-11-02,27.94,28.99,27.74,28.99,1885364,27.94,28.99,27.74,28.99,1885364,0.0,1.0
2023-11-03,29.09,29.2358,28.85,28.86,1090623,29.09,29.2358,28.85,28.86,1090623,0.0,1.0
2023-11-06,28.85,29.38,28.61,29.25,1070597,28.85,29.38,28.61,29.25,1070597,0.0,1.0
2023-11-07,29.52,29.915,28.75,28.92,626552,29.52,29.915,28.75,28.92,626552,0.0,1.0
2023-11-08,31.0,31.83,30.99,31.69,1796622,31.0,31.83,30.99,31.69,1796622,0.0,1.0
2023-11-09,31.16,31.78,31.14,31.78,1373132,31.16,31.78,31.14,31.78,1373132,0.0,1.0
2023-11-10,31.45,31.45,30.65,31.23,704224,31.45,31.45,30.65,31.23,704224,0.0,1.0
2023-11-13,32.15,32.42,31.89,32.09,1365353,32.15,32.42,31.89,32.09,1365353,0.0,1.0
2023-11-14,32.39,32.5,32.21,32.4,1182810,32.39,32.5,32.21,32.4,1182810,0.0,1.0
2023-11-15,31.71,32.2,31.6,31.98,741263,31.71,32.2,31.6,31.98,741263,0.0,1.0
2023-11-16,31.96,32.19,31.72,31.89,514355,31.96,32.19,31.72,31.89,514355,0.0,1.0
2023-11-17,32.8,32.89,32.15,32.24,696243,32.8,32.89,32.15,32.24,696243,0.0,1.0
2023-11-20,32.46,32.88,32.44,32.49,656346,32.46,32.88,32.44,32.49,656346,0.0,1.0
2023-11-21,31.0,31.655,30.98,31.54,801071,31.0,31.655,30.98,31.54,801071,0.0,1.0
2023-11-22,31.55,31.61,31.11,31.19,359419,31.55,31.61,31.11,31.19,359419,0.0,1.0
2023-11-24,31.62,31.8,31.5122,31.54,199897,31.62,31.8,31.5122,31.54,199897,0.0,1.0
2023-11-27,30.7,31.03,30.64,30.94,611848,30.7,31.03,30.64,30.94,611848,0.0,1.0
2023-11-28,30.38,30.51,30.2,30.49,629999,30.38,30.51,30.2,30.49,629999,0.0,1.0
2023-11-29,31.28,31.57,31.19,31.19,594204,31.28,31.57,31.19,31.19,594204,0.0,1.0
2023-11-30,31.61,31.82,31.12,31.12,501304,31.61,31.82,31.12,31.12,501304,0.0,1.0
2023-12-01,31.97,31.99,31.185,31.36,681224,31.97,31.99,31.185,31.36,681224,0.0,1.0
2023-12-04,32.27,32.29,31.64,31.65,673867,32.27,32.29,31.64,31.65,673867,0.0,1.0
2023-12-05,31.29,32.13,31.24,32.04,1024081,31.29,32.13,31.24,32.04,1024081,0.0,1.0
2023-12-06,32.17,32.4,32.0001,32.18,660797,32.17,32.4,32.0001,32.18,660797,0.0,1.0
2023-12-07,32.36,32.36,31.77,32.29,496287,32.36,32.36,31.77,32.29,496287,0.0,1.0
2023-12-08,32.28,32.6525,32.1401,32.42,301229,32.28,32.6525,32.1401,32.42,301229,0.0,1.0
2023-12-11,31.92,32.21,31.745,32.11,782300,31.92,32.21,31.745,32.11,782300,0.0,1.0
2023-12-12,30.26,30.36,29.83,30.22,929332,30.26,30.36,29.83,30.22,929332,0.0,1.0
2023-12-13,31.83,31.86,30.695,31.01,667655,31.83,31.86,30.695,31.01,667655,0.0,1.0
2023-12-14,31.53,31.9,31.515,31.86,625236,31.53,31.9,31.515,31.86,625236,0.0,1.0
2023-12-15,30.86,31.1299,30.612,31.05,1073972,30.86,31.1299,30.612,31.05,1073972,0.0,1.0
2023-12-18,30.6,31.105,30.57,31.06,648228,30.6,31.105,30.57,31.06,648228,0.0,1.0
2023-12-19,31.34,31.44,31.01,31.06,551295,31.34,31.44,31.01,31.06,551295,0.0,1.0
2023-12-20,30.56,31.18,30.56,31.18,389736,30.56,31.18,30.56,31.18,389736,0.0,1.0
2023-12-21,31.07,31.165,30.8301,31.06,373109,31.07,31.165,30.8301,31.06,373109,0.0,1.0
2023-12-22,31.44,31.61,31.01,31.02,472457,31.44,31.61,31.01,31.02,472457,0.0,1.0
2023-12-26,31.67,31.86,31.29,31.44,447992,31.67,31.86,31.29,31.44,447992,0.0,1.0
2023-12-27,31.76,31.96,31.63,31.88,274995,31.76,31.96,31.63,31.88,274995,0.0,1.0
2023-12-28,31.95,32.19,31.78,32.02,220409,31.95,32.19,31.78,32.02,220409,0.0,1.0
2023-12-29,31.84,32.02,31.77,31.82,241408,31.84,32.02,31.77,31.82,241408,0.0,1.0
2024-01-02,32.11,32.48,31.33,31.35,563181,32.11,32.48,31.33,31.35,563181,0.0,1.0
2024-01-03,31.16,31.6,31.02,31.54,374894,31.16,31.6,31.02,31.54,374894,0.0,1.0
2024-01-04,31.75,31.861,31.55,31.55,303798,31.75,31.861,31.55,31.55,303798,0.0,1.0
2024-01-05,31.61,31.9165,31.37,31.6,333919,31.61,31.9165,31.37,31.6,333919,0.0,1.0
2024-01-08,32.77,32.88,31.9,32.08,589646,32.77,32.88,31.9,32.08,589646,0.0,1.0
2024-01-09,32.39,32.56,32.26,32.41,299314,32.39,32.56,32.26,32.41,299314,0.0,1.0
2024-01-10,32.29,32.56,32.13,32.43,220305,32.29,32.56,32.13,32.43,220305,0.0,1.0
2024-01-11,31.89,31.89,31.2,31.62,711651,31.89,31.89,31.2,31.62,711651,0.0,1.0
2024-01-12,31.61,31.97,31.58,31.59,958732,31.61,31.97,31.58,31.59,958732,0.0,1.0
2024-01-16,29.98,30.0,29.48,29.89,1147273,29.98,30.0,29.48,29.89,1147273,0.0,1.0
2024-01-17,29.15,29.23,28.79,29.17,940181,29.15,29.23,28.79,29.17,940181,0.0,1.0
2024-01-18,28.72,28.78,28.26,28.78,1089779,28.72,28.78,28.26,28.78,1089779,0.0,1.0
2024-01-19,28.94,29.01,28.52,28.67,710763,28.94,29.01,28.52,28.67,710763,0.0,1.0
2024-01-22,28.68,28.9,28.34,28.43,739331,28.68,28.9,28.34,28.43,739331,0.0,1.0
2024-01-23,27.96,28.04,27.31,28.04,1099060,27.96,28.04,27.31,28.04,1099060,0.0,1.0
2024-01-24,27.63,27.98,27.42,27.9,828785,27.63,27.98,27.42,27.9,828785,0.0,1.0
2024-01-25,28.15,28.2,27.79,27.93,658627,28.15,28.2,27.79,27.93,658627,0.0,1.0
2024-01-26,27.92,28.1398,27.86,27.99,593335,27.92,28.1398,27.86,27.99,593335,0.0,1.0
2024-01-29,28.29,28.34,27.73,27.83,579835,28.29,28.34,27.73,27.83,579835,0.0,1.0
2024-01-30,28.13,28.42,28.055,28.41,406539,28.13,28.42,28.055,28.41,406539,0.0,1.0
2024-01-31,27.61,28.31,27.58,28.08,472216,27.61,28.31,27.58,28.08,472216,0.0,1.0
2024-02-01,28.17,28.25,27.67,27.92,562920,28.17,28.25,27.67,27.92,562920,0.0,1.0
2024-02-02,27.8,28.03,27.54,27.83,959913,27.8,28.03,27.54,27.83,959913,0.0,1.0
2024-02-05,27.57,27.74,27.34,27.5,800360,27.57,27.74,27.34,27.5,800360,0.0,1.0
2024-02-06,28.15,28.23,27.8,27.88,709059,28.15,28.23,27.8,27.88,709059,0.0,1.0
2024-02-07,27.97,27.9937,27.73,27.92,505472,27.97,27.9937,27.73,27.92,505472,0.0,1.0
2024-02-08,27.79,27.815,27.5,27.77,426247,27.79,27.815,27.5,27.77,426247,0.0,1.0
2024-02-09,27.84,27.88,27.5961,27.76,483682,27.84,27.88,27.5961,27.76,483682,0.0,1.0
2024-02-12,27.49,28.01,27.38,27.94,832062,27.49,28.01,27.38,27.94,832062,0.0,1.0
2024-02-13,26.43,26.85,26.32,26.76,585397,26.43,26.85,26.32,26.76,585397,0.0,1.0
2024-02-14,27.59,28.21,26.7,26.78,1174900,27.59,28.21,26.7,26.78,1174900,0.0,1.0
2024-02-15,28.23,29.15,27.98,29.06,1324702,28.23,29.15,27.98,29.06,1324702,0.0,1.0
2024-02-16,28.71,29.0,28.43,28.45,633159,28.71,29.0,28.43,28.45,633159,0.0,1.0
2024-02-20,28.95,28.97,28.685,28.9,563731,28.95,28.97,28.685,28.9,563731,0.0,1.0
2024-02-21,28.95,28.97,28.64,28.64,500302,28.95,28.97,28.64,28.64,500302,0.0,1.0
2024-02-22,29.11,29.19,28.96,29.03,450480,29.11,29.19,28.96,29.03,450480,0.0,1.0
2024-02-23,29.16,29.306,29.05,29.11,663123,29.16,29.306,29.05,29.11,663123,0.0,1.0
2024-02-26,29.4,29.46,29.14,29.28,893513,29.4,29.46,29.14,29.28,893513,0.0,1.0
2024-02-27,29.05,29.25,28.85,28.93,435996,29.05,29.25,28.85,28.93,435996,0.0,1.0
2024-02-28,27.67,28.34,27.51,28.32,1753279,27.67,28.34,27.51,28.32,1753279,0.0,1.0
2024-02-29,27.77,28.26,27.755,28.19,893184,27.77,28.26,27.755,28.19,893184,0.0,1.0
2024-03-01,29.29,29.48,28.58,28.69,551864,29.29,29.48,28.58,28.69,551864,0.0,1.0
2024-03-04,28.51,28.81,28.39,28.49,553591,28.51,28.81,28.39,28.49,553591,0.0,1.0
2024-03-05,28.75,28.9,28.5,28.84,618549,28.75,28.9,28.5,28.84,618549,0.0,1.0
2024-03-06,28.86,29.19,28.86,28.92,479237,28.86,29.19,28.86,28.92,479237,0.0,1.0
2024-03-07,29.41,29.52,29.22,29.24,254755,29.41,29.52,29.22,29.24,254755,0.0,1.0
2024-03-08,30.3,30.31,29.84,29.86,492561,30.3,30.31,29.84,29.86,492561,0.0,1.0
2024-03-11,31.68,31.81,30.96,30.97,1217435,31.68,31.81,30.96,30.97,1217435,0.0,1.0
2024-03-12,31.43,31.48,31.05,31.18,749957,31.43,31.48,31.05,31.18,749957,0.0,1.0
2024-03-13,31.34,31.88,31.27,31.72,368521,31.34,31.88,31.27,31.72,368521,0.0,1.0
2024-03-14,30.3,31.26,30.11,31.26,631113,30.3,31.26,30.11,31.26,631113,0.0,1.0
2024-03-15,29.94,30.22,29.685,30.12,1007301,29.94,30.22,29.685,30.12,1007301,0.0,1.0
2024-03-18,29.69,30.01,29.67,29.97,411189,29.69,30.01,29.67,29.97,411189,0.0,1.0
2024-03-19,29.64,29.68,29.36,29.5,326680,29.64,29.68,29.36,29.5,326680,0.0,1.0
2024-03-20,29.44,29.57,29.27,29.56,286676,29.44,29.57,29.27,29.56,286676,0.0,1.0
2024-03-21,29.56,29.93,29.49,29.79,369800,29.56,29.93,29.49,29.79,369800,0.0,1.0
2024-03-22,29.92,30.265,29.83,29.9,358837,29.92,30.265,29.83,29.9,358837,0.0,1.0
2024-03-25,29.98,30.1,29.89,29.93,332671,29.98,30.1,29.89,29.93,332671,0.0,1.0
2024-03-26,30.83,31.02,30.67,30.92,538488,30.83,31.02,30.67,30.92,538488,0.0,1.0
2024-03-27,30.63,30.63,30.11,30.5,319427,30.63,30.63,30.11,30.5,319427,0.0,1.0
2024-03-28,29.91,30.56,29.84,30.47,361406,29.91,30.56,29.84,30.47,361406,0.0,1.0
2024-04-01,30.27,30.34,29.7,29.91,362312,30.27,30.34,29.7,29.91,362312,0.0,1.0
2024-04-02,29.96,30.31,29.75,29.9,281668,29.96,30.31,29.75,29.9,281668,0.0,1.0
2024-04-03,29.3,29.68,29.17,29.35,780447,29.3,29.68,29.17,29.35,780447,0.0,1.0
2024-04-04,29.65,30.4999,29.63,30.32,517560,29.65,30.4999,29.63,30.32,517560,0.0,1.0
2024-04-05,29.76,29.89,29.6,29.79,237451,29.76,29.89,29.6,29.79,237451,0.0,1.0
2024-04-08,29.86,29.94,29.67,29.82,222156,29.86,29.94,29.67,29.82,222156,0.0,1.0
2024-04-09,29.97,30.0,29.63,29.72,385110,29.97,30.0,29.63,29.72,385110,0.0,1.0
2024-04-10,29.95,30.13,29.54,29.57,375459,29.95,30.13,29.54,29.57,375459,0.0,1.0
2024-04-11,29.74,30.11,29.42,30.03,327641,29.74,30.11,29.42,30.03,327641,0.0,1.0
2024-04-12,29.26,29.79,29.15,29.76,413219,29.26,29.79,29.15,29.76,413219,0.0,1.0
2024-04-15,29.51,29.67,29.26,29.36,544079,29.51,29.67,29.26,29.36,544079,0.0,1.0
2024-04-16,29.43,29.6142,28.77,29.06,342404,29.43,29.6142,28.77,29.06,342404,0.0,1.0
2024-04-17,28.53,28.84,28.4402,28.78,358638,28.53,28.84,28.4402,28.78,358638,0.0,1.0
2024-04-18,28.33,28.62,28.29,28.46,243953,28.33,28.62,28.29,28.46,243953,0.0,1.0
2024-04-19,28.7,28.81,28.45,28.47,361029,28.7,28.81,28.45,28.47,361029,0.0,1.0
2024-04-22,28.97,29.21,28.72,28.85,452366,28.97,29.21,28.72,28.85,452366,0.0,1.0
2024-04-23,28.56,29.04,28.54,28.76,560041,28.56,29.04,28.54,28.76,560041,0.0,1.0
2024-04-24,28.47,28.76,28.09,28.75,456129,28.47,28.76,28.09,28.75,456129,0.0,1.0
2024-04-25,27.46,27.8,27.43,27.66,436367,27.46,27.8,27.43,27.66,436367,0.0,1.0
2024-04-26,28.15,28.18,27.905,28.09,339610,28.15,28.18,27.905,28.09,339610,0.0,1.0
2024-04-29,28.57,28.65,28.01,28.01,593112,28.57,28.65,28.01,28.01,593112,0.0,1.0
2024-04-30,27.69,28.4,27.66,27.94,933126,27.69,28.4,27.66,27.94,933126,0.0,1.0
2024-05-01,28.75,29.0,27.97,28.05,876260,28.75,29.0,27.97,28.05,876260,0.0,1.0
2024-05-02,27.72,28.27,27.416,28.27,667530,27.72,28.27,27.416,28.27,667530,0.0,1.0
2024-05-03,29.72,29.92,29.46,29.73,721270,29.72,29.92,29.46,29.73,721270,0.0,1.0
2024-05-06,29.03,29.29,28.89,29.15,406782,29.03,29.29,28.89,29.15,406782,0.0,1.0
2024-05-07,29.29,29.355,28.89,28.96,676857,29.29,29.355,28.89,28.96,676857,0.0,1.0
2024-05-08,28.8,29.25,28.74,29.22,592927,28.8,29.25,28.74,29.22,592927,0.0,1.0
2024-05-09,28.81,28.95,28.66,28.66,330417,28.81,28.95,28.66,28.66,330417,0.0,1.0
2024-05-10,28.84,28.925,28.712,28.9,259973,28.84,28.925,28.712,28.9,259973,0.0,1.0
2024-05-13,29.16,29.52,28.69,28.75,688696,29.16,29.52,28.69,28.75,688696,0.0,1.0
2024-05-14,29.53,29.53,29.24,29.35,652226,29.53,29.53,29.24,29.35,652226,0.0,1.0
2024-05-15,30.22,30.41,29.73,29.84,514415,30.22,30.41,29.73,29.84,514415,0.0,1.0
2024-05-16,29.65,29.83,29.5,29.71,587476,29.65,29.83,29.5,29.71,587476,0.0,1.0
2024-05-17,29.98,30.0,29.52,29.65,375160,29.98,30.0,29.52,29.65,375160,0.0,1.0
2024-05-20,29.69,30.01,29.63,29.83,247020,29.69,30.01,29.63,29.83,247020,0.0,1.0
2024-05-21,29.15,29.44,29.13,29.44,335499,29.15,29.44,29.13,29.44,335499,0.0,1.0
2024-05-22,29.81,30.06,29.66,29.66,383745,29.81,30.06,29.66,29.66,383745,0.0,1.0
2024-05-23,29.34,29.96,29.125,29.96,364201,29.34,29.96,29.125,29.96,364201,0.0,1.0
2024-05-24,28.0,28.17,27.81,27.91,594512,28.0,28.17,27.81,27.91,594512,0.0,1.0
2024-05-28,28.01,28.53,27.9,28.51,587753,28.01,28.53,27.9,28.51,587753,0.0,1.0
2024-05-29,27.99,28.08,27.77,27.98,404485,27.99,28.08,27.77,27.98,404485,0.0,1.0
2024-05-30,27.99,28.16,27.94,28.05,251301,27.99,28.16,27.94,28.05,251301,0.0,1.0
2024-05-31,28.2,28.42,27.98,28.13,479399,28.2,28.42,27.98,28.13,479399,0.0,1.0
2024-06-03,28.83,28.89,28.36,28.44,507872,28.83,28.89,28.36,28.44,507872,0.0,1.0
2024-06-04,28.5,28.54,28.29,28.46,234502,28.5,28.54,28.29,28.46,234502,0.0,1.0
2024-06-05,28.74,28.96,28.46,28.73,203670,28.74,28.96,28.46,28.73,203670,0.0,1.0
2024-06-06,28.55,28.56,28.27,28.36,559211,28.55,28.56,28.27,28.36,559211,0.0,1.0
2024-06-07,27.77,28.11,27.75,27.9,291606,27.77,28.11,27.75,27.9,291606,0.0,1.0
2024-06-10,27.92,27.92,27.56,27.73,508576,27.92,27.92,27.56,27.73,508576,0.0,1.0
2024-06-11,27.32,27.462,27.16,27.41,480960,27.32,27.462,27.16,27.41,480960,0.0,1.0
2024-06-12,26.77,27.05,26.73,27.0,631425,26.77,27.05,26.73,27.0,631425,0.0,1.0
2024-06-13,26.41,26.62,26.34,26.59,480987,26.41,26.62,26.34,26.59,480987,0.0,1.0
2024-06-14,26.19,26.48,26.15,26.4,356594,26.19,26.48,26.15,26.4,356594,0.0,1.0
2024-06-17,25.78,25.96,25.73,25.96,432105,25.78,25.96,25.73,25.96,432105,0.0,1.0
2024-06-18,25.8,26.12,25.38,26.0,2119743,25.8,26.12,25.38,26.0,2119743,0.0,1.0
2024-06-20,25.88,25.945,25.54,25.69,508842,25.88,25.945,25.54,25.69,508842,0.0,1.0
2024-06-21,26.03,26.05,25.77,26.03,579704,26.03,26.05,25.77,26.03,579704,0.0,1.0
2024-06-24,25.82,26.27,25.765,26.17,751680,25.82,26.27,25.765,26.17,751680,0.0,1.0
2024-06-25,25.78,25.91,25.665,25.83,522600,25.78,25.91,25.665,25.83,522600,0.0,1.0
2024-06-26,25.67,25.77,25.53,25.6,379400,25.67,25.77,25.53,25.6,379400,0.0,1.0
2024-06-27,25.58,25.77,25.53,25.72,413347,25.58,25.77,25.53,25.72,413347,0.0,1.0
2024-06-28,25.13,25.24,24.94,25.0,568921,25.13,25.24,24.94,25.0,568921,0.0,1.0
2024-07-01,24.85,25.3,24.8,24.97,555684,24.85,25.3,24.8,24.97,555684,0.0,1.0
2024-07-02,24.9,24.915,24.53,24.7,750163,24.9,24.915,24.53,24.7,750163,0.0,1.0
2024-07-03,25.15,25.27,25.08,25.1,236621,25.15,25.27,25.08,25.1,236621,0.0,1.0
2024-07-05,25.54,25.59,25.31,25.55,332614,25.54,25.59,25.31,25.55,332614,0.0,1.0
2024-07-08,25.48,25.72,25.375,25.71,401448,25.48,25.72,25.375,25.71,401448,0.0,1.0
2024-07-09,25.64,25.71,25.5,25.59,364857,25.64,25.71,25.5,25.59,364857,0.0,1.0
2024-07-10,25.71,25.73,25.5203,25.63,245146,25.71,25.73,25.5203,25.63,245146,0.0,1.0
2024-07-11,26.24,26.3029,26.09,26.12,393298,26.24,26.3029,26.09,26.12,393298,0.0,1.0
2024-07-12,27.05,27.135,26.71,26.74,558311,27.05,27.135,26.71,26.74,558311,0.0,1.0
2024-07-15,26.54,26.66,26.375,26.53,999080,26.54,26.66,26.375,26.53,999080,0.0,1.0
2024-07-16,27.0,27.0,26.31,26.31,525265,27.0,27.0,26.31,26.31,525265,0.0,1.0
2024-07-17,26.83,27.0,26.67,26.67,661659,26.83,27.0,26.67,26.67,661659,0.0,1.0
2024-07-18,27.24,27.28,27.05,27.19,858062,27.24,27.28,27.05,27.19,858062,0.0,1.0
2024-07-19,27.75,27.87,27.1,27.11,2347424,27.75,27.87,27.1,27.11,2347424,0.0,1.0
2024-07-22,27.8,27.82,27.42,27.56,872315,27.8,27.82,27.42,27.56,872315,0.0,1.0
2024-07-23,27.94,28.08,27.62,27.7,900695,27.94,28.08,27.62,27.7,900695,0.0,1.0
2024-07-24,27.88,28.03,27.72,27.83,938140,27.88,28.03,27.72,27.83,938140,0.0,1.0
2024-07-25,28.13,28.33,27.73,27.73,740898,28.13,28.33,27.73,27.73,740898,0.0,1.0
2024-07-26,28.38,28.47,28.14,28.18,692108,28.38,28.47,28.14,28.18,692108,0.0,1.0
2024-07-29,28.48,28.56,28.166,28.34,937524,28.48,28.56,28.166,28.34,937524,0.0,1.0
2024-07-30,28.21,28.49,28.11,28.48,651834,28.21,28.49,28.11,28.48,651834,0.0,1.0
2024-07-31,28.29,28.56,28.26,28.44,702013,28.29,28.56,28.26,28.44,702013,0.0,1.0
2024-08-01,28.35,28.54,28.3,28.33,527183,28.35,28.54,28.3,28.33,527183,0.0,1.0
2024-08-02,28.24,28.43,27.95,28.43,550025,28.24,28.43,27.95,28.43,550025,0.0,1.0
2024-08-05,26.07,26.58,26.045,26.3,885760,26.07,26.58,26.045,26.3,885760,0.0,1.0
2024-08-06,26.47,26.62,26.2399,26.38,1117199,26.47,26.62,26.2399,26.38,1117199,0.0,1.0
2024-08-07,26.46,26.89,26.405,26.84,809237,26.46,26.89,26.405,26.84,809237,0.0,1.0
2024-08-08,27.07,27.39,26.35,26.52,967679,27.07,27.39,26.35,26.52,967679,0.0,1.0
2024-08-09,26.43,26.61,26.3316,26.59,482367,26.43,26.61,26.3316,26.59,482367,0.0,1.0
2024-08-12,26.51,26.86,26.495,26.85,637209,26.51,26.86,26.495,26.85,637209,0.0,1.0
2024-08-13,26.57,26.64,26.06,26.15,456936,26.57,26.64,26.06,26.15,456936,0.0,1.0
2024-08-14,26.8,26.97,26.715,26.94,398893,26.8,26.97,26.715,26.94,398893,0.0,1.0
2024-08-15,27.21,27.27,27.07,27.18,278565,27.21,27.27,27.07,27.18,278565,0.0,1.0
2024-08-16,26.95,27.03,26.86,27.01,445132,26.95,27.03,26.86,27.01,445132,0.0,1.0
2024-08-19,27.75,27.75,27.13,27.13,581574,27.75,27.75,27.13,27.13,581574,0.0,1.0
2024-08-20,27.19,27.25,26.76,26.81,606448,27.19,27.25,26.76,26.81,606448,0.0,1.0
2024-08-21,27.49,27.7,27.36,27.62,424553,27.49,27.7,27.36,27.62,424553,0.0,1.0
2024-08-22,27.02,27.4,26.95,27.38,395070,27.02,27.4,26.95,27.38,395070,0.0,1.0
2024-08-23,27.34,27.4,26.86,27.0,384208,27.34,27.4,26.86,27.0,384208,0.0,1.0
2024-08-26,27.36,27.63,27.3201,27.42,306646,27.36,27.63,27.3201,27.42,306646,0.0,1.0
2024-08-27,27.89,27.94,27.73,27.79,437839,27.89,27.94,27.73,27.79,437839,0.0,1.0
2024-08-28,27.7,27.86,27.64,27.77,390488,27.7,27.86,27.64,27.77,390488,0.0,1.0
2024-08-29,27.81,27.93,27.74,27.84,351050,27.81,27.93,27.74,27.84,351050,0.0,1.0
2024-08-30,27.8,27.86,27.62,27.72,347187,27.8,27.86,27.62,27.72,347187,0.0,1.0
2024-09-03,27.41,27.805,27.38,27.73,577728,27.41,27.805,27.38,27.73,577728,0.0,1.0
2024-09-04,27.59,27.73,27.42,27.43,315266,27.59,27.73,27.42,27.43,315266,0.0,1.0
2024-09-05,27.69,27.82,27.54,27.8,403372,27.69,27.82,27.54,27.8,403372,0.0,1.0
2024-09-06,27.52,27.91,27.46,27.82,370163,27.52,27.91,27.46,27.82,370163,0.0,1.0
2024-09-09,27.46,27.62,27.34,27.39,369343,27.46,27.62,27.34,27.39,369343,0.0,1.0
2024-09-10,27.5,27.62,27.375,27.62,398586,27.5,27.62,27.375,27.62,398586,0.0,1.0
2024-09-11,26.93,27.18,26.6775,27.15,338331,26.93,27.18,26.6775,27.15,338331,0.0,1.0
2024-09-12,26.49,26.71,26.28,26.66,363422,26.49,26.71,26.28,26.66,363422,0.0,1.0
2024-09-13,26.9,26.9,26.55,26.55,506451,26.9,26.9,26.55,26.55,506451,0.0,1.0
2024-09-16,26.58,26.77,26.39,26.75,531897,26.58,26.77,26.39,26.75,531897,0.0,1.0
2024-09-17,26.43,26.59,26.36,26.54,321518,26.43,26.59,26.36,26.54,321518,0.0,1.0
2024-09-18,26.2,26.57,26.1,26.31,447014,26.2,26.57,26.1,26.31,447014,0.0,1.0
2024-09-19,26.48,26.53,26.18,26.28,531085,26.48,26.53,26.18,26.28,531085,0.0,1.0
2024-09-20,25.53,25.935,25.53,25.92,618656,25.53,25.935,25.53,25.92,618656,0.0,1.0
2024-09-23,24.14,24.47,24.05,24.47,1244496,24.14,24.47,24.05,24.47,1244496,0.0,1.0
2024-09-24,24.01,24.18,23.85,24.17,640347,24.01,24.18,23.85,24.17,640347,0.0,1.0
2024-09-25,23.83,24.23,23.8,24.23,507851,23.83,24.23,23.8,24.23,507851,0.0,1.0
2024-09-26,24.12,24.12,23.85,24.06,552217,24.12,24.12,23.85,24.06,552217,0.0,1.0
2024-09-27,24.33,24.43,24.23,24.27,483996,24.33,24.43,24.23,24.27,483996,0.0,1.0
2024-09-30,24.38,24.4,24.17,24.3,545571,24.38,24.4,24.17,24.3,545571,0.0,1.0
2024-10-01,24.15,24.31,23.95,24.27,717510,24.15,24.31,23.95,24.27,717510,0.0,1.0
2024-10-02,23.69,23.74,23.24,23.39,1093193,23.69,23.74,23.24,23.39,1093193,0.0,1.0
2024-10-03,23.4,23.58,23.335,23.5,746021,23.4,23.58,23.335,23.5,746021,0.0,1.0
2024-10-04,23.49,23.52,23.28,23.31,604712,23.49,23.52,23.28,23.31,604712,0.0,1.0
2024-10-07,23.43,23.56,23.4,23.47,556007,23.43,23.56,23.4,23.47,556007,0.0,1.0
2024-10-08,23.59,23.68,23.48,23.57,637476,23.59,23.68,23.48,23.57,637476,0.0,1.0
2024-10-09,23.65,23.66,23.43,23.54,1511383,23.65,23.66,23.43,23.54,1511383,0.0,1.0
2024-10-10,23.71,23.74,23.5,23.56,1104689,23.71,23.74,23.5,23.56,1104689,0.0,1.0
2024-10-11,23.53,23.75,23.45,23.54,2008331,23.53,23.75,23.45,23.54,2008331,0.0,1.0
2024-10-14,23.66,23.675,23.405,23.53,3333383,23.66,23.675,23.405,23.53,3333383,0.0,1.0
2024-10-15,23.18,23.625,23.155,23.59,1079518,23.18,23.625,23.155,23.59,1079518,0.0,1.0
2024-10-16,22.6,22.85,22.52,22.83,1330865,22.6,22.85,22.52,22.83,1330865,0.0,1.0
2024-10-17,22.96,22.99,22.78,22.95,1047238,22.96,22.99,22.78,22.95,1047238,0.0,1.0
2024-10-18,22.98,23.085,22.73,22.78,2087791,22.98,23.085,22.73,22.78,2087791,0.0,1.0
2024-10-21,22.78,22.8,22.54,22.76,1591359,22.78,22.8,22.54,22.76,1591359,0.0,1.0
2024-10-22,22.77,22.79,22.39,22.43,1244804,22.77,22.79,22.39,22.43,1244804,0.0,1.0
2024-10-23,22.73,22.98,22.67,22.84,1014965,22.73,22.98,22.67,22.84,1014965,0.0,1.0
2024-10-24,22.82,22.98,22.775,22.82,1034755,22.82,22.98,22.775,22.82,1034755,0.0,1.0
2024-10-25,23.12,23.3,22.73,22.74,2491240,23.12,23.3,22.73,22.74,2491240,0.0,1.0
2024-10-28,23.14,23.21,22.95,23.08,866155,23.14,23.21,22.95,23.08,866155,0.0,1.0
2024-10-29,23.12,23.15,22.87,23.05,1919449,23.12,23.15,22.87,23.05,1919449,0.0,1.0
2024-10-30,22.57,22.82,22.555,22.69,882485,22.57,22.82,22.555,22.69,882485,0.0,1.0
2024-10-31,22.32,22.4,22.22,22.36,964928,22.32,22.4,22.22,22.36,964928,0.0,1.0
2024-11-01,22.56,22.63,22.525,22.605,1113174,22.56,22.63,22.525,22.605,1113174,0.0,1.0
2024-11-04,22.78,22.89,22.65,22.69,1294385,22.78,22.89,22.65,22.69,1294385,0.0,1.0
2024-11-05,22.75,22.84,22.18,22.56,1729706,22.75,22.84,22.18,22.56,1729706,0.0,1.0
2024-11-06,22.33,22.755,21.9,22.2,1846730,22.33,22.755,21.9,22.2,1846730,0.0,1.0
2024-11-07,23.11,23.19,22.64,22.64,1374743,23.11,23.19,22.64,22.64,1374743,0.0,1.0
2024-11-08,23.08,23.18,22.795,22.85,1560527,23.08,23.18,22.795,22.85,1560527,0.0,1.0
2024-11-11,23.2,23.47,22.95,23.18,1654197,23.2,23.47,22.95,23.18,1654197,0.0,1.0
2024-11-12,22.47,22.94,22.405,22.9,1373718,22.47,22.94,22.405,22.9,1373718,0.0,1.0
2024-11-13,21.66,22.2,21.59,21.94,2583750,21.66,22.2,21.59,21.94,2583750,0.0,1.0
2024-11-14,21.18,21.82,21.17,21.75,2462424,21.18,21.82,21.17,21.75,2462424,0.0,1.0
2024-11-15,20.59,21.01,20.5,21.01,1310575,20.59,21.01,20.5,21.01,1310575,0.0,1.0
2024-11-18,20.67,20.845,20.58,20.64,1298200,20.67,20.845,20.58,20.64,1298200,0.0,1.0
2024-11-19,20.5,20.635,20.39,20.51,1084659,20.5,20.635,20.39,20.51,1084659,0.0,1.0
2024-11-20,20.45,20.55,20.36,20.49,1199557,20.45,20.55,20.36,20.49,1199557,0.0,1.0
2024-11-21,20.47,20.62,20.34,20.53,1513364,20.47,20.62,20.34,20.53,1513364,0.0,1.0
2024-11-22,20.65,20.84,20.595,20.61,1077184,20.65,20.84,20.595,20.61,1077184,0.0,1.0
2024-11-25,20.79,20.98,20.68,20.91,2744812,20.79,20.98,20.68,20.91,2744812,0.0,1.0
2024-11-26,20.65,20.76,20.46,20.76,1157925,20.65,20.76,20.46,20.76,1157925,0.0,1.0
2024-11-27,21.16,21.17,20.84,20.86,787442,21.16,21.17,20.84,20.86,787442,0.0,1.0
2024-11-29,21.5,21.67,21.455,21.5,575331,21.5,21.67,21.455,21.5,575331,0.0,1.0
2024-12-02,21.84,21.935,21.695,21.81,1026040,21.84,21.935,21.695,21.81,1026040,0.0,1.0
2024-12-03,21.7,21.84,21.56,21.83,1204459,21.7,21.84,21.56,21.83,1204459,0.0,1.0
2024-12-04,21.65,21.72,21.545,21.71,621209,21.65,21.72,21.545,21.71,621209,0.0,1.0
2024-12-05,21.85,21.97,21.8,21.95,1066916,21.85,21.97,21.8,21.95,1066916,0.0,1.0
2024-12-06,21.81,22.0159,21.72,21.73,1147821,21.81,22.0159,21.72,21.73,1147821,0.0,1.0
2024-12-09,22.11,22.33,21.9636,21.98,1237121,22.11,22.33,21.9636,21.98,1237121,0.0,1.0
2024-12-10,21.83,22.19,21.805,22.17,985509,21.83,22.19,21.805,22.17,985509,0.0,1.0
2024-12-11,21.55,21.78,21.5,21.75,636995,21.55,21.78,21.5,21.75,636995,0.0,1.0
2024-12-12,20.65,21.145,20.65,20.98,958726,20.65,21.145,20.65,20.98,958726,0.0,1.0
2024-12-13,20.17,20.48,20.12,20.46,931207,20.17,20.48,20.12,20.46,931207,0.0,1.0
2024-12-16,20.02,20.37,19.85,19.94,2017427,20.02,20.37,19.85,19.94,2017427,0.0,1.0
2024-12-17,20.03,20.28,19.9,19.95,1075782,20.03,20.28,19.9,19.95,1075782,0.0,1.0
2024-12-18,20.14,21.025,20.12,20.76,1368010,20.14,21.025,20.12,20.76,1368010,0.0,1.0
2024-12-19,20.09,20.33,19.99,20.25,1281450,20.09,20.33,19.99,20.25,1281450,0.0,1.0
2024-12-20,20.31,20.43,20.13,20.22,1829681,20.31,20.43,20.13,20.22,1829681,0.0,1.0
2024-12-23,20.76,20.855,20.5,20.71,1380277,20.76,20.855,20.5,20.71,1380277,0.0,1.0
2024-12-24,20.47,20.705,20.4,20.65,454756,20.47,20.705,20.4,20.65,454756,0.0,1.0
2024-12-26,20.58,20.61,20.41,20.45,751943,20.58,20.61,20.41,20.45,751943,0.0,1.0
2024-12-27,21.02,21.12,20.81,20.87,950621,21.02,21.12,20.81,20.87,950621,0.0,1.0
2024-12-30,20.77,20.88,20.69,20.82,901929,20.77,20.88,20.69,20.82,901929,0.0,1.0
2024-12-31,20.87,21.135,20.61,20.77,490651,20.87,21.135,20.61,20.77,490651,0.0,1.0
2025-01-02,21.0,21.2,20.87,21.13,1021286,21.0,21.2,20.87,21.13,1021286,0.0,1.0
2025-01-03,21.47,21.56,21.12,21.15,839054,21.47,21.56,21.12,21.15,839054,0.0,1.0
2025-01-06,21.86,22.015,21.44,21.48,826155,21.86,22.015,21.44,21.48,826155,0.0,1.0
2025-01-07,22.18,22.275,22.05,22.19,1050789,22.18,22.275,22.05,22.19,1050789,0.0,1.0
2025-01-08,22.19,22.21,21.83,22.15,602971,22.19,22.21,21.83,22.15,602971,0.0,1.0
2025-01-10,22.15,22.235,22.0,22.05,895112,22.15,22.235,22.0,22.05,895112,0.0,1.0
2025-01-13,21.72,21.735,21.32,21.64,955011,21.72,21.735,21.32,21.64,955011,0.0,1.0
2025-01-14,21.64,22.08,21.595,22.0,1003220,21.64,22.08,21.595,22.0,1003220,0.0,1.0
2025-01-15,20.23,20.6093,19.89,20.39,1838334,20.23,20.6093,19.89,20.39,1838334,0.0,1.0
2025-01-16,21.22,21.26,20.7,20.93,2663042,21.22,21.26,20.7,20.93,2663042,0.0,1.0
2025-01-17,20.8,21.025,20.75,20.85,1120114,20.8,21.025,20.75,20.85,1120114,0.0,1.0
2025-01-21,21.8,21.85,21.31,21.35,898955,21.8,21.85,21.31,21.35,898955,0.0,1.0
2025-01-22,20.97,21.52,20.96,21.52,926444,20.97,21.52,20.96,21.52,926444,0.0,1.0
2025-01-23,21.29,21.32,21.03,21.26,860581,21.29,21.32,21.03,21.26,860581,0.0,1.0
2025-01-24,21.13,21.3099,20.9501,21.09,583220,21.13,21.3099,20.9501,21.09,583220,0.0,1.0
2025-01-27,20.8,21.42,20.71,21.01,2448361,20.8,21.42,20.71,21.01,2448361,0.0,1.0
2025-01-28,19.58,19.59,19.02,19.26,5384020,19.58,19.59,19.02,19.26,5384020,0.0,1.0
2025-01-29,19.85,19.86,19.34,19.5,5369344,19.85,19.86,19.34,19.5,5369344,0.0,1.0
2025-01-30,19.81,19.85,19.56,19.66,1281837,19.81,19.85,19.56,19.66,1281837,0.0,1.0
2025-01-31,19.67,19.97,19.61,19.78,1321025,19.67,19.97,19.61,19.78,1321025,0.0,1.0
2025-02-03,19.11,19.37,19.0,19.1,1291015,19.11,19.37,19.0,19.1,1291015,0.0,1.0
2025-02-04,19.21,19.43,19.13,19.19,1147379,19.21,19.43,19.13,19.19,1147379,0.0,1.0
2025-02-05,19.47,19.625,19.3,19.3,1788721,19.47,19.625,19.3,19.3,1788721,0.0,1.0
2025-02-06,19.35,19.47,19.1542,19.31,1866935,19.35,19.47,19.1542,19.31,1866935,0.0,1.0
2025-02-07,19.0,19.355,18.92,19.29,1245703,19.0,19.355,18.92,19.29,1245703,0.0,1.0
2025-02-10,18.69,19.015,18.635,18.93,951256,18.69,19.015,18.635,18.93,951256,0.0,1.0
2025-02-11,18.89,19.13,18.87,19.05,1338236,18.89,19.13,18.87,19.05,1338236,0.0,1.0
2025-02-12,19.69,19.71,18.74,18.87,1617004,19.69,19.71,18.74,18.87,1617004,0.0,1.0
2025-02-13,20.92,20.98,20.03,20.11,1872721,20.92,20.98,20.03,20.11,1872721,0.0,1.0
2025-02-14,21.3,21.31,21.005,21.08,2417859,21.3,21.31,21.005,21.08,2417859,0.0,1.0
2025-02-18,21.77,21.79,21.3,21.34,1833163,21.77,21.79,21.3,21.34,1833163,0.0,1.0
2025-02-19,21.97,22.06,21.45,21.45,1900121,21.97,22.06,21.45,21.45,1900121,0.0,1.0
2025-02-20,22.44,22.55,22.07,22.07,1030526,22.44,22.55,22.07,22.07,1030526,0.0,1.0
2025-02-21,22.34,22.36,22.07,22.32,1056869,22.34,22.36,22.07,22.32,1056869,0.0,1.0
2025-02-24,22.5,22.61,22.35,22.455,978049,22.5,22.61,22.35,22.455,978049,0.0,1.0
2025-02-25,22.96,23.21,22.92,23.13,1052817,22.96,23.21,22.92,23.13,1052817,0.0,1.0
2025-02-26,22.61,22.93,22.54,22.84,901994,22.61,22.93,22.54,22.84,901994,0.0,1.0
2025-02-27,22.73,22.845,22.545,22.56,920707,22.73,22.845,22.545,22.56,920707,0.0,1.0
2025-02-28,22.68,22.68,22.43,22.64,1026825,22.68,22.68,22.43,22.64,1026825,0.0,1.0
2025-03-03,22.96,23.31,22.83,23.25,774847,22.96,23.31,22.83,23.25,774847,0.0,1.0
2025-03-04,23.33,23.455,23.04,23.11,811685,23.33,23.455,23.04,23.11,811685,0.0,1.0
2025-03-05,24.1,24.11,23.86,23.98,604046,24.1,24.11,23.86,23.98,604046,0.0,1.0
2025-03-06,23.71,23.91,23.625,23.76,874090,23.71,23.91,23.625,23.76,874090,0.0,1.0
2025-03-07,24.14,24.325,24.0,24.04,803348,24.14,24.325,24.0,24.04,803348,0.0,1.0
2025-03-10,21.975,24.05,21.67,23.93,5840164,21.975,24.05,21.67,23.93,5840164,0.0,1.0
2025-03-11,20.26,20.83,20.03,20.71,3584257,20.26,20.83,20.03,20.71,3584257,0.0,1.0
2025-03-12,20.21,20.36,20.07,20.2,1813091,20.21,20.36,20.07,20.2,1813091,0.0,1.0
2025-03-13,19.96,20.26,19.75,19.79,1397976,19.96,20.26,19.75,19.79,1397976,0.0,1.0
2025-03-14,20.51,21.07,20.425,20.96,953606,20.51,21.07,20.425,20.96,953606,0.0,1.0
2025-03-17,20.8,20.85,20.2,20.24,1768667,20.8,20.85,20.2,20.24,1768667,0.0,1.0
2025-03-18,20.2,20.59,20.04,20.47,1747545,20.2,20.59,20.04,20.47,1747545,0.0,1.0
2025-03-19,20.25,20.345,20.04,20.16,1119381,20.25,20.345,20.04,20.16,1119381,0.0,1.0
2025-03-20,19.84,20.09,19.82,19.92,1190408,19.84,20.09,19.82,19.92,1190408,0.0,1.0
2025-03-21,19.76,19.94,19.63,19.77,1122333,19.76,19.94,19.63,19.77,1122333,0.0,1.0
2025-03-24,19.29,19.33,18.99,19.01,1357016,19.29,19.33,18.99,19.01,1357016,0.0,1.0
2025-03-25,19.06,19.68,18.995,19.67,1209218,19.06,19.68,18.995,19.67,1209218,0.0,1.0
2025-03-26,19.62,19.83,19.52,19.73,1315875,19.62,19.83,19.52,19.73,1315875,0.0,1.0
2025-03-27,20.14,20.37,19.94,19.94,1027809,20.14,20.37,19.94,19.94,1027809,0.0,1.0
2025-03-28,19.9,19.96,19.73,19.81,1107633,19.9,19.96,19.73,19.81,1107633,0.0,1.0
2025-03-31,19.58,19.66,19.355,19.53,1044787,19.58,19.66,19.355,19.53,1044787,0.0,1.0
2025-04-01,18.66,19.1,18.622,19.09,1794029,18.66,19.1,18.622,19.09,1794029,0.0,1.0
2025-04-02,18.82,18.85,18.48,18.48,1929097,18.82,18.85,18.48,18.48,1929097,0.0,1.0
2025-04-03,19.24,19.32,19.0,19.19,1715434,19.24,19.32,19.0,19.19,1715434,0.0,1.0
2025-04-04,18.39,18.885,18.3,18.8,2472573,18.39,18.885,18.3,18.8,2472573,0.0,1.0
2025-04-07,18.19,18.68,17.815,18.02,3296077,18.19,18.68,17.815,18.02,3296077,0.0,1.0
2025-04-08,17.98,18.92,17.77,18.89,1942332,17.98,18.92,17.77,18.89,1942332,0.0,1.0
2025-04-09,18.83,18.97,17.235,17.71,2027662,18.83,18.97,17.235,17.71,2027662,0.0,1.0
2025-04-10,18.01,18.7,17.575,18.68,1863288,18.01,18.7,17.575,18.68,1863288,0.0,1.0
2025-04-11,18.81,18.875,18.44,18.64,1524787,18.81,18.875,18.44,18.64,1524787,0.0,1.0
2025-04-14,19.32,19.37,19.07,19.2,1337520,19.32,19.37,19.07,19.2,1337520,0.0,1.0
2025-04-15,19.51,19.685,19.35,19.65,1826066,19.51,19.685,19.35,19.65,1826066,0.0,1.0
2025-04-16,19.55,19.735,19.42,19.55,940320,19.55,19.735,19.42,19.55,940320,0.0,1.0
2025-04-17,20.04,20.16,19.42,19.47,1135338,20.04,20.16,19.42,19.47,1135338,0.0,1.0
2025-04-21,20.07,20.18,19.725,20.0,1074679,20.07,20.18,19.725,20.0,1074679,0.0,1.0
2025-04-22,20.27,20.285,19.68,19.68,1791060,20.27,20.285,19.68,19.68,1791060,0.0,1.0
2025-04-23,20.13,20.39,20.02,20.29,1292692,20.13,20.39,20.02,20.29,1292692,0.0,1.0
2025-04-24,20.54,20.55,20.25,20.35,769590,20.54,20.55,20.25,20.35,769590,0.0,1.0
2025-04-25,20.59,20.635,20.36,20.47,715774,20.59,20.635,20.36,20.47,715774,0.0,1.0
2025-04-28,20.63,20.7256,20.46,20.65,783386,20.63,20.7256,20.46,20.65,783386,0.0,1.0
2025-04-29,20.79,21.075,20.745,21.04,1230982,20.79,21.075,20.745,21.04,1230982,0.0,1.0
2025-04-30,21.15,21.24,20.91,21.03,1354443,21.15,21.24,20.91,21.03,1354443,0.0,1.0
2025-05-01,20.93,21.32,20.875,21.31,1263895,20.93,21.32,20.875,21.31,1263895,0.0,1.0
2025-05-02,21.48,21.66,21.345,21.59,1490619,21.48,21.66,21.345,21.59,1490619,0.0,1.0
2025-05-05,21.55,21.76,21.51,21.76,974693,21.55,21.76,21.51,21.76,974693,0.0,1.0
2025-05-06,20.42,21.24,20.42,21.24,1177536,20.42,21.24,20.42,21.24,1177536,0.0,1.0
2025-05-07,20.6,20.98,20.58,20.82,1795970,20.6,20.98,20.58,20.82,1795970,0.0,1.0
2025-05-08,19.42,19.9875,19.355,19.952,3194609,19.42,19.9875,19.355,19.952,3194609,0.0,1.0
2025-05-09,19.36,19.96,19.35,19.61,2185465,19.36,19.96,19.35,19.61,2185465,0.0,1.0
2025-05-12,19.93,19.95,19.12,19.13,2595096,19.93,19.95,19.12,19.13,2595096,0.0,1.0
2025-05-13,19.31,19.52,18.885,19.52,2195417,19.31,19.52,18.885,19.52,2195417,0.0,1.0
2025-05-14,19.08,19.665,19.045,19.58,1706270,19.08,19.665,19.045,19.58,1706270,0.0,1.0
2025-05-15,19.65,19.66,19.32,19.42,1039385,19.65,19.66,19.32,19.42,1039385,0.0,1.0
2025-05-16,19.88,19.9,19.59,19.62,836564,19.88,19.9,19.59,19.62,836564,0.0,1.0
2025-05-19,20.18,20.185,19.8,19.81,1058340,20.18,20.185,19.8,19.81,1058340,0.0,1.0
2025-05-20,20.33,20.4,20.14,20.25,1030051,20.33,20.4,20.14,20.25,1030051,0.0,1.0
2025-05-21,20.52,20.87,20.46,20.87,1536663,20.52,20.87,20.46,20.87,1536663,0.0,1.0
2025-05-22,21.03,21.225,20.9,20.94,1967691,21.03,21.225,20.9,20.94,1967691,0.0,1.0
2025-05-23,20.81,20.82,20.52,20.52,1247688,20.81,20.82,20.52,20.52,1247688,0.0,1.0
2025-05-27,21.28,21.379,20.95,21.34,1389021,21.28,21.379,20.95,21.34,1389021,0.0,1.0
2025-05-28,21.19,21.21,20.73,20.74,1429148,21.19,21.21,20.73,20.74,1429148,0.0,1.0
2025-05-29,21.32,21.415,21.115,21.17,685051,21.32,21.415,21.115,21.17,685051,0.0,1.0
2025-05-30,20.95,21.18,20.57,21.14,824108,20.95,21.18,20.57,21.14,824108,0.0,1.0
2025-06-02,21.77,21.94,21.57,21.79,1992687,21.77,21.94,21.57,21.79,1992687,0.0,1.0
2025-06-03,21.35,21.525,20.88,21.125,1129525,21.35,21.525,20.88,21.125,1129525,0.0,1.0
2025-06-04,21.78,22.15,21.76,22.02,1334837,21.78,22.15,21.76,22.02,1334837,0.0,1.0
2025-06-05,21.81,22.07,21.775,22.07,680209,21.81,22.07,21.775,22.07,680209,0.0,1.0
2025-06-06,22.2,22.22,21.86,21.86,956446,22.2,22.22,21.86,21.86,956446,0.0,1.0
2025-06-09,22.25,22.37,22.02,22.2,791012,22.25,22.37,22.02,22.2,791012,0.0,1.0
2025-06-10,22.84,22.925,22.5,22.53,1238818,22.84,22.925,22.5,22.53,1238818,0.0,1.0
2025-06-11,22.63,22.889,22.58,22.672,1219200,22.63,22.889,22.58,22.672,1219200,0.0,1.0
2025-06-12,23.09,23.13,22.77,22.95,1026460,23.09,23.13,22.77,22.95,1026460,0.0,1.0
2025-06-13,22.82,23.075,22.7,22.96,1112751,22.82,23.075,22.7,22.96,1112751,0.0,1.0
2025-06-16,22.86,23.055,22.73,22.96,1621739,22.86,23.055,22.73,22.96,1621739,0.0,1.0
2025-06-17,22.03,22.43,22.02,22.39,1569265,22.03,22.43,22.02,22.39,1569265,0.0,1.0
2025-06-18,21.56,21.91,21.5,21.74,1846493,21.56,21.91,21.5,21.74,1846493,0.0,1.0
2025-06-20,21.16,21.45,21.07,21.45,1746425,21.16,21.45,21.07,21.45,1746425,0.0,1.0
2025-06-23,20.68,21.02,20.64,20.89,3563728,20.68,21.02,20.64,20.89,3563728,0.0,1.0
2025-06-24,20.74,20.91,20.49,20.68,5980081,20.74,20.91,20.49,20.68,5980081,0.0,1.0
2025-06-25,20.52,20.595,20.31,20.53,1076140,20.52,20.595,20.31,20.53,1076140,0.0,1.0
2025-06-26,20.73,20.74,20.58,20.7,863640,20.73,20.74,20.58,20.7,863640,0.0,1.0
2025-06-27,20.5,20.745,20.385,20.59,727649,20.5,20.745,20.385,20.59,727649,0.0,1.0
2025-06-30,20.66,20.685,20.44,20.47,1022012,20.66,20.685,20.44,20.47,1022012,0.0,1.0
2025-07-01,20.74,21.075,20.46,20.49,1295940,20.74,21.075,20.46,20.49,1295940,0.0,1.0
2025-07-02,20.44,20.585,20.24,20.35,1310145,20.44,20.585,20.24,20.35,1310145,0.0,1.0
2025-07-03,20.3,20.435,20.225,20.42,1125763,20.3,20.435,20.225,20.42,1125763,0.0,1.0
2025-07-07,20.52,20.56,20.33,20.5,1425769,20.52,20.56,20.33,20.5,1425769,0.0,1.0
2025-07-08,21.25,21.41,20.785,20.84,1889844,21.25,21.41,20.785,20.84,1889844,0.0,1.0
2025-07-09,21.58,21.645,21.28,21.31,1244776,21.58,21.645,21.28,21.31,1244776,0.0,1.0
2025-07-10,21.86,21.8983,21.53,21.68,1049609,21.86,21.8983,21.53,21.68,1049609,0.0,1.0
2025-07-11,21.4,21.7,21.265,21.7,1247550,21.4,21.7,21.265,21.7,1247550,0.0,1.0
2025-07-14,21.46,21.475,21.26,21.32,598464,21.46,21.475,21.26,21.32,598464,0.0,1.0
2025-07-15,21.15,21.59,21.1,21.55,1040898,21.15,21.59,21.1,21.55,1040898,0.0,1.0
2025-07-16,21.87,21.89,21.41,21.44,1046246,21.87,21.89,21.41,21.44,1046246,0.0,1.0
2025-07-17,22.01,22.165,21.815,21.9,915175,22.01,22.165,21.815,21.9,915175,0.0,1.0
2025-07-18,21.88,22.3,21.82,22.3,837921,21.88,22.3,21.82,22.3,837921,0.0,1.0
2025-07-21,21.69,21.825,21.61,21.69,635193,21.69,21.825,21.61,21.69,635193,0.0,1.0
2025-07-22,21.8,21.855,21.585,21.61,834995,21.8,21.855,21.585,21.61,834995,0.0,1.0
2025-07-23,22.87,22.92,22.51,22.59,1804585,22.87,22.92,22.51,22.59,1804585,0.0,1.0
2025-07-24,23.63,23.868,23.46,23.555,1539183,23.63,23.868,23.46,23.555,1539183,0.0,1.0
2025-07-25,23.4,23.435,23.19,23.33,713885,23.4,23.435,23.19,23.33,713885,0.0,1.0
2025-07-28,23.09,23.4,23.08,23.39,652045,23.09,23.4,23.08,23.39,652045,0.0,1.0
2025-07-29,22.6,22.81,22.57,22.77,826766,22.6,22.81,22.57,22.77,826766,0.0,1.0
2025-07-30,22.27,22.56,22.18,22.52,709412,22.27,22.56,22.18,22.52,709412,0.0,1.0
2025-07-31,21.67,22.09,21.64,21.92,783779,21.67,22.09,21.64,21.92,783779,0.0,1.0
2025-08-01,21.78,21.785,21.26,21.42,1204497,21.78,21.785,21.26,21.42,1204497,0.0,1.0
2025-08-04,21.98,22.06,21.69,21.76,967090,21.98,22.06,21.69,21.76,967090,0.0,1.0
2025-08-05,22.1,22.27,21.97,22.08,776398,22.1,22.27,21.97,22.08,776398,0.0,1.0
2025-08-06,21.51,21.72,21.38,21.61,1508764,21.51,21.72,21.38,21.61,1508764,0.0,1.0
2025-08-07,22.69,22.895,21.86,21.86,3056049,22.69,22.895,21.86,21.86,3056049,0.0,1.0
2025-08-08,21.43,21.66,21.2686,21.36,1745900,21.43,21.66,21.2686,21.36,1745900,0.0,1.0
2025-08-11,21.08,21.28,20.995,21.01,982979,21.08,21.28,20.995,21.01,982979,0.0,1.0
2025-08-12,21.87,21.88,21.17,21.17,1157744,21.87,21.88,21.17,21.17,1157744,0.0,1.0
2025-08-13,22.67,22.69,22.18,22.24,827885,22.67,22.69,22.18,22.24,827885,0.0,1.0
2025-08-14,22.98,23.01,22.48,22.55,921351,22.98,23.01,22.48,22.55,921351,0.0,1.0
2025-08-15,23.31,23.49,23.14,23.36,1487879,23.31,23.49,23.14,23.36,1487879,0.0,1.0
2025-08-18,23.42,23.59,23.22,23.22,823044,23.42,23.59,23.22,23.22,823044,0.0,1.0
2025-08-19,23.82,23.93,23.62,23.66,1001697,23.82,23.93,23.62,23.66,1001697,0.0,1.0
2025-08-20,24.06,24.39,24.02,24.08,1086191,24.06,24.39,24.02,24.08,1086191,0.0,1.0
2025-08-21,24.42,24.4879,24.31,24.44,2129520,24.42,24.4879,24.31,24.44,2129520,0.0,1.0
2025-08-22,24.65,24.835,24.46,24.6,1389411,24.65,24.835,24.46,24.6,1389411,0.0,1.0
2025-08-25,24.31,24.745,24.28,24.635,1222795,24.31,24.745,24.28,24.635,1222795,0.0,1.0
2025-08-26,24.54,24.61,24.41,24.51,1108117,24.54,24.61,24.41,24.51,1108117,0.0,1.0
2025-08-27,24.78,24.93,24.565,24.8,1176386,24.78,24.93,24.565,24.8,1176386,0.0,1.0
2025-08-28,25.11,25.25,25.005,25.16,2277517,25.11,25.25,25.005,25.16,2277517,0.0,1.0
2025-08-29,24.87,24.995,24.75,24.88,676684,24.87,24.995,24.75,24.88,676684,0.0,1.0
2025-09-02,25.89,25.985,25.595,25.79,2117540,25.89,25.985,25.595,25.79,2117540,0.0,1.0
2025-09-03,27.08,27.16,26.47,26.49,2320004,27.08,27.16,26.47,26.49,2320004,0.0,1.0
2025-09-04,27.38,27.39,26.94,27.11,1488131,27.38,27.39,26.94,27.11,1488131,0.0,1.0
2025-09-05,27.54,27.605,27.35,27.36,2259732,27.54,27.605,27.35,27.36,2259732,0.0,1.0
2025-09-08,27.54,27.58,27.14,27.42,997913,27.54,27.58,27.14,27.42,997913,0.0,1.0
2025-09-09,27.83,27.865,27.6,27.71,1379251,27.83,27.865,27.6,27.71,1379251,0.0,1.0
2025-09-10,27.73,28.03,27.575,27.94,1219267,27.73,28.03,27.575,27.94,1219267,0.0,1.0
2025-09-11,28.61,28.745,28.34,28.34,1514820,28.61,28.745,28.34,28.34,1514820,0.0,1.0
2025-09-12,27.82,28.375,27.805,28.33,1484418,27.82,28.375,27.805,28.33,1484418,0.0,1.0
2025-09-15,27.99,28.205,27.855,28.13,1540575,27.99,28.205,27.855,28.13,1540575,0.0,1.0
2025-09-16,28.24,28.24,28.03,28.15,1076320,28.24,28.24,28.03,28.15,1076320,0.0,1.0
2025-09-17,28.08,28.275,27.84,27.86,1488501,28.08,28.275,27.84,27.86,1488501,0.0,1.0
2025-09-18,28.04,28.105,27.95,28.02,1057216,28.04,28.105,27.95,28.02,1057216,0.0,1.0
2025-09-19,28.28,28.57,28.28,28.47,1874980,28.28,28.57,28.28,28.47,1874980,0.0,1.0
2025-09-22,28.6,28.685,28.43,28.61,745900,28.6,28.685,28.43,28.61,745900,0.0,1.0
2025-09-23,28.73,28.985,28.66,28.7,1543119,28.73,28.985,28.66,28.7,1543119,0.0,1.0
2025-09-24,29.45,29.515,28.93,28.98,1215574,29.45,29.515,28.93,28.98,1215574,0.0,1.0
2025-09-25,28.84,29.36,28.6,29.25,1817125,28.84,29.36,28.6,29.25,1817125,0.0,1.0
2025-09-26,29.07,29.115,28.74,28.8,1038078,29.07,29.115,28.74,28.8,1038078,0.0,1.0
2025-09-29,29.33,29.34,28.36,28.52,5088038,29.33,29.34,28.36,28.52,5088038,0.0,1.0
2025-09-30,30.67,30.845,29.77,29.77,5647458,30.67,30.845,29.77,29.77,5647458,0.0,1.0
2025-10-01,31.77,31.815,30.74,30.8,3614277,31.77,31.815,30.74,30.8,3614277,0.0,1.0
2025-10-02,32.12,32.24,31.74,32.0,2237004,32.12,32.24,31.74,32.0,2237004,0.0,1.0
2025-10-03,33.56,33.61,32.61,32.7,4157796,33.56,33.61,32.61,32.7,4157796,0.0,1.0
2025-10-06,33.31,33.63,32.92,33.03,4721569,33.31,33.63,32.92,33.03,4721569,0.0,1.0
2025-10-07,32.64,33.11,32.611,33.08,1678144,32.64,33.11,32.611,33.08,1678144,0.0,1.0
2025-10-08,32.74,32.93,32.505,32.78,1568673,32.74,32.93,32.505,32.78,1568673,0.0,1.0
2025-10-09,31.85,32.26,31.62,32.19,2712417,31.85,32.26,31.62,32.19,2712417,0.0,1.0
2025-10-10,31.81,31.945,31.59,31.9,2177073,31.81,31.945,31.59,31.9,2177073,0.0,1.0
2025-10-13,32.68,32.805,31.841,31.99,2566986,32.68,32.805,31.841,31.99,2566986,0.0,1.0
2025-10-14,32.75,32.9,32.032,32.54,3032661,32.75,32.9,32.032,32.54,3032661,0.0,1.0
2025-10-15,32.72,32.93,31.87,32.53,2238687,32.72,32.93,31.87,32.53,2238687,0.0,1.0
2025-10-16,32.75,33.65,32.5801,33.14,2091665,32.75,33.65,32.5801,33.14,2091665,0.0,1.0
2025-10-17,33.17,33.185,32.672,32.78,1987313,33.17,33.185,32.672,32.78,1987313,0.0,1.0
2025-10-20,30.54,31.5,30.34,31.5,4711921,30.54,31.5,30.34,31.5,4711921,0.0,1.0
2025-10-21,30.13,30.255,29.57,29.92,3143377,30.13,30.255,29.57,29.92,3143377,0.0,1.0
2025-10-22,29.92,30.24,29.66,30.21,1417667,29.92,30.24,29.66,30.21,1417667,0.0,1.0
2025-10-23,29.87,30.21,29.825,30.11,2477589,29.87,30.21,29.825,30.11,2477589,0.0,1.0
2025-10-24,29.89,29.98,29.4595,29.68,3904645,29.89,29.98,29.4595,29.68,3904645,0.0,1.0
2025-10-27,29.03,29.6,28.94,29.5,3637538,29.03,29.6,28.94,29.5,3637538,0.0,1.0
2025-10-28,29.13,29.2,28.83,29.04,2385038,29.13,29.2,28.83,29.04,2385038,0.0,1.0
2025-10-29,28.95,29.3,28.65,29.28,1071385,28.95,29.3,28.65,29.28,1071385,0.0,1.0
2025-10-30,28.67,28.865,28.32,28.55,2805822,28.67,28.865,28.32,28.55,2805822,0.0,1.0
2025-10-31,28.61,28.645,28.32,28.56,1574401,28.61,28.645,28.32,28.56,1574401,0.0,1.0
2025-11-03,28.71,29.19,28.505,28.67,2050040,28.71,29.19,28.505,28.67,2050040,0.0,1.0
2025-11-04,28.76,29.39,28.51,28.54,2933561,28.76,29.39,28.51,28.54,2933561,0.0,1.0
2025-11-05,29.19,29.255,28.08,28.24,2924779,29.19,29.255,28.08,28.24,2924779,0.0,1.0
2025-11-06,28.84,29.35,28.1501,28.84,3831087,28.84,29.35,28.1501,28.84,3831087,0.0,1.0
2025-11-07,28.66,28.84,28.42,28.73,2026734,28.66,28.84,28.42,28.73,2026734,0.0,1.0
2025-11-10,29.06,29.58,28.885,29.36,1877574,29.06,29.58,28.885,29.36,1877574,0.0,1.0
2025-11-11,30.31,30.44,29.28,29.29,2184351,30.31,30.44,29.28,29.29,2184351,0.0,1.0
2025-11-12,30.47,30.66,30.2579,30.37,954525,30.47,30.66,30.2579,30.37,954525,0.0,1.0
2025-11-13,30.24,30.78,30.23,30.43,1069794,30.24,30.78,30.23,30.43,1069794,0.0,1.0
2025-11-14,30.26,30.53,30.08,30.14,1426741,30.26,30.53,30.08,30.14,1426741,0.0,1.0
2025-11-17,30.42,30.89,30.28,30.35,889452,30.42,30.89,30.28,30.35,889452,0.0,1.0
2025-11-18,30.32,30.355,29.67,30.05,2172255,30.32,30.355,29.67,30.05,2172255,0.0,1.0
2025-11-19,30.57,30.815,30.31,30.47,1122102,30.57,30.815,30.31,30.47,1122102,0.0,1.0
2025-11-20,30.04,30.73,29.98,30.72,1156371,30.04,30.73,29.98,30.72,1156371,0.0,1.0
2025-11-21,30.45,30.735,30.19,30.24,1035432,30.45,30.735,30.19,30.24,1035432,0.0,1.0
2025-11-24,30.82,31.34,30.71,30.79,1657886,30.82,31.34,30.71,30.79,1657886,0.0,1.0
2025-11-25,31.4,31.5,31.0,31.25,1189865,31.4,31.5,31.0,31.25,1189865,0.0,1.0
2025-11-26,31.92,32.0,31.7,31.84,1228123,31.92,32.0,31.7,31.84,1228123,0.0,1.0