date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-10-31,20.1,20.35,20.1,20.33,5761,18.8071246699793,19.0410441310487,18.8071246699793,19.0223305741632,6157.03367909495,0.0,1.0
2014-11-03,20.07,20.21,20.06,20.21,4028,18.779054334651,18.9100492328499,18.7696975562082,18.9100492328499,4304.90047897837,0.0,1.0
2014-11-04,20.05,20.05,19.94,19.94,1870,18.7603407777655,18.7603407777655,18.6574162148949,18.6574162148949,1998.55111610962,0.0,1.0
2014-11-05,20.0299,20.31,20.0,20.31,4345,18.7415336530955,19.0036170172776,18.7135568855516,19.0036170172776,4643.69229919588,0.0,1.0
2014-11-06,19.7468,19.78,19.7,19.75,1990,18.4766432553805,18.5077077598105,18.4328535322683,18.4796374244822,2126.80038559259,0.0,1.0
2014-11-07,19.65,20.0,19.57,20.0,1724,18.3860696400544,18.7135568855516,18.3112154125122,18.7135568855516,1842.51450490534,0.0,1.0
2014-11-10,19.9,19.91,19.71,19.71,3510,18.6199891011238,18.6293458795666,18.4422103107111,18.4422103107111,3751.29113237689,0.0,1.0
2014-11-11,19.92,20.5,19.84,20.5,3250,18.6387026580094,19.1813958076904,18.5638484304672,19.1813958076904,3473.41771516378,0.0,1.0
2014-11-12,19.98,19.98,19.8388,19.84,6900,18.694843328666,18.694843328666,18.562725617054,18.5638484304672,7374.33299527081,0.0,1.0
2014-11-13,19.99,20.07,19.95,20.07,2450,18.7042001071088,18.779054334651,18.6667729933377,18.779054334651,2618.42258527731,0.0,1.0
2014-11-14,19.78,19.87,19.78,19.87,1130,18.5077077598105,18.5919187657955,18.5077077598105,18.5919187657955,1207.68062096464,0.0,1.0
2014-11-17,19.76,19.79,19.76,19.79,3510,18.488994202925,18.5170645382533,18.488994202925,18.5170645382533,3751.29113237688,0.0,1.0
2014-11-18,20.06,20.08,20.01,20.06,1950,18.7696975562082,18.7884111130938,18.7229136639944,18.7696975562082,2084.05062909827,0.0,1.0
2014-11-19,19.92,19.92,19.92,19.92,850,18.6387026580094,18.6387026580094,18.6387026580094,18.6387026580094,908.432325504372,0.0,1.0
2014-11-20,19.88,19.88,19.853,19.86,1240,18.6012755442383,18.6012755442383,18.5760122424428,18.5825619873527,1325.24245132402,0.0,1.0
2014-11-21,20.03,20.15,19.97,20.15,1950,18.7416272208799,18.8539085621932,18.6854865502232,18.8539085621932,2084.05062909827,0.0,1.0
2014-11-24,20.19,20.19,20.09,20.09,2580,18.8913356759643,18.8913356759643,18.7977678915366,18.7977678915366,2757.35929388387,0.0,1.0
2014-11-25,20.22,20.22,20.22,20.22,667,18.9194060112926,18.9194060112926,18.9194060112926,18.9194060112926,712.852189542845,0.0,1.0
2014-11-26,20.21,20.21,20.21,20.21,540,18.9100492328499,18.9100492328499,18.9100492328499,18.9100492328499,577.121712673366,0.0,1.0
2014-11-28,20.5055,20.63,20.49,20.49,1325,19.1865420358339,19.3030339274465,19.1720390292476,19.1720390292476,1416.08568387446,0.0,1.0
2014-12-01,20.17,20.32,20.07,20.28,1000,18.8726221190788,19.0129737957204,18.779054334651,18.9755466819493,1068.74391235808,0.0,1.0
2014-12-02,20.23,20.23,20.14,20.22,2350,18.9287627897354,18.9287627897354,18.8445517837504,18.9194060112926,2511.54819404151,0.0,1.0
2014-12-03,20.33,20.33,20.23,20.23,1325,19.0223305741632,19.0223305741632,18.9287627897354,18.9287627897354,1416.08568387446,0.0,1.0
2014-12-04,20.35,20.35,20.32,20.33,1220,19.0410441310487,19.0410441310487,19.0129737957204,19.0223305741632,1303.86757307687,0.0,1.0
2014-12-05,20.51,20.51,20.5,20.5,1055,19.1907525861331,19.1907525861331,19.1813958076904,19.1813958076904,1127.52482753778,0.0,1.0
2014-12-08,20.5,20.69,20.5,20.67,1213,19.1813958076904,19.3591745981031,19.1813958076904,19.3404610412176,1296.38636569036,0.0,1.0
2014-12-09,20.86,20.88,20.57,20.57,1203,19.5182398316303,19.5369533885158,19.2468932567898,19.2468932567898,1285.69892656678,0.0,1.0
2014-12-10,20.68,20.86,20.68,20.86,1026,19.3498178196603,19.5182398316303,19.3498178196603,19.5182398316303,1096.5312540794,0.0,1.0
2014-12-11,20.66,20.91,20.66,20.91,2407,19.3311042627748,19.5650237238442,19.3311042627748,19.5650237238442,2572.46659704591,0.0,1.0
2014-12-12,20.6699,20.73,20.6,20.73,1427,19.3403674734331,19.3966017118742,19.2749635921181,19.3966017118742,1525.09756293499,0.0,1.0
2014-12-15,20.28,20.59,20.22,20.55,1250,18.9755466819493,19.2656068136753,18.9194060112926,19.2281796999042,1335.92989044761,0.0,1.0
2014-12-16,20.06,20.26,19.95,19.95,3305,18.7696975562082,18.9568331250637,18.6667729933377,18.6667729933377,3532.19863034348,0.0,1.0
2014-12-17,20.2255,20.2255,20.02,20.08,1046,18.9245522394362,18.9245522394362,18.7322704424371,18.7884111130938,1117.90613232656,0.0,1.0
2014-12-18,21.14,21.16,20.87,20.87,5602,19.780229628028,19.7989431849136,19.5275966100731,19.5275966100731,5987.10339703001,0.0,1.0
2014-12-19,21.37,21.4899,21.29,21.4899,2156,19.9954355322119,20.1076233057407,19.9205813046697,20.1076233057407,2304.21187504403,0.0,1.0
2014-12-22,21.57,21.597,21.3467,21.4,3168,20.1825711010674,20.2078344028629,19.9736342384402,20.0235058675402,3385.78071435041,0.0,1.0
2014-12-23,21.08,21.79,21.0,21.79,2787,19.7240889573714,20.3884202268084,19.6492347298292,20.3884202268084,2978.58928374198,0.0,1.0
2014-12-24,21.206,21.3,20.6,20.6,1505,19.8419843657503,19.9299380831124,19.2749635921181,19.2749635921181,1608.45958809892,0.0,1.0
2014-12-26,21.46,21.51,21.18,21.18,1280,20.0796465381968,20.1264304304107,19.8176567417991,19.8176567417991,1367.99220781835,0.0,1.0
2014-12-29,21.47,21.64,21.37,21.64,3861,20.0890033166396,20.2480685501668,19.9954355322119,20.2480685501668,4126.42024561457,0.0,1.0
2014-12-30,21.2601,21.49,21.2601,21.49,2577,19.8926045371258,20.1077168735252,19.8926045371258,20.1077168735252,2754.15306214678,0.0,1.0
2014-12-31,21.23,21.48,21.23,21.48,1363,19.864440634013,20.0983600950824,19.864440634013,20.0983600950824,1456.69795254407,0.0,1.0
2015-01-02,21.3,21.455,21.04,21.04,3675,19.9299380831124,20.0749681489755,19.6866618436003,19.6866618436003,3927.63387791597,0.0,1.0
2015-01-05,21.23,21.4601,21.1899,21.29,3939,19.864440634013,20.0797401059813,19.8269199524575,19.9205813046697,4209.7822707785,0.0,1.0
2015-01-06,20.985,21.3,20.868,21.3,6633,19.635199562165,19.9299380831124,19.5257252543845,19.9299380831124,7088.97837067118,0.0,1.0
2015-01-07,21.28,21.31,21.09,21.09,8065,19.9112245262269,19.9392948615552,19.7334457358141,19.7334457358141,8619.41965316796,0.0,1.0
2015-01-08,21.6,21.6,21.59,21.59,342,20.2106414363957,20.2106414363957,20.2012846579529,20.2012846579529,365.510418026466,0.0,1.0
2015-01-09,21.73,21.9099,21.58,21.9099,2688,20.3322795561518,20.5006080003373,20.1919278795101,20.5006080003373,2872.78363641854,0.0,1.0
2015-01-12,22.5852,23.17,22.58,23.17,8851,21.132471248578,21.6796556519115,21.1276057237877,21.6796556519115,9459.45236828141,0.0,1.0
2015-01-13,22.36,22.89,22.25,22.89,9047,20.9217565980467,21.4176658555138,20.8188320351761,21.4176658555138,9668.92617510359,0.0,1.0
2015-01-14,22.566,22.59,22.42,22.42,2250,21.1145062339678,21.1369625022305,20.9778972687033,20.9778972687033,2404.6738028057,0.0,1.0
2015-01-15,22.03,22.57,22.01,22.57,5077,20.6129829094351,21.118248945345,20.5942693525495,21.118248945345,5426.012843042,0.0,1.0
2015-01-16,22.27,22.2799,22.06,22.12,2492,20.8375455920617,20.84680880272,20.6410532447634,20.69719391542,2663.30982959635,0.0,1.0
2015-01-20,22.7099,22.73,22.3,22.49,3934,21.2491502757594,21.2679574004294,20.86561592739,21.0433947178027,4204.43855121671,0.0,1.0
2015-01-21,22.22,22.79,22.18,22.79,3002,20.7907616998478,21.324098071086,20.7533345860767,21.324098071086,3208.36922489898,0.0,1.0
2015-01-22,22.4001,22.4399,21.98,21.98,4089,20.9592772796022,20.9965172578044,20.5661990172212,20.5661990172212,4370.09385763221,0.0,1.0
2015-01-23,22.5,22.56,22.3765,22.3765,2394,21.0527514962455,21.1088921669022,20.9371952824772,20.9371952824772,2558.57292618526,0.0,1.0
2015-01-26,22.648,22.72,22.46,22.46,2299,21.1912318171986,21.2586006219866,21.0153243824744,21.0153243824744,2457.04225451124,0.0,1.0
2015-01-27,22.6572,23.21,22.49,23.21,4786,21.199840053366,21.7170827656826,21.0433947178027,21.7170827656826,5115.00836454579,0.0,1.0
2015-01-28,22.27,22.72,22.27,22.72,2075,20.8375455920617,21.2586006219866,20.8375455920617,21.2586006219866,2217.64361814303,0.0,1.0
2015-01-29,22.5299,22.56,22.1801,22.1801,1836,21.0807282637894,21.1088921669022,20.7534281538611,20.7534281538611,1962.21382308945,0.0,1.0
2015-01-30,22.52,23.0,22.45,23.0,3440,21.0714650531311,21.5205904183843,21.0059676040316,21.5205904183843,3676.47905851181,0.0,1.0
2015-02-02,22.12,22.12,21.96,22.0,1920,20.69719391542,20.69719391542,20.5474854603356,20.5849125741067,2051.98831172753,0.0,1.0
2015-02-03,22.396,22.75,22.001,22.75,8292,20.9554410004407,21.2866709573149,20.585848251951,21.2866709573149,8862.02452127323,0.0,1.0
2015-02-04,22.14,22.14,22.1199,22.12,555,20.7159074723056,20.7159074723056,20.6971003476356,20.69719391542,593.152871358738,0.0,1.0
2015-02-05,22.54,22.54,22.27,22.37,857,21.0901786100166,21.0901786100166,20.8375455920617,20.9311133764894,915.913532890881,0.0,1.0
2015-02-06,22.475,22.74,22.475,22.74,5450,21.0293595501386,21.2773141788721,21.0293595501386,21.2773141788721,5824.65432235157,0.0,1.0
2015-02-09,22.198,22.64,22.198,22.64,2124,20.7701767872737,21.1837463944444,20.7701767872737,21.1837463944444,2270.01206984858,0.0,1.0
2015-02-10,22.49,22.5,22.01,22.01,1807,21.0433947178027,21.0527514962455,20.5942693525495,20.5942693525495,1931.22024963107,0.0,1.0
2015-02-11,22.586,22.64,22.51,22.64,1878,21.1332197908534,21.1837463944444,21.0621082746883,21.1837463944444,2007.10106740849,0.0,1.0
2015-02-12,22.7262,22.7262,22.52,22.59,6553,21.2644018246211,21.2644018246211,21.0714650531311,21.1369625022305,7003.47885768254,0.0,1.0
2015-02-13,22.8001,22.89,22.69,22.89,1014,21.3335484173132,21.4176658555138,21.2305302866583,21.4176658555138,1083.7063271311,0.0,1.0
2015-02-17,23.179,23.179,22.928,23.12,3813,21.68807675251,21.68807675251,21.4532216135963,21.6328717596976,4075.12053782138,0.0,1.0
2015-02-18,23.1099,23.18,23.038,23.18,2644,21.6234214134704,21.6890124303543,21.5561461764669,21.6890124303543,2825.75890427478,0.0,1.0
2015-02-19,23.2556,23.28,23.2,23.28,3359,21.7597496753817,21.782580214782,21.7077259872398,21.782580214782,3589.91080161081,0.0,1.0
2015-02-20,23.3899,23.39,23.27,23.39,1996,21.8854112098681,21.8855047776526,21.7732234363393,21.8855047776526,2133.21284906675,0.0,1.0
2015-02-23,23.41,23.72,23.35,23.72,10147,21.9042183345381,22.1942784662642,21.8480776638815,22.1942784662642,10844.5444786975,0.0,1.0
2015-02-24,23.146,23.27,23.104,23.27,5871,21.6571993836488,21.7732234363393,21.6179009141892,21.7732234363393,6274.59550945434,0.0,1.0
2015-02-25,23.3604,23.45,23.2707,23.2707,4349,21.857808713462,21.9416454483092,21.7738784108303,21.7738784108303,4647.96727484531,0.0,1.0
2015-02-26,23.4499,23.49,23.3,23.49,3910,21.9415518805248,21.9790725620803,21.8012937716676,21.9790725620803,4178.78869732012,0.0,1.0
2015-02-27,23.25,23.4,23.1801,23.4,57500,21.7545098794537,21.8948615560953,21.6891059981387,21.8948615560953,61452.77496059,0.0,1.0
2015-03-02,23.39,23.4899,23.29,23.45,4184,21.8855047776526,21.9789789942959,21.7919369932248,21.9416454483092,4471.62452930623,0.0,1.0
2015-03-03,23.085,23.3,23.0,23.3,5288,21.6001230351479,21.8012937716676,21.5205904183843,21.8012937716676,5651.51780854956,0.0,1.0
2015-03-04,23.05,23.28,22.8564,23.28,1993,21.5673743105982,21.782580214782,21.3862270799461,21.782580214782,2130.00661732967,0.0,1.0
2015-03-05,23.36,23.41,23.258,23.41,3595,21.8574344423242,21.9042183345381,21.7619953022079,21.9042183345381,3842.13436492733,0.0,1.0
2015-03-06,23.0356,23.2348,23.01,23.1899,3212,21.5539005496406,21.7402875762207,21.5299471968271,21.6982756410126,3432.80544649417,0.0,1.0
2015-03-09,22.9854,23.19,22.8401,23.19,3502,21.5069295218579,21.6983692087971,21.3709755310843,21.6983692087971,3742.74118107801,0.0,1.0
2015-03-10,22.8768,23.16,22.728,23.16,1470,21.4053149079693,21.6702988734687,21.2660860447408,21.6702988734687,1571.05355116639,0.0,1.0
2015-03-11,22.87,22.877,22.8201,22.8501,2019,21.3989522986282,21.4055020435382,21.3522619741988,21.3803323095271,2157.79395905098,0.0,1.0
2015-03-12,23.02,23.03,22.84,22.84,3313,21.5393039752699,21.5486607537126,21.3708819632999,21.3708819632999,3540.74858164234,0.0,1.0
2015-03-13,22.8639,23.16,22.76,23.16,4396,21.3932446637781,21.6702988734687,21.2960277357577,21.6702988734687,4698.19823872616,0.0,1.0
2015-03-16,23.2901,23.34,22.613,22.613,1793,21.7920305610092,21.8387208854387,21.1584830926489,21.1584830926489,1916.25783485805,0.0,1.0
2015-03-17,23.3201,23.3493,23.13,23.13,3220,21.8201008963376,21.8474226893905,21.6422285381404,21.6422285381404,3441.35539779303,0.0,1.0
2015-03-18,23.5,23.5,23.3,23.3754,1872,21.9884293405231,21.9884293405231,21.8012937716676,21.8718438811261,2000.68860393434,0.0,1.0
2015-03-19,23.975,23.99,23.5,23.5,22705,22.432876316555,22.4469114842191,21.9884293405231,21.9884293405231,24265.8305300903,0.0,1.0
2015-03-20,23.88,24.24,23.83,24.24,15297,22.3439869213486,22.6808309452885,22.2972030291347,22.6808309452885,16348.5756273416,0.0,1.0
2015-03-23,23.5146,23.99,23.48,23.99,25905,22.0020902370496,22.4469114842191,21.9697157836376,22.4469114842191,27685.8110496362,0.0,1.0
2015-03-24,23.34,23.68,23.31,23.68,6367,21.8387208854387,22.1568513524931,21.8106505501104,22.1568513524931,6804.69248998393,0.0,1.0
2015-03-25,22.55,23.3,22.55,23.3,7862,21.0995353884594,21.8012937716676,21.0995353884594,21.8012937716676,8402.46463895928,0.0,1.0
2015-03-26,22.435,22.5021,22.19,22.27,3531,20.9919324363675,21.0547164197185,20.7626913645195,20.8375455920617,3773.7347545364,0.0,1.0
2015-03-27,22.6301,22.7,22.63,22.6355,1818,21.174483183786,21.239887065101,21.1743896160016,21.1795358441451,1942.976432667,0.0,1.0
2015-03-30,22.9699,22.97,22.74,22.75,4988,21.4924265152716,21.492520083056,21.2773141788721,21.2866709573149,5330.89463484213,0.0,1.0
2015-03-31,22.764,22.83,22.7418,22.76,4192,21.2997704471348,21.3615251848571,21.2789983989918,21.2960277357577,4480.1744806051,0.0,1.0
2015-04-01,22.4199,22.5,22.1901,22.5,3037,20.9778037009189,21.0527514962455,20.7627849323039,21.0527514962455,3245.77526183151,0.0,1.0
2015-04-02,22.3625,22.4899,22.3581,22.44,1599,20.9240957926574,21.0433011500183,20.9199788101425,20.9966108255889,1708.92151586058,0.0,1.0
2015-04-06,22.6899,22.6899,22.29,22.29,1576,21.2304367188738,21.2304367188738,20.8562591489472,20.8562591489472,1684.34040587635,0.0,1.0
2015-04-07,22.92,23.01,22.69,22.69,3193,21.4457361908421,21.5299471968271,21.2305302866583,21.2305302866583,3412.49931215937,0.0,1.0
2015-04-08,23.0,23.22,22.9,23.22,2214,21.5205904183843,21.7264395441254,21.4270226339566,21.7264395441254,2366.1990219608,0.0,1.0
2015-04-09,23.0639,23.1075,23.01,23.1075,1726,21.5803802326337,21.6211757866442,21.5299471968271,21.6211757866442,1844.65199273005,0.0,1.0
2015-04-10,23.3079,23.3079,23.165,23.2,3691,21.8086856266374,21.8086856266374,21.6749772626901,21.7077259872398,3944.73378051369,0.0,1.0
2015-04-13,23.412,23.6,23.4,23.4,6942,21.9060896902267,22.0819971249509,21.8948615560953,21.8948615560953,7419.22023958983,0.0,1.0
2015-04-14,23.42,23.438,23.36,23.36,3963,21.9135751129809,21.9304173141779,21.8574344423242,21.8574344423242,4235.4321246751,0.0,1.0
2015-04-15,23.6378,23.6378,23.46,23.46,1822,22.1173657474646,22.1173657474646,21.951002226752,21.951002226752,1947.25140831643,0.0,1.0
2015-04-16,23.789,23.81,23.725,23.725,3890,22.2588402375193,22.2784894722492,22.1989568554856,22.1989568554856,4157.41381907296,0.0,1.0
2015-04-17,23.3664,23.75,23.25,23.75,21704,21.8634227805276,22.2223488015925,21.7545098794537,22.2223488015925,23196.0178738199,0.0,1.0
2015-04-20,23.4722,23.74,23.3475,23.74,1537,21.9624174964522,22.2129920231497,21.8457384692708,22.2129920231497,1642.65939329438,0.0,1.0
2015-04-21,23.586,23.626,23.586,23.626,1397,22.068897635131,22.1063247489021,22.068897635131,22.1063247489021,1493.03524556425,0.0,1.0
2015-04-22,23.47,23.73,23.47,23.73,1540,21.9603590051948,22.2036352447069,21.9603590051948,22.2036352447069,1645.86562503145,0.0,1.0
2015-04-23,23.889,23.889,23.736,23.736,2295,22.3524080219471,22.3524080219471,22.2092493117726,22.2092493117726,2452.76727886181,0.0,1.0
2015-04-24,23.95,23.9601,23.85,23.85,968,22.409484370448,22.4189347166752,22.3159165860203,22.3159165860203,1034.54410716263,0.0,1.0
2015-04-27,23.25,24.94,23.236,24.94,6926,21.7545098794537,23.3358054362828,21.7414103896338,23.3358054362828,7402.12033699211,0.0,1.0
2015-04-28,23.04,23.34,22.7,23.34,3045,21.5580175321554,21.8387208854387,21.239887065101,21.8387208854387,3254.32521313038,0.0,1.0
2015-04-29,22.9596,23.08,22.814,23.0236,2573,21.4827890334755,21.5954446459265,21.3465543393487,21.5426724155093,2749.87808649736,0.0,1.0
2015-04-30,22.48,22.7792,22.4,22.66,5350,21.03403793936,21.3139927503678,20.9591837118178,21.2024599513299,5717.77993111576,0.0,1.0
2015-05-01,22.8092,22.8092,22.688,22.696,1425,21.3420630856962,21.3420630856962,21.2286589309697,21.2361443537239,1522.96007511027,0.0,1.0
2015-05-04,22.9153,23.11,22.87,23.0,5312,21.441338504974,21.6235149812548,21.3989522986282,21.5205904183843,5677.16766244616,0.0,1.0
2015-05-05,22.486,22.92,22.4192,22.92,2256,21.0396520064256,21.4457361908421,20.9771487264279,21.4457361908421,2411.08626627985,0.0,1.0
2015-05-06,22.67,22.6846,22.49,22.49,3498,21.2118167297727,21.2254776262992,21.0433947178027,21.0433947178027,3738.46620542859,0.0,1.0
2015-05-07,22.7401,22.82,22.5805,22.63,1256,21.2774077466566,21.3521684064143,21.1280735627099,21.1743896160016,1342.34235392175,0.0,1.0
2015-05-08,22.95,22.95,22.8605,22.8605,793,21.4738065261704,21.4738065261704,21.3900633591076,21.3900633591076,847.513922499964,0.0,1.0
2015-05-11,23.08,23.47,23.0001,23.47,4554,21.5954446459265,21.9603590051948,21.5206839861687,21.9603590051948,4867.05977687873,0.0,1.0
2015-05-12,22.8101,22.8499,22.8101,22.8499,702,21.342905195756,21.3801451739583,21.342905195756,21.3801451739583,750.258226475377,0.0,1.0
2015-05-13,22.7299,22.7299,22.7299,22.7299,153,21.2678638326449,21.2678638326449,21.2678638326449,21.2678638326449,163.517818590788,0.0,1.0
2015-05-14,22.835,22.84,22.6001,22.8,1888,21.3662035740785,21.3708819632999,21.1464128484577,21.3334548495288,2017.78850653207,0.0,1.0
2015-05-15,22.8999,22.8999,22.814,22.82,1849,21.4269290661721,21.4269290661721,21.3465543393487,21.3521684064143,1976.1074939501,0.0,1.0
2015-05-18,23.15,23.17,23.1001,23.17,922,21.6609420950259,21.6796556519115,21.6142517705965,21.6796556519115,985.381887194158,0.0,1.0
2015-05-19,23.11,23.15,23.11,23.11,1200,21.6235149812548,21.6609420950259,21.6235149812548,21.6235149812548,1282.49269482971,0.0,1.0
2015-05-20,23.2099,23.2099,23.2,23.2,615,21.7169891978982,21.7169891978982,21.7077259872398,21.7077259872398,657.277506100222,0.0,1.0
2015-05-21,23.1799,23.26,23.17,23.17,505,21.6889188625698,21.7638666578965,21.6796556519115,21.6796556519115,539.715675740835,0.0,1.0
2015-05-22,23.2,23.25,23.2,23.2001,2372,21.7077259872398,21.7545098794537,21.7077259872398,21.7078195550243,2535.06056011338,0.0,1.0
2015-05-26,22.8899,23.25,22.79,23.25,5326,21.4175722877294,21.7545098794537,21.324098071086,21.7545098794537,5692.13007721916,0.0,1.0
2015-05-27,23.26,23.26,23.26,23.26,209,21.7638666578965,21.7638666578965,21.7638666578965,21.7638666578965,223.36747768284,0.0,1.0
2015-05-28,23.2177,23.2177,23.2177,23.2177,350,21.7242874850835,21.7242874850835,21.7242874850835,21.7242874850835,374.060369325331,0.0,1.0
2015-05-29,23.4967,23.52,23.4967,23.51,1272,21.985341603637,22.0071428974087,21.985341603637,21.9977861189659,1359.44225651948,0.0,1.0
2015-06-01,23.313,23.37,23.216,23.216,1539,21.8134575836432,21.866791220767,21.7226968327483,21.7226968327483,1644.79688111909,0.0,1.0
2015-06-02,23.24,23.3001,23.23,23.25,2036,21.7451531010109,21.801387339452,21.7357963225682,21.7545098794537,2175.96260556107,0.0,1.0
2015-06-03,23.4455,23.47,23.4099,23.4099,318,21.93743489801,21.9603590051948,21.9041247667537,21.9041247667537,339.860564129871,0.0,1.0
2015-06-04,23.2301,23.5,23.19,23.5,867,21.7358898903526,21.9884293405231,21.6983692087971,21.9884293405231,926.60097201446,0.0,1.0
2015-06-05,23.506,23.506,23.446,23.446,419,21.9940434075888,21.9940434075888,21.9379027369321,21.9379027369321,447.803699278038,0.0,1.0
2015-06-08,23.54,23.71,23.3901,23.71,4097,22.0258564542942,22.1849216878214,21.885598345437,22.1849216878214,4378.64380893108,0.0,1.0
2015-06-09,23.1301,23.15,23.1301,23.15,432,21.6423221059248,21.6609420950259,21.6423221059248,21.6609420950259,461.697370138694,0.0,1.0
2015-06-10,23.5952,23.5952,23.3301,23.3301,375,22.0775058712983,22.0775058712983,21.8294576747803,21.8294576747803,400.778967134283,0.0,1.0
2015-06-11,23.665,23.665,23.61,23.61,2066,22.1428161848289,22.1428161848289,22.0913539033936,22.0913539033936,2208.02492293181,0.0,1.0
2015-06-12,23.34,23.69,23.34,23.69,958,21.8387208854387,22.1662081309358,21.8387208854387,22.1662081309358,1023.85666803905,0.0,1.0
2015-06-15,23.2,23.2,22.88,22.93,825,21.7077259872398,21.7077259872398,21.408309077071,21.4550929692849,881.713727695422,0.0,1.0
2015-06-16,23.24,23.24,23.22,23.22,323,21.7451531010109,21.7451531010109,21.7264395441254,21.7264395441254,345.204283691662,0.0,1.0
2015-06-17,23.27,23.27,23.27,23.27,301,21.7732234363393,21.7732234363393,21.7732234363393,21.7732234363393,321.691917619783,0.0,1.0
2015-06-18,23.7499,23.8175,23.7301,23.77,2930,22.2222552338081,22.2855070560812,22.2037288124914,22.2410623584781,3131.41966320919,0.0,1.0
2015-06-19,23.68,23.78,23.6768,23.78,14923,22.1568513524931,22.2504191369208,22.1538571833914,22.2504191369208,15948.8654041197,0.0,1.0
2015-06-22,24.0101,24.0101,23.89,23.9,653,22.4657186088891,22.4657186088891,22.3533436997914,22.3627004782341,697.88977476983,0.0,1.0
2015-06-23,23.9199,24.01,23.2701,24.01,5620,22.3813204673353,22.4656250411047,21.7733170041237,22.4656250411047,6006.34078745243,0.0,1.0
2015-06-24,23.7,23.7796,23.7,23.7796,221,22.1755649093786,22.2500448657831,22.1755649093786,22.2500448657831,236.192404631137,0.0,1.0
2015-06-25,23.56,23.59,23.51,23.59,1225,22.0445700111798,22.0726403465081,21.9977861189659,22.0726403465081,1309.21129263865,0.0,1.0
2015-06-26,23.27,23.6699,23.27,23.6699,547,21.7732234363393,22.1474010062659,21.7732234363393,22.1474010062659,584.602920059872,0.0,1.0
2015-06-29,23.01,23.26,22.93,23.26,10513,21.5299471968271,21.7638666578965,21.4550929692849,21.7638666578965,11235.7047506206,0.0,1.0
2015-06-30,23.06,23.06,22.93,22.96,3428,21.576731089041,21.576731089041,21.4550929692849,21.4831633046132,3663.65413156351,0.0,1.0
2015-07-01,22.8747,23.25,22.87,23.25,2425,21.4033499844963,21.7545098794537,21.3989522986282,21.7545098794537,2591.70398746836,0.0,1.0
2015-07-02,22.74,22.74,22.74,22.74,202,21.2773141788721,21.2773141788721,21.2773141788721,21.2773141788721,215.886270296334,0.0,1.0
2015-07-06,22.82,22.87,22.65,22.87,1174,21.3521684064143,21.3989522986282,21.1931031728872,21.3989522986282,1254.7053531084,0.0,1.0
2015-07-07,22.8195,22.8195,22.5299,22.5299,991,21.3517005674922,21.3517005674922,21.0807282637894,21.0807282637894,1059.12521714686,0.0,1.0
2015-07-08,22.37,22.37,22.37,22.37,204,20.9311133764894,20.9311133764894,20.9311133764894,20.9311133764894,218.02375812105,0.0,1.0
2015-07-09,22.5,22.5499,22.4999,22.5499,2695,21.0527514962455,21.099441820675,21.0526579284611,21.099441820675,2880.26484380505,0.0,1.0
2015-07-10,22.8501,22.87,22.8496,22.85,735,21.3803323095271,21.3989522986282,21.379864470605,21.3802387417427,785.526775583194,0.0,1.0
2015-07-13,23.22,23.25,22.91,22.91,2674,21.7264395441254,21.7545098794537,21.4363794123993,21.4363794123993,2857.82122164552,0.0,1.0
2015-07-14,23.23,23.3728,23.23,23.3728,223,21.7357963225682,21.869411118731,21.7357963225682,21.869411118731,238.329892455853,0.0,1.0
2015-07-15,23.484,23.79,23.484,23.57,1284,21.9734584950147,22.2597759153636,21.9734584950147,22.0539267896225,1372.26718346778,0.0,1.0
2015-07-16,23.8601,23.8601,23.745,23.745,626,22.3253669322475,22.3253669322475,22.2176704123711,22.2176704123711,669.033689136161,0.0,1.0
2015-07-17,23.9199,23.92,23.8101,23.85,1442,22.3813204673353,22.3814140351197,22.2785830400336,22.3159165860203,1541.12872162036,0.0,1.0
2015-07-20,23.92,23.98,23.8252,23.96,4373,22.3814140351197,22.4375547057763,22.2927117754822,22.4188411488908,4673.61712874191,0.0,1.0
2015-07-21,23.6099,23.95,23.56,23.95,2399,22.0912603356092,22.409484370448,22.0445700111798,22.409484370448,2563.91664574705,0.0,1.0
2015-07-22,23.525,23.525,23.4305,23.4305,758,22.01182128663,22.01182128663,21.9233997303458,21.9233997303458,810.107885567431,0.0,1.0
2015-07-23,23.4401,23.7,23.4401,23.7,630,21.9323822376509,22.1755649093786,21.9323822376509,22.1755649093786,673.308664785594,0.0,1.0
2015-07-24,22.8901,23.2899,22.8901,23.2899,1159,21.4177594232982,21.7918434254404,21.4177594232982,21.7918434254404,1238.67419442302,0.0,1.0
2015-07-27,22.55,22.89,22.55,22.89,521,21.0995353884594,21.4176658555138,21.0995353884594,21.4176658555138,556.815578338563,0.0,1.0
2015-07-28,22.74,22.74,22.65,22.65,661,21.2773141788721,21.2773141788721,21.1931031728872,21.1931031728872,706.439726068697,0.0,1.0
2015-07-29,22.902,22.94,22.79,22.79,1441,21.4288939896451,21.4644497477277,21.324098071086,21.324098071086,1540.059977708,0.0,1.0
2015-07-30,22.655,22.88,22.655,22.88,614,21.1977815621086,21.408309077071,21.1977815621086,21.408309077071,656.208762187864,0.0,1.0
2015-07-31,22.79,22.79,22.79,22.79,253,21.324098071086,21.324098071086,21.324098071086,21.324098071086,270.392209826596,0.0,1.0
2015-08-03,22.64,22.79,22.64,22.79,2375,21.1837463944444,21.324098071086,21.1837463944444,21.324098071086,2538.26679185045,0.0,1.0
2015-08-04,22.67,22.67,22.67,22.67,232,21.2118167297727,21.2118167297727,21.2118167297727,21.2118167297727,247.948587667076,0.0,1.0
2015-08-05,22.825,22.856,22.825,22.856,328,21.3568467956357,21.3858528088083,21.3568467956357,21.3858528088083,350.548003253453,0.0,1.0
2015-08-06,21.9401,22.92,21.94,22.92,3644,20.5288654712345,21.4457361908421,20.5287719034501,21.4457361908421,3894.50281663287,0.0,1.0
2015-08-07,21.76,21.9599,21.5,21.9599,2413,20.3603498914801,20.5473918925512,20.1170736519679,20.5473918925512,2578.87906052006,0.0,1.0
2015-08-10,21.89,22.0499,21.8801,22.0499,1613,20.4819880112362,20.6316028985362,20.4727248005779,20.6316028985362,1723.88393063359,0.0,1.0
2015-08-11,21.6899,21.7,21.52,21.7,5063,20.2947588745963,20.3042092208235,20.1357872088535,20.3042092208235,5411.05042826898,0.0,1.0
2015-08-12,21.6682,21.6682,21.3,21.41,2236,20.2744546653754,20.2744546653754,19.9299380831124,20.032862645983,2389.71138803269,0.0,1.0
2015-08-13,21.75,21.801,21.75,21.8,1751,20.3509931130373,20.3987126830955,20.3509931130373,20.3977770052512,1871.37059053901,0.0,1.0
2015-08-14,21.4405,21.4405,21.44,21.44,467,20.0614008202334,20.0614008202334,20.0609329813113,20.0609329813113,499.103407071227,0.0,1.0
2015-08-17,21.735,21.735,21.43,21.43,1919,20.3369579453732,20.3369579453732,20.0515762028685,20.0515762028685,2050.91956781517,0.0,1.0
2015-08-18,21.72,21.815,21.72,21.815,2102,20.322922777709,20.4118121729154,20.322922777709,20.4118121729154,2246.4997037767,0.0,1.0
2015-08-19,21.49,21.62,21.49,21.49,652,20.1077168735252,20.2293549932813,20.1077168735252,20.1077168735252,696.821030857471,0.0,1.0
2015-08-20,20.8899,21.36,20.8899,21.27,1660,19.5462165991742,19.9860787537691,19.5462165991742,19.9018677477841,1774.11489451442,0.0,1.0
2015-08-21,20.51,20.8395,20.26,20.49,3311,19.1907525861331,19.4990584358226,18.9568331250637,19.1720390292476,3538.61109381763,0.0,1.0
2015-08-24,19.5074,20.2,18.67,20.05,5632,18.2526419794604,18.9006924544071,17.4691053526624,18.7603407777655,6019.16571440076,0.0,1.0
2015-08-25,19.93,20.2,19.93,20.0,4452,18.6480594364521,18.9006924544071,18.6480594364521,18.7135568855516,4758.04789781821,0.0,1.0
2015-08-26,20.3801,20.39,19.845,20.39,1669,19.0692080341615,19.0784712448198,18.5685268196886,19.0784712448198,1783.73358972565,0.0,1.0
2015-08-27,20.77,20.7963,20.77,20.7963,2293,19.4340288256453,19.4586371529498,19.4340288256453,19.4586371529498,2450.62979103709,0.0,1.0
2015-08-28,21.1012,21.1895,20.87,20.87,1144,19.74392532767,19.8265456813198,19.5275966100731,19.5275966100731,1222.64303573765,0.0,1.0
2015-08-31,21.1299,21.1299,21.1299,21.1299,142,19.7707792818008,19.7707792818008,19.7707792818008,19.7707792818008,151.761635554848,0.0,1.0
2015-09-01,20.5,20.5,20.5,20.5,210,19.1813958076904,19.1813958076904,19.1813958076904,19.1813958076904,224.436221595198,0.0,1.0
2015-09-02,20.53,20.53,20.53,20.53,174,19.2094661430187,19.2094661430187,19.2094661430187,19.2094661430187,185.961440750307,0.0,1.0
2015-09-03,20.78,20.78,20.78,20.78,212,19.4433856040881,19.4433856040881,19.4433856040881,19.4433856040881,226.573709419914,0.0,1.0
2015-09-04,20.61,20.61,20.496,20.496,670,19.2843203705609,19.2843203705609,19.1776530963133,19.1776530963133,716.058421279918,0.0,1.0
2015-09-08,21.29,21.29,20.98,20.98,6264,19.9205813046697,19.9205813046697,19.6305211729436,19.6305211729436,6694.61186701104,0.0,1.0
2015-09-09,21.3301,21.3301,21.3301,21.3301,361,19.9581019862252,19.9581019862252,19.9581019862252,19.9581019862252,385.816552361269,0.0,1.0
2015-09-10,21.3901,21.45,21.3901,21.45,466,20.0142426568818,20.0702897597541,20.0142426568818,20.0702897597541,498.034663158869,0.0,1.0
2015-09-11,21.65,21.65,21.4,21.4,904,20.2574253286096,20.2574253286096,20.0235058675402,20.0235058675402,966.144496771709,0.0,1.0
2015-09-14,21.65,21.65,21.52,21.63,768,20.2574253286096,20.2574253286096,20.1357872088535,20.238711771724,820.79532469101,0.0,1.0
2015-09-15,21.877,21.877,21.877,21.877,142,20.4698241992606,20.4698241992606,20.4698241992606,20.4698241992606,151.761635554848,0.0,1.0
2015-09-16,21.7101,21.85,21.6699,21.85,656,20.3136595670507,20.4445608974651,20.2760453177107,20.4445608974651,701.096006506904,0.0,1.0
2015-09-17,22.2299,22.2299,22.2299,22.2299,201,20.8000249105062,20.8000249105062,20.8000249105062,20.8000249105062,214.817526383975,0.0,1.0
2015-09-18,21.9,21.9,21.9,21.9,110,20.491344789679,20.491344789679,20.491344789679,20.491344789679,117.561830359389,0.0,1.0
2015-09-21,21.8,21.96,21.8,21.9,1101,20.3977770052512,20.5474854603356,20.3977770052512,20.491344789679,1176.68704750625,0.0,1.0
2015-09-22,20.736,20.736,20.736,20.736,100,19.4022157789399,19.4022157789399,19.4022157789399,19.4022157789399,106.874391235809,0.0,1.0
2015-09-23,20.8099,20.9896,20.8099,20.95,562,19.471362371632,19.6395036802487,19.471362371632,19.6024508376153,600.634078745244,0.0,1.0
2015-09-24,20.51,20.53,20.36,20.41,8000,19.1907525861331,19.2094661430187,19.0504009094915,19.0971848017054,8549.95129886471,0.0,1.0
2015-09-25,20.0,20.0905,20.0,20.0905,793,18.7135568855516,18.7982357304587,18.7135568855516,18.7982357304587,847.513922499961,0.0,1.0
2015-09-28,18.5795,19.7,18.41,19.7,2834,17.3844265077553,18.4328535322683,17.2258291131502,18.4328535322683,3028.82024762281,0.0,1.0
2015-09-29,18.2,18.85,18.1999,18.41,16843,17.0293367658519,17.6375273646324,17.0292431980675,17.2258291131502,18000.8537158473,0.0,1.0
2015-09-30,18.7499,18.7499,18.7499,18.7499,168,17.5438660124202,17.5438660124202,17.5438660124202,17.5438660124202,179.548977276158,0.0,1.0
2015-10-01,18.41,18.41,18.41,18.41,101,17.2258291131502,17.2258291131502,17.2258291131502,17.2258291131502,107.943135148167,0.0,1.0
2015-10-02,19.0395,19.04,18.507,18.507,1101,17.814838316123,17.8153061550451,17.3165898640452,17.3165898640452,1176.68704750625,0.0,1.0
2015-10-05,19.36,19.36,19.36,19.36,114,18.1147230652139,18.1147230652139,18.1147230652139,18.1147230652139,121.836806008822,0.0,1.0
2015-10-06,18.82,18.82,18.4868,18.58,3849,17.609457029304,17.609457029304,17.2976891715907,17.3848943466774,4113.59531866628,0.0,1.0
2015-10-07,19.0,19.0,19.0,19.0,129,17.777879041274,17.777879041274,17.777879041274,17.777879041274,137.867964694193,0.0,1.0
2015-10-08,18.68,18.68,18.68,18.68,213,17.4784621311052,17.4784621311052,17.4784621311052,17.4784621311052,227.642453332272,0.0,1.0
2015-10-09,19.1535,19.1535,18.995,18.995,434,17.9215055903706,17.9215055903706,17.7732006520526,17.7732006520526,463.83485796341,0.0,1.0
2015-10-12,19.21,19.21,19.21,19.21,250,17.9743713885723,17.9743713885723,17.9743713885723,17.9743713885723,267.185978089521,0.0,1.0
2015-10-13,18.8001,18.96,18.8001,18.96,752,17.5908370402029,17.7404519275029,17.5908370402029,17.7404519275029,803.695422093282,0.0,1.0
2015-10-14,18.55,18.55,18.55,18.55,221,17.3568240113491,17.3568240113491,17.3568240113491,17.3568240113491,236.192404631137,0.0,1.0
2015-10-15,19.3099,19.3099,19.24,19.24,384,18.0678456052156,18.0678456052156,18.0024417239006,18.0024417239006,410.397662345506,0.0,1.0
2015-10-16,19.34,19.44,19.333,19.333,475,18.0960095083284,18.1895772927561,18.0894597634184,18.0894597634184,507.65335837009,0.0,1.0
2015-10-19,19.36,19.69,19.29,19.29,4552,18.1147230652139,18.4234967538255,18.0492256161145,18.0492256161145,4864.92228905402,0.0,1.0
2015-10-20,19.0528,19.0528,19.0528,19.0528,417,17.8272828314519,17.8272828314519,17.8272828314519,17.8272828314519,445.666211453321,0.0,1.0
2015-10-21,18.9905,18.9905,18.86,18.86,300,17.7689901017534,17.7689901017534,17.6468841430751,17.6468841430751,320.623173707425,0.0,1.0
2015-10-22,18.8393,19.0,18.8393,19.0,790,17.6275156116986,17.777879041274,17.6275156116986,17.777879041274,844.307690762888,0.0,1.0
2015-10-23,19.476,19.476,19.3,19.33,890,18.2232616951501,18.2232616951501,18.0585823945573,18.0866527298856,951.182081998698,0.0,1.0
2015-10-26,19.64,19.64,19.64,19.64,395,18.3767128616117,18.3767128616117,18.3767128616117,18.3767128616117,422.153845381443,0.0,1.0
2015-10-27,19.5,19.5,19.5,19.5,154,18.2457179634128,18.2457179634128,18.2457179634128,18.2457179634128,164.586562503145,0.0,1.0
2015-10-28,19.9749,19.9749,19.9749,19.9749,113,18.6900713716602,18.6900713716602,18.6900713716602,18.6900713716602,120.768062096464,0.0,1.0
2015-10-29,19.8299,19.8299,19.8299,19.8299,150,18.55439808424,18.55439808424,18.55439808424,18.55439808424,160.311586853713,0.0,1.0
2015-10-30,19.8299,19.8299,19.7499,19.7499,346,18.55439808424,18.55439808424,18.4795438566978,18.4795438566978,369.785393675897,0.0,1.0
2015-11-02,20.33,20.33,20.31,20.31,250,19.0223305741632,19.0223305741632,19.0036170172776,19.0036170172776,267.185978089521,0.0,1.0
2015-11-03,20.4901,20.4901,20.4901,20.4901,401,19.172132597032,19.172132597032,19.172132597032,19.172132597032,428.566308855593,0.0,1.0
2015-11-04,20.6,20.61,20.41,20.61,984,19.2749635921181,19.2843203705609,19.0971848017054,19.2843203705609,1051.64400976036,0.0,1.0
2015-11-05,20.2189,20.3,20.2189,20.3,362,18.9183767656639,18.9942602388349,18.9183767656639,18.9942602388349,386.885296273628,0.0,1.0
2015-11-06,19.9994,20.03,19.99,20.03,1275,18.712995478845,18.7416272208799,18.7042001071088,18.7416272208799,1362.64848825656,0.0,1.0
2015-11-09,20.1454,20.1454,20.1,20.1,320,18.8496044441095,18.8496044441095,18.8071246699793,18.8071246699793,341.998051954588,0.0,1.0
2015-11-10,20.13,20.13,20.13,20.13,154,18.8351950053077,18.8351950053077,18.8351950053077,18.8351950053077,164.586562503145,0.0,1.0
2015-11-11,20.0,20.06,20.0,20.06,201,18.7135568855516,18.7696975562082,18.7135568855516,18.7696975562082,214.817526383975,0.0,1.0
2015-11-12,19.77,19.77,19.77,19.77,100,18.4983509813677,18.4983509813677,18.4983509813677,18.4983509813677,106.874391235809,0.0,1.0
2015-11-13,19.8,19.86,19.65,19.65,676,18.5264213166961,18.5825619873527,18.3860696400544,18.3860696400544,722.470884754065,0.0,1.0
2015-11-16,19.5199,19.57,19.5199,19.57,418,18.2643379525139,18.3112154125122,18.2643379525139,18.3112154125122,446.73495536568,0.0,1.0
2015-11-17,19.72,19.72,19.72,19.72,100,18.4515670891539,18.4515670891539,18.4515670891539,18.4515670891539,106.874391235808,0.0,1.0
2015-11-18,20.355,20.355,20.27,20.27,741,19.0457225202701,19.0457225202701,18.9661899035065,18.9661899035065,791.939239057343,0.0,1.0
2015-11-19,20.1701,20.1899,20.09,20.1899,3660,18.8727156868632,18.8912421081799,18.7977678915366,18.8912421081799,3911.6027192306,0.0,1.0
2015-11-20,20.14,20.14,20.11,20.11,532,18.8445517837504,18.8445517837504,18.8164814484221,18.8164814484221,568.571761374503,0.0,1.0
2015-11-23,20.2501,20.2501,20.2501,20.2501,686,18.9475699144054,18.9475699144054,18.9475699144054,18.9475699144054,733.158323877647,0.0,1.0
2015-11-24,20.3,20.3,20.3,20.3,127,18.9942602388349,18.9942602388349,18.9942602388349,18.9942602388349,135.730476869477,0.0,1.0
2015-11-25,20.37,20.37,20.37,20.37,200,19.0597576879343,19.0597576879343,19.0597576879343,19.0597576879343,213.748782471617,0.0,1.0
2015-11-27,20.87,20.87,20.85,20.85,725,19.5275966100731,19.5275966100731,19.5088830531875,19.5088830531875,774.839336459612,0.0,1.0
2015-11-30,20.6749,20.6749,20.6749,20.6749,104,19.3450458626545,19.3450458626545,19.3450458626545,19.3450458626545,111.149366885241,0.0,1.0
2015-12-01,20.58,20.58,20.58,20.58,104,19.2562500352326,19.2562500352326,19.2562500352326,19.2562500352326,111.149366885241,0.0,1.0
2015-12-02,20.21,20.42,20.21,20.42,523,18.9100492328499,19.1065415801482,18.9100492328499,19.1065415801482,558.953066163278,0.0,1.0
2015-12-03,19.8103,20.26,19.8103,20.26,415,18.5360587984921,18.9568331250637,18.5360587984921,18.9568331250637,443.528723628606,0.0,1.0
2015-12-04,20.181,20.181,19.8901,19.8901,401,18.8829145753658,18.8829145753658,18.6107258904655,18.6107258904655,428.566308855593,0.0,1.0
2015-12-07,19.6865,19.6865,19.67,19.67,872,18.4202218813706,18.4202218813706,18.40478319694,18.40478319694,931.944691576249,0.0,1.0
2015-12-08,19.98,20.01,19.52,19.52,1806,18.694843328666,18.7229136639944,18.2644315202983,18.2644315202983,1930.15150571871,0.0,1.0
2015-12-09,19.7,19.8055,19.7,19.8055,200,18.4328535322683,18.5315675448396,18.4328535322683,18.5315675448396,213.748782471617,0.0,1.0
2015-12-10,19.9899,19.9899,19.9899,19.9899,101,18.7041065393244,18.7041065393244,18.7041065393244,18.7041065393244,107.943135148167,0.0,1.0
2015-12-11,19.4994,20.0,19.48,20.0,4563,18.2451565567062,18.7135568855516,18.2270044065272,18.7135568855516,4876.67847208995,0.0,1.0
2015-12-14,19.25,19.25,19.25,19.25,107,18.0117985023434,18.0117985023434,18.0117985023434,18.0117985023434,114.355598622315,0.0,1.0
2015-12-15,19.8901,19.8922,19.588,19.588,900,18.6107258904655,18.6126908139385,18.3280576137092,18.3280576137092,961.869521122276,0.0,1.0
2015-12-16,20.055,20.055,20.05,20.05,270,18.7650191669868,18.7650191669868,18.7603407777655,18.7603407777655,288.560856336684,0.0,1.0
2015-12-17,20.47,20.48,20.47,20.48,243,19.153325472362,19.1626822508048,19.153325472362,19.1626822508048,259.704770703016,0.0,1.0
2015-12-18,20.2899,20.37,20.2899,20.37,593,18.9848098926076,19.0597576879343,18.9848098926076,19.0597576879343,633.765140028347,0.0,1.0
2015-12-21,20.42,20.42,20.13,20.13,1275,19.1065415801482,19.1065415801482,18.8351950053077,18.8351950053077,1362.64848825656,0.0,1.0
2015-12-22,20.5,20.5,20.5,20.5,101,19.1813958076904,19.1813958076904,19.1813958076904,19.1813958076904,107.943135148167,0.0,1.0
2015-12-23,20.73,20.73,20.73,20.73,100,19.3966017118742,19.3966017118742,19.3966017118742,19.3966017118742,106.874391235809,0.0,1.0
2015-12-24,20.905,20.905,20.905,20.905,100,19.5603453346228,19.5603453346228,19.5603453346228,19.5603453346228,106.874391235809,0.0,1.0
2015-12-28,20.82,20.84,20.763,20.78,2710,19.4808127178592,19.4995262747447,19.4274790807354,19.4433856040881,2896.29600249041,0.0,1.0
2015-12-29,21.02,21.0353,20.9701,20.9701,3001,19.6679482867147,19.6822641577322,19.6212579622853,19.6212579622853,3207.30048098662,0.0,1.0
2015-12-30,21.0,21.15,21.0,21.03,7850,19.6492347298292,19.7895864064708,19.6492347298292,19.6773050651575,8389.63971201096,0.0,1.0
2015-12-31,20.9649,20.9649,20.9001,20.9001,610,19.616392437495,19.616392437495,19.5557605131858,19.5557605131858,651.933786538433,0.0,1.0
2016-01-04,20.13,20.1315,20.076,20.076,579,18.8351950053077,18.8365985220741,18.7846684017167,18.7846684017167,618.802725255331,0.0,1.0
2016-01-05,20.357,20.357,20.357,20.357,203,19.0475938759587,19.0475938759587,19.0475938759587,19.0475938759587,216.955014208691,0.0,1.0
2016-01-06,19.605,20.05,19.605,20.05,320,18.3439641370619,18.7603407777655,18.3439641370619,18.7603407777655,341.998051954588,0.0,1.0
2016-01-07,19.05,19.05,19.05,19.05,100,17.8246629334879,17.8246629334879,17.8246629334879,17.8246629334879,106.874391235809,0.0,1.0
2016-01-08,18.9,19.287,18.9,19.287,605,17.6843112568462,18.0464185825817,17.6843112568462,18.0464185825817,646.590066976644,0.0,1.0
2016-01-11,17.9305,18.98,17.9305,18.98,1381,16.7771715868191,17.7591654843884,16.7771715868191,17.7591654843884,1475.93534296652,0.0,1.0
2016-01-12,18.64,18.64,18.04,18.04,838,17.4410350173341,17.4410350173341,16.8796283107675,16.8796283107675,895.607398556075,0.0,1.0
2016-01-13,17.53,18.6,17.53,18.43,2368,16.402432610186,17.403607903563,16.402432610186,17.2445426700358,2530.78558446394,0.0,1.0
2016-01-14,17.68,17.68,16.97,17.5,1756,16.5427842868276,16.5427842868276,15.8784530173905,16.3743622748576,1876.7143101008,0.0,1.0
2016-01-15,17.49,17.49,17.49,17.49,203,16.3650054964149,16.3650054964149,16.3650054964149,16.3650054964149,216.955014208691,0.0,1.0
2016-01-19,17.605,18.0,17.604,18.0,1094,16.4726084485068,16.8422011969964,16.4716727706625,16.8422011969964,1169.20584011974,0.0,1.0
2016-01-20,17.46,17.46,17.46,17.46,150,16.3369351610865,16.3369351610865,16.3369351610865,16.3369351610865,160.311586853713,0.0,1.0
2016-01-21,17.56,17.56,17.56,17.56,126,16.4305029455143,16.4305029455143,16.4305029455143,16.4305029455143,134.661732957119,0.0,1.0
2016-01-22,17.91,18.001,17.9,17.91,15517,16.7579901910114,16.8431368748407,16.7486334125687,16.7579901910114,16583.6992880605,0.0,1.0
2016-01-25,17.95,17.9625,17.92,17.92,500,16.7954173047825,16.807113277836,16.7673469694542,16.7673469694542,534.371956179045,0.0,1.0
2016-01-26,17.6,17.6895,17.6,17.6895,204,16.4679300592854,16.5516732263482,16.4679300592854,16.5516732263482,218.023758121049,0.0,1.0
2016-01-27,17.56,17.56,17.56,17.56,225,16.4305029455143,16.4305029455143,16.4305029455143,16.4305029455143,240.467380280569,0.0,1.0
2016-01-28,16.52,17.08,16.52,17.08,842,15.4573979874656,15.981377580261,15.4573979874656,15.981377580261,899.882374205509,0.0,1.0
2016-01-29,16.6,16.6,16.6,16.6,805,15.5322522150078,15.5322522150078,15.5322522150078,15.5322522150078,860.33884944826,0.0,1.0
2016-02-01,16.7899,16.7899,16.7899,16.7899,143,15.7099374376361,15.7099374376361,15.7099374376361,15.7099374376361,152.830379467207,0.0,1.0
2016-02-02,16.5295,16.5295,16.5295,16.5295,101,15.4662869269862,15.4662869269862,15.4662869269862,15.4662869269862,107.943135148167,0.0,1.0
2016-02-03,16.285,16.285,16.285,16.285,203,15.2375136940604,15.2375136940604,15.2375136940604,15.2375136940604,216.955014208691,0.0,1.0
2016-02-04,16.53,16.84,16.53,16.84,427,15.4667547659084,15.7568148976344,15.4667547659084,15.7568148976344,456.353650576902,0.0,1.0
2016-02-05,16.02,16.02,16.0199,16.0199,214,14.9895590653268,14.9895590653268,14.9894654975424,14.9894654975424,228.711197244631,0.0,1.0
2016-02-08,15.42,16.05,15.42,16.05,515,14.4281523587603,15.0176294006551,14.4281523587603,15.0176294006551,550.403114864413,0.0,1.0
2016-02-09,15.64,15.64,15.638,15.638,202,14.6340014845013,14.6340014845013,14.6321301288128,14.6321301288128,215.886270296334,0.0,1.0
2016-02-10,15.765,15.765,15.765,15.765,143,14.750961215036,14.750961215036,14.750961215036,14.750961215036,152.830379467207,0.0,1.0
2016-02-11,15.02,15.3,15.001,15.3,867,14.0538812210492,14.315871017447,14.036103342008,14.315871017447,926.600972014463,0.0,1.0
2016-02-12,15.102,15.58,15.102,15.58,414,14.13060680428,14.5778608138447,14.13060680428,14.5778608138447,442.459979716248,0.0,1.0
2016-02-16,15.92,15.92,15.92,15.92,101,14.8959912808991,14.8959912808991,14.8959912808991,14.8959912808991,107.943135148166,0.0,1.0
2016-02-17,16.372,16.372,16.372,16.372,113,15.3189176665125,15.3189176665125,15.3189176665125,15.3189176665125,120.768062096464,0.0,1.0
2016-02-18,16.38,16.38,16.38,16.38,2009,15.3264030892667,15.3264030892667,15.3264030892667,15.3264030892667,2147.1065199274,0.0,1.0
2016-02-19,16.45,16.45,15.87,15.87,1185,15.3919005383662,15.3919005383662,14.8492073886852,14.8492073886852,1266.46153614433,0.0,1.0
2016-02-22,16.74,16.74,16.46,16.46,201,15.6632471132067,15.6632471132067,15.4012573168089,15.4012573168089,214.817526383975,0.0,1.0
2016-02-23,16.3799,16.3799,16.3799,16.3799,100,15.3263095214823,15.3263095214823,15.3263095214823,15.3263095214823,106.874391235809,0.0,1.0
2016-02-24,16.3317,16.35,16.3317,16.3395,605,15.2812098493881,15.2983327539384,15.2812098493881,15.2885081365735,646.590066976644,0.0,1.0
2016-02-25,16.26,16.26,16.26,16.26,125,15.2141217479534,15.2141217479534,15.2141217479534,15.2141217479534,133.592989044761,0.0,1.0
2016-02-26,16.6595,16.6595,16.6595,16.6595,189,15.5879250467423,15.5879250467423,15.5879250467423,15.5879250467423,201.992599435679,0.0,1.0
2016-02-29,16.3499,16.71,16.3499,16.71,713,15.298239186154,15.6351767778783,15.298239186154,15.6351767778783,762.014409511315,0.0,1.0
2016-03-01,16.96,16.96,16.85,16.85,996,15.8690962389477,15.8690962389477,15.7661716760772,15.7661716760772,1064.46893670866,0.0,1.0
2016-03-02,17.2795,17.2795,17.2795,17.2795,149,16.1680453101944,16.1680453101944,16.1680453101944,16.1680453101944,159.242842941355,0.0,1.0
2016-03-03,17.3752,17.48,17.3752,17.48,594,16.2575896798918,16.3556487179721,16.2575896798918,16.3556487179721,634.833883940703,0.0,1.0
2016-03-04,17.585,17.63,17.585,17.63,3669,16.4538948916212,16.4960003946137,16.4538948916212,16.4960003946137,3921.22141444182,0.0,1.0
2016-03-07,17.892,17.9395,17.892,17.9395,275,16.7411479898144,16.7855926874176,16.7411479898144,16.7855926874176,293.904575898474,0.0,1.0
2016-03-08,17.48,17.48,17.48,17.48,231,16.3556487179721,16.3556487179721,16.3556487179721,16.3556487179721,246.879843754718,0.0,1.0
2016-03-09,17.0595,17.3,17.03,17.3,4245,15.9621961844534,16.1872267060021,15.9345936880472,16.1872267060021,4536.81790796006,0.0,1.0
2016-03-10,17.34,17.34,17.34,17.34,194,16.2246538197732,16.2246538197732,16.2246538197732,16.2246538197732,207.336318997469,0.0,1.0
2016-03-11,17.1,17.1,17.1,17.1,1000,16.0000911371466,16.0000911371466,16.0000911371466,16.0000911371466,1068.74391235809,0.0,1.0
2016-03-14,17.15,17.19,17.15,17.19,1060,16.0468750293605,16.0843021431316,16.0468750293605,16.0843021431316,1132.86854709957,0.0,1.0
2016-03-15,16.62,17.0301,16.62,17.0301,502,15.5509657718934,15.9346872558316,15.5509657718934,15.9346872558316,536.509444003758,0.0,1.0
2016-03-16,16.4855,16.4855,16.4855,16.4855,108,15.425117101838,15.425117101838,15.425117101838,15.425117101838,115.424342534674,0.0,1.0
2016-03-17,16.1399,16.14,16.1399,16.14,2528,15.1017468388557,15.1018404066401,15.1017468388557,15.1018404066401,2701.78461044124,0.0,1.0
2016-03-18,16.95,16.95,16.7299,16.7299,2511,15.859739460505,15.859739460505,15.6537967669795,15.6537967669795,2683.61596393115,0.0,1.0
2016-03-21,17.1899,17.25,17.175,17.25,1373,16.0842085753472,16.1404428137882,16.0702669754674,16.1404428137882,1467.38539166765,0.0,1.0
2016-03-22,17.3999,17.3999,17.3999,17.3999,201,16.2807009226454,16.2807009226454,16.2807009226454,16.2807009226454,214.817526383976,0.0,1.0
2016-03-23,17.05,17.05,17.05,17.05,300,15.9533072449327,15.9533072449327,15.9533072449327,15.9533072449327,320.623173707426,0.0,1.0
2016-03-24,17.05,17.05,17.05,17.05,0,15.9533072449327,15.9533072449327,15.9533072449327,15.9533072449327,0,0.0,1.0
2016-03-28,16.77,16.94,16.77,16.91,3092,15.691317448535,15.8503826820622,15.691317448535,15.8223123467339,3304.5561770112,0.0,1.0
2016-03-29,17.0,17.0,17.0,17.0,460,15.9065233527188,15.9065233527188,15.9065233527188,15.9065233527188,491.622199684721,0.0,1.0
2016-03-30,17.5,17.5,17.5,17.5,110,16.3743622748576,16.3743622748576,16.3743622748576,16.3743622748576,117.56183035939,0.0,1.0
2016-03-31,17.545,17.545,17.5445,17.5445,208,16.4164677778501,16.4164677778501,16.415999938928,16.415999938928,222.298733770482,0.0,1.0
2016-04-01,17.84,17.88,17.84,17.88,1426,16.692492741912,16.7299198556831,16.692492741912,16.7299198556831,1524.02881902263,0.0,1.0
2016-04-04,18.38,18.38,18.38,18.38,504,17.1977587778219,17.1977587778219,17.1977587778219,17.1977587778219,538.646931828476,0.0,1.0
2016-04-05,18.1165,18.1165,18.1165,18.1165,154,16.9512076658548,16.9512076658548,16.9512076658548,16.9512076658548,164.586562503145,0.0,1.0
2016-04-06,18.38,18.38,18.38,18.38,338,17.1977587778219,17.1977587778219,17.1977587778219,17.1977587778219,361.235442377033,0.0,1.0
2016-04-07,18.529,18.529,18.529,18.529,629,17.3371747766193,17.3371747766193,17.3371747766193,17.3371747766193,672.239920873235,0.0,1.0
2016-04-08,18.3661,18.69,18.26,18.57,3001,17.1847528557864,17.487818909548,17.0854774365086,17.3755375682346,3207.30048098663,0.0,1.0
2016-04-11,18.07,18.34,18.07,18.34,380,16.9076986460959,17.1603316640508,16.9076986460959,17.1603316640508,406.122686696072,0.0,1.0
2016-04-12,18.1895,18.19,18.01,18.01,1080,17.019512148487,17.0199799874092,16.8515579754392,16.8515579754392,1154.24342534673,0.0,1.0
2016-04-13,18.63,18.63,18.4775,18.499,1400,17.4316782388913,17.4316782388913,17.288987367639,17.3091044412909,1496.24147730132,0.0,1.0
2016-04-14,18.6796,18.6796,18.6796,18.6796,152,17.4780878599675,17.4780878599675,17.4780878599675,17.4780878599675,162.449074678429,0.0,1.0
2016-04-15,18.622,18.622,18.622,18.622,2001,17.4241928161371,17.4241928161371,17.4241928161371,17.4241928161371,2138.55656862853,0.0,1.0
2016-04-18,18.86,18.86,18.55,18.55,1163,17.6468841430751,17.6468841430751,17.3568240113491,17.3568240113491,1242.94917007246,0.0,1.0
2016-04-19,18.16,18.38,18.16,18.38,908,16.9919096520808,17.1977587778219,16.9919096520808,17.1977587778219,970.419472421144,0.0,1.0
2016-04-20,18.33,18.33,18.15,18.195,10110,17.150974885608,17.150974885608,16.9825528736381,17.0246583766305,10805.0009539403,0.0,1.0
2016-04-21,18.4995,18.4995,18.4995,18.4995,100,17.3095722802131,17.3095722802131,17.3095722802131,17.3095722802131,106.874391235808,0.0,1.0
2016-04-22,18.535,18.535,18.535,18.535,409,17.3427888436849,17.3427888436849,17.3427888436849,17.3427888436849,437.116260154458,0.0,1.0
2016-04-25,18.6095,18.6095,18.6095,18.6095,105,17.4124968430836,17.4124968430836,17.4124968430836,17.4124968430836,112.218110797599,0.0,1.0
2016-04-26,18.59,18.59,18.59,18.59,127,17.3942511251202,17.3942511251202,17.3942511251202,17.3942511251202,135.730476869477,0.0,1.0
2016-04-27,18.21,18.2295,18.2,18.2295,602,17.0386935442947,17.0569392622581,17.0293367658519,17.0569392622581,643.383835239568,0.0,1.0
2016-04-28,18.02,18.409,18.02,18.409,541,16.860914753882,17.2248934353059,16.860914753882,17.2248934353059,578.190456585724,0.0,1.0
2016-04-29,17.46,17.46,17.46,17.46,2051,16.3369351610865,16.3369351610865,16.3369351610865,16.3369351610865,2191.99376424644,0.0,1.0
2016-05-02,17.68,17.68,17.68,17.68,331,16.5427842868276,16.5427842868276,16.5427842868276,16.5427842868276,353.754234990526,0.0,1.0
2016-05-03,17.4196,17.4196,17.4196,17.4196,121,16.2991337761777,16.2991337761777,16.2991337761777,16.2991337761777,129.318013395329,0.0,1.0
2016-05-04,16.725,16.736,16.68,16.68,1543,15.6492119455425,15.6595044018296,15.60710644255,15.60710644255,1649.07185676853,0.0,1.0
2016-05-05,16.7599,16.7599,16.7599,16.7599,100,15.6818671023078,15.6818671023078,15.6818671023078,15.6818671023078,106.874391235809,0.0,1.0
2016-05-06,16.6995,16.6995,16.6995,16.6995,317,15.6253521605134,15.6253521605134,15.6253521605134,15.6253521605134,338.791820217514,0.0,1.0
2016-05-09,17.1599,17.1599,17.1599,17.1599,125,16.0561382400188,16.0561382400188,16.0561382400188,16.0561382400188,133.592989044761,0.0,1.0
2016-05-10,17.012,17.012,17.012,17.012,491,15.9177514868502,15.9177514868502,15.9177514868502,15.9177514868502,524.75326096782,0.0,1.0
2016-05-11,16.8335,16.88,16.82,16.88,744,15.7507329916466,15.7942420114055,15.7381013407489,15.7942420114055,795.145470794417,0.0,1.0
2016-05-12,16.25,16.54,16.15,16.54,710,15.2047649695107,15.4761115443512,15.1111971850829,15.4761115443512,758.808177774239,0.0,1.0
2016-05-13,16.565,16.565,16.565,16.565,250,15.4995034904581,15.4995034904581,15.4995034904581,15.4995034904581,267.185978089522,0.0,1.0
2016-05-16,16.61,16.61,16.61,16.61,101,15.5416089934506,15.5416089934506,15.5416089934506,15.5416089934506,107.943135148167,0.0,1.0
2016-05-17,16.6795,16.6795,16.6795,16.6795,150,15.6066386036279,15.6066386036279,15.6066386036279,15.6066386036279,160.311586853713,0.0,1.0
2016-05-18,16.8166,16.8166,16.7,16.7,560,15.7349200360783,15.7349200360783,15.6258199994356,15.6258199994356,598.49659092053,0.0,1.0
2016-05-19,16.56,16.56,16.558,16.558,386,15.4948251012367,15.4948251012367,15.4929537455482,15.4929537455482,412.535150170222,0.0,1.0
2016-05-20,16.78,16.78,16.7022,16.7022,401,15.7006742269778,15.7006742269778,15.627878490693,15.627878490693,428.566308855592,0.0,1.0
2016-05-23,17.0648,17.114,17.0648,17.092,3945,15.967155277028,16.0131906269665,15.967155277028,15.9926057143924,4216.19473425266,0.0,1.0
2016-05-24,17.5,17.5,17.2035,17.2035,310,16.3743622748576,16.3743622748576,16.0969337940293,16.0969337940293,331.310612831007,0.0,1.0
2016-05-25,17.7795,17.7795,17.7795,17.7795,156,16.6358842323332,16.6358842323332,16.6358842323332,16.6358842323332,166.724050327862,0.0,1.0
2016-05-26,17.61,17.61,17.61,17.61,113,16.4772868377282,16.4772868377282,16.4772868377282,16.4772868377282,120.768062096463,0.0,1.0
2016-05-27,17.5196,17.5196,17.5196,17.5196,109,16.3927015606055,16.3927015606055,16.3927015606055,16.3927015606055,116.493086447031,0.0,1.0
2016-05-31,17.9296,17.9296,17.9296,17.9296,264,16.7763294767593,16.7763294767593,16.7763294767593,16.7763294767593,282.148392862534,0.0,1.0
2016-06-01,17.93,17.93,17.93,17.93,100,16.776703747897,16.776703747897,16.776703747897,16.776703747897,106.874391235809,0.0,1.0
2016-06-02,18.3695,18.3695,18.3695,18.3695,100,17.187934160457,17.187934160457,17.187934160457,17.187934160457,106.874391235809,0.0,1.0
2016-06-03,18.035,18.035,18.035,18.035,108,16.8749499215461,16.8749499215461,16.8749499215461,16.8749499215461,115.424342534674,0.0,1.0
2016-06-06,18.3801,18.4553,18.38,18.4553,902,17.1978523456063,17.268215319496,17.1977587778219,17.268215319496,964.007008946995,0.0,1.0
2016-06-07,18.2599,18.32,18.146,18.32,4011,17.0853838687242,17.1416181071652,16.9788101622609,17.1416181071652,4286.73183246827,0.0,1.0
2016-06-08,18.1796,18.1796,18.1796,18.1796,207,17.0102489378287,17.0102489378287,17.0102489378287,17.0102489378287,221.229989858124,0.0,1.0
2016-06-09,17.7372,18.2,17.7372,18.2,545,16.5963050595203,17.0293367658519,16.5963050595203,17.0293367658519,582.465432235156,0.0,1.0
2016-06-10,17.3395,17.3395,17.3395,17.3395,100,16.2241859808511,16.2241859808511,16.2241859808511,16.2241859808511,106.874391235809,0.0,1.0
2016-06-13,17.13,17.3844,17.0938,17.3844,1430,16.0281614724749,16.2661979160591,15.9942899345121,16.2661979160591,1528.30379467207,0.0,1.0
2016-06-14,16.825,17.1199,16.7499,17.1199,1797,15.7427797299703,16.0187111262477,15.672510323865,16.0187111262477,1920.53281050748,0.0,1.0
2016-06-15,17.095,17.095,17.095,17.095,100,15.9954127479252,15.9954127479252,15.9954127479252,15.9954127479252,106.874391235809,0.0,1.0
2016-06-16,16.9,16.903,16.9,16.903,725,15.8129555682911,15.8157626018239,15.8129555682911,15.8157626018239,774.839336459612,0.0,1.0
2016-06-17,16.87,16.87,16.87,16.87,103,15.7848852329628,15.7848852329628,15.7848852329628,15.7848852329628,110.080622972883,0.0,1.0
2016-06-20,17.3,17.3,16.998,16.998,570,16.1872267060021,16.1872267060021,15.9046519970303,15.9046519970303,609.18403004411,0.0,1.0
2016-06-21,16.94,16.94,16.8295,16.8295,300,15.8503826820622,15.8503826820622,15.7469902802695,15.7469902802695,320.623173707426,0.0,1.0
2016-06-22,17.3138,17.3138,17.3138,17.3138,1016,16.2001390602531,16.2001390602531,16.2001390602531,16.2001390602531,1085.84381495582,0.0,1.0
2016-06-23,17.2672,17.59,17.2,17.59,1809,16.1565364727098,16.4585732808426,16.0936589215744,16.4585732808426,1933.35773745578,0.0,1.0
2016-06-24,16.741,16.8001,16.741,16.8001,1032,15.6641827910509,15.7194813516478,15.6641827910509,15.7194813516478,1102.94371755355,0.0,1.0
2016-06-27,16.1556,16.18,16.1466,16.18,828,15.1164369810109,15.1392675204112,15.1080158804124,15.1392675204112,884.919959432493,0.0,1.0
2016-06-28,16.3868,16.4,16.3868,16.4,410,15.3327656986078,15.3451166461523,15.3327656986078,15.3451166461523,438.185004066816,0.0,1.0
2016-06-29,16.7896,16.7896,16.7896,16.7896,101,15.7096567342828,15.7096567342828,15.7096567342828,15.7096567342828,107.943135148167,0.0,1.0
2016-06-30,16.85,16.85,16.71,16.71,1596,15.7661716760772,15.7661716760772,15.6351767778783,15.6351767778783,1705.71528412351,0.0,1.0
2016-07-01,17.074,17.074,16.8,16.8,333,15.9757635131954,15.9757635131954,15.7193877838633,15.7193877838633,355.891722815242,0.0,1.0
2016-07-05,17.08,17.3,17.05,17.3,2487,15.981377580261,16.1872267060021,15.9533072449327,16.1872267060021,2657.96611003457,0.0,1.0
2016-07-06,17.04,17.04,17.04,17.04,200,15.9439504664899,15.9439504664899,15.9439504664899,15.9439504664899,213.748782471618,0.0,1.0
2016-07-07,17.47,17.482,17.47,17.482,200,16.3462919395293,16.3575200736606,16.3462919395293,16.3575200736606,213.748782471617,0.0,1.0
2016-07-08,17.76,17.8051,17.76,17.8051,377,16.6176385143698,16.6598375851467,16.6176385143698,16.6598375851467,402.916454958999,0.0,1.0
2016-07-11,17.9279,17.9279,17.84,17.84,846,16.774738824424,16.774738824424,16.692492741912,16.692492741912,904.157349854942,0.0,1.0
2016-07-12,18.135,18.135,18.135,18.135,202,16.9685177059739,16.9685177059739,16.9685177059739,16.9685177059739,215.886270296333,0.0,1.0
2016-07-13,17.752,18.1796,17.75,18.1796,1310,16.6101530916156,17.0102489378287,16.608281735927,17.0102489378287,1400.05452518909,0.0,1.0
2016-07-14,17.74,17.74,17.71,17.71,450,16.5989249574842,16.5989249574842,16.5708546221559,16.5708546221559,480.93476056114,0.0,1.0
2016-07-15,17.935,17.935,17.935,17.935,407,16.7813821371184,16.7813821371184,16.7813821371184,16.7813821371184,434.978772329741,0.0,1.0
2016-07-18,18.0499,18.0499,18.0499,18.0499,150,16.8888915214259,16.8888915214259,16.8888915214259,16.8888915214259,160.311586853713,0.0,1.0
2016-07-19,17.8199,17.8199,17.8199,17.8199,137,16.673685617242,16.673685617242,16.673685617242,16.673685617242,146.417915993058,0.0,1.0
2016-07-20,18.1899,18.1899,18.17,18.1701,1900,17.0198864196247,17.0198864196247,17.0012664305236,17.001359998308,2030.61343348037,0.0,1.0
2016-07-21,18.1835,18.2496,18.1813,18.2496,400,17.0138980814214,17.0757463869281,17.0118395901639,17.0757463869281,427.497564943233,0.0,1.0
2016-07-22,18.205,18.205,18.205,18.205,197,17.0340151550733,17.0340151550733,17.0340151550733,17.0340151550733,210.542550734543,0.0,1.0
2016-07-25,18.0,18.0,18.0,18.0,623,16.8422011969964,16.8422011969964,16.8422011969964,16.8422011969964,665.827457399089,0.0,1.0
2016-07-26,18.3995,18.3995,18.3995,18.3995,100,17.2160044957853,17.2160044957853,17.2160044957853,17.2160044957853,106.874391235809,0.0,1.0
2016-07-27,18.72,18.7395,18.72,18.7395,200,17.5158892448763,17.5341349628397,17.5158892448763,17.5341349628397,213.748782471617,0.0,1.0
2016-07-28,18.945,18.945,18.9,18.9,606,17.7264167598387,17.7264167598387,17.6843112568462,17.6843112568462,647.658810889002,0.0,1.0
2016-07-29,18.7297,18.7297,18.38,18.68,1669,17.5249653199658,17.5249653199658,17.1977587778219,17.4784621311052,1783.73358972564,0.0,1.0
2016-08-01,19.0312,19.07,18.98,19.0,1236,17.8070721900155,17.8433764903734,17.7591654843884,17.777879041274,1320.96747567459,0.0,1.0
2016-08-02,18.6252,18.6252,18.6252,18.6252,505,17.4271869852388,17.4271869852388,17.4271869852388,17.4271869852388,539.715675740832,0.0,1.0
2016-08-03,18.97,18.9799,18.97,18.9799,400,17.7498087059457,17.759071916604,17.7498087059457,17.759071916604,427.497564943234,0.0,1.0
2016-08-04,19.0804,19.148,19.0,19.0,3456,17.8531075399539,17.9163593622271,17.777879041274,17.777879041274,3693.57896110955,0.0,1.0
2016-08-05,19.22,19.26,19.03,19.03,1399,17.9837281670151,18.0211552807862,17.8059493766023,17.8059493766023,1495.17273338896,0.0,1.0
2016-08-08,19.0599,19.2,19.0599,19.2,683,17.8339261441462,17.9650146101295,17.8339261441462,17.9650146101295,729.952092140574,0.0,1.0
2016-08-09,19.0832,19.12,19.0701,19.0701,4251,17.8557274379179,17.8901603825873,17.8434700581579,17.8434700581579,4543.23037143422,0.0,1.0
2016-08-10,18.7152,18.9201,18.66,18.9201,992,17.5113979912237,17.7031183815162,17.4597485742196,17.7031183815162,1060.19396105922,0.0,1.0
2016-08-11,18.91,18.9199,18.91,18.9199,201,17.693668035289,17.7029312459474,17.693668035289,17.7029312459474,214.817526383976,0.0,1.0
2016-08-12,19.03,19.07,18.9117,18.9117,2405,17.8059493766023,17.8433764903734,17.6952586876243,17.6952586876243,2570.3291092212,0.0,1.0
2016-08-15,19.28,19.29,19.0,19.0,767,18.0398688376717,18.0492256161145,17.777879041274,17.777879041274,819.726580778653,0.0,1.0
2016-08-16,19.09,19.09,19.09,19.09,249,17.862090047259,17.862090047259,17.862090047259,17.862090047259,266.117234177163,0.0,1.0
2016-08-17,18.99,18.99,18.99,18.99,284,17.7685222628312,17.7685222628312,17.7685222628312,17.7685222628312,303.523271109697,0.0,1.0
2016-08-18,18.97,18.97,18.92,18.92,547,17.7498087059457,17.7498087059457,17.7030248137318,17.7030248137318,584.602920059872,0.0,1.0
2016-08-19,18.73,18.73,18.73,18.73,108,17.5252460233191,17.5252460233191,17.5252460233191,17.5252460233191,115.424342534673,0.0,1.0
2016-08-22,18.9599,18.9599,18.9599,18.9599,108,17.7403583597185,17.7403583597185,17.7403583597185,17.7403583597185,115.424342534673,0.0,1.0
2016-08-23,19.13,19.2199,19.13,19.2199,892,17.8995171610301,17.9836345992306,17.8995171610301,17.9836345992306,953.319569823412,0.0,1.0
2016-08-24,18.2801,19.23,18.2501,19.2299,2144,17.1042845611786,17.9930849454578,17.0762142258502,17.9929913776734,2291.38694809573,0.0,1.0
2016-08-25,17.93,18.42,17.93,18.42,2143,16.776703747897,17.235185891593,16.776703747897,17.235185891593,2290.31820418338,0.0,1.0
2016-08-26,18.13,18.232,18.13,18.232,2200,16.9638393167525,17.0592784568688,16.9638393167525,17.0592784568688,2351.23660718779,0.0,1.0
2016-08-29,18.435,18.435,18.435,18.435,158,17.2492210592572,17.2492210592572,17.2492210592572,17.2492210592572,168.861538152577,0.0,1.0
2016-08-30,18.255,18.255,18.255,18.255,125,17.0807990472872,17.0807990472872,17.0807990472872,17.0807990472872,133.592989044761,0.0,1.0
2016-08-31,18.005,18.005,18.005,18.005,361,16.8468795862178,16.8468795862178,16.8468795862178,16.8468795862178,385.816552361269,0.0,1.0
2016-09-01,18.0,18.0148,18.0,18.0,20203,16.8422011969964,16.8560492290917,16.8422011969964,16.8422011969964,21591.8332613704,0.0,1.0
2016-09-02,18.2138,18.2138,18.06,18.17,2668,17.042249120103,17.042249120103,16.8983418676531,17.0012664305236,2851.40875817137,0.0,1.0
2016-09-06,18.7,18.715,18.59,18.59,925,17.4971756879907,17.5112108556549,17.3942511251202,17.3942511251202,988.588118931231,0.0,1.0
2016-09-07,18.97,18.9853,18.97,18.9853,534,17.7498087059457,17.7641245769631,17.7498087059457,17.7641245769631,570.709249199217,0.0,1.0
2016-09-08,18.9287,18.9287,18.9101,18.9101,700,17.711165210977,17.711165210977,17.6937616030734,17.6937616030734,748.120738650661,0.0,1.0
2016-09-09,18.68,18.9095,18.68,18.9,1877,17.4784621311052,17.6932001963669,17.4784621311052,17.6843112568462,2006.03232349613,0.0,1.0
2016-09-12,18.77,18.77,18.77,18.77,172,17.5626731370902,17.5626731370902,17.5626731370902,17.5626731370902,183.82395292559,0.0,1.0
2016-09-13,18.7,18.7,18.7,18.7,309,17.4971756879907,17.4971756879907,17.4971756879907,17.4971756879907,330.241868918649,0.0,1.0
2016-09-14,18.7,18.7,18.7,18.7,0,17.4971756879907,17.4971756879907,17.4971756879907,17.4971756879907,0,0.0,1.0
2016-09-15,19.25,19.3695,19.25,19.3695,305,18.0117985023434,18.1236120047346,18.0117985023434,18.1236120047346,325.966893269216,0.0,1.0
2016-09-16,19.49,19.5099,19.05,19.05,2695,18.23636118497,18.2549811740711,17.8246629334879,17.8246629334879,2880.26484380504,0.0,1.0
2016-09-19,19.7169,19.7169,19.7001,19.7001,454,18.4486664878366,18.4486664878366,18.4329471000527,18.4329471000527,485.209736210571,0.0,1.0
2016-09-20,19.7788,19.8099,19.74,19.75,524,18.5065849463974,18.5356845273544,18.4702806460394,18.4796374244822,560.021810075637,0.0,1.0
2016-09-21,20.0163,20.0163,19.5786,19.75,5251,18.7288084344133,18.7288084344133,18.319262241973,18.4796374244822,5611.97428379231,0.0,1.0
2016-09-22,19.95,19.95,19.95,19.95,1110,18.6667729933377,18.6667729933377,18.6667729933377,18.6667729933377,1186.30574271748,0.0,1.0
2016-09-23,20.14,20.14,20.14,20.14,221,18.8445517837504,18.8445517837504,18.8445517837504,18.8445517837504,236.192404631138,0.0,1.0
2016-09-26,20.0499,20.08,20.0499,20.08,1100,18.760247209981,18.7884111130938,18.760247209981,18.7884111130938,1175.6183035939,0.0,1.0
2016-09-27,20.3599,20.3599,20.21,20.21,2832,19.0503073417071,19.0503073417071,18.9100492328499,18.9100492328499,3026.6827597981,0.0,1.0
2016-09-28,20.2148,20.47,20.2148,20.47,2194,18.9145404865024,19.153325472362,18.9145404865024,19.153325472362,2344.82414371364,0.0,1.0
2016-09-29,19.63,19.7,19.63,19.7,1304,18.3673560831689,18.4328535322683,18.3673560831689,18.4328535322683,1393.64206171494,0.0,1.0
2016-09-30,19.915,19.915,19.7916,19.7916,380,18.634024268788,18.634024268788,18.5185616228041,18.5185616228041,406.122686696072,0.0,1.0
2016-10-03,19.742,19.8799,19.6701,19.6701,3659,18.472152001728,18.6011819764538,18.4048767647244,18.4048767647244,3910.53397531823,0.0,1.0
2016-10-04,19.77,20.01,19.77,20.01,577,18.4983509813677,18.7229136639944,18.4983509813677,18.7229136639944,616.665237430617,0.0,1.0
2016-10-05,20.092,20.17,19.91,19.92,1556,18.7996392472251,18.8726221190788,18.6293458795666,18.6387026580094,1662.96552762918,0.0,1.0
2016-10-06,19.251,19.76,19.251,19.76,1295,18.0127341801877,18.488994202925,18.0127341801877,18.488994202925,1384.02336650372,0.0,1.0
2016-10-07,19.19,19.19,19.19,19.19,366,17.9556578316867,17.9556578316867,17.9556578316867,17.9556578316867,391.160271923061,0.0,1.0
2016-10-10,19.5238,19.54,19.4005,19.4005,510,18.2679870961066,18.2831450771839,18.1526180179072,18.1526180179072,545.059395302624,0.0,1.0
2016-10-11,18.379,19.08,18.379,19.08,7079,17.1968230999776,17.8527332688162,17.1968230999776,17.8527332688162,7565.6381555829,0.0,1.0
2016-10-12,18.0,18.57,17.9812,18.57,3668,16.8422011969964,17.3755375682346,16.824610453524,17.3755375682346,3920.15267052947,0.0,1.0
2016-10-13,18.009,18.009,17.86,17.86,931,16.8506222975949,16.8506222975949,16.7112062987976,16.7112062987976,995.00058240538,0.0,1.0
2016-10-14,17.66,18.07,17.66,18.07,306,16.524070729942,16.9076986460959,16.524070729942,16.9076986460959,327.035637181575,0.0,1.0
2016-10-17,17.5808,17.5808,17.49,17.49,488,16.4499650446753,16.4499650446753,16.3650054964149,16.3650054964149,521.547029230745,0.0,1.0
2016-10-18,17.7431,17.7431,17.7431,17.7431,172,16.6018255588015,16.6018255588015,16.6018255588015,16.6018255588015,183.823952925591,0.0,1.0
2016-10-19,17.7899,17.7899,17.7899,17.7899,100,16.6456152819137,16.6456152819137,16.6456152819137,16.6456152819137,106.874391235809,0.0,1.0
2016-10-20,17.7985,17.8,17.74,17.74,7650,16.6536621113745,16.6550656281409,16.5989249574842,16.5989249574842,8175.89092953935,0.0,1.0
2016-10-21,17.67,17.74,17.67,17.74,1353,16.5334275083848,16.5989249574842,16.5334275083848,16.5989249574842,1446.01051342049,0.0,1.0
2016-10-24,17.85,17.85,17.85,17.85,1022,16.7018495203548,16.7018495203548,16.7018495203548,16.7018495203548,1092.25627842996,0.0,1.0
2016-10-25,17.4201,17.5,17.4201,17.5,1079,16.2996016150999,16.3743622748576,16.2996016150999,16.3743622748576,1153.17468143437,0.0,1.0
2016-10-26,17.25,17.4,17.25,17.4,301,16.1404428137882,16.2807944904299,16.1404428137882,16.2807944904299,321.691917619785,0.0,1.0
2016-10-27,17.0,17.2252,17.0,17.2252,1485,15.9065233527188,16.1172380032502,15.9065233527188,16.1172380032502,1587.08470985176,0.0,1.0
2016-10-28,16.9548,16.96,16.83,16.83,950,15.8642307141575,15.8690962389477,15.7474581191917,15.7474581191917,1015.30671674018,0.0,1.0
2016-10-31,16.7152,16.9,16.7152,16.9,802,15.6400423026686,15.8129555682911,15.6400423026686,15.8129555682911,857.132617711185,0.0,1.0
2016-11-01,16.54,16.78,16.54,16.62,65750,15.4761115443512,15.7006742269778,15.4761115443512,15.5509657718934,70269.912237544,0.0,1.0
2016-11-02,16.3393,16.3393,16.3393,16.3393,139,15.2883210010046,15.2883210010046,15.2883210010046,15.2883210010046,148.555403817774,0.0,1.0
2016-11-03,15.8499,16.1,15.8499,16.1,27638,14.8304002640152,15.064413292869,14.8304002640152,15.064413292869,29537.9442497528,0.0,1.0
2016-11-04,15.86,15.86,15.86,15.86,1121,14.8398506102424,14.8398506102424,14.8398506102424,14.8398506102424,1198.06192575341,0.0,1.0
2016-11-07,16.86,16.86,16.09,16.09,4547,15.77552845452,15.77552845452,15.0550565144262,15.0550565144262,4859.57856949221,0.0,1.0
2016-11-08,16.86,16.86,16.86,16.86,51,15.77552845452,15.77552845452,15.77552845452,15.77552845452,54.5059395302623,0.0,1.0
2016-11-09,18.2044,18.2117,17.5699,17.57,8707,17.0334537483668,17.04028419663,16.4397661561726,16.4398597239571,9305.55324490184,0.0,1.0
2016-11-10,18.85,18.94,18.49,18.7199,106740,17.6375273646324,17.7217383706173,17.3006833406924,17.5157956770918,114077.725205102,0.0,1.0
2016-11-11,18.79,18.9,18.7348,18.83,13900,17.5813866939757,17.6843112568462,17.5297372769716,17.6188138077468,14855.5403817774,0.0,1.0
2016-11-14,19.41,19.41,19.01,19.1115,4195,18.1615069574278,18.1615069574278,17.7872358197168,17.8822071209109,4483.38071234217,0.0,1.0
2016-11-15,19.42,19.45,19.18,19.18,7076,18.1708637358706,18.1989340711989,17.946301053244,17.946301053244,7562.43192384581,0.0,1.0
2016-11-16,18.94,19.29,18.94,19.22,2730,17.7217383706173,18.0492256161145,17.7217383706173,17.9837281670151,2917.67088073758,0.0,1.0
2016-11-17,18.7819,19.48,18.6,18.82,2511,17.5738077034371,18.2270044065272,17.403607903563,17.609457029304,2683.61596393115,0.0,1.0
2016-11-18,18.68,18.8899,18.56,18.85,7410,17.4784621311052,17.674860910619,17.3661807897919,17.6375273646324,7919.39239057341,0.0,1.0
2016-11-21,18.97,18.97,18.7813,18.79,1042,17.7498087059457,17.7498087059457,17.5732462967305,17.5813866939757,1113.63115667712,0.0,1.0
2016-11-22,18.6603,18.73,18.6023,18.6023,628,17.4600292775729,17.5252460233191,17.4057599626048,17.4057599626048,671.171176960878,0.0,1.0
2016-11-23,18.5178,18.5378,18.31,18.31,90522,17.3266951847634,17.3454087416489,17.1322613287225,17.1322613287225,96744.8364344784,0.0,1.0
2016-11-25,18.76,18.77,18.53,18.71,935,17.5533163586474,17.5626731370902,17.3381104544635,17.5065324664335,999.27555805481,0.0,1.0
2016-11-28,18.2552,18.63,18.2552,18.48,900,17.0809861828561,17.4316782388913,17.0809861828561,17.2913265622497,961.869521122275,0.0,1.0
2016-11-29,18.295,18.36,18.13,18.32,1802,17.1182261610583,17.1790452209363,16.9638393167525,17.1416181071652,1925.87653006927,0.0,1.0
2016-11-30,17.8601,18.31,17.85,18.31,2915,16.711299866582,17.1322613287225,16.7018495203548,17.1322613287225,3115.38850452382,0.0,1.0
2016-12-01,17.32,17.8,17.32,17.8,1208,16.2059402628877,16.6550656281409,16.2059402628877,16.6550656281409,1291.04264612857,0.0,1.0
2016-12-02,17.5938,17.5938,17.5938,17.5938,800,16.4621288566509,16.4621288566509,16.4621288566509,16.4621288566509,854.995129886468,0.0,1.0
2016-12-05,17.84,17.8468,17.71,17.75,426,16.692492741912,16.6988553512531,16.5708546221559,16.608281735927,455.284906664545,0.0,1.0
2016-12-06,17.7232,17.7232,17.6594,17.6594,300,16.5832055697004,16.5832055697004,16.5235093232355,16.5235093232355,320.623173707426,0.0,1.0
2016-12-07,17.09,17.16,17.08,17.16,1067,15.9907343587038,16.0562318078033,15.981377580261,16.0562318078033,1140.34975448608,0.0,1.0
2016-12-08,17.1692,17.1692,17.1692,17.1692,218,16.0648400439706,16.0648400439706,16.0648400439706,16.0648400439706,232.986172894063,0.0,1.0
2016-12-09,17.485,17.8001,17.4401,17.58,34475,16.3603271071935,16.6551591959253,16.3183151719854,16.4492165023998,36844.946378545,0.0,1.0
2016-12-12,17.42,17.551,17.415,17.5,1373,16.2995080473154,16.4220818449158,16.294829658094,16.3743622748576,1467.38539166766,0.0,1.0
2016-12-13,17.67,17.69,17.67,17.69,1850,16.5334275083848,16.5521410652704,16.5334275083848,16.5521410652704,1977.17623786246,0.0,1.0
2016-12-14,17.3738,17.6246,17.3738,17.6246,800,16.2562797309098,16.4909477342546,16.2562797309098,16.4909477342546,854.995129886469,0.0,1.0
2016-12-15,18.005,18.0201,18.0047,18.0194,1451,16.8468795862178,16.8610083216664,16.8465988828645,16.8603533471754,1550.74741683158,0.0,1.0
2016-12-16,18.0546,18.146,18.0546,18.146,912,16.893289207294,16.9788101622609,16.893289207294,16.9788101622609,974.694448070573,0.0,1.0
2016-12-19,17.78,18.2,17.78,18.17,4247,16.6363520712554,17.0293367658519,16.6363520712554,17.0012664305236,4538.95539578478,0.0,1.0
2016-12-20,17.7833,17.8334,17.699,17.8334,2176,16.6394398081415,16.6863172681398,16.5605621658689,16.6863172681398,2325.58675329119,0.0,1.0
2016-12-21,17.46,17.92,17.46,17.86,1005,16.3369351610865,16.7673469694542,16.3369351610865,16.7112062987976,1074.08763191988,0.0,1.0
2016-12-22,17.0864,17.4,17.08,17.4,1065,15.9873659184644,16.2807944904299,15.981377580261,16.2807944904299,1138.21226666136,0.0,1.0
2016-12-23,17.53,17.53,17.21,17.21,700,16.402432610186,16.402432610186,16.1030157000171,16.1030157000171,748.120738650659,0.0,1.0
2016-12-27,17.6,17.6865,17.575,17.58,1447,16.4679300592854,16.5488661928154,16.4445381131784,16.4492165023998,1546.47244118215,0.0,1.0
2016-12-28,17.3383,17.3383,17.3383,17.3383,103,16.2230631674379,16.2230631674379,16.2230631674379,16.2230631674379,110.080622972883,0.0,1.0
2016-12-29,17.1391,17.1391,17.1391,17.1391,260,16.0366761408579,16.0366761408579,16.0366761408579,16.0366761408579,277.873417213102,0.0,1.0
2016-12-30,16.9269,17.0916,16.91,17.0916,23622,15.8381253023021,15.9922314432547,15.8223123467339,15.9922314432547,25245.8686977228,0.0,1.0
2017-01-03,17.1897,17.33,17.18,17.2,1829,16.0840214397783,16.2152970413304,16.0749453646888,16.0936589215744,1954.73261570294,0.0,1.0
2017-01-04,18.1499,18.2,17.5436,17.5436,994,16.9824593058536,17.0293367658519,16.4151578288681,16.4151578288681,1062.33144888394,0.0,1.0
2017-01-05,17.9267,18.14,17.77,18.14,1720,16.7736160110109,16.9731960951953,16.6269952928126,16.9731960951953,1838.23952925591,0.0,1.0
2017-01-06,18.23,18.23,18.1045,18.1045,807,17.0574071011803,17.0574071011803,16.9399795317234,16.9399795317234,862.476337272974,0.0,1.0
2017-01-09,18.38,18.38,18.16,18.23,2694,17.1977587778219,17.1977587778219,16.9919096520808,17.0574071011803,2879.19609989268,0.0,1.0
2017-01-10,18.62,18.6599,18.45,18.45,2846,17.4223214604485,17.4596550064352,17.2632562269213,17.2632562269213,3041.64517457112,0.0,1.0
2017-01-11,18.15,18.212,17.555,18.212,2503,16.9825528736381,17.0405648999833,16.4258245562929,17.0405648999833,2675.06601263228,0.0,1.0
2017-01-12,18.32,18.32,18.32,18.32,120,17.1416181071652,17.1416181071652,17.1416181071652,17.1416181071652,128.249269482971,0.0,1.0
2017-01-13,18.3283,18.3283,18.3283,18.3283,113,17.1493842332727,17.1493842332727,17.1493842332727,17.1493842332727,120.768062096464,0.0,1.0
2017-01-17,17.82,18.21,17.72,18.2,9609,16.6737791850265,17.0386935442947,16.5802114005987,17.0293367658519,10269.5602538488,0.0,1.0
2017-01-18,17.8055,17.8055,17.7494,17.78,600,16.6602118562844,16.6602118562844,16.6077203292205,16.6363520712554,641.246347414853,0.0,1.0
2017-01-19,17.71,17.7123,17.6577,17.7123,933,16.5708546221559,16.5730066811978,16.5219186709002,16.5730066811978,997.138070230096,0.0,1.0
2017-01-20,17.72,17.77,17.72,17.77,329,16.5802114005987,16.6269952928126,16.5802114005987,16.6269952928126,351.61674716581,0.0,1.0
2017-01-23,17.59,17.6099,17.4804,17.5,2420,16.4585732808426,16.4771932699437,16.3560229891098,16.3743622748576,2586.36026790657,0.0,1.0
2017-01-24,17.56,17.56,17.3557,17.3899,3056,16.4305029455143,16.4305029455143,16.2393439619284,16.2713441442027,3266.08139616631,0.0,1.0
2017-01-25,17.7476,17.7476,17.64,17.7,1747,16.6060361091008,16.6060361091008,16.5053571730565,16.5614978437131,1867.09561488957,0.0,1.0
2017-01-26,17.74,17.7459,17.72,17.72,675,16.5989249574842,16.6044454567655,16.5802114005987,16.5802114005987,721.40214084171,0.0,1.0
2017-01-27,17.9099,17.9099,17.9099,17.9099,114,16.757896623227,16.757896623227,16.757896623227,16.757896623227,121.836806008822,0.0,1.0
2017-01-30,17.53,17.5499,17.5144,17.5499,974,16.402432610186,16.4210525992871,16.3878360358152,16.4210525992871,1040.95657063677,0.0,1.0
2017-01-31,18.19,18.19,17.4001,17.4001,32610,17.0199799874092,17.0199799874092,16.2808880582143,16.2808880582143,34851.7389819971,0.0,1.0
2017-02-01,18.25,18.25,18.2,18.2,865,17.0761206580658,17.0761206580658,17.0293367658519,17.0293367658519,924.463484189745,0.0,1.0
2017-02-02,18.2935,18.32,18.28,18.28,1349,17.1168226442919,17.1416181071652,17.1041909933941,17.1041909933941,1441.73553777106,0.0,1.0
2017-02-03,18.15,18.24,18.15,18.23,1952,16.9825528736381,17.066763879623,16.9825528736381,17.0574071011803,2086.18811692298,0.0,1.0
2017-02-06,18.34,18.4,18.2824,18.4,6035,17.1603316640508,17.2164723347075,17.1064366202204,17.2164723347075,6449.86951108105,0.0,1.0
2017-02-07,18.27,18.83,18.209,18.53,2401,17.0948342149514,17.6188138077468,17.0377578664504,17.3381104544635,2566.05413357176,0.0,1.0
2017-02-08,18.4474,18.46,18.25,18.39,1626,17.2608234645262,17.2726130053641,17.0761206580658,17.2071155562647,1737.77760149425,0.0,1.0
2017-02-09,18.8565,18.89,18.39,18.39,8722,17.6436092706202,17.6749544784035,17.2071155562647,17.2071155562647,9321.58440358721,0.0,1.0
2017-02-10,18.9892,18.9892,18.85,18.85,3141,17.7677737205558,17.7677737205558,17.6375273646324,17.6375273646324,3356.92462871675,0.0,1.0
2017-02-13,18.8304,18.98,18.8304,18.98,1855,17.6191880788845,17.7591654843884,17.6191880788845,17.7591654843884,1982.51995742425,0.0,1.0
2017-02-14,19.08,19.1099,18.89,18.95,12750,17.8527332688162,17.8807100363601,17.6749544784035,17.7310951490601,13626.4848825656,0.0,1.0
2017-02-15,19.1,20.5001,18.93,19.01,11642,17.8714468257018,19.1814893754748,17.7123815921746,17.7872358197168,12442.3166276728,0.0,1.0
2017-02-16,19.07,19.22,19.0,19.22,3510,17.8433764903734,17.9837281670151,17.777879041274,17.9837281670151,3751.29113237689,0.0,1.0
2017-02-17,19.2,19.2,19.2,19.2,153,17.9650146101295,17.9650146101295,17.9650146101295,17.9650146101295,163.517818590787,0.0,1.0
2017-02-21,19.23,19.47,19.1392,19.47,4410,17.9930849454578,18.2176476280845,17.9081253971974,18.2176476280845,4713.16065349917,0.0,1.0
2017-02-22,19.062,19.23,19.062,19.23,2035,17.8358910676192,17.9930849454578,17.8358910676192,17.9930849454578,2174.89386164871,0.0,1.0
2017-02-23,18.9,19.06,18.9,19.06,562,17.6843112568462,17.8340197119307,17.6843112568462,17.8340197119307,600.634078745246,0.0,1.0
2017-02-24,18.8,18.8,18.73,18.73,411,17.5907434724185,17.5907434724185,17.5252460233191,17.5252460233191,439.253747979173,0.0,1.0
2017-02-27,19.6887,19.6887,19.1992,19.1992,1749,18.422280372628,18.422280372628,17.9642660678541,17.9642660678541,1869.23310271429,0.0,1.0
2017-02-28,19.8403,19.8403,19.8403,19.8403,664,18.5641291338204,18.5641291338204,18.5641291338204,18.5641291338204,709.645957805771,0.0,1.0
2017-03-01,20.3058,20.3058,20.0594,20.06,3678,18.9996871703317,18.9996871703317,18.7691361495017,18.7696975562082,3930.84010965303,0.0,1.0
2017-03-02,20.087,20.4603,20.087,20.1376,7116,18.7949608580037,19.1442493972725,18.7949608580037,18.8423061569242,7605.18168034015,0.0,1.0
2017-03-03,20.03,20.15,20.03,20.15,1490,18.7416272208799,18.8539085621932,18.7416272208799,18.8539085621932,1592.42842941355,0.0,1.0
2017-03-06,20.0903,20.0903,19.824,19.824,3877,18.7980485948898,18.7980485948898,18.5488775849587,18.5488775849587,4143.52014821231,0.0,1.0
2017-03-07,20.2099,20.2699,19.9874,19.9874,14995,18.9099556650654,18.9660963357221,18.7017673447137,18.7017673447137,16025.8149658095,0.0,1.0
2017-03-08,20.3023,20.45,20.22,20.27,7837,18.9964122978767,19.1346119154765,18.9194060112926,18.9661899035065,8375.74604115032,0.0,1.0
2017-03-09,20.393,20.44,20.3053,20.36,9181,19.0812782783527,19.1252551370337,18.9992193314095,19.0504009094915,9812.13785935957,0.0,1.0
2017-03-10,20.33,20.48,20.33,20.4,7701,19.0223305741632,19.1626822508048,19.0223305741632,19.0878280232626,8230.39686906961,0.0,1.0
2017-03-13,20.543,20.5859,20.38,20.46,5222,19.2216299549943,19.2617705345138,19.0691144663771,19.1439686939193,5580.98071033393,0.0,1.0
2017-03-14,20.48,20.5,20.35,20.35,2133,19.1626822508048,19.1813958076904,19.0410441310487,19.0410441310487,2279.6307650598,0.0,1.0
2017-03-15,20.7858,20.7858,20.46,20.4602,1194,19.4488125355849,19.4488125355849,19.1439686939193,19.1441558294881,1276.08023135556,0.0,1.0
2017-03-16,20.64,20.74,20.5865,20.7,1463,19.3123907058892,19.405958490317,19.2623319412204,19.3685313765459,1563.57234377988,0.0,1.0
2017-03-17,20.62,20.75,20.5588,20.75,4742,19.2936771490037,19.4153152687598,19.2364136649339,19.4153152687598,5067.98363240204,0.0,1.0
2017-03-20,20.6839,20.71,20.51,20.51,2998,19.353466963253,19.3778881549887,19.1907525861331,19.1907525861331,3204.09424924955,0.0,1.0
2017-03-21,19.89,20.88,19.89,20.88,15636,18.610632322681,19.5369533885158,18.610632322681,19.5369533885158,16710.8798136311,0.0,1.0
2017-03-22,19.8297,19.88,19.75,19.88,2067,18.5542109486711,18.6012755442383,18.4796374244822,18.6012755442383,2209.09366684417,0.0,1.0
2017-03-23,19.87,20.09,19.87,19.9,2580,18.5919187657955,18.7977678915366,18.5919187657955,18.6199891011238,2757.35929388386,0.0,1.0
2017-03-24,20.07,20.09,20.0,20.02,1357,18.779054334651,18.7977678915366,18.7135568855516,18.7322704424371,1450.28548906992,0.0,1.0
2017-03-27,20.4965,20.4965,19.9,20.1,2034,19.1781209352354,19.1781209352354,18.6199891011238,18.8071246699793,2173.82511773635,0.0,1.0
2017-03-28,20.4396,20.4396,20.3001,20.42,2029,19.124880865896,19.124880865896,18.9943538066193,19.1065415801482,2168.48139817456,0.0,1.0
2017-03-29,20.65,20.65,20.41,20.41,552,19.321747484332,19.321747484332,19.0971848017054,19.0971848017054,589.946639621664,0.0,1.0
2017-03-30,20.5983,20.63,20.53,20.63,6449,19.2733729397829,19.3030339274465,19.2094661430187,19.3030339274465,6892.32949079728,0.0,1.0
2017-03-31,20.6799,20.7,20.5208,20.5699,1300,19.3497242518759,19.3685313765459,19.2008579068513,19.2467996890054,1389.36708606551,0.0,1.0
2017-04-03,20.49,20.775,20.49,20.53,6416,19.1720390292476,19.4387072148667,19.1720390292476,19.2094661430187,6857.06094168948,0.0,1.0
2017-04-04,20.4093,20.49,20.4093,20.49,604,19.0965298272144,19.1720390292476,19.0965298272144,19.1720390292476,645.521323064284,0.0,1.0
2017-04-05,20.0,20.31,20.0,20.2622,4233,18.7135568855516,19.0036170172776,18.7135568855516,18.9588916163212,4523.99298101177,0.0,1.0
2017-04-06,20.0,20.01,19.8919,20.01,4317,18.7135568855516,18.7229136639944,18.6124101105852,18.7229136639944,4613.76746964985,0.0,1.0
2017-04-07,20.2,20.2,19.91,19.91,5022,18.9006924544071,18.9006924544071,18.6293458795666,18.6293458795666,5367.23192786231,0.0,1.0
2017-04-10,20.3634,20.48,20.3634,20.48,1691,19.053582214162,19.1626822508048,19.053582214162,19.1626822508048,1807.24595579753,0.0,1.0
2017-04-11,20.032,20.34,19.9738,20.34,1308,18.7434985765685,19.031687352606,18.6890421260315,19.031687352606,1397.91703736437,0.0,1.0
2017-04-12,20.06,20.06,20.06,20.06,220,18.7696975562082,18.7696975562082,18.7696975562082,18.7696975562082,235.123660718779,0.0,1.0
2017-04-13,20.13,20.13,20.13,20.13,800,18.8351950053077,18.8351950053077,18.8351950053077,18.8351950053077,854.995129886467,0.0,1.0
2017-04-17,20.2942,20.2942,20.2942,20.2942,370,18.988833307338,18.988833307338,18.988833307338,18.988833307338,395.435247572493,0.0,1.0
2017-04-18,19.9625,20.32,19.9625,20.32,561,18.6784689663912,19.0129737957204,18.6784689663912,19.0129737957204,599.565334832885,0.0,1.0
2017-04-19,19.9662,20.14,19.9662,20.14,4118,18.681930974415,18.8445517837504,18.681930974415,18.8445517837504,4401.0874310906,0.0,1.0
2017-04-20,20.03,20.03,20.0,20.0,329,18.7416272208799,18.7416272208799,18.7135568855516,18.7135568855516,351.616747165811,0.0,1.0
2017-04-21,19.85,19.94,19.815,19.94,2333,18.5732052089099,18.6574162148949,18.5404564843602,18.6574162148949,2493.37954753142,0.0,1.0
2017-04-24,20.2262,20.2262,20.08,20.1,1625,18.9252072139272,18.9252072139272,18.7884111130938,18.8071246699793,1736.70885758189,0.0,1.0
2017-04-25,20.57,20.6096,20.5699,20.58,2440,19.2468932567898,19.2839460994232,19.2467996890054,19.2562500352326,2607.73514615373,0.0,1.0
2017-04-26,20.87,20.9,20.6343,20.6599,7856,19.5275966100731,19.5556669454014,19.3070573421768,19.3310106949904,8396.05217548511,0.0,1.0
2017-04-27,20.84,20.94,20.82,20.94,5385,19.4995262747447,19.5930940591725,19.4808127178592,19.5930940591725,5755.18596804831,0.0,1.0
2017-04-28,20.49,20.8,20.4347,20.8,120508,19.1720390292476,19.4620991609736,19.120296044459,19.4620991609736,128792.191390448,0.0,1.0
2017-05-01,20.7438,20.7599,20.5,20.71,6282,19.4095140661252,19.4245784794181,19.1813958076904,19.3778881549887,6713.84925743351,0.0,1.0
2017-05-02,20.5299,20.72,20.4493,20.72,5120,19.2093725752343,19.3872449334314,19.1339569409855,19.3872449334314,5471.96883127339,0.0,1.0
2017-05-03,20.34,20.55,19.95,20.54,5875,19.031687352606,19.2281796999042,18.6667729933377,19.2188229214615,6278.87048510374,0.0,1.0
2017-05-04,20.49,20.49,20.2599,20.37,5027,19.1720390292476,19.1720390292476,18.9567395572793,19.0597576879343,5372.5756474241,0.0,1.0
2017-05-05,20.19,20.65,20.08,20.65,8279,18.8913356759643,19.321747484332,18.7884111130938,19.321747484332,8848.13085041261,0.0,1.0
2017-05-08,19.83,20.5,19.81,20.5,8537,18.5544916520244,19.1813958076904,18.5357780951388,19.1813958076904,9123.86677980098,0.0,1.0
2017-05-09,20.0793,20.08,19.9101,20.03,2822,18.7877561386028,18.7884111130938,18.629439447351,18.7416272208799,3015.99532067452,0.0,1.0
2017-05-10,20.02,20.1,19.83,19.93,6446,18.7322704424371,18.8071246699793,18.5544916520244,18.6480594364521,6889.12325906024,0.0,1.0
2017-05-11,20.0124,20.0124,19.96,19.96,974,18.7251592908206,18.7251592908206,18.6761297717805,18.6761297717805,1040.95657063678,0.0,1.0
2017-05-12,20.38,20.4,20.05,20.05,5353,19.0691144663771,19.0878280232626,18.7603407777655,18.7603407777655,5720.98616285282,0.0,1.0
2017-05-15,20.65,20.72,20.4201,20.51,5642,19.321747484332,19.3872449334314,19.1066351479326,19.1907525861331,6029.85315352432,0.0,1.0
2017-05-16,20.74,20.75,20.57,20.699,7716,19.405958490317,19.4153152687598,19.2468932567898,19.3675956987016,8246.42802775499,0.0,1.0
2017-05-17,20.0638,20.66,20.0638,20.66,3869,18.7732531320165,19.3311042627748,18.7732531320165,19.3311042627748,4134.97019691343,0.0,1.0
2017-05-18,20.728,20.728,20.23,20.23,4157,19.3947303561857,19.3947303561857,18.9287627897354,18.9287627897354,4442.76844367255,0.0,1.0
2017-05-19,20.66,20.818,20.6442,20.818,3021,19.3311042627748,19.4789413621706,19.3163205528352,19.4789413621706,3228.67535923378,0.0,1.0
2017-05-22,20.659,20.8,20.521,20.649,17323,19.3301685849305,19.4620991609736,19.2010450424202,19.3208118064877,18513.8507937791,0.0,1.0
2017-05-23,20.81,20.86,20.7,20.86,3047,19.4714559394164,19.5182398316303,19.3685313765459,19.5182398316303,3256.46270095509,0.0,1.0
2017-05-24,20.99,21.0299,20.8672,20.9584,36018,19.6398779513864,19.6772114973731,19.5249767121091,19.6103105315072,38494.0182353135,0.0,1.0
2017-05-25,20.7577,21.15,20.731,21.15,7237,19.4225199881607,19.7895864064708,19.3975373897185,19.7895864064708,7734.49969373547,0.0,1.0
2017-05-26,20.57,20.81,20.57,20.8,7773,19.2468932567898,19.4714559394164,19.2468932567898,19.4620991609736,8307.3464307594,0.0,1.0
2017-05-30,20.205,20.56,20.05,20.54,13831,18.9053708436285,19.237536478347,18.7603407777655,19.2188229214615,14781.7970518247,0.0,1.0
2017-05-31,20.16,20.21,19.9732,20.21,16383,18.863265340636,18.9100492328499,18.6884807193249,18.9100492328499,17509.2315161625,0.0,1.0
2017-06-01,20.74,20.76,20.34,20.355,14590,19.405958490317,19.4246720472025,19.031687352606,19.0457225202701,15592.9736813045,0.0,1.0
2017-06-02,21.14,21.1546,20.76,20.93,20308,19.780229628028,19.7938905245545,19.4246720472025,19.5837372807297,21704.051372168,0.0,1.0
2017-06-05,20.7909,21.35,20.7179,21.35,8607,19.4535844925907,19.9767219753263,19.3852800099585,19.9767219753263,9198.67885366606,0.0,1.0
2017-06-06,20.92,21.0294,20.84,20.86,5453,19.574380502287,19.6767436584509,19.4995262747447,19.5182398316303,5827.86055408863,0.0,1.0
2017-06-07,21.1261,21.22,20.92,20.95,9834,19.7672237059926,19.8550838555702,19.574380502287,19.6024508376153,10510.0276341294,0.0,1.0
2017-06-08,21.421,21.5,21.1196,21.24,6756,20.04315510227,20.1170736519679,19.7611418000048,19.8737974124558,7220.43387189124,0.0,1.0
2017-06-09,21.1388,21.6808,21.1388,21.63,8468,19.7791068146149,20.2862442062133,19.7791068146149,20.238711771724,9050.12344984827,0.0,1.0
2017-06-12,21.13,21.208,20.89,21.1,5031,19.7708728495852,19.8438557214389,19.5463101669586,19.7428025142569,5376.85062307354,0.0,1.0
2017-06-13,21.37,21.37,21.05,21.06,7387,19.9954355322119,19.9954355322119,19.696018622043,19.7053754004858,7894.81128058917,0.0,1.0
2017-06-14,21.3,21.48,21.25,21.48,5074,19.9299380831124,20.0983600950824,19.8831541908986,20.0983600950824,5422.80661130494,0.0,1.0
2017-06-15,21.09,21.17,20.9401,21.11,16395,19.7334457358141,19.8082999633563,19.5931876269569,19.7521592926997,17522.0564431109,0.0,1.0
2017-06-16,21.12,21.15,20.93,21.01,13690,19.7615160711425,19.7895864064708,19.5837372807297,19.6585915082719,14631.1041601822,0.0,1.0
2017-06-19,21.793,21.81,21.3175,21.36,12437,20.3912272603413,20.407133783694,19.9463124453873,19.9860787537691,13291.9680379975,0.0,1.0
2017-06-20,21.86,22.3328,21.7973,21.87,39291,20.4539176759079,20.8963061606823,20.3952506750717,20.4632744543506,41992.0170604615,0.0,1.0
2017-06-21,22.535,22.535,22.225,22.2601,31359,21.0855002207952,21.0855002207952,20.7954400890692,20.8282823814033,33514.7403476373,0.0,1.0
2017-06-22,22.89,23.045,22.6514,22.71,66292,21.4176658555138,21.5626959213768,21.1944131218692,21.2492438435438,70849.1714380422,0.0,1.0
2017-06-23,23.1,23.14,22.61,22.94,37706,21.6141582028121,21.6515853165832,21.1556760591161,21.4644497477277,40298.057959374,0.0,1.0
2017-06-26,23.2,23.9,22.884,23.9,49824,21.7077259872398,22.3627004782341,21.4120517884481,22.3627004782341,53249.0966893294,0.0,1.0
2017-06-27,22.46,23.23,22.4334,23.2,42157,21.0153243824744,21.7357963225682,20.9904353518166,21.7077259872398,45055.0371132799,0.0,1.0
2017-06-28,23.06,23.08,22.5626,22.6068,12983,21.576731089041,21.5954446459265,21.1113249292973,21.1526818900144,13875.502214145,0.0,1.0
2017-06-29,22.55,23.01,22.46,23.0,41622,21.0995353884594,21.5299471968271,21.0153243824744,21.5205904183843,44483.2591201683,0.0,1.0
2017-06-30,22.3827,22.7,22.3101,22.7,43881,20.9429964851118,21.239887065101,20.8750662736172,21.239887065101,46897.5516181851,0.0,1.0
2017-07-03,22.44,22.54,22.21,22.37,13311,20.9966108255889,21.0901786100166,20.781404921405,20.9311133764894,14226.0502173985,0.0,1.0
2017-07-05,22.7,22.7181,22.3504,22.52,16268,21.239887065101,21.2568228340825,20.9127740907416,21.0714650531311,17386.3259662414,0.0,1.0
2017-07-06,22.0914,22.5,22.0914,22.5,12815,20.6704335290737,21.0527514962455,20.6704335290737,21.0527514962455,13695.9532368689,0.0,1.0
2017-07-07,22.2,22.36,22.09,22.09,70307,20.7720481429623,20.9217565980467,20.6691235800917,20.6691235800917,75140.1782461598,0.0,1.0
2017-07-10,21.889,22.3199,21.82,22.28,16756,20.4810523333919,20.8842359164911,20.4164905621368,20.8469023705045,17907.8729954721,0.0,1.0
2017-07-11,22.2,22.21,21.974,21.99,17350,20.7720481429623,20.781404921405,20.5605849501555,20.575555795664,18542.7068794128,0.0,1.0
2017-07-12,22.3254,22.3373,22.21,22.22,15460,20.8893821446347,20.9005167109816,20.781404921405,20.7907616998478,16522.780885056,0.0,1.0
2017-07-13,22.445,22.52,22.07,22.52,20117,21.0012892148103,21.0714650531311,20.6504100232062,21.0714650531311,21499.9212849076,0.0,1.0
2017-07-14,22.43,22.575,22.3201,22.57,18943,20.9872540471461,21.1229273345663,20.88442305206,21.118248945345,20245.2159317992,0.0,1.0
2017-07-17,22.306,22.56,22.306,22.37,10166,20.8712299944557,21.1088921669022,20.8712299944557,20.9311133764894,10864.8506130323,0.0,1.0
2017-07-18,22.1096,22.37,22.0405,22.37,20015,20.6874628658396,20.9311133764894,20.6228075268,20.9311133764894,21390.9094058471,0.0,1.0
2017-07-19,22.1966,22.368,22.08,22.08,7024,20.7688668382917,20.9292420208009,20.6597668016489,20.6597668016489,7506.8572404032,0.0,1.0
2017-07-20,22.3754,22.5093,22.19,22.19,13105,20.9361660368485,21.0614533001973,20.7626913645195,20.7626913645195,14005.8889714527,0.0,1.0
2017-07-21,22.5,22.598,22.5,22.5491,9062,21.0527514962455,21.1444479249847,21.0527514962455,21.0986932783996,9684.95733378899,0.0,1.0
2017-07-24,22.856,22.86,22.467,22.54,11929,21.3858528088083,21.3895955201855,21.0218741273844,21.0901786100166,12749.0461305196,0.0,1.0
2017-07-25,22.84,23.12,22.5902,23.12,12633,21.3708819632999,21.6328717596976,21.1371496377994,21.6328717596976,13501.4418448197,0.0,1.0
2017-07-26,22.89,23.02,22.6418,22.93,15924,21.4176658555138,21.5393039752699,21.1854306145641,21.4550929692849,17018.6780603902,0.0,1.0
2017-07-27,22.36,22.94,22.191,22.7567,11595,20.9217565980467,21.4644497477277,20.7636270423638,21.2929399988716,12392.085663792,0.0,1.0
2017-07-28,22.57,22.58,22.36,22.49,10204,21.118248945345,21.1276057237877,20.9217565980467,21.0433947178027,10905.4628817019,0.0,1.0
2017-07-31,22.29,22.74,22.24,22.74,14588,20.8562591489472,21.2773141788721,20.8094752567334,21.2773141788721,15590.8361934798,0.0,1.0
2017-08-01,22.154,22.52,21.95,22.52,11177,20.7290069621255,21.0714650531311,20.5381286818929,21.0714650531311,11945.3507084263,0.0,1.0
2017-08-02,22.2229,22.37,21.7331,22.239,11708,20.7934751655962,20.9311133764894,20.3351801574691,20.8085395788891,12512.8537258885,0.0,1.0
2017-08-03,22.4167,22.5513,22.1262,22.1262,17198,20.9748095318172,21.100751769657,20.7029951180546,20.7029951180546,18380.2578047344,0.0,1.0
2017-08-04,22.7642,22.79,22.55,22.5527,42587,21.2999575827037,21.324098071086,21.0995353884594,21.102061718639,45514.5969955937,0.0,1.0
2017-08-07,22.98,23.071,22.6501,22.78,22860,21.5018768614988,21.587023545328,21.1931967406716,21.3147412926432,24431.4858365058,0.0,1.0
2017-08-08,22.72,23.12,22.72,23.12,11643,21.2586006219866,21.6328717596976,21.2586006219866,21.6328717596976,12443.3853715852,0.0,1.0
2017-08-09,22.51,22.689,22.44,22.44,9492,21.0621082746883,21.229594608814,20.9966108255889,20.9966108255889,10144.517216103,0.0,1.0
2017-08-10,21.98,22.4248,21.9304,22.4248,7638,20.5661990172212,20.9823885223559,20.519789396145,20.9823885223559,8163.06600259106,0.0,1.0
2017-08-11,22.3848,22.402,21.89,21.89,8884,20.9449614085847,20.9610550675063,20.4819880112362,20.4819880112362,9494.72091738926,0.0,1.0
2017-08-14,22.8152,22.8152,22.63,22.7399,11816,21.3476771527618,21.3476771527618,21.1743896160016,21.2772206110877,12628.2780684232,0.0,1.0
2017-08-15,22.6,22.8913,22.6,22.756,7680,21.1463192806733,21.4188822367113,21.1463192806733,21.2922850243806,8207.9532469101,0.0,1.0
2017-08-16,22.5,22.87,22.5,22.77,17828,21.0527514962455,21.3989522986282,21.0527514962455,21.3053845142005,19053.56646952,0.0,1.0
2017-08-17,21.95,22.572,21.95,22.46,37418,20.5381286818929,21.1201203010335,20.5381286818929,21.0153243824744,39990.2597126148,0.0,1.0
2017-08-18,21.86,22.03,21.76,22.0,6760,20.4539176759079,20.6129829094351,20.3603498914801,20.5849125741067,7224.70884754066,0.0,1.0
2017-08-21,21.9603,22.0,21.72,21.78,3234,20.5477661636889,20.5849125741067,20.322922777709,20.3790634483657,3456.31781256605,0.0,1.0
2017-08-22,22.49,22.529,22.04,22.05,9847,21.0433947178027,21.0798861537296,20.6223396878778,20.6316964663206,10523.9213049901,0.0,1.0
2017-08-23,22.49,22.66,22.38,22.41,10493,21.0433947178027,21.2024599513299,20.9404701549322,20.9685404902605,11214.3298723734,0.0,1.0
2017-08-24,22.73,22.73,22.4494,22.54,4591,21.2679574004294,21.2679574004294,21.0054061973251,21.0901786100166,4906.60330163597,0.0,1.0
2017-08-25,22.75,23.17,22.64,22.98,12732,21.2866709573149,21.6796556519115,21.1837463944444,21.5018768614988,13607.2474921432,0.0,1.0
2017-08-28,23.964,23.9873,23.25,23.25,41176,22.4225838602679,22.4443851540396,21.7545098794537,21.7545098794537,44006.5993352566,0.0,1.0
2017-08-29,24.2,24.3193,23.8,23.9,24149,22.6434038315174,22.7550301983397,22.2691326938064,22.3627004782341,25809.0967395354,0.0,1.0
2017-08-30,24.4,24.54,24.2,24.2,38345,22.8305394003729,22.9615342985718,22.6434038315174,22.6434038315174,40980.9853193709,0.0,1.0
2017-08-31,25.15,25.28,24.4,24.4,70460,23.5322977835811,23.6539359033372,22.8305394003729,22.8305394003729,75303.6960647508,0.0,1.0
2017-09-01,25.36,25.429,25.05,25.4,87541,23.7287901308794,23.7933519021346,23.4387299991534,23.7662172446505,93558.9108317392,0.0,1.0
2017-09-05,25.16,25.305,24.755,25.09,53592,23.5416545620239,23.6773278494441,23.1627050350915,23.4761571129245,57276.1237510945,0.0,1.0
2017-09-06,25.06,25.4,24.87,25.4,24394,23.4480867775961,23.7662172446505,23.2703079871834,23.7662172446505,26070.9389980632,0.0,1.0
2017-09-07,25.3,25.3,24.8403,25.15,23384,23.6726494602227,23.6726494602227,23.2425183552083,23.5322977835811,24991.5076465815,0.0,1.0
2017-09-08,25.117,25.3,25.1,25.3,11113,23.5014204147199,23.6726494602227,23.4855138913672,23.6726494602227,11876.9510980354,0.0,1.0
2017-09-11,25.33,25.5,25.16,25.5,17372,23.7007197955511,23.8597850290783,23.5416545620239,23.8597850290783,18566.2192454847,0.0,1.0
2017-09-12,25.2836,25.52,25.17,25.52,29089,23.6573043435766,23.8784985859638,23.5510113404667,23.8784985859638,31088.6916665844,0.0,1.0
2017-09-13,25.5,25.52,25.21,25.42,35415,23.8597850290783,23.8784985859638,23.5884384542378,23.7849308015361,37849.5656561616,0.0,1.0
2017-09-14,25.49,25.71,25.241,25.51,18070,23.8504282506355,24.0562773763766,23.6174444674104,23.869141807521,19312.2024963106,0.0,1.0
2017-09-15,25.446,25.59,25.34,25.49,17828,23.8092584254873,23.9439960350632,23.7100765739938,23.8504282506355,19053.5664695199,0.0,1.0
2017-09-18,25.57,25.73,25.52,25.61,39102,23.9252824781777,24.0749909332621,23.8784985859638,23.9627095919488,41790.0244610259,0.0,1.0
2017-09-19,25.41,25.71,25.29,25.71,30826,23.7755740230933,24.0562773763766,23.66329268178,24.0562773763766,32945.0998423503,0.0,1.0
2017-09-20,25.6921,25.81,25.4418,25.5,27768,24.039528742964,24.1498451608043,23.8053285785413,23.8597850290783,29676.8809583593,0.0,1.0
2017-09-21,25.7518,26.1,25.57,25.57,17072,24.0953887102674,24.4211917356448,23.9252824781777,23.9252824781777,18245.5960717772,0.0,1.0
2017-09-22,25.7655,25.88,25.6396,25.8,13736,24.108207496734,24.2153426099037,23.9904056561394,24.1404883823615,14680.2663801507,0.0,1.0
2017-09-25,25.58,25.8,25.41,25.8,21499,23.9346392566205,24.1404883823615,23.7755740230933,24.1404883823615,22976.9253717865,0.0,1.0
2017-09-26,25.35,25.71,25.271,25.54,13535,23.7194333524366,24.0562773763766,23.6455148027387,23.8972121428494,14465.4488537667,0.0,1.0
2017-09-27,25.54,25.6,25.19,25.35,29816,23.8972121428494,23.953352813506,23.5697248973522,23.7194333524366,31865.6684908687,0.0,1.0
2017-09-28,26.0464,26.2,25.5091,25.62,30335,24.3710394031915,24.5147595200726,23.8682996974612,23.9720663703916,32420.3465813826,0.0,1.0
2017-09-29,26.24,26.25,25.9528,26.19,42083,24.5521866338437,24.5615434122864,24.2834599569671,24.5054027416298,44975.9500637653,0.0,1.0
2017-10-02,26.4061,26.48,26.0,26.35,35605,24.7076027237782,24.7767493164703,24.3276239512171,24.6551111967142,38052.6269995096,0.0,1.0
2017-10-03,26.69,26.69,26.17,26.57,37538,24.9732416637686,24.9732416637686,24.4866891847442,24.8609603224553,40118.5089820978,0.0,1.0
2017-10-04,26.49,26.85,26.4581,26.7,37519,24.7861060949131,25.122950118853,24.7562579716806,24.9825984422114,40098.202847763,0.0,1.0
2017-10-05,26.8177,26.86,26.4719,26.66,19938,25.0927277244828,25.1323068972958,24.7691703259316,24.9451713284403,21308.6161245955,0.0,1.0
2017-10-06,26.89,27.01,26.67,26.8,29087,25.1603772326241,25.2726585739374,24.954528106883,25.0761662266391,31086.5541787597,0.0,1.0
2017-10-09,26.75,27.17,26.74,26.95,43235,25.0293823344252,25.4223670290218,25.0200255559825,25.2165179032807,46207.1430508019,0.0,1.0
2017-10-10,26.74,26.89,26.4,26.81,47674,25.0200255559825,25.1603772326241,24.7018950889281,25.0855230050819,50951.2972777593,0.0,1.0
2017-10-11,26.65,26.79,26.6,26.79,34291,24.9358145499975,25.0668094481963,24.8890306577836,25.0668094481963,36648.2974986711,0.0,1.0
2017-10-12,26.5223,26.78,26.4,26.78,35956,24.8163284892832,25.0574526697536,24.7018950889281,25.0574526697536,38427.7561127474,0.0,1.0
2017-10-13,26.3962,26.78,26.3,26.78,30932,24.6983395131198,25.0574526697536,24.6083273045003,25.0574526697536,33058.3866970604,0.0,1.0
2017-10-16,26.44,26.879,26.25,26.39,27137,24.7393222026992,25.150084776337,24.5615434122864,24.6925383104853,29002.5035496614,0.0,1.0
2017-10-17,26.47,26.71,26.42,26.6,56939,24.7673925380275,24.9919552206541,24.7206086458136,24.8890306577836,60853.2096257571,0.0,1.0
2017-10-18,26.38,26.73,26.2946,26.69,35764,24.6831815320425,25.0106687775397,24.6032746441412,24.9732416637686,38222.5572815746,0.0,1.0
2017-10-19,26.3,26.3451,26.0,26.26,45819,24.6083273045003,24.6505263752772,24.3276239512171,24.5709001907292,48968.7773203352,0.0,1.0
2017-10-20,26.51,26.68,26.3,26.3,25330,24.8048196517986,24.9638848853258,24.6083273045003,24.6083273045003,27071.2833000304,0.0,1.0
2017-10-23,26.3742,26.7,26.3742,26.52,26060,24.6777546005457,24.9825984422114,24.6777546005457,24.8141764302414,27851.4663560518,0.0,1.0
2017-10-24,25.82,26.4,25.7854,26.4,48099,24.1592019392471,24.7018950889281,24.1268274858351,24.7018950889281,51405.5134405116,0.0,1.0
2017-10-25,25.335,25.77,25.24,25.69,52113,23.7053981847725,24.1124180470332,23.6165087895661,24.037563819491,55695.4515047169,0.0,1.0
2017-10-26,25.004,25.23,24.874,25.23,74504,23.3956888183166,23.6071520111233,23.2740506985605,23.6071520111233,79625.6964463268,0.0,1.0
2017-10-27,25.63,25.64,25.0528,25.14,126382,23.9814231488343,23.9907799272771,23.4413498971173,23.5229410051383,135069.99313164,0.0,1.0
2017-10-30,25.82,25.99,25.49,25.7,109563,24.1592019392471,24.3182671727743,23.8504282506355,24.0469205979338,117094.789269689,0.0,1.0
2017-10-31,25.96,26.169,25.68,25.92,62506,24.2901968374459,24.4857535069,24.0282070410482,24.2527697236748,66802.9069858547,0.0,1.0
2017-11-01,25.21,26.0926,25.175,26.03,42699,23.5884384542378,24.4142677195972,23.555689729688,24.3556942865454,45634.2963137779,0.0,1.0
2017-11-02,25.2392,25.38,24.72,24.85,35568,23.6157602472907,23.747503687765,23.1299563105418,23.2515944302978,38013.0834747524,0.0,1.0
2017-11-03,25.58,25.66,25.3485,25.48,26040,23.9346392566205,24.0094934841627,23.7180298356702,23.8410714721927,27830.0914778045,0.0,1.0
2017-11-06,25.34,25.69,25.3,25.69,38826,23.7100765739938,24.037563819491,23.6726494602227,24.037563819491,41495.0511412151,0.0,1.0
2017-11-07,24.63,25.28,24.601,25.28,42711,23.0457453045568,23.6539359033372,23.0186106470727,23.6539359033372,45647.1212407262,0.0,1.0
2017-11-08,24.67,24.73,24.5,24.66,91449,23.0831724183279,23.1393130889845,22.9241071848007,23.0738156398851,97735.5620412345,0.0,1.0
2017-11-09,24.295,24.66,23.98,24.66,115805,22.7322932267238,23.0738156398851,22.4375547057763,23.0738156398851,123765.888770628,0.0,1.0
2017-11-10,24.58,24.58,24.1,24.1,12772,22.9989614123429,22.9989614123429,22.5498360470897,22.5498360470897,13649.9972486375,0.0,1.0
2017-11-13,24.36,24.57,24.27,24.55,28245,22.7931122866018,22.9896046339001,22.7089012806168,22.9708910770146,30186.6718045542,0.0,1.0
2017-11-14,23.87,24.35,23.411,24.33,73487,22.3346301429058,22.783755508159,21.9051540123824,22.7650419512735,78538.7838874587,0.0,1.0
2017-11-15,24.13,24.211,23.5401,23.69,42131,22.577906382418,22.6536962878045,22.0259500220786,22.1662081309358,45027.2497715585,0.0,1.0
2017-11-16,24.493,24.779,24.2614,24.2614,26335,22.9175574398907,23.1851613033541,22.7008544511561,22.7008544511561,28145.3709319503,0.0,1.0
2017-11-17,24.65,24.709,24.3477,24.63,33542,23.0644588614423,23.1196638542547,22.7816034491172,23.0457453045568,35847.808308315,0.0,1.0
2017-11-20,24.6966,24.84,24.5638,24.74,37483,23.1080614489857,23.2422376518551,22.9838034312656,23.1486698674273,40059.7280669181,0.0,1.0
2017-11-21,24.9944,25.17,24.779,24.93,70644,23.3867063110115,23.5510113404667,23.1851613033541,23.32644865784,75500.3449446247,0.0,1.0
2017-11-22,25.44,25.49,25.07,25.14,74185,23.8036443584216,23.8504282506355,23.4574435560389,23.5229410051383,79284.7671382847,0.0,1.0
2017-11-24,25.22,25.619,25.22,25.44,39909,23.5977952326805,23.9711306925473,23.5977952326805,23.8036443584216,42652.5007982989,0.0,1.0
2017-11-27,25.26,25.3799,25.05,25.25,38338,23.6352223464516,23.7474101199805,23.4387299991534,23.6258655680089,40973.5041119844,0.0,1.0
2017-11-28,25.2752,25.37,24.85,25.37,26344,23.6494446496847,23.7381469093222,23.2515944302978,23.7381469093222,28154.9896271614,0.0,1.0
2017-11-29,25.0,25.51,24.824,25.48,34412,23.3919461069395,23.869141807521,23.2272668063466,23.8410714721927,36777.6155120664,0.0,1.0
2017-11-30,25.683,25.719,25.22,25.22,29913,24.0310140745811,24.0646984769751,23.5977952326805,23.5977952326805,31969.3366503674,0.0,1.0
2017-12-01,25.98,26.1,25.07,25.82,37170,24.3089103943315,24.4211917356448,23.4574435560389,24.1592019392471,39725.2112223501,0.0,1.0
2017-12-04,24.99,26.4999,24.99,26.16,44332,23.3825893284967,24.7953693055714,23.3825893284967,24.4773324063015,47379.5551226587,0.0,1.0
2017-12-05,24.69,25.37,24.67,25.16,18881,23.1018859752134,23.7381469093222,23.0831724183279,23.5416545620239,20178.9538092331,0.0,1.0
2017-12-06,24.42,24.62,24.02,24.58,26825,22.8492529572585,23.036388526114,22.4749818195474,22.9989614123429,28669.0554490056,0.0,1.0
2017-12-07,24.9,25.0,24.36,24.36,27877,23.2983783225117,23.3919461069395,22.7931122866018,22.7931122866018,29793.3740448064,0.0,1.0
2017-12-08,25.16,25.37,25.0,25.37,49075,23.5416545620239,23.7381469093222,23.3919461069395,23.7381469093222,52448.6074989731,0.0,1.0
2017-12-11,24.72,25.62,24.63,25.53,57968,23.1299563105418,23.9720663703916,23.0457453045568,23.8878553644066,61952.9471115734,0.0,1.0
2017-12-12,24.26,24.88,24.177,24.88,48311,22.6995445021741,23.2796647656262,22.621883241099,23.2796647656262,51632.0871499314,0.0,1.0
2017-12-13,24.36,24.529,24.0,24.25,38491,22.7931122866018,22.9512418422847,22.4562682626619,22.6901877237313,41137.0219305751,0.0,1.0
2017-12-14,23.96,24.458,23.92,24.42,29143,22.4188411488908,22.884808715341,22.3814140351197,22.8492529572585,31146.4038378517,0.0,1.0
2017-12-15,24.41,24.48,23.81,24.15,58573,22.8398961788157,22.9053936279151,22.2784894722492,22.5966199393035,62599.5371785502,0.0,1.0
2017-12-18,24.577,24.87,24.4,24.87,52125,22.9961543788101,23.2703079871834,22.8305394003729,23.2703079871834,55708.2764316652,0.0,1.0
2017-12-19,24.36,24.68,24.27,24.68,41229,22.7931122866018,23.0925291967706,22.7089012806168,23.0925291967706,44063.2427626116,0.0,1.0
2017-12-20,24.61,24.679,24.342,24.57,38995,23.0270317476712,23.0915935189264,22.7762700854048,22.9896046339001,41675.6688624036,0.0,1.0
2017-12-21,24.78,24.85,24.655,24.69,28080,23.1860969811984,23.2515944302978,23.0691372506637,23.1018859752134,30010.3290590151,0.0,1.0
2017-12-22,24.84,24.93,24.44,24.81,21112,23.2422376518551,23.32644865784,22.867966514144,23.2141673165267,22563.3214777039,0.0,1.0
2017-12-26,24.93,25.08,24.75,24.75,17784,23.32644865784,23.4668003344817,23.1580266458701,23.1580266458701,19006.5417373762,0.0,1.0
2017-12-27,24.73,24.879,24.58,24.75,25236,23.445906648219,23.5871698949066,23.3036953260502,23.4648681578415,26618.1337904204,0.32767,1.0
2017-12-28,24.851,24.86,24.499,24.86,25008,23.5606237814351,23.5691564607652,23.2269012120791,23.5691564607652,26377.6466092421,0.0,1.0
2017-12-29,24.49,25.135,24.47,25.04,70717,23.218368532749,23.8298772180745,23.1994070231265,23.7398100473677,74590.0525938009,0.0,1.0
2018-01-02,25.37,25.45,24.55,24.65,82163,24.0526749561389,24.1285209946289,23.2752530616165,23.370060609729,86662.9309962876,0.0,1.0
2018-01-03,25.55,25.739,25.35,25.5,65462,24.2233285427414,24.402514808674,24.0337134465164,24.1759247686851,69047.2449749763,0.0,1.0
2018-01-04,25.76,25.847,25.41,25.76,30091,24.4224243937776,24.5049069606355,24.0905979753839,24.4224243937776,31739.0340738446,0.0,1.0
2018-01-05,25.85,26.0,25.77,25.99,123148,24.5077511870789,24.6499625092476,24.4319051485889,24.6404817544363,129892.611349766,0.0,1.0
2018-01-08,25.19,25.65,24.75,25.65,75133,23.8820213695364,24.3181360908539,23.4648681578415,24.3181360908539,79247.9095766231,0.0,1.0
2018-01-09,25.59,25.669,25.34,25.4,52783,24.2612515619864,24.3361495249952,24.0242326917052,24.0811172205726,55673.8372111175,0.0,1.0
2018-01-10,25.75,25.75,25.18,25.6,31528,24.4129436389664,24.4129436389664,23.8725406147252,24.2707323167976,33254.736176271,0.0,1.0
2018-01-11,25.82,26.04,25.75,25.95,51055,24.4793089226451,24.6878855284926,24.4129436389664,24.6025587351913,53851.1975221872,0.0,1.0
2018-01-12,25.7,26.22,25.7,25.93,95112,24.3655398649101,24.8585391150951,24.3655398649101,24.5835972255688,100321.126211542,0.0,1.0
2018-01-16,24.95,25.999,24.7,25.76,94172,23.6544832540664,24.6490144337665,23.4174643837852,24.4224243937776,99329.6439733506,0.0,1.0
2018-01-17,25.845,25.98,25.621,25.76,78721,24.5030108096732,24.6310009996251,24.2906419019012,24.4224243937776,83032.418375166,0.0,1.0
2018-01-18,26.02,26.14,25.511,25.89,49327,24.6689240188701,24.7826930766051,24.1863535989775,24.5456742063239,52028.5578332568,0.0,1.0
2018-01-19,26.078,26.25,25.811,26.25,77861,24.7239123967753,24.8869813795288,24.470776243315,24.8869813795288,82125.3176040548,0.0,1.0
2018-01-22,27.56,27.59,26.63,26.63,235038,26.1289602598024,26.1574025242362,25.2472500623563,25.2472500623563,247910.640744684,0.0,1.0
2018-01-23,28.22,28.28,27.59,27.8,246036,26.7546900773449,26.8115746062124,26.1574025242362,26.3564983752724,259510.982931521,0.0,1.0
2018-01-24,27.941,28.5,27.59,28.5,170322,26.490177018111,27.0201512120599,26.1574025242362,27.0201512120599,179650.25295023,0.0,1.0
2018-01-25,28.3,28.4,27.869,28.31,167401,26.8305361158349,26.9253436639474,26.42191558347,26.8400168706461,176569.274633467,0.0,1.0
2018-01-26,28.62,28.77,28.258,28.56,132303,27.1339202697948,27.2761315919636,26.7907169456276,27.0770357409274,139549.015488746,0.0,1.0
2018-01-29,29.27,29.44,28.6,28.77,242624,27.750169332526,27.9113421643173,27.1149587601724,27.2761315919636,255912.113360555,0.0,1.0
2018-01-30,28.55,28.91,28.161,28.78,148723,27.0675549861161,27.4088621593211,26.6987536239585,27.2856123467748,156868.311606938,0.0,1.0
2018-01-31,27.69,28.76,27.5,28.76,255621,26.2522100723487,27.2666508371523,26.072075730935,27.2666508371523,269620.937456057,0.0,1.0
2018-02-01,27.4,27.809,27.18,27.64,57237,25.9772681828225,26.3650310546026,25.768691576975,26.2048062982924,60371.7753908025,0.0,1.0
2018-02-02,26.53,27.35,26.53,27.1,118676,25.1524425142438,25.9298644087662,25.1524425142438,25.692845538485,125175.687339988,0.0,1.0
2018-02-05,25.68,26.8,25.44,26.14,104969,24.3465783552876,25.4084228941475,24.1190402398176,24.7826930766051,110717.97772415,0.0,1.0
2018-02-06,26.27,26.379,24.7,25.1,131948,24.9059428891513,25.0092831165939,23.4174643837852,23.7966945762352,139174.572728578,0.0,1.0
2018-02-07,26.83,27.07,26.25,26.25,123816,25.4368651585813,25.6644032740512,24.8869813795288,24.8869813795288,130597.196599885,0.0,1.0
2018-02-08,25.43,27.13,25.4,27.1,85372,24.1095594850064,25.7212878029187,24.0811172205726,25.692845538485,90047.6825945384,0.0,1.0
2018-02-09,25.34,25.979,24.0,25.32,98782,24.0242326917052,24.630052924144,22.7538115469978,24.0052711820827,104192.126013842,0.0,1.0
2018-02-12,25.75,26.01,25.24,25.62,89510,24.4129436389664,24.6594432640588,23.9294251435927,24.2896938264201,94412.313979257,0.0,1.0
2018-02-13,25.79,25.846,25.091,25.68,53223,24.4508666582114,24.5039588851544,23.7881618969051,24.3465783552876,56137.935280058,0.0,1.0
2018-02-14,26.41,26.57,25.31,25.42,109390,25.0386734565088,25.1903655334888,23.9957904272714,24.1000787301951,115381.108548664,0.0,1.0
2018-02-15,26.7,26.87,26.23,26.7,83148,25.313615346035,25.4747881778263,24.8680198699063,25.313615346035,87701.8778097115,0.0,1.0
2018-02-16,26.75,27.1,26.643,26.88,87826,25.3610191200913,25.692845538485,25.2595750436109,25.4842689326375,92636.0840972207,0.0,1.0
2018-02-20,26.4,26.98,26.36,26.75,44037,25.0291927016976,25.57907648075,24.9912696824526,25.3610191200913,46448.8333225845,0.0,1.0
2018-02-21,26.71,27.48,26.4,26.5,107527,25.3230961008463,26.0531142213125,25.0291927016976,25.12400024981,113416.075134036,0.0,1.0
2018-02-22,26.62,27.09,26.6,26.98,84199,25.237769307545,25.6833647836737,25.2188077979225,25.57907648075,88810.4393334765,0.0,1.0
2018-02-23,27.08,27.15,26.46,27.0,85564,25.6738840288625,25.7402493125412,25.086077230565,25.5980379903725,90250.1981155307,0.0,1.0
2018-02-26,27.93,27.98,27.2,27.49,135723,26.4797481878187,26.5271519618749,25.7876530865975,26.0625949761237,143156.32320642,0.0,1.0
2018-02-27,27.48,28.05,27.405,28.01,130924,26.0531142213125,26.5935172455537,25.9820085602281,26.5555942263087,138094.489949952,0.0,1.0
2018-02-28,27.18,27.86,27.18,27.6,68906,25.768691576975,26.4133829041399,25.768691576975,26.1668832790474,72679.8671327749,0.0,1.0
2018-03-01,26.77,27.234,26.411,27.18,111411,25.3799806297138,25.8198876529557,25.0396215319899,25.768691576975,117512.795360775,0.0,1.0
2018-03-02,27.514,27.57,26.06,26.33,119549,26.0853487876707,26.1384410146137,24.7068470381151,24.9628274180188,126096.5000995,0.0,1.0
2018-03-05,27.86,27.99,27.341,27.57,60436,26.4133829041399,26.5366327166862,25.9213317294361,26.1384410146137,63745.9793056685,0.0,1.0
2018-03-06,28.07,28.18,27.671,28.13,82469,26.6124787551761,26.7167670580999,26.2341966382073,26.6693632840436,86985.6901078692,0.0,1.0
2018-03-07,28.71,28.77,27.93,27.98,135740,27.2192470630961,27.2761315919636,26.4797481878187,26.5271519618749,143174.254268175,0.0,1.0
2018-03-08,29.278,29.35,28.781,29.0,177597,27.757753936375,27.826015371016,27.286560422256,27.4941889526223,187323.692612827,0.0,1.0
2018-03-09,30.1,30.25,29.31,29.69,223048,28.5370719818597,28.6792833040284,27.788092351771,28.1483610345985,235263.968366052,0.0,1.0
2018-03-12,30.09,30.51,29.78,30.43,258457,28.5275912270485,28.9257829291209,28.2336878278997,28.8499368906309,272612.260464047,0.0,1.0
2018-03-13,29.878,30.45,29.641,30.31,166981,28.32659922505,28.8688984002534,28.1019053360234,28.7361678328959,176126.271931296,0.0,1.0
2018-03-14,29.42,29.94,29.16,29.9,104924,27.8923806546948,28.3853799048797,27.6458810296023,28.3474568856347,110670.513148917,0.0,1.0
2018-03-15,28.73,29.393,28.53,29.37,101683,27.2382085727186,27.8667826167044,27.0485934764936,27.8449768806385,107252.008963834,0.0,1.0
2018-03-16,28.55,28.9,28.47,28.52,85842,27.0675549861161,27.3993814045098,26.9917089476261,27.0391127216824,90543.4237136341,0.0,1.0
2018-03-19,28.075,28.47,27.7,28.47,121673,26.6172191325818,26.9917089476261,26.2616908271599,26.9917089476261,128336.828050476,0.0,1.0
2018-03-20,28.03,28.43,27.85,28.09,71692,26.5745557359312,26.9537859283811,26.4039021493287,26.6314402647986,75618.4517238397,0.0,1.0
2018-03-21,28.09,28.299,27.76,27.87,92096,26.6314402647986,26.8295880403538,26.3185753560274,26.4228636589512,97139.9449026218,0.0,1.0
2018-03-22,27.54,28.185,27.5,27.87,74326,26.1099987501799,26.7215074355055,26.072075730935,26.4228636589512,78396.7115274525,0.0,1.0
2018-03-23,26.98,27.87,26.98,27.46,82531,25.57907648075,26.4228636589512,25.57907648075,26.03415271169,87051.0857448561,0.0,1.0
2018-03-26,27.36,27.69,26.531,27.49,78131,25.9393451635775,26.2522100723487,25.1533905897249,26.0625949761237,82410.10505545,0.0,1.0
2018-03-27,25.87,27.59,25.84,27.59,133468,24.5267126967014,26.1574025242362,24.4982704322676,26.1574025242362,140777.8206031,0.0,1.0
2018-03-28,25.64,25.87,25.05,25.76,112664,24.3086553360426,24.5267126967014,23.7492908021789,24.4224243937776,118834.420088918,0.0,1.0
2018-03-29,25.75,26.143,25.529,25.93,88501,24.4129436389664,24.7855373030485,24.2034189576378,24.5835972255688,93348.0527257091,0.0,1.0
2018-04-02,24.86,25.97,24.63,25.97,133686,23.5691564607652,24.6215202448138,23.3510991001065,24.6215202448138,141007.760100893,0.0,1.0
2018-04-03,25.38,25.41,24.742,24.89,33773,24.0621557109501,24.0905979753839,23.4572835539925,23.5975987251989,35622.6910962066,0.0,1.0
2018-04-04,25.95,26.058,24.82,24.82,52387,24.6025587351913,24.7049508871528,23.5312334415202,23.5312334415202,55256.1489490711,0.0,1.0
2018-04-05,25.65,26.52,25.471,26.32,47628,24.3181360908539,25.1429617594325,24.1484305797325,24.9533466632076,50236.5064261429,0.0,1.0
2018-04-06,24.81,25.75,24.629,25.27,62422,23.521752686709,24.4129436389664,23.3501510246253,23.9578674080264,65840.749225932,0.0,1.0
2018-04-09,25.25,25.816,25.0,25.0,44646,23.9389058984039,24.4755166207206,23.7018870281227,23.7018870281227,47091.1872407319,0.0,1.0
2018-04-10,26.05,26.14,25.58,25.8,62321,24.6973662833038,24.7826930766051,24.2517708071751,24.4603474130226,65734.2176237436,0.0,1.0
2018-04-11,26.37,26.83,25.9,25.9,49904,25.0007504372638,25.4368651585813,24.5551549611351,24.5551549611351,52637.1591645721,0.0,1.0
2018-04-12,26.8,26.97,26.5,26.59,61808,25.4084228941475,25.5695957259388,25.12400024981,25.2093270431113,65193.1214660924,0.0,1.0
2018-04-13,26.469,27.0,26.27,27.0,44763,25.0946099098952,25.5980379903725,24.9059428891513,25.5980379903725,47214.5951363365,0.0,1.0
2018-04-16,26.37,26.767,26.28,26.75,29546,25.0007504372638,25.3771364032704,24.9154236439626,25.3610191200913,31164.1853293613,0.0,1.0
2018-04-17,27.05,27.15,26.51,26.64,70036,25.6454417644287,25.7402493125412,25.1334810046213,25.2567308171675,73871.7553552817,0.0,1.0
2018-04-18,27.14,27.38,26.97,27.23,244471,25.73076855773,25.9583066732,25.5695957259388,25.8160953510312,257860.270481767,0.0,1.0
2018-04-19,26.73,27.26,26.66,27.24,220037,25.3420576104688,25.844537615465,25.27569232679,25.8255761058425,232088.060898824,0.0,1.0
2018-04-20,26.465,26.91,26.41,26.91,45246,25.0908176079707,25.5127111970713,25.0386734565088,25.5127111970713,47724.0482438327,0.0,1.0
2018-04-23,26.06,26.73,25.785,26.73,286614,24.7068470381151,25.3420576104688,24.4461262808057,25.3420576104688,302311.37257123,0.0,1.0
2018-04-24,25.74,26.43,25.545,26.33,218626,24.4034628841551,25.0576349661313,24.2185881653358,24.9628274180188,230599.782773199,0.0,1.0
2018-04-25,25.46,25.83,25.261,25.67,57404,24.1380017494401,24.4887896774564,23.9493347286963,24.3370976004764,60547.9217033324,0.0,1.0
2018-04-26,26.0,26.0,25.45,25.45,64555,24.6499625092476,24.6499625092476,24.1285209946289,24.1285209946289,68090.5700919555,0.0,1.0
2018-04-27,25.93,26.16,25.61,26.16,167313,24.5835972255688,24.8016545862276,24.2802130716089,24.8016545862276,176476.455019679,0.0,1.0
2018-04-30,25.41,26.23,25.38,25.99,39454,24.0905979753839,24.8680198699063,24.0621557109501,24.6404817544363,41614.8300272328,0.0,1.0
2018-05-01,25.61,25.63,25.285,25.38,27585,24.2802130716089,24.2991745812314,23.9720885402433,24.0621557109501,29095.7846175601,0.0,1.0
2018-05-02,25.78,26.06,25.38,25.73,16736,24.4413859034001,24.7068470381151,24.0621557109501,24.3939821293439,17652.6029131588,0.0,1.0
2018-05-03,25.54,25.8,25.16,25.8,192408,24.2138477879301,24.4603474130226,23.8535791051027,24.4603474130226,202945.866474371,0.0,1.0
2018-05-04,25.77,26.07,25.11,25.11,31907,24.4319051485889,24.7163277929263,23.8061753310464,23.8061753310464,33654.493376563,0.0,1.0
2018-05-07,26.42,26.63,25.9,25.9,70277,25.0481542113201,25.2472500623563,24.5551549611351,24.5551549611351,74125.9545248602,0.0,1.0
2018-05-08,26.25,26.51,26.08,26.51,25142,24.8869813795288,25.1334810046213,24.7258085477376,25.1334810046213,26518.9855666013,0.0,1.0
2018-05-09,26.99,27.04,26.29,26.29,132288,25.5885572355612,25.6359610096175,24.9249043987738,24.9249043987738,139533.193963669,0.0,1.0
2018-05-10,26.9,27.39,26.89,27.02,107356,25.50323044226,25.9677874280112,25.4937496874488,25.616999499995,113235.709748152,0.0,1.0
2018-05-11,27.75,27.79,26.99,26.99,112595,26.3090946012162,26.3470176204612,25.5885572355612,25.5885572355612,118761.641073561,0.0,1.0
2018-05-14,28.11,28.45,27.75,27.76,68549,26.6504017744211,26.9727474380036,26.3090946012162,26.3185753560274,72303.3148359301,0.0,1.0
2018-05-15,28.07,28.23,27.751,28.23,91740,26.6124787551761,26.7641708321561,26.3100426766973,26.7641708321561,96764.4473741153,0.0,1.0
2018-05-16,28.23,28.47,27.76,28.13,126428,26.7641708321561,26.9917089476261,26.3185753560274,26.6693632840436,133352.251500051,0.0,1.0
2018-05-17,28.47,28.5,28.0,28.12,72387,26.9917089476261,27.0201512120599,26.5461134714974,26.6598825292324,76351.5157190983,0.0,1.0
2018-05-18,28.13,28.62,27.995,28.5,67391,26.6693632840436,27.1339202697948,26.5413730940918,27.0201512120599,71081.8930999455,0.0,1.0
2018-05-21,27.86,28.4,27.7,28.26,46094,26.4133829041399,26.9253436639474,26.2616908271599,26.7926130965899,48618.4917948819,0.0,1.0
2018-05-22,28.45,28.58,27.954,27.99,336770,26.9727474380036,27.0959972505498,26.5025019993657,26.5366327166862,355214.333357105,0.0,1.0
2018-05-23,28.96,29.09,28.38,28.42,148607,27.4562659333773,27.5795157459236,26.9063821543249,26.9443051735699,156745.958479672,0.0,1.0
2018-05-24,28.99,29.23,28.76,29.09,71556,27.4847081978111,27.712246313281,27.2666508371523,27.5795157459236,75475.0032298035,0.0,1.0
2018-05-25,28.89,29.1,28.708,29.1,49771,27.3899006496986,27.5889965007348,27.2173509121338,27.5889965007348,52496.8749755514,0.0,1.0
2018-05-29,28.61,28.85,28.38,28.78,110016,27.1244395149836,27.3519776304536,26.9063821543249,27.2856123467748,116041.393528566,0.0,1.0
2018-05-30,29.295,29.37,28.91,28.91,68869,27.7738712195542,27.8449768806385,27.4088621593211,27.4088621593211,72640.8407042504,0.0,1.0
2018-05-31,29.23,29.47,29.0,29.07,78199,27.712246313281,27.939784428751,27.4941889526223,27.5605542363011,82481.8293024683,0.0,1.0
2018-06-01,28.951,29.519,28.82,29.51,102417,27.4477332540472,27.9862401273261,27.3235353660198,27.977707447996,108026.208924294,0.0,1.0
2018-06-04,29.12,29.12,28.48,29.0,120692,27.6079580103573,27.6079580103573,27.0011897024374,27.4941889526223,127302.100310407,0.0,1.0
2018-06-05,29.59,29.62,29.2,29.2,138227,28.053553486486,28.0819957509198,27.6838040488473,27.6838040488473,145797.463126028,0.0,1.0
2018-06-06,29.91,29.914,29.61,29.79,126330,28.356937640446,28.3607299423705,28.0725149961085,28.243168582711,133248.884202877,0.0,1.0
2018-06-07,29.66,29.97,29.378,29.88,72354,28.1199187701648,28.4138221693135,27.8525614844875,28.3284953760122,76316.7083639276,0.0,1.0
2018-06-08,29.72,29.87,29.49,29.74,68721,28.1768032990322,28.319014621201,27.9587459383735,28.1957648086547,72484.7349901524,0.0,1.0
2018-06-11,29.33,30.05,29.082,29.8,110677,27.8070538613935,28.4896682078035,27.5719311420746,28.2526493375222,116738.595400316,0.0,1.0
2018-06-12,29.64,29.8,29.46,29.58,89534,28.1009572605423,28.2526493375222,27.9303036739398,28.0440727316748,94437.628419381,0.0,1.0
2018-06-13,29.77,30.093,29.528,29.76,83737,28.2242070730885,28.5304354534918,27.9947728066563,28.2147263182772,88323.1363610887,0.0,1.0
2018-06-14,30.17,30.17,29.685,29.89,163182,28.6034372655385,28.6034372655385,28.1436206571929,28.3379761308235,172119.207013329,0.0,1.0
2018-06-15,30.24,30.28,29.87,29.87,64669,28.6698025492172,28.7077255684622,28.319014621201,28.319014621201,68210.8136825447,0.0,1.0
2018-06-18,30.5,30.53,29.92,30.22,113314,28.9163021743097,28.9447444387434,28.3664183952572,28.6508410395947,119520.019508943,0.0,1.0
2018-06-19,30.75,30.78,30.075,30.44,53831,29.1533210445909,29.1817633090246,28.5133700948316,28.8594176454422,56779.2344298669,0.0,1.0
2018-06-20,31.58,31.6,30.95,30.95,135832,29.9402236939246,29.9591852035471,29.3429361408159,29.3429361408159,143271.292955317,0.0,1.0
2018-06-21,30.92,31.8,30.81,31.75,167592,29.3144938763821,30.1488002997721,29.2102055734584,30.1013965257158,176770.735386121,0.0,1.0
2018-06-22,30.69,31.22,30.47,31.19,96354,29.0964365157234,29.5989165207196,28.8878599098759,29.5704742562859,101631.14848796,0.0,1.0
2018-06-25,29.72,30.69,29.57,30.69,151754,28.1768032990322,29.0964365157234,28.0345919768635,29.0964365157234,160065.314440936,0.0,1.0
2018-06-26,29.85,30.0,29.34,29.81,131953,28.3000531115785,28.4422644337472,27.8165346162048,28.2621300923335,139179.84657027,0.0,1.0
2018-06-27,28.9,30.086,28.9,30.08,149224,27.3993814045098,28.523798925124,27.3993814045098,28.5181104722372,157396.750544528,0.0,1.0
2018-06-28,28.98,29.07,28.25,29.07,65670,27.4752274429998,27.5605542363011,26.7831323417786,27.5605542363011,69266.6367893846,0.0,1.0
2018-06-29,29.06,29.39,29.06,29.22,53992,27.5510734814898,27.863938390261,27.5510734814898,27.7027655584698,56949.0521323657,0.0,1.0
2018-07-02,29.7,29.7,28.98,29.21,56312,28.1578417894097,28.1578417894097,27.4752274429998,27.6932848036585,59396.1146776889,0.0,1.0
2018-07-03,29.95,30.0,29.61,29.95,307556,28.394860659691,28.4422644337472,28.0725149961085,28.394860659691,324400.331116125,0.0,1.0
2018-07-05,30.15,30.32,29.64,30.32,91975,28.584475755916,28.7456485877072,28.1009572605423,28.7456485877072,97012.3179336628,0.0,1.0
2018-07-06,31.08,31.08,30.45,30.45,113344,29.4661859533621,29.4661859533621,28.8688984002534,28.8688984002534,119551.662559099,0.0,1.0
2018-07-09,31.16,31.478,30.78,31.39,113808,29.5420319918521,29.8435199948498,29.1817633090246,29.7600893525108,120041.075068163,0.0,1.0
2018-07-10,31.04,31.445,30.96,31.32,85579,29.4282629341171,29.8122335039727,29.3524168956271,29.6937240688321,90266.0196406083,0.0,1.0
2018-07-11,31.14,31.24,30.57,30.65,57632,29.5230704822296,29.6178780303421,28.9826674579884,29.0585134964784,60788.4088845107,0.0,1.0
2018-07-12,31.6,31.6,31.201,31.5,101268,29.9591852035471,29.9591852035471,29.5809030865782,29.8643776554346,106814.280103356,0.0,1.0
2018-07-13,31.69,31.89,31.44,31.87,126153,30.0445119968483,30.2341270930733,29.8074931265671,30.2151655834508,133062.190206963,0.0,1.0
2018-07-16,30.845,31.87,30.75,31.87,116780,29.2433882152978,30.2151655834508,29.1533210445909,30.2151655834508,123175.846570189,0.0,1.0
2018-07-17,31.19,31.33,30.736,30.75,136588,29.5704742562859,29.7032048236433,29.1400479878552,29.1533210445909,144068.697819224,0.0,1.0
2018-07-18,30.99,31.2,30.695,31.2,107288,29.3808591600609,29.5799550110971,29.101176893129,29.5799550110971,113163.985501134,0.0,1.0
2018-07-19,31.39,31.4,30.75,30.98,232344,29.7600893525108,29.7695701073221,29.1533210445909,29.3713784052496,245069.094840761,0.0,1.0
2018-07-20,31.24,31.47,31.1,31.4,85268,29.6178780303421,29.8359353910008,29.4851474629846,29.7695701073221,89937.9866873343,0.0,1.0
2018-07-23,30.958,31.4,30.92,31.35,81749,29.3505207446649,29.7695701073221,29.3144938763821,29.7221663332658,86226.256904148,0.0,1.0
2018-07-24,30.19,31.28,29.96,31.22,120823,28.622398775161,29.6558010495871,28.4043414145022,29.5989165207196,127440.27496275,0.0,1.0
2018-07-25,30.55,30.59,30.12,30.41,88552,28.9637059483659,29.0016289676109,28.5560334914822,28.8309753810084,93401.8459109729,0.0,1.0
2018-07-26,30.12,30.51,29.87,30.49,67691,28.5560334914822,28.9257829291209,28.319014621201,28.9068214194984,71398.3236014959,0.0,1.0
2018-07-27,29.01,30.49,28.75,30.49,161960,27.5036697074336,28.9068214194984,27.2571700823411,28.9068214194984,170830.280103681,0.0,1.0
2018-07-30,28.65,29.04,28.531,28.97,114509,27.1623625342286,27.5321119718673,27.0495415519747,27.4657466881886,120780.467673453,0.0,1.0
2018-07-31,29.4,29.619,28.85,28.91,55006,27.8734191450723,28.0810476754386,27.3519776304536,27.4088621593211,58018.587227606,0.0,1.0
2018-08-01,29.35,29.74,29.196,29.53,54407,27.826015371016,28.1957648086547,27.6800117469228,27.9966689576185,57386.7809928438,0.0,1.0
2018-08-02,29.65,29.7,29.156,29.33,442296,28.1104380153535,28.1578417894097,27.6420887276778,27.8070538613935,466519.817045799,0.0,1.0
2018-08-03,29.32,29.71,29.29,29.33,52763,27.7975731065823,28.167322544221,27.7691308421485,27.8070538613935,55652.7418443474,0.0,1.0
2018-08-06,29.5,29.615,29.2,29.31,53804,27.9682266931848,28.0772553735141,27.6838040488473,27.788092351771,56750.7556847273,0.0,1.0
2018-08-07,29.89,29.913,29.465,29.74,113896,28.3379761308235,28.3597818668894,27.9350440513454,28.1957648086547,120133.894681951,0.0,1.0
2018-08-08,30.15,30.265,29.908,30.01,152076,28.584475755916,28.6935044362453,28.3550414894837,28.4517451885585,160404.949845933,0.0,1.0
2018-08-09,30.58,31.05,30.12,30.25,204777,28.9921482127997,29.4377436889284,28.5560334914822,28.6792833040284,215992.296053294,0.0,1.0
2018-08-10,30.76,30.86,30.26,30.5,54516,29.1628017994021,29.2576093475146,28.6887640588397,28.9163021743097,57501.7507417405,0.0,1.0
2018-08-13,30.71,30.948,30.48,30.82,59778,29.1153980253459,29.3410399898536,28.8973406646872,29.2196863282696,63051.9417389346,0.0,1.0
2018-08-14,30.97,31.22,30.75,30.75,118311,29.3618976504384,29.5989165207196,29.1533210445909,29.1533210445909,124790.696896435,0.0,1.0
2018-08-15,30.6,30.95,30.362,30.71,170056,29.0111097224222,29.3429361408159,28.7854677579144,29.1153980253459,179369.684572188,0.0,1.0
2018-08-16,31.0,31.25,30.63,30.63,84216,29.3903399148721,29.6273587851534,29.0395519868559,29.0395519868559,88828.370395231,0.0,1.0
2018-08-17,30.88,31.09,30.511,31.09,86106,29.2765708571371,29.4756667081734,28.926731004602,29.4756667081734,90821.8825549986,0.0,1.0
2018-08-20,31.08,31.12,30.712,30.99,63874,29.4661859533621,29.5041089726071,29.1172941763082,29.3808591600609,67372.2728534362,0.0,1.0
2018-08-21,31.69,31.81,31.163,31.26,117626,30.0445119968483,30.1582810545833,29.5448762182955,29.6368395399646,124068.180584562,0.0,1.0
2018-08-22,31.88,31.96,31.65,31.77,116656,30.224646338262,30.300492376752,30.0065889776033,30.1203580353383,123045.055296215,0.0,1.0
2018-08-23,32.0,32.14,31.685,31.8,216848,30.338415395997,30.4711459633545,30.0397716194427,30.1488002997721,228724.404667344,0.0,1.0
2018-08-24,32.36,32.45,32.06,32.18,238918,30.679722569202,30.7650493625032,30.3952999248645,30.5090689825995,252003.141898069,0.0,1.0
2018-08-27,32.95,33.06,32.39,32.58,141415,31.2390871030657,31.3433754059894,30.7081648336357,30.8882991750495,149160.06458917,0.0,1.0
2018-08-28,32.995,33.03,32.656,32.93,92357,31.2817504997163,31.3149331415557,30.960352911615,31.2201255934432,97415.2394389705,0.0,1.0
2018-08-29,33.703,33.799,32.97,33.2,176800,31.9529879403528,32.0440031865407,31.2580486126882,31.4761059733469,186483.042247041,0.0,1.0
2018-08-30,34.12,34.232,33.62,33.75,293555,32.3483354159818,32.4545198698678,31.8742976754194,31.9975474879656,309632.519608768,0.0,1.0
2018-08-31,34.45,34.67,34.148,34.23,283673,32.6612003247531,32.8697769306005,32.3748815294533,32.4526237189056,299209.298887697,0.0,1.0
2018-09-04,34.154,34.69,33.63,34.45,231977,32.3805699823401,32.888738440223,31.8837784302306,32.6612003247531,244681.994860531,0.0,1.0
2018-09-05,33.76,34.38,33.16,34.29,265571,32.0070282427769,32.5948350410743,31.4381829541019,32.5095082477731,280115.882424146,0.0,1.0
2018-09-06,32.57,33.7,32.57,33.7,229857,30.8788184202382,31.9501437139094,30.8788184202382,31.9501437139094,242445.885982908,0.0,1.0
2018-09-07,32.479,32.983,32.16,32.18,130937,30.7925435514559,31.2703735939428,30.490107472977,30.5090689825995,138108.201938353,0.0,1.0
2018-09-10,32.3,32.78,32.05,32.78,111740,30.6228380403345,31.0779142712745,30.3858191700533,31.0779142712745,117859.814144142,0.0,1.0
2018-09-11,32.84,32.88,32.11,32.11,124410,31.134798800142,31.172721819387,30.4427036989208,30.4427036989208,131223.728992955,0.0,1.0
2018-09-12,32.91,33.12,32.46,33.12,112080,31.2011640838207,31.4002599348569,30.7745301173145,31.4002599348569,118218.435379233,0.0,1.0
2018-09-13,33.32,33.44,32.916,33.19,421149,31.5898750310819,31.7036440888169,31.2068525367074,31.4666252185357,444214.630991511,0.0,1.0
2018-09-14,33.67,33.814,33.3,33.58,244245,31.9217014494756,32.0582243187576,31.5709135214594,31.8363746561744,257621.892837266,0.0,1.0
2018-09-17,33.15,33.87,33.054,33.87,218336,31.4287021992907,32.1113165457006,31.3376869531027,32.1113165457006,230293.899955034,0.0,1.0
2018-09-18,34.04,34.07,33.086,33.12,211336,32.2724893774918,32.3009316419256,31.3680253684987,31.4002599348569,222910.521585525,0.0,1.0
2018-09-19,33.49,34.25,33.415,34.14,215462,31.7510478628732,32.4715852285281,31.6799422017888,32.3672969256043,227262.495750181,0.0,1.0
2018-09-20,33.66,33.96,33.47,33.82,205392,31.9122206946644,32.1966433390019,31.7320863532506,32.0639127716444,216640.978581472,0.0,1.0
2018-09-21,32.71,33.83,32.64,33.76,315823,31.0115489875957,32.0733935264556,30.945183703917,32.0070282427769,333120.100970517,0.0,1.0
2018-09-24,32.92,32.988,32.351,32.71,108455,31.2106448386319,31.2751139713484,30.6711898898719,31.0115489875957,114394.900152166,0.0,1.0
2018-09-25,33.28,33.489,33.04,33.25,240112,31.5519520118369,31.750099787392,31.3244138963669,31.5235097474032,253262.53529424,0.0,1.0
2018-09-26,33.115,33.59,33.08,33.51,164000,31.3955195574513,31.8458554109856,31.3623369156119,31.7700093724956,172982.007514224,0.0,1.0
2018-09-27,33.59,33.755,33.211,33.43,192214,31.8458554109856,32.0022878653713,31.4865348036393,31.6941633340057,202741.241416701,0.0,1.0
2018-09-28,33.43,33.698,33.348,33.46,151260,31.6941633340057,31.9482475629471,31.6164211445534,31.7226055984394,159544.258881716,0.0,1.0
2018-10-01,32.61,33.72,32.54,33.72,158243,30.9167414394832,31.9691052235319,30.8503761558045,31.9691052235319,166909.706189472,0.0,1.0
2018-10-02,31.76,32.81,31.68,32.81,269881,30.1108772805271,31.1063565357082,30.0350312420371,31.1063565357082,284661.933963086,0.0,1.0
2018-10-03,31.96,32.17,31.62,31.74,161434,30.300492376752,30.4995882277883,29.9781467131696,30.0919157709046,170275.471957629,0.0,1.0
2018-10-04,30.76,31.96,30.556,31.96,258404,29.1628017994021,30.300492376752,28.9693944012527,30.300492376752,272556.357742107,0.0,1.0
2018-10-05,30.3,31.12,29.65,30.59,233121,28.7266870780847,29.5041089726071,28.1104380153535,29.0016289676109,245888.649839776,0.0,1.0
2018-10-08,29.74,30.3,29.43,30.18,193588,28.1957648086547,28.7266870780847,27.901861409506,28.6129180203497,204190.493113802,0.0,1.0
2018-10-09,29.94,30.3,29.73,29.76,159385,28.3853799048797,28.7266870780847,28.1862840538435,28.2147263182772,168114.25163204,0.0,1.0
2018-10-10,28.48,29.9,28.47,29.9,234142,27.0011897024374,28.3474568856347,26.9917089476261,28.3474568856347,246965.568313386,0.0,1.0
2018-10-11,28.42,29.145,28.13,28.99,140307,26.9443051735699,27.6316598973854,26.6693632840436,27.4847081978111,147991.381270111,0.0,1.0
2018-10-12,29.1,29.419,28.64,29.15,121492,27.5889965007348,27.8914325792136,27.1528817794173,27.636400274791,128145.914981208,0.0,1.0
2018-10-15,28.78,29.24,28.305,29.24,85505,27.2856123467748,27.7217270680923,26.8352764932405,27.7217270680923,90187.9667835593,0.0,1.0
2018-10-16,30.15,30.24,28.901,29.075,104607,28.584475755916,28.6698025492172,27.4003294799909,27.5652946137067,110336.151585612,0.0,1.0
2018-10-17,30.14,30.36,29.506,30.17,68592,28.5749950011047,28.7835716069522,27.9739151460715,28.6034372655385,72348.6698744856,0.0,1.0
2018-10-18,29.37,30.18,29.15,30.14,95437,27.8449768806385,28.6129180203497,27.636400274791,28.5749950011047,100663.925921555,0.0,1.0
2018-10-19,28.64,29.9,28.6,29.49,111062,27.1528817794173,28.3474568856347,27.1149587601724,27.9587459383735,117144.681210639,0.0,1.0
2018-10-22,28.28,28.886,28.04,28.85,72574,26.8115746062124,27.3861083477741,26.5840364907424,27.3519776304536,76548.757398398,0.0,1.0
2018-10-23,28.079,28.49,27.313,27.68,188628,26.6210114345063,27.0106704572486,25.8947856159646,26.2427293175374,198958.842154835,0.0,1.0
2018-10-24,26.25,28.435,26.21,28.25,217846,24.8869813795288,26.9585263057867,24.8490583602838,26.7831323417786,229777.063469168,0.0,1.0
2018-10-25,26.91,27.242,26.24,26.44,229074,25.5127111970713,25.8274722568047,24.8775006247176,25.0671157209426,241620.002373861,0.0,1.0
2018-10-26,26.6,27.0,25.98,26.18,122428,25.2188077979225,25.5980379903725,24.6310009996251,24.8206160958501,129133.178146045,0.0,1.0
2018-10-29,26.1,27.4,25.68,27.0,123538,24.7447700573601,25.9772681828225,24.3465783552876,25.5980379903725,130303.971001781,0.0,1.0
2018-10-30,26.88,27.067,25.86,25.86,166736,25.4842689326375,25.6615590476079,24.5172319418901,24.5172319418901,175867.853688364,0.0,1.0
2018-10-31,27.64,27.995,27.44,27.44,70247,26.2048062982924,26.5413730940918,26.0151912020675,26.0151912020675,74094.3114747054,0.0,1.0
2018-11-01,28.68,28.735,27.92,27.94,275352,27.1908047986623,27.2429489501242,26.4702674330074,26.4892289426299,290432.571543028,0.0,1.0
2018-11-02,30.0,30.2,29.34,29.79,340054,28.4422644337472,28.6318795299722,27.8165346162048,28.243168582711,358678.192580743,0.0,1.0
2018-11-05,29.97,30.285,29.35,30.25,119752,28.4138221693135,28.7124659458678,27.826015371016,28.6792833040284,126310.618072215,0.0,1.0
2018-11-06,29.75,30.17,29.535,29.82,100817,28.205245563466,28.6034372655385,28.0014093350241,28.2716108471447,106338.579582692,0.0,1.0
2018-11-07,30.74,30.85,30.04,30.27,258955,29.1438402897797,29.2481285927034,28.4801874529922,28.6982448136509,273137.53509662,0.0,1.0
2018-11-08,30.52,31.15,30.36,31.0,361110,28.9352636839322,29.5325512370409,28.7835716069522,29.3903399148721,380887.394716227,0.0,1.0
2018-11-09,29.87,30.34,29.7,30.05,149110,28.319014621201,28.7646100973297,28.1578417894097,28.4896682078035,157276.506953938,0.0,1.0
2018-11-12,28.66,29.76,28.51,29.76,79312,27.1718432890398,28.2147263182772,27.0296319668711,28.2147263182772,83655.7864632203,0.0,1.0
2018-11-13,28.85,29.25,28.66,28.66,54258,27.3519776304536,27.7312078229035,27.1718432890398,27.1718432890398,57229.620510407,0.0,1.0
2018-11-14,28.0,29.23,27.91,29.15,61136,26.5461134714974,27.712246313281,26.4607866781962,27.636400274791,64484.3171426194,0.0,1.0
2018-11-15,28.98,29.11,27.838,27.98,47717,27.4752274429998,27.5984772555461,26.3925252435552,26.5271519618749,50330.3808082696,0.0,1.0
2018-11-16,29.14,29.25,28.479,28.86,57969,27.6269195199798,27.7312078229035,27.0002416269562,27.3614583852648,61143.8658145856,0.0,1.0
2018-11-19,27.94,29.135,27.745,29.12,72170,26.4892289426299,27.6221791425742,26.3043542238106,27.6079580103573,76122.6309896435,0.0,1.0
2018-11-20,27.38,27.8,26.93,27.37,125694,25.9583066732,26.3564983752724,25.5316727066938,25.9488259183887,132578.05153959,0.0,1.0
2018-11-21,28.15,28.21,27.54,28.0,178160,26.6883247936661,26.7452093225336,26.1099987501799,26.5461134714974,187917.527187403,0.0,1.0
2018-11-23,28.32,28.84,27.56,27.91,23079,26.8494976254574,27.3424968756423,26.1289602598024,26.4607866781962,24342.998484273,0.0,1.0
2018-11-26,28.96,29.07,28.54,28.78,226320,27.4562659333773,27.5605542363011,27.0580742313049,27.2856123467748,238715.170369629,0.0,1.0
2018-11-27,28.46,28.769,28.384,28.58,141153,26.9822281928149,27.2751835164825,26.9101744562494,27.0959972505498,148883.715284483,0.0,1.0
2018-11-28,29.579,29.579,28.46,28.78,62176,28.0431246561936,28.0431246561936,26.9822281928149,27.2856123467748,65581.2762146609,0.0,1.0
2018-11-29,29.7,30.022,29.298,29.46,99738,28.1578417894097,28.463122094332,27.7767154459975,27.9303036739398,105200.484545449,0.0,1.0
2018-11-30,29.79,29.79,29.28,29.78,65908,28.243168582711,28.243168582711,27.7596500873373,28.2336878278997,69517.6716539479,0.0,1.0
2018-12-03,30.66,30.7,30.25,30.5,127046,29.0679942512897,29.1059172705347,28.6792833040284,28.9163021743097,134004.098333244,0.0,1.0
2018-12-04,29.03,30.84,29.02,30.64,130852,27.5226312170561,29.2386478378921,27.5131504622448,29.0490327416672,138018.54662958,0.0,1.0
2018-12-06,28.98,29.11,28.08,28.38,155448,27.4752274429998,27.5984772555461,26.6219595099874,26.9063821543249,163961.62868336,0.0,1.0
2018-12-07,27.9,29.08,27.739,28.87,115013,26.4513059233849,27.5700349911123,26.2986657709238,27.3709391400761,121312.070916057,0.0,1.0
2018-12-10,28.048,28.23,27.454,27.84,34706,26.5916210945914,26.7641708321561,26.0284642588032,26.3944213945174,36606.7899560283,0.0,1.0
2018-12-11,28.2,28.53,27.86,28.47,157290,26.7357285677224,27.0485934764936,26.4133829041399,26.9917089476261,165904.51196288,0.0,1.0
2018-12-12,28.59,29.08,28.58,28.69,47663,27.1054780053611,27.5700349911123,27.0959972505498,27.2002855534736,50273.4233179905,0.0,1.0
2018-12-13,27.93,28.83,27.802,28.83,88982,26.4797481878187,27.3330161208311,26.3583945262347,27.3330161208311,93855.3962965283,0.0,1.0
2018-12-14,27.25,27.96,27.1,27.48,214294,25.8350568606537,26.5081904522524,25.692845538485,26.0531142213125,226030.526330812,0.0,1.0
2018-12-17,26.22,27.54,26.15,27.06,104373,24.8585391150951,26.1099987501799,24.7921738314163,25.65492251924,110089.335794403,0.0,1.0
2018-12-18,25.845,26.664,25.51,26.57,99623,24.5030108096732,25.2794846287145,24.1854055234964,25.1903655334888,105079.186186522,0.0,1.0
2018-12-19,25.28,26.4845,25.02,25.85,97902,23.9673481628377,25.1093050798526,23.7208485377452,24.5077511870789,103263.92987596,0.0,1.0
2018-12-20,24.1,25.465,23.88,25.13,345120,22.8486190951103,24.1427421268458,22.6400424892628,23.8251368406689,364021.64898359,0.0,1.0
2018-12-21,22.36,24.28,22.33,24.28,659808,21.1989677579529,23.0192726817128,21.1705254935192,23.0192726817128,695944.587889909,0.0,1.0
2018-12-24,22.4,22.76,21.976,22.32,142162,21.2368907771979,21.5781979504029,20.834906773201,21.1610447387079,149947.976538031,0.0,1.0
2018-12-26,23.68,23.72,22.42,22.6,193054,22.4504273930378,22.4883504122828,21.2558522868204,21.4265058734229,203627.246821042,0.0,1.0
2018-12-27,23.1,23.168,22.1,23.06,178684,22.0866508309302,22.1516678117312,21.1305187603271,22.0484055481061,186882.132180027,0.1963,1.0
2018-12-28,23.35,23.7999,22.981,23.26,177624,22.3256838485809,22.7558476671452,21.9728711145284,22.2396319622267,185773.498725936,0.0,1.0
2018-12-31,23.98,24.07,23.52,23.52,405490,22.9280470530609,23.0140989394151,22.4882263005835,22.4882263005835,424094.131414559,0.0,1.0
2019-01-02,24.52,24.52,23.4522,23.69,107840,23.4443583711865,23.4443583711865,22.4234005461966,22.650768752586,112787.765744522,0.0,1.0
2019-01-03,24.21,24.67,24.088,24.5,62132,23.1479574292996,23.587778181777,23.031309316686,23.4252357297744,64982.6544996162,0.0,1.0
2019-01-04,25.73,25.84,24.6,24.6,146559,24.6012781766162,24.7064527043825,23.5208489368347,23.5208489368347,153283.217356745,0.0,1.0
2019-01-07,27.32,27.52,26.349,26.56,212577,26.121528168875,26.3127545829956,25.1931239283195,25.3948677952167,222330.163934284,0.0,1.0
2019-01-08,27.1,27.79,26.57,27.7,190663,25.9111791133423,26.5709102420584,25.4044291159227,26.4848583557042,199410.736091875,0.0,1.0
2019-01-09,27.93,28.08,27.153,27.22,144088,26.7047687319429,26.8481885425333,25.9618541130843,26.0259149618147,150698.846351972,0.0,1.0
2019-01-10,28.11,28.13,27.34,27.62,98297,26.8768725046514,26.8959951460635,26.1406508102871,26.4083677900559,102806.92701585,0.0,1.0
2019-01-11,28.08,28.19,27.68,27.98,94322,26.8481885425333,26.9533630702996,26.4657357142921,26.752575335473,98649.551563008,0.0,1.0
2019-01-14,27.36,27.807,27.36,27.72,78774,26.1597734516991,26.5871644872587,26.1597734516991,26.5039809971162,82388.199728848,0.0,1.0
2019-01-15,28.12,28.14,27.36,27.62,137075,26.8864338253574,26.9055564667695,26.1597734516991,26.4083677900559,143364.08558448,0.0,1.0
2019-01-16,28.33,28.89,28.28,28.28,190459,27.0872215601841,27.6226555197218,27.0394149566539,27.0394149566539,199197.376445993,0.0,1.0
2019-01-17,28.55,28.77,28.16,28.26,118139,27.2975706157167,27.5079196712494,26.9246791081816,27.0202923152419,123559.290219697,0.0,1.0
2019-01-18,28.83,28.9,28.32,28.89,157123,27.5652875954856,27.6322168404278,27.077660239478,27.6226555197218,164331.900195442,0.0,1.0
2019-01-22,27.81,28.565,27.58,28.22,188847,26.5900328834705,27.3119125967758,26.3701225072318,26.9820470324177,197511.416891281,0.0,1.0
2019-01-23,27.21,28.4,26.95,27.89,79434,26.0163536411087,27.1541508051263,25.7677593027519,26.6665234491187,83078.4809361121,0.0,1.0
2019-01-24,27.68,27.68,27.13,27.26,37921,26.4657357142921,26.4657357142921,25.9398630754604,26.0641602446388,39660.8388798035,0.0,1.0
2019-01-25,28.188,28.22,27.505,27.95,87601,26.9514508061584,26.9820470324177,26.2984126019366,26.7238913733549,91620.1879356998,0.0,1.0
2019-01-28,27.39,27.98,27.23,27.75,45962,26.1884574138172,26.752575335473,26.0354762825207,26.5326649592343,48070.7649216405,0.0,1.0
2019-01-29,27.08,27.39,26.87,27.33,119754,25.8920564719303,26.1884574138172,25.6912687371036,26.131089489581,125248.38741626,0.0,1.0
2019-01-30,27.64,27.69,27.041,27.35,84487,26.427490431468,26.4752970349981,25.8547673211768,26.1502121309931,88363.3156941525,0.0,1.0
2019-01-31,28.22,28.24,27.58,27.59,150539,26.9820470324177,27.0011696738298,26.3701225072318,26.3796838279378,157445.822212672,0.0,1.0
2019-02-01,28.257,28.62,28.05,28.22,54459,27.01742391903,27.3644998606589,26.8195045804152,26.9820470324177,56957.6125248602,0.0,1.0
2019-02-04,28.56,28.57,28.05,28.3,356983,27.3071319364228,27.3166932571288,26.8195045804152,27.058537598066,373361.600322483,0.0,1.0
2019-02-05,28.31,29.0,28.21,28.7,69894,27.068098918772,27.7278300474881,26.9724857117117,27.4409904263072,73100.7798492916,0.0,1.0
2019-02-06,28.36,28.59,28.16,28.4,46233,27.1159055223022,27.3358158985409,26.9246791081816,27.1541508051263,48354.1985688656,0.0,1.0
2019-02-07,27.59,28.236,27.34,28.07,77581,26.3796838279378,26.9973451455474,26.1406508102871,26.8386272218273,81140.4641526869,0.0,1.0
2019-02-08,27.78,27.89,27.29,27.29,40322,26.5613489213524,26.6665234491187,26.0928442067569,26.0928442067569,42171.9982413817,0.0,1.0
2019-02-11,28.13,28.31,27.83,27.83,74493,26.8959951460635,27.068098918772,26.6091555248825,26.6091555248825,77910.7848071833,0.0,1.0
2019-02-12,28.54,28.546,28.219,28.46,160109,27.2880092950107,27.2937460874343,26.9810909003471,27.2115187293625,167454.899718005,0.0,1.0
2019-02-13,28.74,28.9,28.56,28.71,87269,27.4792357091313,27.6322168404278,27.3071319364228,27.4505517470132,91272.9555708334,0.0,1.0
2019-02-14,28.65,28.7,28.43,28.67,60328,27.393183822777,27.4409904263072,27.1828347672444,27.4123064641891,63095.8858664273,0.0,1.0
2019-02-15,29.014,29.11,28.62,28.91,69685,27.7412158964765,27.8330045752544,27.3644998606589,27.6417781611338,72882.1908003247,0.0,1.0
2019-02-19,29.05,29.2118,28.9665,28.97,119383,27.7756366510183,27.9303388200418,27.6957996231229,27.69914608537,124860.365707328,0.0,1.0
2019-02-20,29.45,29.601,29.07,29.13,66052,28.1580894792595,28.3024654219205,27.7947592924303,27.8521272166665,69082.5065185195,0.0,1.0
2019-02-21,28.99,29.62,28.78,29.58,91512,27.7182687267821,28.320631931262,27.5174809919554,28.2823866484379,95710.6270290492,0.0,1.0
2019-02-22,29.47,29.52,29.05,29.05,81134,28.1772121206715,28.2250187242017,27.7756366510183,27.7756366510183,84856.4779851265,0.0,1.0
2019-02-25,30.5,30.65,30.0,30.0,189287,29.1620281533927,29.3054479639831,28.6839621180911,28.6839621180911,197971.60436279,0.0,1.0
2019-02-26,30.34,30.59,30.25,30.25,97229,29.0090470220962,29.2480800397469,28.9229951357419,28.9229951357419,101689.926516822,0.0,1.0
2019-02-27,31.18,31.25,30.25,30.25,132875,29.8121979614027,29.8791272063449,28.9229951357419,28.9229951357419,138971.386992798,0.0,1.0
2019-02-28,30.78,31.39,30.636,31.28,160800,29.4297451331615,30.0129856962294,29.2920621149947,29.907811168463,168177.603224398,0.0,1.0
2019-03-01,32.08,32.13,30.942,31.0,143821,30.6727168249455,30.7205234284756,29.5846385285992,29.6400941886942,150419.596227215,0.0,1.0
2019-03-04,31.79,32.72,31.129,32.72,204232,30.3954385244706,31.2846413501314,29.763435225802,31.2846413501314,213602.290184859,0.0,1.0
2019-03-05,31.68,32.043,31.269,31.72,156743,30.2902639967042,30.6373399383331,29.8972937156864,30.3285092795284,163934.465560957,0.0,1.0
2019-03-06,30.45,31.745,30.4,31.71,138547,29.1142215498625,30.3524125812934,29.0664149463324,30.3189479588223,144903.621852803,0.0,1.0
2019-03-07,30.51,30.844,29.83,30.34,174952,29.1715894740987,29.4909375856801,28.5214196660886,29.0090470220962,182978.905717132,0.0,1.0
2019-03-08,30.58,30.64,29.67,29.9,131363,29.2385187190409,29.2958866432771,28.3684385347921,28.5883489110308,137390.015499792,0.0,1.0
2019-03-11,31.78,31.78,30.726,30.74,177083,30.3858772037646,30.3858772037646,29.3781140013489,29.3914998503374,185207.677312102,0.0,1.0
2019-03-12,32.13,32.25,31.52,31.85,176749,30.7205234284756,30.835259276948,30.1372828654078,30.4528064487068,184858.353186002,0.0,1.0
2019-03-13,32.49,32.619,31.929,32.23,193669,31.0647309738927,31.1880720110005,30.5283408822844,30.8161366355359,202554.653226778,0.0,1.0
2019-03-14,32.17,32.58,31.972,32.5,123721,30.7587687112997,31.150782860247,30.5694545613203,31.0742922945987,129397.395824165,0.0,1.0
2019-03-15,32.79,32.94,32.2439,32.36,234884,31.3515705950736,31.4949904056641,30.8294268713173,30.9404338047143,245660.622859201,0.0,1.0
2019-03-18,32.84,33.21,32.48,32.87,178167,31.3993771986038,31.7531460647269,31.0551696531867,31.4280611607219,186341.411901003,0.0,1.0
2019-03-19,32.86,33.09,32.6246,33.02,159719,31.4184998400158,31.6384102162545,31.1934263505959,31.5714809713123,167047.006277349,0.0,1.0
2019-03-20,33.04,33.37,32.661,32.8,156735,31.5906036127244,31.9061271960234,31.2282295579658,31.3611319157796,163926.09851602,0.0,1.0
2019-03-21,33.69,33.71,32.74,33.01,126119,32.2120894586163,32.2312121000284,31.3037639915435,31.5619196506063,131905.417543892,0.0,1.0
2019-03-22,31.99,33.58,31.98,33.38,204679,30.5866649385912,32.10691493085,30.5771036178852,31.9156885167294,214069.798820688,0.0,1.0
2019-03-25,32.07,32.31,31.48,31.85,235455,30.6631555042394,30.8926272011842,30.0990375825836,30.4528064487068,246257.820691547,0.0,1.0
2019-03-26,32.25,32.49,31.91,32.44,158819,30.835259276948,31.0647309738927,30.5101743729429,31.0169243703626,166105.713721988,0.0,1.0
2019-03-27,31.78,32.23,31.24,32.2,105543,30.3858772037646,30.8161366355359,29.8695658856389,30.7874526734178,110385.377967118,0.0,1.0
2019-03-28,32.29,32.33,31.79,31.79,72365,30.8735045597721,30.9117498425962,30.3954385244706,30.3954385244706,75685.1508540645,0.0,1.0
2019-03-29,32.88,32.88,32.428,32.67,137097,31.4376224814279,31.4376224814279,31.0054507855153,31.2368347466013,143387.094958055,0.0,1.0
2019-04-01,33.0,33.46,32.84,33.25,131464,31.5523583299003,31.9921790823777,31.3993771986038,31.791391347551,137495.649442116,0.0,1.0
2019-04-02,33.47,33.5,32.91,33.17,157888,32.0017404030837,32.0304243652018,31.466306443546,31.7149007819028,165131.998867499,0.0,1.0
2019-04-03,34.21,34.21,33.58,33.78,359512,32.7092781353299,32.7092781353299,32.10691493085,32.2981413449706,376006.632403047,0.0,1.0
2019-04-04,33.91,34.194,33.44,34.17,171805,32.422438514149,32.6939800222003,31.9730564409656,32.6710328525058,179687.519415222,0.0,1.0
2019-04-05,34.54,34.55,33.84,33.99,178597,33.0248017186289,33.034363039335,32.3555092692068,32.4989290797973,186791.140566343,0.0,1.0
2019-04-08,34.39,34.63,33.94,34.59,224693,32.8813819080385,33.1108536049832,32.4511224762671,33.0726083221591,235002.05349067,0.0,1.0
2019-04-09,33.83,34.381,33.76,34.24,182331,32.3459479485008,32.872776719403,32.2790187035586,32.737962097448,190696.458790471,0.0,1.0
2019-04-10,34.56,34.57,33.86,33.98,184543,33.043924360041,33.053485680747,32.3746319106189,32.4893677590912,193009.946715424,0.0,1.0
2019-04-11,33.96,34.778,33.83,34.63,184701,32.4702451176792,33.2523611514325,32.3459479485008,33.1108536049832,193175.19585292,0.0,1.0
2019-04-12,34.08,34.44,33.9,34.42,140971,32.5849809661515,32.9291885115686,32.412877193443,32.9100658701566,147438.836468574,0.0,1.0
2019-04-15,33.68,34.3,33.236,34.11,279442,32.2025281379103,32.7953300216842,31.7780054985626,32.6136649282696,292262.97139448,0.0,1.0
2019-04-16,33.73,34.09,33.5465,34.01,187820,32.2503347414405,32.5945422868576,32.0748845064848,32.5180517212093,196437.297497552,0.0,1.0
2019-04-17,31.98,33.92,31.766,33.92,382323,30.5771036178852,32.4319998348551,30.3724913547761,32.4319998348551,399864.215158965,0.0,1.0
2019-04-18,32.12,32.36,31.3,32.1,252172,30.7109621077696,30.9404338047143,29.9269338098751,30.6918394663575,263741.806967058,0.0,1.0
2019-04-22,32.54,32.56,32.08,32.08,158105,31.1125375774229,31.1316602188349,30.6727168249455,30.6727168249455,165358.954961402,0.0,1.0
2019-04-23,33.18,33.276,32.406,32.68,134561,31.7244621026088,31.8162507813867,30.9844158799621,31.2463960673073,140734.741713173,0.0,1.0
2019-04-24,32.78,33.26,32.705,33.15,119524,31.3420092743676,31.800952668257,31.2702993690724,31.6957781404907,125007.834874334,0.0,1.0
2019-04-25,32.97,33.08,32.5,32.67,105549,31.5236743677822,31.6288488955485,31.0742922945987,31.2368347466013,110391.653250821,0.0,1.0
2019-04-26,33.43,33.44,32.68,33.03,118616,31.9634951202596,31.9730564409656,31.2463960673073,31.5810422920183,124058.175274037,0.0,1.0
2019-04-29,33.32,33.83,33.31,33.58,126148,31.8583205924932,32.3459479485008,31.8487592717872,32.10691493085,131935.748081787,0.0,1.0
2019-04-30,32.71,33.54,32.51,33.33,167201,31.2750800294254,32.0686696480259,31.0838536153048,31.8678819131993,174872.285054245,0.0,1.0
2019-05-01,32.38,33.09,32.36,32.88,159234,30.9595564461264,31.6384102162545,30.9404338047143,31.4376224814279,166539.754178071,0.0,1.0
2019-05-02,32.55,32.69,31.97,32.38,187271,31.1220988981289,31.2559573880133,30.5675422971791,30.9595564461264,195863.109038783,0.0,1.0
2019-05-03,33.41,33.41,32.719,32.75,104466,31.9443724788475,31.9443724788475,31.2836852180608,31.3133253122495,109258.964542537,0.0,1.0
2019-05-06,33.99,34.05,32.425,32.55,188025,32.4989290797973,32.5562970040334,31.0025823893035,31.1220988981289,196651.703024051,0.0,1.0
2019-05-07,32.61,33.717,32.357,33.68,180178,31.1794668223651,32.2379050245226,30.9375654085025,32.2025281379103,188444.677821925,0.0,1.0
2019-05-08,32.07,32.472,31.56,32.16,156490,30.6631555042394,31.0475205966219,30.1755281482319,30.7492073905937,163669.857764839,0.0,1.0
2019-05-09,31.83,32.003,31.07,31.72,197561,30.4336838072947,30.599094655509,29.7070234336364,30.3285092795284,206625.220588404,0.0,1.0
2019-05-10,32.02,32.132,31.05,31.64,88497,30.6153489007093,30.7224356926168,29.6879007922243,30.2520187138801,92557.2969685918,0.0,1.0
2019-05-13,30.12,31.35,30.12,31.13,210819,28.7986979665635,29.9747404134052,28.7986979665635,29.7643913578726,220491.50580948,0.0,1.0
2019-05-14,30.76,30.99,30.291,30.48,219646,29.4106224917495,29.6305328679881,28.9621965506366,29.1429055119806,229723.494016331,0.0,1.0
2019-05-15,31.12,31.13,30.401,30.54,111342,29.7548300371665,29.7643913578726,29.067371078403,29.2002734362168,116450.439665491,0.0,1.0
2019-05-16,31.6,31.9,31.396,31.56,121155,30.213773431056,30.5006130522369,30.018722488653,30.1755281482319,126713.666160771,0.0,1.0
2019-05-17,31.04,31.57,30.93,31.43,89684,29.6783394715183,30.1850894689379,29.573164943752,30.0512309790535,93798.7572610505,0.0,1.0
2019-05-20,30.62,31.04,30.43,30.77,176633,29.276764001865,29.6783394715183,29.0950989084504,29.4201838124555,184737.031034423,0.0,1.0
2019-05-21,31.5,31.51,30.93,30.93,80334,30.1181602239957,30.1277215447017,29.573164943752,29.573164943752,84019.7734914727,0.0,1.0
2019-05-22,31.15,31.56,31.06,31.39,76540,29.7835139992846,30.1755281482319,29.6974621129304,30.0129856962294,80051.70243032,0.0,1.0
2019-05-23,30.35,30.954,30.07,30.75,134661,29.0186083428022,29.5961121134464,28.7508913630334,29.4010611710434,140839.32977488,0.0,1.0
2019-05-24,30.53,30.76,30.32,30.51,73157,29.1907121155108,29.4106224917495,28.9899243806841,29.1715894740987,76513.4883027816,0.0,1.0
2019-05-28,30.3,30.89,30.25,30.77,90859,28.9708017392721,29.5349196609278,28.9229951357419,29.4201838124555,95027.6669861043,0.0,1.0
2019-05-29,29.87,30.072,29.62,30.07,132483,28.5596649489127,28.7528036271746,28.320631931262,28.7508913630334,138561.401790908,0.0,1.0
2019-05-30,30.04,30.43,29.83,30.04,84447,28.7222074009153,29.0950989084504,28.5214196660886,28.7222074009153,88321.4804694697,0.0,1.0
2019-05-31,29.12,29.75,29.07,29.75,113296,27.8425658959605,28.4449291004404,27.7947592924303,28.4449291004404,118494.09039124,0.0,1.0
2019-06-03,29.17,29.52,28.93,29.2,231867,27.8903724994906,28.2250187242017,27.6609008025459,27.9190564616087,242505.20103751,0.0,1.0
2019-06-04,29.99,29.99,29.2101,29.67,196049,28.6744007973851,28.6744007973851,27.9287133955218,28.3684385347921,205043.849095398,0.0,1.0
2019-06-05,29.93,30.23,29.81,30.2,86082,28.6170328731489,28.9038724943298,28.5022970246766,28.8751885322117,90031.4952783747,0.0,1.0
2019-06-06,29.56,30.0,29.42,30.0,117306,28.2632640070258,28.6839621180911,28.1294055171414,28.6839621180911,122688.071665679,0.0,1.0
2019-06-07,30.68,30.78,29.8,29.8,106829,29.3341319261012,29.4297451331615,28.4927357039705,28.4927357039705,111730.380440667,0.0,1.0
2019-06-10,30.98,31.3,30.93,30.93,270646,29.6209715472821,29.9269338098751,29.573164943752,29.573164943752,283063.405486757,0.0,1.0
2019-06-11,30.49,31.35,30.04,31.35,110585,29.1524668326866,29.9747404134052,28.7222074009153,29.9747404134052,115658.708038371,0.0,1.0
2019-06-12,30.66,30.66,30.14,30.34,121001,29.3150092846891,29.3150092846891,28.8178206079756,29.0090470220962,126552.600545743,0.0,1.0
2019-06-13,30.96,30.96,30.4,30.74,425251,29.6018489058701,29.6018489058701,29.0664149463324,29.3914998503374,444761.778288423,0.0,1.0
2019-06-14,30.45,30.83,30.4,30.83,66883,29.1142215498625,29.4775517366917,29.0664149463324,29.4775517366917,69951.6333113024,0.0,1.0
2019-06-17,31.67,31.73,30.5,30.5,87619,30.2807026759982,30.3380706002344,29.1620281533927,29.1620281533927,91639.0137868069,0.0,1.0
2019-06-18,32.1,32.28,31.86,32.01,104587,30.6918394663575,30.8639432390661,30.4623677694128,30.6057875800032,109385.516097202,0.0,1.0
2019-06-19,32.38,32.4,32.01,32.24,136313,30.9595564461264,30.9786790875384,30.6057875800032,30.8256979562419,142567.124554275,0.0,1.0
2019-06-20,32.49,32.98,32.17,32.87,136420,31.0647309738927,31.5332356884882,30.7587687112997,31.4280611607219,142679.033780301,0.0,1.0
2019-06-21,32.65,32.75,31.74,32.4,164160,31.2177121051892,31.3133253122495,30.3476319209404,30.9786790875384,171691.762097744,0.0,1.0
2019-06-24,31.85,32.79,31.85,32.79,190838,30.4528064487068,31.3515705950736,30.4528064487068,31.3515705950736,199593.765199861,0.0,1.0
2019-06-25,32.32,32.67,31.956,32.03,243229,30.9021885218902,31.2368347466013,30.5541564481907,30.6249102214153,254388.496608626,0.0,1.0
2019-06-26,32.14,32.72,32.02,32.57,232413,30.7300847491816,31.2846413501314,30.6153489007093,31.141221539541,243076.251854429,0.0,1.0
2019-06-27,33.01,33.05,32.2,32.29,132095,31.5619196506063,31.6001649334304,30.7874526734178,30.8735045597721,138155.600111485,0.0,1.0
2019-06-28,34.47,34.619,33.12,33.13,146943,32.9578724736867,33.1003361522066,31.6670941783726,31.6766554990787,153684.835513699,0.0,1.0
2019-07-01,34.487,35.18,34.39,35.07,161668,32.974126718887,33.6367262438149,32.8813819080385,33.5315517160485,169085.427600012,0.0,1.0
2019-07-02,34.05,34.61,33.89,34.61,100252,32.5562970040334,33.0917309635711,32.403315872737,33.0917309635711,104851.623622216,0.0,1.0
2019-07-03,34.623,34.66,34.1,34.25,112372,33.104160680489,33.1395375671013,32.6041036075636,32.7475234181541,117527.69670107,0.0,1.0
2019-07-05,34.39,34.6,34.206,34.42,74245,32.8813819080385,33.0821696428651,32.7054536070475,32.9100658701566,77651.4064141507,0.0,1.0
2019-07-08,33.92,34.31,33.64,34.31,261020,32.4319998348551,32.8048913423902,32.1642828550862,32.8048913423902,272995.758666868,0.0,1.0
2019-07-09,34.42,34.42,33.64,33.7,127909,32.9100658701566,32.9100658701566,32.1642828550862,32.2216507793224,133777.543848442,0.0,1.0
2019-07-10,34.52,34.94,34.25,34.67,380895,33.0056790772169,33.4072545468701,32.7475234181541,33.1490988878073,398370.697637793,0.0,1.0
2019-07-11,34.32,34.64,33.954,34.64,138587,32.8144526630963,33.1204149256892,32.4645083252556,33.1204149256892,144945.457077485,0.0,1.0
2019-07-12,33.64,33.928,33.45,33.73,190818,32.1642828550862,32.4396488914199,31.9826177616716,32.2503347414405,199572.84758752,0.0,1.0
2019-07-15,33.57,33.74,33.33,33.61,102009,32.097353610144,32.2598960621465,31.8678819131993,32.1355988929681,106689.235866403,0.0,1.0
2019-07-16,33.51,33.609,33.16,33.58,91114,32.0399856859078,32.1346427608975,31.7053394611967,32.10691493085,95294.3665434566,0.0,1.0
2019-07-17,33.55,33.71,32.93,33.51,147175,32.0782309687319,32.2312121000284,31.485429084958,32.0399856859078,153927.479816858,0.0,1.0
2019-07-18,34.11,34.13,33.499,33.5,75330,32.6136649282696,32.6327875696817,32.0294682331312,32.0304243652018,78786.1868836687,0.0,1.0
2019-07-19,33.82,34.24,33.79,34.23,123140,32.3363866277947,32.737962097448,32.3077026656767,32.728400776742,128789.739185649,0.0,1.0
2019-07-22,34.34,34.44,33.92,33.92,89729,32.8335753045083,32.9291885115686,32.4319998348551,32.4319998348551,93845.8218888186,0.0,1.0
2019-07-23,34.07,34.49,33.85,34.49,71562,32.5754196454455,32.9769951150988,32.3650705899128,32.9769951150988,74845.3087185596,0.0,1.0
2019-07-24,34.4,34.4,33.663,34.09,271180,32.8909432287445,32.8909432287445,32.1862738927101,32.5945422868576,283621.905736271,0.0,1.0
2019-07-25,33.68,34.36,33.64,34.36,97525,32.2025281379103,32.8526979459204,32.1642828550862,32.8526979459204,101999.507179474,0.0,1.0
2019-07-26,34.7,34.7,33.85,33.85,154045,33.1777828499254,33.1777828499254,32.3650705899128,32.3650705899128,161112.67965611,0.0,1.0
2019-07-29,34.68,34.86,34.07,34.81,85464,33.1586602085134,33.3307639812219,32.5754196454455,33.2829573776918,89385.141057027,0.0,1.0
2019-07-30,35.25,35.25,34.243,34.35,158438,33.7036554887571,33.7036554887571,32.7408304936598,32.8431366252144,165707.233206886,0.0,1.0
2019-07-31,34.58,35.54,34.23,35.29,132479,33.0630470014531,33.980933789232,32.728400776742,33.7419007715812,138557.218268439,0.0,1.0
2019-08-01,34.38,35.11,33.849,34.6,129167,32.8718205873325,33.5697969988727,32.3641144578422,33.0821696428651,135093.261664713,0.0,1.0
2019-08-02,33.24,34.26,33.0,34.26,151383,31.781830026845,32.7570847388601,31.5523583299003,32.7570847388601,158328.545453477,0.0,1.0
2019-08-05,31.64,32.82,31.286,32.41,221173,30.2520187138801,31.3802545571917,29.9135479608866,30.9882404082445,231320.553718594,0.0,1.0
2019-08-06,32.15,32.23,31.48,32.06,211678,30.7396460698877,30.8161366355359,30.0990375825836,30.6535941835334,221389.917259541,0.0,1.0
2019-08-07,32.29,32.379,31.705,32.14,233874,30.8735045597721,30.9586003140558,30.3141672984693,30.7300847491816,244604.283435963,0.0,1.0
2019-08-08,33.13,33.17,32.45,32.55,115151,31.6766554990787,31.7149007819028,31.0264856910686,31.1220988981289,120434.1989359,0.0,1.0
2019-08-09,32.75,33.151,32.31,33.01,77872,31.3133253122495,31.6967342725613,30.8926272011842,31.5619196506063,81444.8154122533,0.0,1.0
2019-08-12,32.16,32.52,32.01,32.51,71100,30.7492073905937,31.0934149360108,30.6057875800032,31.0838536153048,74362.1118734746,0.0,1.0
2019-08-13,32.61,32.93,31.925,32.02,87668,31.1794668223651,31.485429084958,30.524516354002,30.6153489007093,91690.2619370431,0.0,1.0
2019-08-14,31.43,32.14,31.322,32.0,127138,30.0512309790535,30.7300847491816,29.9479687154284,30.5962262592972,132971.169892684,0.0,1.0
2019-08-15,31.17,31.634,31.11,31.57,121017,29.8026366406967,30.2462819214565,29.7452687164605,30.1850894689379,126569.334635616,0.0,1.0
2019-08-16,32.38,32.41,31.4301,31.46,88363,30.9595564461264,30.9882404082445,30.0513265922605,30.0799149411716,92417.1489659048,0.0,1.0
2019-08-19,32.82,32.93,32.47,32.88,231095,31.3802545571917,31.485429084958,31.0456083324806,31.4376224814279,241697.781201134,0.0,1.0
2019-08-20,32.54,32.869,32.37,32.75,64007,31.1125375774229,31.4271050286513,30.9499951254203,31.3133253122495,66943.6806566172,0.0,1.0
2019-08-21,32.95,33.11,32.702,32.94,68323,31.5045517263701,31.6575328576666,31.2674309728605,31.4949904056641,71457.7013998791,0.0,1.0
2019-08-22,32.25,33.1,32.1,33.02,59572,30.835259276948,31.6479715369606,30.6918394663575,31.5714809713123,62305.2001199244,0.0,1.0
2019-08-23,31.17,32.46,31.079,32.12,72694,29.8026366406967,31.0360470117746,29.7156286222718,30.7109621077696,76029.2455770796,0.0,1.0
2019-08-26,31.43,31.62,31.08,31.62,122598,30.0512309790535,30.2328960724681,29.7165847543424,30.2328960724681,128222.871891199,0.0,1.0
2019-08-27,30.88,31.723,30.56,31.68,126441,29.5253583402218,30.3313776757402,29.2193960776288,30.2902639967042,132242.191102588,0.0,1.0
2019-08-28,31.19,31.423,30.685,30.85,57249,29.8217592821088,30.0445380545593,29.3389125864542,29.4966743781037,59875.6194464773,0.0,1.0
2019-08-29,31.55,31.64,31.26,31.61,75874,30.1659668275258,30.2520187138801,29.888688527051,30.223334751762,79355.1459393533,0.0,1.0
2019-08-30,31.43,31.78,31.16,31.78,47249,30.0512309790535,30.3858772037646,29.7930753199907,30.3858772037646,49416.8132758059,0.0,1.0
2019-09-03,30.42,31.38,30.28,31.15,99500,29.0855375877444,30.0034243755233,28.95167909786,29.7835139992846,104065.121398182,0.0,1.0
2019-09-04,30.39,30.9,30.06,30.84,148520,29.0568536256263,29.5444809816339,28.7413300423273,29.4871130573977,155334.189246814,0.0,1.0
2019-09-05,30.61,30.92,30.236,30.6,172587,29.267202681159,29.5636036230459,28.9096092867535,29.257641360453,180505.398057769,0.0,1.0
2019-09-06,30.559,30.92,30.559,30.7,57970,29.2184399455582,29.5636036230459,29.2184399455582,29.3532545675133,60629.6993713829,0.0,1.0
2019-09-09,29.98,30.82,29.95,30.82,111102,28.6648394766791,29.4679904159856,28.636155514561,29.4679904159856,116199.428317395,0.0,1.0
2019-09-10,30.67,30.83,29.62,29.88,79276,29.3245706053952,29.4775517366917,28.320631931262,28.5692262696188,82913.2317986156,0.0,1.0
2019-09-11,31.67,31.68,30.68,30.75,81126,30.2807026759982,30.2902639967042,29.3341319261012,29.4010611710434,84848.1109401899,0.0,1.0
2019-09-12,31.85,31.969,31.47,31.84,99524,30.4528064487068,30.5665861651085,30.0894762618776,30.4432451280007,104090.222532991,0.0,1.0
2019-09-13,31.83,32.155,31.729,31.89,95733,30.4336838072947,30.7444267302407,30.3371144681638,30.4910517315309,100125.28911369,0.0,1.0
2019-09-16,32.12,32.2,31.73,31.82,140788,30.7109621077696,30.7874526734178,30.3380706002344,30.4241224865887,147247.44031565,0.0,1.0
2019-09-17,31.977,32.14,31.774,32.11,52579,30.5742352216733,30.7300847491816,30.3801404113409,30.7014007870636,54991.3569647739,0.0,1.0
2019-09-18,32.0,32.11,31.601,31.98,51175,30.5962262592972,30.7014007870636,30.2147295631266,30.5771036178852,53522.9405784116,0.0,1.0
2019-09-19,31.82,32.312,31.755,32.06,56293,30.4241224865887,30.8945394653254,30.3619739019995,30.6535941835334,58875.7575765612,0.0,1.0
2019-09-20,32.35,32.41,31.95,31.95,47195,30.9308724840083,30.9882404082445,30.5484196557671,30.5484196557671,49360.3357224842,0.0,1.0
2019-09-23,31.9,32.42,31.833,32.28,67559,30.5006130522369,30.9978017289505,30.4365522035065,30.8639432390661,70658.6486084398,0.0,1.0
2019-09-24,30.91,32.04,30.59,31.96,91395,29.5540423023399,30.6344715421213,29.2480800397469,30.5579809764731,95588.2589968525,0.0,1.0
2019-09-25,30.421,30.9,30.18,30.8,133611,29.086493719815,29.5444809816339,28.8560658907997,29.4488677745736,139741.155126959,0.0,1.0
2019-09-26,29.65,30.45,29.48,30.41,148515,28.3493158933801,29.1142215498625,28.1867734413776,29.0759762670384,155328.959843728,0.0,1.0
2019-09-27,29.35,30.02,29.19,29.78,87245,28.0624762721992,28.7030847595032,27.9094951409027,28.4736130625585,91247.8544360237,0.0,1.0
2019-09-30,29.52,29.75,29.155,29.44,81312,28.2250187242017,28.4449291004404,27.8760305184316,28.1485281585534,85042.6447349643,0.0,1.0
2019-10-01,28.52,30.05,28.42,29.72,124828,27.2688866535986,28.7317687216213,27.1732734465383,28.4162451383223,130555.185667259,0.0,1.0
2019-10-02,28.22,28.232,27.71,28.23,145354,26.9820470324177,26.993520617265,26.4944196764102,26.9916083531238,152022.931213179,0.0,1.0
2019-10-03,28.72,28.77,27.62,28.16,91580,27.4601130677193,27.5079196712494,26.4083677900559,26.9246791081816,95781.7469110097,0.0,1.0
2019-10-04,29.09,29.09,28.47,28.72,52258,27.8138819338424,27.8138819338424,27.2210800500685,27.4601130677193,54655.6292866952,0.0,1.0
2019-10-07,29.14,29.43,28.94,28.98,88490,27.8616885373725,28.1389668378474,27.6704621232519,27.708707406076,92549.9758042725,0.0,1.0
2019-10-08,27.95,28.98,27.93,28.81,91375,26.7238913733549,27.708707406076,26.7047687319429,27.5461649540735,95567.3413845111,0.0,1.0
2019-10-09,28.02,28.31,27.97,28.28,74731,26.7908206182971,27.068098918772,26.743014014767,27.0394149566539,78159.7043940455,0.0,1.0
2019-10-10,28.32,28.38,27.971,28.09,60895,27.077660239478,27.1350281637142,26.7439701468376,26.8577498632393,63688.9001763044,0.0,1.0
2019-10-11,28.56,29.13,28.56,28.72,72369,27.3071319364228,27.8521272166665,27.3071319364228,27.4601130677193,75689.3343765327,0.0,1.0
2019-10-14,28.61,28.98,28.305,28.53,51635,27.3549385399529,27.708707406076,27.063318258419,27.2784479743047,54004.0456622625,0.0,1.0
2019-10-15,29.24,29.364,28.69,28.69,91350,27.9573017444328,28.0758621211876,27.4314291056012,27.4314291056012,95541.1943690845,0.0,1.0
2019-10-16,29.1,29.263,28.98,29.15,82715,27.8234432545484,27.9792927820567,27.708707406076,27.8712498580786,86510.0152407096,0.0,1.0
2019-10-17,29.07,29.21,28.93,29.21,74143,27.7947592924303,27.9286177823147,27.6609008025459,27.9286177823147,77544.72659121,0.0,1.0
2019-10-18,28.42,29.06,28.12,28.95,73809,27.1732734465383,27.7851979717243,26.8864338253574,27.6800234439579,77195.4024651096,0.0,1.0
2019-10-21,29.01,29.085,28.51,28.56,95933,27.7373913681941,27.8091012734894,27.2593253328926,27.3071319364228,100334.465237103,0.0,1.0
2019-10-22,28.61,29.49,28.559,29.19,63336,27.3549385399529,28.1963347620836,27.3061758043522,27.9094951409027,66241.8947625652,0.0,1.0
2019-10-23,28.45,28.793,28.36,28.6,121258,27.2019574086564,27.5299107088733,27.1159055223022,27.3453772192469,126821.391864329,0.0,1.0
2019-10-24,28.46,28.57,28.195,28.57,66783,27.2115187293625,27.3166932571288,26.9581437306527,27.3166932571288,69847.0452495956,0.0,1.0
2019-10-25,28.55,28.62,28.01,28.3,105184,27.2975706157167,27.3644998606589,26.7812592975911,27.058537598066,110009.906825592,0.0,1.0
2019-10-28,29.46,29.521,28.69,28.69,92622,28.1676507999655,28.2259748562723,27.4314291056012,27.4314291056012,96871.5545139938,0.0,1.0
2019-10-29,29.66,29.778,29.34,29.51,165489,28.3588772140861,28.4717007984173,28.0529149514931,28.2154574034957,173081.737437826,0.0,1.0
2019-10-30,29.98,29.98,29.475,29.79,121162,28.6648394766791,28.6648394766791,28.1819927810245,28.4831743832645,126720.98732509,0.0,1.0
2019-10-31,29.96,30.38,29.721,29.92,230484,28.645716835267,29.0472923049203,28.4172012703929,28.6074715524429,241058.748144106,0.0,1.0
2019-11-01,30.7,30.74,30.08,30.24,110845,29.3532545675133,29.3914998503374,28.7604526837394,28.9134338150359,115930.636998808,0.0,1.0
2019-11-04,30.41,31.0,30.221,30.99,79166,29.0759762670384,29.6400941886942,28.8952673056944,29.6305328679881,82798.1849307382,0.0,1.0
2019-11-05,30.57,30.75,30.498,30.65,50425,29.2289573983349,29.4010611710434,29.1601158892515,29.3054479639831,52738.5301156111,0.0,1.0
2019-11-06,30.22,30.65,30.16,30.65,123494,28.8943111736238,29.3054479639831,28.8369432493876,29.3054479639831,129159.980924091,0.0,1.0
2019-11-07,29.94,30.539,29.84,30.36,94249,28.626594193855,29.1993173041462,28.5309809867947,29.0281696635082,98573.202277962,0.0,1.0
2019-11-08,30.7,30.7,29.9,29.91,88686,29.3532545675133,29.3532545675133,28.5883489110308,28.5979102317369,92754.9684052174,0.0,1.0
2019-11-11,30.85,30.858,30.2,30.55,72172,29.4966743781037,29.5043234346685,28.8751885322117,29.2098347569228,75483.2958949706,0.0,1.0
2019-11-12,31.11,31.39,30.772,30.99,79557,29.7452687164605,30.0129856962294,29.4220960765967,29.6305328679881,83207.1242520115,0.0,1.0
2019-11-13,31.38,31.455,30.85,30.96,91674,30.0034243755233,30.0751342808186,29.4966743781037,29.6018489058701,95880.0596890143,0.0,1.0
2019-11-14,31.099,31.38,30.935,31.38,72370,29.7347512636839,30.0034243755233,29.577945604105,30.0034243755233,75690.3802571498,0.0,1.0
2019-11-15,31.71,31.85,31.317,31.45,129045,30.3189479588223,30.4528064487068,29.9431880550753,30.0703536204655,134965.664229431,0.0,1.0
2019-11-18,31.574,31.74,31.15,31.74,50617,30.1889139972203,30.3476319209404,29.7835139992846,30.3476319209404,52939.3391940881,0.0,1.0
2019-11-19,32.83,33.284,32.0,32.0,137438,31.3898158778977,31.8238998379515,30.5962262592972,30.5962262592972,143743.740248476,0.0,1.0
2019-11-20,32.89,33.35,32.38,32.71,161587,31.4471838021339,31.8870045546113,30.9595564461264,31.2750800294254,169000.71127003,0.0,1.0
2019-11-21,32.38,32.85,32.219,32.85,72576,30.9595564461264,31.4089385193098,30.8056191827593,31.4089385193098,75905.8316642656,0.0,1.0
2019-11-22,32.73,32.788,32.39,32.48,74398,31.2942026708374,31.3496583309324,30.9691177668324,31.0551696531867,77811.4261485621,0.0,1.0
2019-11-25,34.02,34.04,33.101,33.13,207654,32.5276130419154,32.5467356833274,31.6489276690312,31.6766554990787,217181.293656462,0.0,1.0
2019-11-26,34.41,34.56,34.001,34.43,173828,32.9005045494505,33.043924360041,32.5094465325739,32.9196271908626,181803.335903549,0.0,1.0
2019-11-27,34.69,34.87,34.43,34.61,183996,33.1682215292194,33.3403253019279,32.9196271908626,33.0917309635711,192437.850017888,0.0,1.0
2019-11-29,34.92,35.0,34.5,34.65,85288,33.3881319054581,33.4646224711063,32.9865564358048,33.1299762463953,89201.0660684233,0.0,1.0
2019-12-02,33.98,35.06,33.7,35.0,157688,32.4893677590912,33.5219903953425,32.2216507793224,33.4646224711063,164922.822744085,0.0,1.0
2019-12-03,34.28,34.39,33.452,33.66,273604,32.7762073802721,32.8813819080385,31.9845300258128,32.1834054964983,286157.120352042,0.0,1.0
2019-12-04,34.45,34.65,34.15,34.54,75330,32.9387498322747,33.1299762463953,32.6519102110937,33.0248017186289,78786.1868836685,0.0,1.0
2019-12-05,34.1,34.6,33.9,34.6,127231,32.6041036075636,33.0821696428651,32.412877193443,33.0821696428651,133068.436790071,0.0,1.0
2019-12-06,34.59,34.62,34.08,34.3,67186,33.0726083221591,33.1012922842772,32.5849809661515,32.7953300216842,70268.5351382737,0.0,1.0
2019-12-09,34.22,34.911,34.22,34.83,102821,32.718839456036,33.3795267168227,32.718839456036,33.3020800191038,107538.490927462,0.0,1.0
2019-12-10,34.58,34.64,34.002,34.24,96042,33.0630470014531,33.1204149256892,32.5104026646445,32.737962097448,100448.466224363,0.0,1.0
2019-12-11,34.27,34.83,34.2,34.72,369985,32.7666460595661,33.3020800191038,32.6997168146239,33.1969054913375,386960.140105591,0.0,1.0
2019-12-12,34.51,34.843,34.09,34.35,202754,32.9961177565108,33.3145097360217,32.5945422868576,32.8431366252144,212056.478632834,0.0,1.0
2019-12-13,34.54,34.84,34.25,34.7,125404,33.0248017186289,33.3116413398098,32.7475234181541,33.1777828499254,131157.612902689,0.0,1.0
2019-12-16,35.15,35.24,34.556,34.84,158198,33.6080422816968,33.6940941680511,33.0400998317586,33.3116413398098,165456.221858789,0.0,1.0
2019-12-17,35.49,35.529,34.728,35.23,249728,33.9331271857018,33.9704163364553,33.2045545479023,33.684532847345,261185.674738946,0.0,1.0
2019-12-18,35.46,35.7,35.2,35.67,135588,33.9044432235837,34.1339149205285,33.6558488852269,34.1052309584104,141808.861106901,0.0,1.0
2019-12-19,35.54,35.7,35.379,35.66,144118,33.980933789232,34.1339149205285,33.8269965258649,34.0956696377043,150730.222770484,0.0,1.0
2019-12-20,35.7,35.89,35.452,35.74,220126,34.1339149205285,34.315580013943,33.8967941670189,34.1721602033526,230225.516712524,0.0,1.0
2019-12-23,36.33,36.46,35.479,35.95,593469,34.7362781250084,34.8605752941868,33.9226097329252,34.3729479381792,620697.723930226,0.0,1.0
2019-12-24,36.43,36.45,36.103,36.34,40317,34.8318913320687,34.8510139734807,34.5192361449815,34.7458394457144,42166.7688382964,0.0,1.0
2019-12-26,36.03,36.63,35.97,36.63,76227,34.4494385038275,35.0231177461893,34.3920705795913,35.0231177461893,79724.3417971778,0.0,1.0
2019-12-27,34.43,35.22,34.35,35.2,237041,33.9273903932782,34.7058579625692,33.8485582343627,34.6861499228403,240552.589969223,1.054,1.0
2019-12-30,33.43,34.48,33.299,34.4,151947,32.9419884068339,33.9766604926004,32.8129007466097,33.8978283336849,154197.984264551,0.0,1.0
2019-12-31,33.52,33.65,33.25,33.29,408445,33.0306745856139,33.1587768438516,32.7646160492739,32.8040321287317,414495.815533933,0.0,1.0
2020-01-02,33.35,34.0,32.91,34.0,264880,32.8631562479183,33.5036675391071,32.4295793738828,33.5036675391071,268804.004501533,0.0,1.0
2020-01-03,32.68,33.092,32.58,32.73,216001,32.2029369170006,32.6089225354157,32.1043967183562,32.2522070163228,219200.897675685,0.0,1.0
2020-01-06,33.076,33.12,32.22,32.47,174479,32.5931561036326,32.6365137910361,31.7496520032362,31.9960024998473,177063.779452669,0.0,1.0
2020-01-07,33.35,33.619,32.92,33.17,105255,32.8631562479183,33.1282293822719,32.4394333937473,32.6857838903584,106814.276252676,0.0,1.0
2020-01-08,33.83,34.02,33.28,33.315,149484,33.3361492014116,33.523375578836,32.7941781088672,32.8286671783928,151698.496711368,0.0,1.0
2020-01-09,34.16,34.42,34.0,34.22,112695,33.6613318569382,33.9175363734138,33.5036675391071,33.7204559761249,114364.494440125,0.0,1.0
2020-01-10,34.125,34.61,34.091,34.35,120923,33.6268427874127,34.1047627508382,33.5933391198736,33.8485582343627,122714.386274308,0.0,1.0
2020-01-13,34.41,34.684,33.9,34.5,252751,33.9076823535493,34.1776824978351,33.4051273404627,33.9963685323293,256495.322190301,0.0,1.0
2020-01-14,34.78,35.076,34.05,34.41,157801,34.2722810885337,34.5639600765212,33.5529376384294,33.9076823535493,160138.707015805,0.0,1.0
2020-01-15,35.16,35.52,34.77,34.77,321522,34.6467338433826,35.0014785585025,34.2624270686693,34.2624270686693,326285.114524847,0.0,1.0
2020-01-16,35.72,35.72,35.179,35.71,173688,35.1985589557914,35.1985589557914,34.665456481125,35.1887049359269,176261.061363116,0.0,1.0
2020-01-17,35.05,35.95,34.95,35.95,183904,34.5383396248737,35.4252014126736,34.4397994262293,35.4252014126736,186628.403971043,0.0,1.0
2020-01-21,34.59,35.25,34.534,35.17,193652,34.0850547111093,34.7354200221626,34.0298721998684,34.656587863247,196520.813499437,0.0,1.0
2020-01-22,34.75,35.02,34.592,34.72,124537,34.2427190289404,34.5087775652804,34.0870255150822,34.2131569693471,126381.925055147,0.0,1.0
2020-01-23,34.36,34.91,34.187,34.89,127679,33.8584122542271,34.4003833467715,33.6879377105722,34.3806753070426,129570.471499363,0.0,1.0
2020-01-24,33.7,34.74,33.52,34.595,230325,33.2080469431738,34.232865009076,33.0306745856139,34.0899817210415,233737.097315069,0.0,1.0
2020-01-27,33.75,34.0,33.18,33.34,227561,33.2573170424961,33.5036675391071,32.6956379102228,32.8533022280539,230932.150665861,0.0,1.0
2020-01-28,33.908,34.26,33.8,34.08,199956,33.4130105563543,33.7598720555827,33.3065871418183,33.5824996980227,202918.202673318,0.0,1.0
2020-01-29,34.04,34.279,33.907,34.15,78570,33.5430836185649,33.7785946933251,33.4120251543678,33.6514778370738,79733.9573908389,0.0,1.0
2020-01-30,33.45,33.9991,33.1849,33.81,91773,32.9616964465628,33.5027806773193,32.7004663799564,33.3164411616827,93132.5502307426,0.0,1.0
2020-01-31,32.71,33.36,32.437,33.36,183526,32.232498976594,32.8730102677828,31.9634842342947,32.8730102677828,186244.804176035,0.0,1.0
2020-02-03,33.18,33.19,32.789,32.99,144459,32.6956379102228,32.7054919300872,32.3103457335231,32.5084115327984,146599.054992022,0.0,1.0
2020-02-04,34.089,34.14,33.562,33.82,186960,33.5913683159007,33.6416238172094,33.0720614690445,33.3262951815472,189729.676387823,0.0,1.0
2020-02-05,34.71,34.88,34.3468,34.77,228597,34.2033029494826,34.3708212871782,33.845404948006,34.2624270686693,231983.498252178,0.0,1.0
2020-02-06,35.27,35.37,34.58,35.13,203651,34.7551280618914,34.8536682605359,34.0752006912449,34.6171717837892,206667.94141023,0.0,1.0
2020-02-07,34.72,35.44,34.72,35.4,268033,34.2131569693471,34.922646399587,34.2131569693471,34.8832303201292,272003.713902745,0.0,1.0
2020-02-10,35.73,35.73,34.82,34.93,263169,35.2084129756558,35.2084129756558,34.3116971679915,34.4200913865004,267067.657281274,0.0,1.0
2020-02-11,35.96,36.28,35.564,36.17,344095,35.435055432538,35.7503840682002,35.0448362459061,35.6419898496913,349192.517098138,0.0,1.0
2020-02-12,36.39,36.44,35.8,36.28,223492,35.8587782867091,35.9080483860313,35.2773911147069,35.7503840682002,226802.871391032,0.0,1.0
2020-02-13,36.54,36.94,36.1,36.4,156572,36.0065885846757,36.4007493792535,35.5730117106402,35.8686323065735,158891.500274894,0.0,1.0
2020-02-14,36.86,37.12,36.44,36.83,171647,36.3219172203379,36.5781217368134,35.9080483860313,36.2923551607446,174189.82543293,0.0,1.0
2020-02-18,36.96,37.03,36.365,37.03,209147,36.4204574189824,36.4894355580335,35.834143237048,36.4894355580335,212245.360651925,0.0,1.0
2020-02-19,37.63,37.92,36.83,37.22,325560,37.0806767499001,37.3664433259689,36.2923551607446,36.6766619354579,330382.934557229,0.0,1.0
2020-02-20,37.14,37.42,36.45,37.42,333674,36.5978297765423,36.8737423327468,35.9179024058958,36.8737423327468,338617.137564348,0.0,1.0
2020-02-21,36.41,36.992,36.15,36.84,240871,35.878486326438,36.4519902825486,35.6222818099624,36.302209180609,244439.328632923,0.0,1.0
2020-02-24,34.87,35.467,34.401,35.23,330228,34.3609672673137,34.949252253221,33.8988137356713,34.7157119824337,335120.08758129,0.0,1.0
2020-02-25,34.1,35.28,33.694,35.28,312005,33.6022077377516,34.7649820817559,33.2021345312552,34.7649820817559,316627.127093403,0.0,1.0
2020-02-26,34.25,35.03,33.8,34.36,241783,33.7500180357182,34.5186315851448,33.3065871418183,33.8584122542271,245364.839249449,0.0,1.0
2020-02-27,34.02,35.21,33.0,34.0,349798,33.523375578836,34.6960039427048,32.5182655526628,33.5036675391071,354980.002894243,0.0,1.0
2020-02-28,34.39,34.5,32.828,32.85,345482,33.8879743138204,33.9963685323293,32.3487764109944,32.3704552546962,350600.064494105,0.0,1.0
2020-03-02,34.942,34.962,33.94,34.78,202853,34.4319162103377,34.4516242500666,33.4445434199205,34.2722810885337,205858.119620769,0.0,1.0
2020-03-03,35.09,35.898,33.962,35.14,225706,34.5777557043315,35.3739605093785,33.4662222636223,34.6270258036537,229049.670190361,0.0,1.0
2020-03-04,37.02,37.06,35.91,36.26,356468,36.479581538169,36.5189976176268,35.3857853332158,35.7306760284713,361748.814091861,0.0,1.0
2020-03-05,37.36,37.5,36.1,36.18,230384,36.8146182135601,36.9525744916623,35.5730117106402,35.6518438695558,233796.971357147,0.0,1.0
2020-03-06,37.685,37.845,36.311,36.4,336708,37.1348738591545,37.2925381769856,35.78093152978,35.8686323065735,341696.084067132,0.0,1.0
2020-03-09,33.76,36.38,33.699,35.99,284990,33.2671710623605,35.8489242668446,33.2070615411874,35.4646174921314,289211.919521639,0.0,1.0
2020-03-10,34.08,34.957,32.5,34.82,417583,33.5824996980227,34.4466972401344,32.0255645594407,34.3116971679915,423769.188356098,0.0,1.0
2020-03-11,32.14,33.843,31.85,33.47,248716,31.6708198443207,33.3489594272354,31.3850532682518,32.9814044862917,252400.546600737,0.0,1.0
2020-03-12,27.72,30.0,27.56,30.0,611921,27.3153430642368,29.5620595933298,27.1576787464057,29.5620595933298,620986.164446474,0.0,1.0
2020-03-13,28.41,29.98,26.0,29.17,356695,27.9952704348834,29.5423515536009,25.6204516475525,28.744175944581,361979.17693172,0.0,1.0
2020-03-16,24.5,26.325,24.49,25.0,322252,24.142348667886,25.9407072931469,24.1324946480216,24.6350496611082,327025.928943778,0.0,1.0
2020-03-17,26.545,27.452,24.0,25.12,272606,26.1574957301647,27.0512553318697,23.6496476746639,24.7532978994815,276644.459570918,0.0,1.0
2020-03-18,25.02,26.59,24.0,24.83,376154,24.6547577008371,26.2018388195547,23.6496476746639,24.4675313234127,381726.447860425,0.0,1.0
2020-03-19,27.01,27.3,24.64,24.91,232984,26.6157076538613,26.9014742299301,24.2803049459882,24.5463634823282,236435.488465664,0.0,1.0
2020-03-20,27.16,28.75,26.962,27.91,323796,26.7635179518279,28.3303071102744,26.568408358512,27.5025694416612,328592.802180528,0.0,1.0
2020-03-23,26.98,27.66,26.0,27.07,237271,26.586145594268,27.2562189450501,25.6204516475525,26.674831773048,240785.997251899,0.0,1.0
2020-03-24,29.99,30.05,28.208,28.94,464485,29.5522055734654,29.611329692652,27.7962192336216,28.5175334876988,471366.0073652,0.0,1.0
2020-03-25,30.79,31.6,29.692,30.6,353704,30.3405271626209,31.1387027716408,29.258555781505,30.1533007851964,358943.867442653,0.0,1.0
2020-03-26,32.625,33.0,31.186,31.33,480626,32.1487398077462,32.5182655526628,30.7307463492528,30.8726442353008,487746.124537728,0.0,1.0
2020-03-27,31.36,32.27,31.21,31.5,316561,30.9022062948941,31.7989221025585,30.7543959969275,31.0401625729963,321250.620918943,0.0,1.0
2020-03-30,31.97,31.97,30.53,31.71,252630,31.5033015066252,31.5033015066252,30.0843226461453,31.2470969901496,256372.529663327,0.0,1.0
2020-03-31,31.28,32.29,30.63,32.29,244476,30.8233741359786,31.8186301422873,30.1828628447898,31.8186301422873,248097.734085309,0.0,1.0
2020-04-01,29.13,30.88,28.82,30.0,201440,28.7047598651233,30.4292133414008,28.3992852493255,29.5620595933298,204424.187053717,0.0,1.0
2020-04-02,30.085,30.27,28.709,28.86,227362,29.6458187621776,29.8281181296698,28.2899056288302,28.4387013287833,230730.202625632,0.0,1.0
2020-04-03,29.79,30.5,29.54,30.24,81143,29.3551251761765,30.054760586552,29.1087746795654,29.7985560700765,82345.0745139983,0.0,1.0
2020-04-06,31.79,31.87,30.95,31.49,130906,31.3259291490652,31.4047613079807,30.4981914804519,31.0303085531319,132845.277156741,0.0,1.0
2020-04-07,31.48,33.09,31.4,32.99,186492,31.0204545332674,32.6069517314428,30.9416223743519,32.5084115327984,189254.74330829,0.0,1.0
2020-04-08,32.56,32.585,31.499,32.3,148462,32.0846886786273,32.1093237282884,31.0391771710099,31.8284841621518,150661.356524866,0.0,1.0
2020-04-09,33.3,33.53,32.67,33.29,294520,32.8138861485961,33.0405286054783,32.1930828971362,32.8040321287317,298883.099538626,0.0,1.0
2020-04-13,33.53,33.61,32.383,33.61,205615,33.0405286054783,33.1193607643939,31.9102725270267,33.1193607643939,208661.036641432,0.0,1.0
2020-04-14,35.52,35.61,34.23,34.76,300480,35.0014785585025,35.0901647372825,33.7303099959893,34.2525730488048,304931.392602765,0.0,1.0
2020-04-15,35.05,35.55,34.0,34.93,324111,34.5383396248737,35.0310406180959,33.5036675391071,34.4200913865004,328912.468676367,0.0,1.0
2020-04-16,36.21,36.289,35.355,35.87,295036,35.6814059291491,35.7592526860782,34.8388872307392,35.346369253758,299406.74370324,0.0,1.0
2020-04-17,37.41,37.62,36.62,37.62,276777,36.8638883128823,37.0708227300356,36.0854207435913,37.0708227300356,280877.249901543,0.0,1.0
2020-04-20,38.56,39.32,37.08,37.26,560749,37.9971005972933,38.746006106991,36.5387056573557,36.7160780149157,569056.08849377,0.0,1.0
2020-04-21,37.75,38.489,36.91,38.42,338638,37.1989249882734,37.9271370562557,36.3711873196601,37.8591443191911,343654.675613069,0.0,1.0
2020-04-22,38.92,39.4,38.425,38.94,420517,38.3518453124132,38.8248382659065,37.8640713291233,38.3715533521421,426746.653431633,0.0,1.0
2020-04-23,38.775,40.0,38.75,39.57,357413,38.2089620243788,39.4160794577731,38.1843269747177,38.992356603602,362707.81357938,0.0,1.0
2020-04-24,40.06,40.27,39.01,39.62,451171,39.4752035769598,39.6821379941131,38.4405314911932,39.0416267029243,457854.770141048,0.0,1.0
2020-04-27,41.915,42.61,40.78,41.01,828551,41.303124261814,41.9879786423928,40.1846930071997,40.4113354640819,840825.380299566,0.0,1.0
2020-04-28,40.59,43.03,40.07,42.99,810762,39.9974666297753,42.4018474766994,39.4850575968242,42.3624313972417,822772.849205947,0.0,1.0
2020-04-29,41.81,42.037,40.36,41.29,304576,41.1996570532373,41.4233433041602,39.7708241728931,40.6872480202863,309088.071862952,0.0,1.0
2020-04-30,40.69,42.0,40.65,41.83,265665,40.0960068284197,41.3868834306618,40.0565907489619,41.2193650929662,269600.63370545,0.0,1.0
2020-05-01,39.85,40.0,38.85,39.51,421562,39.2682691598065,39.4160794577731,38.2828671733621,38.9332324844154,427807.134346402,0.0,1.0
2020-05-04,41.18,41.22,39.59,39.75,227994,40.5788538017774,40.6182698812352,39.0120646433309,39.169728961162,231371.565245856,0.0,1.0
2020-05-05,41.57,42.298,41.24,42.02,386711,40.9631605764907,41.6805332226222,40.6379779209641,41.4065914703907,392439.842135277,0.0,1.0
2020-05-06,41.8,42.53,41.311,41.88,431601,41.1898030333729,41.9091464834773,40.7079414620016,41.2686351922884,437994.854828095,0.0,1.0
2020-05-07,42.01,42.62,41.51,42.62,280508,41.3967374505262,41.9978326622572,40.904036457304,41.9978326622572,284663.521952265,0.0,1.0
2020-05-08,43.23,43.5,42.29,42.89,390505,42.5989278739883,42.8649864103283,41.6726500067306,42.2638911985972,396290.047485166,0.0,1.0
2020-05-11,46.07,46.479,42.8,43.02,797836,45.3974695154902,45.8004989279459,42.1752050198172,42.391993456835,809655.359919528,0.0,1.0
2020-05-12,45.14,47.17,44.8,46.87,809617,44.481045668097,46.4814117005789,44.1460089927059,46.1857911046456,821610.886863927,0.0,1.0
2020-05-13,43.14,45.89,41.501,45.48,1194704,42.5102416952083,45.2200971579302,40.895167839426,44.816082343488,1212402.67062065,0.0,1.0
2020-05-14,42.54,43.34,41.65,42.88,376814,41.9190005033417,42.7073220924972,41.0419927354063,42.2540371787328,382396.225280279,0.0,1.0
2020-05-15,44.89,45.03,42.22,42.47,449218,44.2346951714859,44.3726514495881,41.6036718676795,41.8500223642906,455872.837866843,0.0,1.0
2020-05-18,47.05,47.49,46.12,47.49,888559,46.3631634622056,46.7967403362411,45.4467396148124,46.7967403362411,901722.355164139,0.0,1.0
2020-05-19,46.61,48.12,46.51,47.29,697005,45.9295865881701,47.4175435877011,45.8310463895257,46.5996599389523,707330.622008421,0.0,1.0
2020-05-20,48.13,48.27,47.25,47.72,881430,47.4273976075655,47.5653538856677,46.5602438594945,47.0233827931233,894487.74421544,0.0,1.0
2020-05-21,48.18,48.56,47.01,48.17,710285,47.4766677068877,47.8511204617366,46.3237473827478,47.4668136870233,720807.355547308,0.0,1.0
2020-05-22,49.56,49.6,47.85,48.39,595601,48.8365224481809,48.8759385276387,47.1514850513611,47.683602124041,604424.395519168,0.0,1.0
2020-05-26,48.01,51.16,47.9,51.16,940656,47.3091493691922,50.4131656264918,47.2007551506833,50.4131656264918,954591.134318912,0.0,1.0
2020-05-27,46.15,48.27,44.1,48.27,910483,45.4763016744057,47.5653538856677,43.4562276021949,47.5653538856677,923971.143274573,0.0,1.0
2020-05-28,45.29,46.76,45.069,46.06,515625,44.6288559660636,46.0773968861368,44.4110821270594,45.3876154956257,523263.609261185,0.0,1.0
2020-05-29,46.34,46.38,44.7,45.26,478454,45.6635280518302,45.7029441312879,44.0474687940615,44.5992939064703,485541.947937844,0.0,1.0
2020-06-01,47.41,47.74,46.12,46.77,552715,46.7179081773256,47.0430908328522,45.4467396148124,46.0872509060012,560903.070628452,0.0,1.0
2020-06-02,48.11,48.2,46.668,47.5,385940,47.4076895678366,47.4963757466166,45.9867399033839,46.8065943561056,391657.420331174,0.0,1.0
2020-06-03,46.9,48.68,46.9,48.61,713741,46.215353164239,47.9693687001099,46.215353164239,47.9003905610588,724314.55367309,0.0,1.0
2020-06-04,45.16,47.46,45.02,46.52,485633,44.5007537078258,46.7671782766478,44.3627974297236,45.8409004093901,492827.299600169,0.0,1.0
2020-06-05,44.875,46.41,44.7,45.77,888053,44.2199141416892,45.7325061908813,44.0474687940615,45.1018489195569,901208.859142251,0.0,1.0
2020-06-08,44.87,45.28,44.5,44.99,473964,44.214987131757,44.6190019461992,43.8503883967726,44.3332353701303,480985.43185429,0.0,1.0
2020-06-09,45.309,46.14,44.3,44.5,588484,44.647578603806,45.4664476545413,43.6533079994837,43.8503883967726,597201.962341739,0.0,1.0
2020-06-10,45.86,46.27,45.12,45.44,473325,45.1905350983369,45.5945499127791,44.4613376283681,44.7766662640303,480336.965534158,0.0,1.0
2020-06-11,42.6,44.76,42.36,44.53,697393,41.9781246225284,44.1065929132481,41.7416281457817,43.8799504563659,707724.369946153,0.0,1.0
2020-06-12,43.55,44.34,42.195,44.23,590501,42.9142565096505,43.6927240789415,41.5790368180184,43.5843298604326,599248.842729384,0.0,1.0
2020-06-15,45.81,45.82,42.62,42.62,483247,45.1412649990147,45.1511190188791,41.9978326622572,41.9978326622572,490405.952745968,0.0,1.0
2020-06-16,46.45,47.25,45.05,47.25,522431,45.771922270339,46.5602438594945,44.392359489317,46.5602438594945,530170.435199865,0.0,1.0
2020-06-17,46.59,47.184,46.34,46.98,376156,45.9098785484412,46.4952073283892,45.6635280518302,46.2941853231545,381728.47748897,0.0,1.0
2020-06-18,47.19,47.75,46.31,46.6,380646,46.5011197403078,47.0529448527166,45.6339659922368,45.9197325683057,386284.993572525,0.0,1.0
2020-06-19,47.96,48.69,47.39,47.91,519552,47.25987926987,47.9792227199743,46.6982001375967,47.2106091705477,527248.784909318,0.0,1.0
2020-06-22,51.22,51.23,48.73,48.88,1034786,50.4722897456785,50.4821437655429,48.0186387994321,48.1664490973987,1050115.60178995,0.0,1.0
2020-06-23,53.08,54.17,51.6,52.12,1217977,52.3051374404649,53.3792256056892,50.8467425005273,51.3591515334784,1236020.4431847,0.0,1.0
2020-06-24,51.31,53.379,50.56,52.64,842049,50.5609759244585,52.5997726344118,49.8219244346252,51.8715605664294,854523.343349859,0.0,1.0
2020-06-25,52.45,52.703,50.7,51.41,636303,51.684334189005,51.9336408915754,49.9598807127274,50.6595161231029,645729.366038729,0.0,1.0
2020-06-26,50.52,52.74,50.44,52.62,594993,49.7825083551674,51.9701007650739,49.7036761962519,51.8518525267005,603807.388441484,0.0,1.0
2020-06-29,51.0,51.539,49.63,50.55,613665,50.2555013086607,50.7866329793542,48.905500587232,49.8120704147608,622756.000537726,0.0,1.0
2020-06-30,52.16,52.25,50.355,50.95,411154,51.3985676129361,51.4872537917161,49.6199170274041,50.2062312093385,417244.947398154,0.0,1.0
2020-07-01,53.19,53.53,51.86,52.18,638325,52.4135316589738,52.7485683343649,51.1029470170028,51.418275652665,647781.320497737,0.0,1.0
2020-07-02,54.06,54.75,53.38,54.32,570690,53.2708313871804,53.9507587578269,52.6007580363982,53.5270359036559,579144.357176757,0.0,1.0
2020-07-06,55.1,55.76,54.23,55.44,895600,54.2956494530825,54.9460147641357,53.4383497248759,54.6306861284735,908867.662456857,0.0,1.0
2020-07-07,56.15,57.15,54.362,54.87,916842,55.330321538849,56.3157235252933,53.5684227870865,54.0690069962003,930424.347233441,0.0,1.0
2020-07-08,57.63,57.98,56.52,57.04,925300,56.7887164787866,57.1336071740421,55.6949202738334,56.2073293067845,939007.646350302,0.0,1.0
2020-07-09,57.46,58.42,56.21,58.33,778923,56.6211981410911,57.5671840480776,55.3894456580357,57.4784978692976,790462.177583611,0.0,1.0
2020-07-10,55.72,57.63,55.61,57.54,714356,54.9065986846779,56.7887164787866,54.7982044661691,56.7000303000066,724938.664450682,0.0,1.0
2020-07-13,54.53,58.47,54.31,56.77,1035850,53.7339703208092,57.6164541473998,53.5171818837914,55.9412707704445,1051195.3641759,0.0,1.0
2020-07-14,55.78,55.78,52.92,54.18,868423,54.9657228038646,54.9657228038646,52.1474731226338,53.3890796255537,881288.054972947,0.0,1.0
2020-07-15,57.575,57.95,56.26,57.0,1856274,56.7345193695322,57.1040451144488,55.4387157573579,56.1679132273267,1883773.3488828,0.0,1.0
2020-07-16,56.05,57.155,55.72,57.01,798130,55.2317813402046,56.3206505352256,54.9065986846779,56.1777672471911,809953.715315645,0.0,1.0
2020-07-17,57.14,57.47,56.213,56.56,750548,56.3058695054289,56.6310521609555,55.392401863995,55.7343363532912,761666.822601238,0.0,1.0
2020-07-20,58.61,58.74,57.43,57.89,919397,57.7544104255021,57.8825126837398,56.5916360814977,57.0449209952621,933017.197699695,0.0,1.0
2020-07-21,57.08,59.5,57.0,59.5,825357,56.2467453862422,58.6314181934375,56.1679132273267,58.6314181934375,837584.063513181,0.0,1.0
2020-07-22,57.02,57.5,56.25,57.34,510119,56.1876212670556,56.6606142205489,55.4288617374934,56.5029499027178,517676.041876764,0.0,1.0
2020-07-23,55.27,57.49,54.81,57.22,869629,54.463167790778,56.6507602006844,54.0098828770136,56.3847016643444,882511.92098559,0.0,1.0
2020-07-24,53.78,54.8492,53.11,54.8,830117,52.9949188309759,54.0485106348822,52.3346995000582,54.0000288571492,842414.579450312,0.0,1.0
2020-07-27,56.31,56.43,54.12,54.12,1326243,55.4879858566801,55.6062340950534,53.329955506367,53.329955506367,1345890.32521189,0.0,1.0
2020-07-28,54.05,56.29,54.05,56.29,752219,53.2609773673159,55.4682778169512,53.2609773673159,55.4682778169512,763362.577250597,0.0,1.0
2020-07-29,53.72,54.56,53.55,54.47,562627,52.9357947117893,53.7635323804025,52.7682763740938,53.6748462016225,570961.909697537,0.0,1.0
2020-07-30,54.67,54.91,53.1521,53.36,617668,53.8719265989114,54.108423075658,52.3761849236876,52.5810499966693,626818.30207057,0.0,1.0
2020-07-31,53.7,55.2,53.01,55.19,590445,52.9160866720604,54.3941896517269,52.2361593014138,54.3843356318624,599192.013130124,0.0,1.0
2020-08-03,56.82,57.1,54.05,54.28,1651344,55.9905408697667,56.2664534259711,53.2609773673159,53.4876198241981,1675807.46001804,0.0,1.0
2020-08-04,57.43,57.46,56.0,56.98,741141,56.5916360814977,56.6211981410911,55.1825112408824,56.1482051875978,752120.46473977,0.0,1.0
2020-08-05,58.08,58.2096,56.78,57.4,902412,57.2321473726866,57.3598554701297,55.9511247903089,56.5620740219044,915780.577281171,0.0,1.0
2020-08-06,57.74,58.705,57.3201,58.49,517542,56.8971106972955,57.8480236142143,56.4833404031875,57.6361621871287,525209.00822158,0.0,1.0
2020-08-07,56.18,57.825,55.44,57.42,737357,55.3598835984423,56.9808698661433,54.6306861284735,56.5817820616333,748280.407532605,0.0,1.0
2020-08-10,58.35,59.7,57.84,58.23,627198,57.4982059090265,58.8284985907264,56.9956508959399,57.3799576706532,636489.482087557,0.0,1.0
2020-08-11,56.25,58.76,56.16,58.76,673644,55.4288617374934,57.9022207234687,55.3401755587134,57.9022207234687,683623.545788396,0.0,1.0
2020-08-12,57.91,58.1299,56.47,56.69,563598,57.064629034991,57.2813189318101,55.6456501745112,55.8624386115289,571947.294356141,0.0,1.0
2020-08-13,59.41,59.7,58.14,58.24,652674,58.5427320146575,58.8284985907264,57.2912714918732,57.3898116905177,662342.890493934,0.0,1.0
2020-08-14,58.56,59.66,58.2861,59.66,447452,57.7051403261798,58.7890825112686,57.4352387220927,58.7890825112686,454080.675861597,0.0,1.0
2020-08-17,60.96,61.12,58.785,59.21,643720,60.0701050936462,60.2277694114773,57.9268557731298,58.3456516173687,653256.24349791,0.0,1.0
2020-08-18,61.74,61.9,60.5412,61.78,691407,60.8387186430728,60.9963829609039,59.6574187417233,60.8781347225306,701649.691710929,0.0,1.0
2020-08-19,62.85,63.96,62.0,62.12,1155818,61.932514848026,63.0263110529792,61.0949231595483,61.2131713979216,1172940.60281996,0.0,1.0
2020-08-20,62.46,62.93,62.08,62.86,741468,61.5482080733127,62.0113470069415,61.1737553184639,61.9423688678904,752452.309006879,0.0,1.0
2020-08-21,62.97,63.42,62.46,62.87,700754,62.0507630863993,62.4941939802993,61.5482080733127,61.9522228877549,711135.160716048,0.0,1.0
2020-08-24,60.69,64.34,60.3501,64.34,1395286,59.8040465573063,63.4007638078281,59.4691084221138,63.4007638078281,1415956.14702856,0.0,1.0
2020-08-25,61.06,61.17,60.01,60.985,633770,60.1686452922907,60.2770395107995,59.1339732065241,60.0947401433073,643158.841486469,0.0,1.0
2020-08-26,61.31,62.02,60.8292,61.12,1189115,60.4149957889017,61.1146311992772,59.9412145138193,60.2277694114773,1206730.87365162,0.0,1.0
2020-08-27,60.28,61.74,59.51,61.74,796286,59.4000317428641,60.8387186430728,58.6412722133019,60.8387186430728,808082.397797142,0.0,1.0
2020-08-28,60.88,61.4,60.39,60.89,584948,59.9912729347307,60.5036819676817,59.508425961373,60.0011269545951,593613.579074155,0.0,1.0
2020-08-31,61.915,62.41,60.99,61.1,1033512,61.0111639907006,61.4989379739905,60.0996671532396,60.2080613717484,1048822.72840678,0.0,1.0
2020-09-01,61.9,62.32,61.395,62.32,772776,60.9963829609039,61.4102517952105,60.4987549577495,61.4102517952105,784224.114250514,0.0,1.0
2020-09-02,62.23,62.48,60.34,62.48,729478,61.3215656164305,61.5679161130416,59.4591558620507,61.5679161130416,740284.685879526,0.0,1.0
2020-09-03,58.0,61.72,57.55,61.65,1506234,57.153315213771,60.8190106033439,56.7098843198711,60.7500324642928,1528547.76093462,0.0,1.0
2020-09-04,56.3,58.2782,52.8,57.69,1752291,55.4781318368156,57.4274540463998,52.0292248842605,56.8478405979733,1778249.91638476,0.0,1.0
2020-09-08,55.22,56.5491,54.2607,54.75,693992,54.4138976914558,55.7235954716389,53.4686015658597,53.9507587578269,704272.986605358,0.0,1.0
2020-09-09,57.36,57.71,56.04,56.36,690042,56.5226579424466,56.8675486377022,55.2219273203401,55.5372559560023,700264.470228958,0.0,1.0
2020-09-10,57.05,59.07,56.631,57.91,673147,56.2171833266489,58.2076953392664,55.8042998943287,57.064629034991,683119.18309496,0.0,1.0
2020-09-11,57.16,58.355,56.5,57.21,558250,56.3255775451578,57.5031329189587,55.6752122341045,56.37484764448,566520.067626776,0.0,1.0
2020-09-14,60.37,60.5,58.035,58.28,893952,59.4887179216441,59.6168201798818,57.1878042832966,57.4292277699754,907195.248535766,0.0,1.0
2020-09-15,61.52,62.105,60.8703,61.56,862134,60.621930206055,61.198390368125,59.9817145354622,60.6613462855128,874905.888013154,0.0,1.0
2020-09-16,62.25,63.17,61.82,62.1,1141384,61.3412736561594,62.2478434836882,60.9175508019883,61.1934633581928,1158292.7736106,0.0,1.0
2020-09-17,61.66,61.96,60.2883,60.7,631539,60.7598864841572,61.0555070800905,59.4082105793516,59.8139005771707,640894.790844508,0.0,1.0
2020-09-18,63.08,63.17,61.3735,62.14,545825,62.1591573049082,62.2478434836882,60.477568815041,61.2328794376505,553911.000290882,0.0,1.0
2020-09-21,61.52,62.07,59.94,61.99,788009,60.621930206055,61.1639012985994,59.064995067473,61.0850691396839,799682.780063607,0.0,1.0
2020-09-22,62.57,62.64,60.42,62.18,620058,61.6566022918216,61.7255804308727,59.5379880209663,61.2722955171083,629243.70818186,0.0,1.0
2020-09-23,60.07,62.86,59.78,62.66,665080,59.1930973257108,61.9423688678904,58.9073307496419,61.7452884706016,674932.676358649,0.0,1.0
2020-09-24,60.12,60.89,58.133,58.95,589917,59.242367425033,60.0011269545951,57.2843736779681,58.0894471008931,598656.19119424,0.0,1.0
2020-09-25,62.35,62.45,59.9336,60.48,651066,61.4398138548038,61.5383540534483,59.0586884947598,59.5971121401529,660711.069143743,0.0,1.0
2020-09-28,63.15,63.8197,62.29,63.72,754607,62.2281354439593,62.8880591542811,61.3806897356172,62.7898145762326,765785.953733343,0.0,1.0
2020-09-29,64.24,64.65,62.91,63.24,1013155,63.3022236091836,63.7062384236258,61.9916389672127,62.3168216227393,1028164.15426136,0.0,1.0
2020-09-30,63.71,64.93,63.2,64.62,756231,62.7799605563681,63.9821509798302,62.2774055432815,63.6766763640325,767434.012111894,0.0,1.0
2020-10-01,64.76,64.899,63.9227,64.55,690684,63.8146326421347,63.9516035182504,62.9895555588848,63.6076982249814,700915.980991907,0.0,1.0
2020-10-02,63.39,64.58,63.12,63.18,615619,62.4646319207059,63.6372602845747,62.198573384366,62.2576975035526,624738.947626204,0.0,1.0
2020-10-05,67.25,67.32,64.36,64.77,1376904,66.268283588381,66.3372617274321,63.4204718475569,63.8244866619991,1397301.83107135,0.0,1.0
2020-10-06,67.28,68.82,66.7857,67.48,1349352,66.2978456479744,67.8153647070986,65.8107614460749,66.4949260452632,1369341.66823524,0.0,1.0
2020-10-07,70.18,70.65,68.02,68.2,1408508,69.1555114086629,69.6186503422918,67.0270431179432,67.2044154755032,1429374.02133964,0.0,1.0
2020-10-08,71.75,72.355,71.22,72.24,1895891,70.7025925273805,71.2987607291793,70.180329474565,71.1854395007382,1923977.2459167,0.0,1.0
2020-10-09,73.81,73.95,72.29,72.68,1607551,72.7325206194558,72.870476897558,71.2347096000605,71.6190163747738,1631365.69858216,0.0,1.0
2020-10-12,73.29,75.34,73.2601,75.34,1737906,72.2201115865048,74.2401856587157,72.1906480671101,74.2401856587157,1763651.81307475,0.0,1.0
2020-10-13,75.03,75.46,73.0,73.4,1127617,73.9347110429179,74.358433897089,71.9343450104359,72.3285058050137,1144321.82552101,0.0,1.0
2020-10-14,73.33,76.22,73.2,75.77,1517912,72.2595276659626,75.1073394067867,72.1314254077248,74.6639085128867,1540398.76200895,0.0,1.0
2020-10-15,72.92,73.185,71.0,71.59,902012,71.8555128515204,72.1166443779281,69.9635410375473,70.5449282095494,915374.651572169,0.0,1.0
2020-10-16,73.68,74.72,73.33,73.76,966669,72.6044183612181,73.6292364271202,72.2595276659626,72.6832505201336,980989.497989624,0.0,1.0
2020-10-19,73.27,74.85,72.91,74.74,1123941,72.2004035467759,73.7573386853579,71.8456588316559,73.6489444668491,1140591.36825527,0.0,1.0
2020-10-20,71.37,73.98,71.28,73.98,1128676,70.3281397725317,72.9000389571514,70.2394535937517,72.9000389571514,1145396.51383559,0.0,1.0
2020-10-21,67.73,71.0,67.54,70.75,1707961,66.7412765418743,69.9635410375473,66.5540501644499,69.7171905409362,1733263.19968454,0.0,1.0
2020-10-22,69.29,69.6,67.6001,68.39,1013564,68.2785036407275,68.5839782565252,66.6132728238352,67.3916418529276,1028579.21329882,0.0,1.0
2020-10-23,70.11,70.1213,68.71,69.88,675077,69.0865332696118,69.0976683120586,67.7069704885898,68.8598908127296,685077.774640898,0.0,1.0
2020-10-26,69.11,71.17,68.1433,69.63,1230828,68.1011312831675,70.1310593752428,67.1485431828718,68.6135403161185,1249061.82140068,0.0,1.0
2020-10-27,71.05,71.3,69.3645,69.4,823902,70.0128111368695,70.2591616334806,68.3519160887176,68.3868978592364,836107.508746683,0.0,1.0
2020-10-28,68.35,69.51,67.93,69.46,993494,67.3522257734698,68.4952920777452,66.9383569391632,68.446021978423,1008211.89084961,0.0,1.0
2020-10-29,68.54,68.9,67.67,68.35,835340,67.5394521508942,67.8941968660142,66.6821524226877,67.3522257734698,847714.954395614,0.0,1.0
2020-10-30,65.74,68.42,64.9,67.85,1404649,64.7803265888501,67.4212039125209,63.9525889202369,66.8595247802476,1425457.85306204,0.0,1.0
2020-11-02,65.5,66.75,64.3309,66.75,1125086,64.5438301121035,65.7755825951589,63.3917966497514,65.7755825951589,1141753.33059729,0.0,1.0
2020-11-03,67.08,67.5988,65.01,66.11,811011,66.1007652506855,66.6119918012528,64.0609831387458,65.1449253238345,823025.537959802,0.0,1.0
2020-11-04,69.96,70.826,68.72,69.33,1464869,68.9387229716452,69.792081091906,67.7168245084542,68.3179197201852,1486569.96855238,0.0,1.0
2020-11-05,73.07,73.28,71.1,72.24,1957374,72.003323149487,72.2102575666403,70.0620812361917,71.1854395007382,1986371.07183322,0.0,1.0
2020-11-06,72.79,73.5416,71.2,72.87,1045192,71.7274105932826,72.4680387262942,70.1606214348361,71.8062427521982,1060675.75910966,0.0,1.0
2020-11-09,69.95,77.48,69.8,77.41,2243534,68.9288689517807,76.3489459097065,68.7810586538141,76.2799677706554,2276770.32405369,0.0,1.0
2020-11-10,69.33,70.58,66.96,70.17,1111603,68.3179197201852,69.5496722032406,65.9825170123122,69.1456573887985,1128070.58976109,0.0,1.0
2020-11-11,73.1,73.27,70.6753,70.87,1235915,72.0328852090804,72.2004035467759,69.6435810125488,69.8354387793095,1254224.18160492,0.0,1.0
2020-11-12,73.28,74.61,72.53,73.7,1152797,72.2102575666403,73.5208422086113,71.4712060768071,72.624126400947,1169874.84890272,0.0,1.0
2020-11-13,74.09,75.08,73.653,74.22,945387,73.0084331756602,73.9839811422401,72.5778125075841,73.136535433898,959392.220642141,0.0,1.0
2020-11-16,73.68,75.41,72.8067,75.41,1491876,72.6044183612181,74.3091637977668,71.7438668064563,74.3091637977668,1513977.05760997,0.0,1.0
2020-11-17,74.48,74.53,72.7,74.03,1030234,73.3927399503735,73.4420100496958,71.6387244145026,72.9493090564736,1045496.1672215,0.0,1.0
2020-11-18,74.27,75.9,74.22,74.9,1468535,73.1858055332202,74.7920107711245,73.136535433898,73.8066087846802,1490290.27767539,0.0,1.0
2020-11-19,75.09,75.52,74.14,74.49,1015744,73.9938351621046,74.4175580162756,73.0577032749825,73.402593970238,1030791.50841288,0.0,1.0
2020-11-20,76.45,76.67,74.61,75.49,1106702,75.3339818636689,75.5507703006866,73.5208422086113,74.3879959566823,1123096.98501153,0.0,1.0
2020-11-23,77.06,78.03,76.1,77.23,1785281,75.9350770753999,76.8909170022509,74.9890911684133,76.1025954130954,1811728.63923475,0.0,1.0
2020-11-24,74.72,78.37,74.6625,78.37,1886121,73.6292364271202,77.225953677642,73.5725758128996,77.225953677642,1914062.51047431,0.0,1.0
2020-11-25,74.73,75.33,74.3138,75.12,1020244,73.6390904469846,74.2303316388512,73.2289661402265,74.0233972216979,1035358.17263916,0.0,1.0
2020-11-27,79.61,79.64,75.34,75.6,1100476,78.4478521408329,78.4774142004263,74.2401856587157,74.4963901751912,1116778.75135091,0.0,1.0
2020-11-30,81.7,81.81,78.05,81.07,2353044,80.5073422925016,80.6157365110105,76.9106250419798,79.8865390410416,2387902.63503588,0.0,1.0
2020-12-01,82.98,85.09,82.189,83.29,3016047,81.7686568351503,83.8478550265479,80.9892038638728,82.0741314509481,3060727.54215053,0.0,1.0
2020-12-02,82.87,83.1,80.67,82.41,1757196,81.6602626166414,81.8869050735236,79.4923782464639,81.2069777028771,1783227.5803914,0.0,1.0
2020-12-03,86.14,86.5795,82.9,83.84,2429128,84.8825271123144,85.3156112853567,81.6898246762348,82.6161025434924,2465113.76414527,0.0,1.0
2020-12-04,89.67,89.79,86.2001,87.54,3185495,88.3609961244629,88.4792443628362,84.9417497716997,86.2620898933365,3232685.79099822,0.0,1.0
2020-12-07,94.66,96.99,91.5001,91.77,5420158,93.2781520368201,95.5741386652354,90.1643802998546,90.430340295996,5500453.6976405,0.0,1.0
2020-12-08,94.66,95.78,93.6,95.73,3217069,93.2781520368201,94.3818022616377,92.2336259311891,94.3325321623155,3264727.53683834,0.0,1.0
2020-12-09,91.78,97.0,90.7201,96.0,4309073,90.4401943158604,95.5839926850998,89.3957667504281,94.5985906986555,4372908.78167258,0.0,1.0
2020-12-10,97.46,98.5,90.6003,90.64,4003181,96.0372775988642,97.0620956647663,89.277715592452,89.3168360513139,4062485.214227,0.0,1.0
2020-12-11,95.86,98.65,94.5,97.7,4370138,94.4606344205533,97.2099059627329,93.120487718989,96.2737740756108,4434878.41522318,0.0,1.0
2020-12-14,95.64,101.18,95.48,99.68,5103789,94.2438459835355,99.7029729884371,94.0861816657044,98.2248700087706,5179397.92106188,0.0,1.0
2020-12-15,94.68,97.8133,92.88,97.55,5706637,93.297860076549,96.385420120675,91.5241365009492,96.1259637776442,5791176.6756139,0.0,1.0
2020-12-16,93.32,95.3233,93.204,95.25,3774838,91.9577133749847,93.9317691744286,91.8434067445571,93.8595392088222,3830759.47880004,0.0,1.0
2020-12-17,94.09,94.6577,93.3501,94.25,2460607,92.7164729045468,93.2758856122513,91.9873739747766,92.8741372223779,2497059.1026295,0.0,1.0
2020-12-18,94.71,95.34,93.97,95.1,2702066,93.3274221361423,93.9482253876022,92.5982246661735,93.7117289108556,2742095.14205466,0.0,1.0
2020-12-21,100.45,101.66,93.6101,94.51,7246810,98.9836295383327,100.17596594193,92.2435784912522,93.1303417388534,7354166.21814312,0.0,1.0
2020-12-22,105.53,106.17,102.56,104.9,8444484,103.98947162947,104.620128900794,101.06282772973,103.36866837801,8569582.88715311,0.0,1.0
2020-12-23,105.21,108.14,103.2101,108.01,7118314,103.674142993808,106.56137081409,101.703437561118,106.433268555852,7223766.6433831,0.0,1.0
2020-12-24,103.1,106.5,102.29,105.97,4206859,101.59494480241,104.945311556321,100.79676919339,104.423048503505,4269180.5556226,0.0,1.0
2020-12-28,101.62,106.16,101.465,105.8,6956290,100.136549862473,104.61027488093,99.9838125545737,104.25553016581,7059342.37569449,0.0,1.0
2020-12-29,94.13,99.66,90.4501,99.65,15039959,93.5344846555538,99.0294989989641,89.8778656171604,99.0195622641659,15135715.4089579,0.79013,1.0
2020-12-30,96.04,97.56,95.3,95.56,5468008,95.432401002012,96.94278469134,94.6970826269444,94.9554377316979,5502821.71260606,0.0,1.0
2020-12-31,93.26,96.54,92.06,96.42,7883645,92.6699887281095,95.9292377419225,91.4775805523243,95.809996924344,7933838.5899359,0.0,1.0
2021-01-04,93.14,94.6,91.42,94.2,7600192,92.550747910531,94.0015111910697,90.8416295252388,93.6040417991413,7648580.90141325,0.0,1.0
2021-01-05,94.375,94.48,92.18,92.18,5445275,93.77793465811,93.8822703734912,91.5968213699028,91.5968213699028,5479943.97614469,0.0,1.0
2021-01-06,95.28,97.2665,93.03,93.53,6512188,94.677209157348,96.6511415250125,92.4414438277507,92.9382805676612,6553649.79769098,0.0,1.0
2021-01-07,103.38,103.63,97.175,97.4,6784127,102.725964343898,102.974382713854,96.5602204016089,96.7837969345686,6827320.17887998,0.0,1.0
2021-01-08,105.86,109.28,103.24,105.05,8526821,105.190274573855,108.588637874842,102.586850056723,104.3853990552,8581109.56280699,0.0,1.0
2021-01-11,104.45,105.62,102.03,104.71,5248938,103.789194967307,104.951792938698,101.38450514614,104.04755007206,5282356.93775924,0.0,1.0
2021-01-12,104.34,106.3099,103.25,105.27,3945424,103.679890884527,105.637328272426,102.596786791522,104.60400722076,3970543.72499765,0.0,1.0
2021-01-13,105.6,107.1,103.96,105.0,4378271,104.931919469101,106.422429688833,103.302294962195,104.335715381208,4406146.57521962,0.0,1.0
2021-01-14,109.3,110.11,106.1801,106.51,6109817,108.608511344439,109.413386863094,105.508349454745,105.836162335738,6148716.98206177,0.0,1.0
2021-01-15,107.96,112.41,107.36,110.75,9310153,107.276988881479,111.698835866682,106.680784793586,110.049337890179,9369428.88088026,0.0,1.0
2021-01-19,111.87,111.91,109.55,110.7,5662093,111.162252187579,111.201999126772,108.856929714394,109.999654216188,5698142.41295821,0.0,1.0
2021-01-20,112.47,114.83,112.39,113.64,6391571,111.758456275472,114.103525687849,111.678962397086,112.921054246862,6432264.85339142,0.0,1.0
2021-01-21,109.54,113.5,109.16,113.33,6330923,108.846992979596,112.781939959687,108.469397057264,112.613015468118,6371230.71971312,0.0,1.0
2021-01-22,110.54,110.72,108.34,108.56,4026652,109.840666459417,110.019527685785,107.654584803811,107.873192969371,4052288.88741725,0.0,1.0
2021-01-25,110.69,112.85,107.97,111.42,5434616,109.98971748139,112.136052197804,107.286925616277,110.715099121659,5469217.11242491,0.0,1.0
2021-01-26,105.25,112.0,104.97,110.9,6178216,104.584133751164,111.291429739956,104.305905176814,110.198388912153,6217551.46480584,0.0,1.0
2021-01-27,100.71,103.97,98.38,102.49,10447372,100.072856152776,103.312231696993,97.7575969447932,101.841594946858,10513888.326658,0.0,1.0
2021-01-28,103.27,104.85,100.98,100.98,6477400,102.616660261118,104.186664359235,100.341147992328,100.341147992328,6518640.30945721,0.0,1.0
2021-01-29,101.93,104.4,100.12,102.6,6060674,101.285137798158,103.739511293316,99.4865887996818,101.950899029638,6099261.09841591,0.0,1.0
2021-02-01,104.73,104.9,102.1501,104.1,4522333,104.067423541657,104.236348033226,101.503845331067,103.44140924937,4551125.78914201,0.0,1.0
2021-02-02,107.98,108.99,106.665,107.06,5411219,107.296862351075,108.300472565694,105.99018172511,106.38268274964,5445671.14840843,0.0,1.0
2021-02-03,107.22,110.3,107.18,110.3,5220214,106.541670506411,109.60218482426,106.501923567218,109.60218482426,5253450.05779987,0.0,1.0
2021-02-04,108.93,109.5,107.5164,108.55,3946004,108.240852156905,108.807246040403,106.83619532583,107.863256234573,3971127.4177416,0.0,1.0
2021-02-05,108.905,109.3759,107.76,109.01,4275292,108.21601031991,108.683931161557,107.078254185515,108.320346035291,4302511.92853611,0.0,1.0
2021-02-08,112.23,112.58,110.6,110.81,6011909,111.519974640315,111.867760358252,109.900286868206,110.108958298969,6050185.62142039,0.0,1.0
2021-02-09,112.01,113.42,111.71,112.7,5598540,111.301366474754,112.702446081302,111.003264430808,111.98700117583,5634184.78372627,0.0,1.0
2021-02-10,110.58,115.15,109.06,114.25,6767257,109.88041339861,114.421501201392,108.370029709282,113.527195069553,6810342.77096619,0.0,1.0
2021-02-11,110.96,112.49,109.32,112.31,4977637,110.258009320942,111.778329745068,108.628384814035,111.5994685187,5009328.61858857,0.0,1.0
2021-02-12,112.01,112.1,108.76,110.76,3862516,111.301366474754,111.390797087938,108.071927665336,110.059274624978,3887107.86635431,0.0,1.0
2021-02-16,109.64,114.33,109.47,114.07,6786538,108.946360327578,113.606688947939,108.777435836008,113.348333843185,6829746.52923443,0.0,1.0
2021-02-17,107.89,108.6819,104.52,108.6,6977006,107.207431737891,107.994321766562,103.858752110894,107.912939908564,7021427.20087148,0.0,1.0
2021-02-18,105.7,106.6,103.17,105.23,4907903,105.031286817083,105.925592948922,102.517292913136,104.564260281567,4939150.63616668,0.0,1.0
2021-02-19,107.46,108.971,106.5802,107.1,4566185,106.780152141568,108.281592769578,105.905918214022,106.422429688833,4595256.98604979,0.0,1.0
2021-02-22,101.72,106.55,101.24,106.3,7741898,101.076466367395,105.875909274931,100.599503097081,105.627490904976,7791189.11515521,0.0,1.0
2021-02-23,98.62,99.14,91.251,97.3,13350217,97.9960785799503,98.5127887894572,90.6736987071491,96.6844295865865,13435215.1598173,0.0,1.0
2021-02-24,98.84,100.99,96.83,98.59,6572137,98.2146867455109,100.351084727126,96.2174030510706,97.9662683755556,6613980.48097619,0.0,1.0
2021-02-25,93.13,98.54,91.93,97.7,8988614,92.5408111757328,97.9165847015646,91.3484029999476,97.0818989785149,9045842.70641791,0.0,1.0
2021-02-26,93.51,95.4788,90.17,93.1,7666298,92.9184070980648,94.8747514451365,89.5995376754625,92.5110009713382,7715107.78508525,0.0,1.0
2021-03-01,97.79,98.3,95.6,96.12,5664957,97.1713295916988,97.6781030664075,94.9951846708908,95.5118948803977,5701024.64747303,0.0,1.0
2021-03-02,95.96,98.73,95.88,98.26,3674429,95.3529071236263,98.1053826627306,95.2734132452406,97.6383561272147,3697823.35406777,0.0,1.0
2021-03-03,90.33,95.7,89.84,95.6,6566575,89.7585254322339,95.0945520188729,89.2716254271216,94.9951846708908,6608383.06883533,0.0,1.0
2021-03-04,85.13,90.65,83.22,88.82,12734389,84.5914233371645,90.0765009457766,82.6935069907064,88.2580784777041,12815466.306189,0.0,1.0
2021-03-05,85.14,85.97,78.25,85.5,13971283,84.6013600719627,85.4261090602142,77.7549497959958,84.9590825246983,14060235.3627434,0.0,1.0
2021-03-08,81.74,87.16,81.04,84.56,8026805,81.2228702405712,86.6085805012012,80.5272988046965,84.0250294536665,8077910.06100483,0.0,1.0
2021-03-09,87.99,88.94,85.3,85.39,6606745,87.4333294894527,88.3773192952827,84.7603478287341,84.849778441918,6648808.82318598,0.0,1.0
2021-03-10,88.25,91.93,88.12,90.72,5634270,87.6916845942062,91.3484029999476,87.5625070418294,90.1460580893641,5670142.26948551,0.0,1.0
2021-03-11,93.2,93.43,90.7,91.01,5712543,92.6103683193203,92.8389132196791,90.1261846197677,90.4342233985122,5748913.61801149,0.0,1.0
2021-03-12,91.8,91.82,89.33,91.47,2989590,91.2192254475708,91.2390989171672,88.7648519524129,90.8913131992299,3008624.12121379,0.0,1.0
2021-03-15,93.86,94.11,91.5,92.23,3178913,93.2661928160022,93.5146111859574,90.9211234036245,91.6465050438939,3199152.50286497,0.0,1.0
2021-03-16,92.3,95.25,90.45,94.92,3830183,91.7160621874813,94.6473989529534,89.8777662498124,94.3194867046125,3854569.00861422,0.0,1.0
2021-03-17,92.99,94.19,88.85,89.96,3636415,92.4016968885579,93.5941050643431,88.2878886820988,89.3908662447001,3659567.32653763,0.0,1.0
2021-03-18,88.66,91.59,88.32,91.36,3012270,88.0990907209328,91.0105540168084,87.7612417377936,90.7820091164496,3031448.52023476,0.0,1.0
2021-03-19,90.87,91.19,88.49,88.69,3034828,90.2951091113373,90.61308462488,87.9301662293632,88.1289009253274,3054150.14250616,0.0,1.0
2021-03-22,92.92,93.99,90.8301,91.98,3296282,92.3321397449704,93.3953703683789,90.2554615394924,91.3980866739386,3317268.76779853,0.0,1.0
2021-03-23,89.32,92.02,88.64,91.91,4147761,88.7549152176147,91.4378336131314,88.0792172513364,91.3285295303511,4174168.96418232,0.0,1.0
2021-03-24,84.72,89.68,84.46,89.52,6243582,84.1840172104379,89.1126376703502,83.9256621056844,88.9536499135789,6283333.63704596,0.0,1.0
2021-03-25,84.97,85.195,81.05,82.29,4896303,84.4324355803932,84.6560121133529,80.5372355394947,81.7693906544728,4927476.78128821,0.0,1.0
2021-03-26,84.58,85.84,82.041,84.99,3559103,84.044902923263,85.2969315078375,81.5219659579974,84.4523090499896,3581763.09650633,0.0,1.0
2021-03-29,83.06,84.5799,82.3,83.99,2270177,82.534519233935,84.044803555915,81.779327389271,83.4586355701686,2284630.76262121,0.0,1.0
2021-03-30,84.42,84.86,80.87,82.19,3338551,83.8859151664916,84.3231314976129,80.3583743131269,81.6700233064907,3359806.8860621,0.0,1.0
2021-03-31,88.73,89.22,85.1,85.25,4023150,88.1686478645203,88.6555478696326,84.5616131327699,84.7106641547431,4048764.59088411,0.0,1.0
2021-04-01,89.51,92.18,89.23,90.34,3590921,88.9437131787807,91.5968213699028,88.6654846044308,89.7684621670321,3613783.67534449,0.0,1.0
2021-04-05,90.79,91.37,89.78,91.21,1820933,90.2156152329516,90.7919458512478,89.2120050183323,90.6329580944764,1832526.51598185,0.0,1.0
2021-04-06,90.8,92.03,89.861,90.57,1939515,90.2255519677498,91.4477703479297,89.2924925701979,89.997007067391,1951863.50384366,0.0,1.0
2021-04-07,87.74,90.65,87.29,90.65,2273970,87.1849111194974,90.0765009457766,86.737758053578,90.0765009457766,2288447.91189311,0.0,1.0
2021-04-08,88.68,89.85,88.001,88.09,2398371,88.1189641905292,89.2815621619198,87.4442598977307,87.5326968374348,2413640.94816334,0.0,1.0
2021-04-09,87.74,88.35,86.86,88.11,2290771,87.1849111194974,87.7910519421883,86.3104784572549,87.5525703070312,2305355.88049767,0.0,1.0
2021-04-12,86.62,87.29,85.0701,87.0,2136550,86.0719968220979,86.737758053578,84.5319022957233,86.4495927444299,2150152.98625541,0.0,1.0
2021-04-13,89.32,89.4599,86.34,86.34,2444410,88.7549152176147,88.8939301374416,85.793768247748,85.793768247748,2459973.0692624,0.0,1.0
2021-04-14,89.47,91.938,89.25,89.81,2877947,88.9039662395878,91.3563523877861,88.6853580740272,89.241815222727,2896270.31257626,0.0,1.0
2021-04-15,90.34,91.45,90.03,90.81,1853820,89.7684621670321,90.8714397296335,89.4604233882876,90.235488702548,1865622.90092907,0.0,1.0
2021-04-16,88.7,90.55,87.92,90.39,2507482,88.1388376601256,89.9771335977945,87.3637723458652,89.8181458410232,2523446.6360636,0.0,1.0
2021-04-19,86.64,88.8,85.17,87.64,4500495,86.0918702916943,88.2382050081077,84.6311702763574,87.0855437715153,4529148.75096653,0.0,1.0
2021-04-20,85.87,87.44,84.2422,85.97,2868263,85.3267417122321,86.8868090755511,83.7092400217794,85.4261090602142,2886524.65648635,0.0,1.0
2021-04-21,88.12,88.23,84.69,85.05,2305606,87.5625070418294,87.6718111246097,84.1542070060433,84.5119294587789,2320285.33197369,0.0,1.0
2021-04-22,88.465,90.2,87.74,88.22,2501651,87.9053243923677,89.6293478798572,87.1849111194974,87.6618743898115,2517578.51125358,0.0,1.0
2021-04-23,89.58,89.93,88.3,88.5,1631623,89.0132703223681,89.3610560403055,87.7413682681972,87.9401029641614,1642011.21709907,0.0,1.0
2021-04-26,92.34,92.76,89.32,89.8867,2088325,91.7558091266742,92.173151988199,88.7549152176147,89.3180299786293,2101620.94733183,0.0,1.0
2021-04-27,92.16,92.98,91.06,92.78,1447495,91.5769479003064,92.3917601537596,90.4839070725033,92.1930254577954,1456710.91097319,0.0,1.0
2021-04-28,91.58,92.37,90.23,91.29,1970220,91.0006172820102,91.7856193310688,89.6591580842518,90.7124519728621,1982763.99643357,0.0,1.0
2021-04-29,89.64,91.8,88.3,91.51,2657067,89.0728907311574,91.2192254475708,87.7413682681972,90.9310601384227,2673984.01382168,0.0,1.0
2021-04-30,88.87,90.0099,88.32,88.45,1858872,88.3077621516952,89.4404505513432,87.7612417377936,87.8904192901704,1870707.066002,0.0,1.0
2021-05-03,86.49,89.49,86.22,89.22,2718074,85.9428192697211,88.9238397091842,85.6745274301695,88.6555478696326,2735379.43318115,0.0,1.0
2021-05-04,83.42,85.1801,82.24,85.03,4958426,82.8922416866706,84.6412063785036,81.7197069804817,84.4920559891824,4989995.30599633,0.0,1.0
2021-05-05,82.09,84.278,81.57,83.82,2231891,81.5706559585086,83.744813532357,81.0539457490017,83.289711078599,2246101.00332151,0.0,1.0
2021-05-06,79.84,81.4,78.2,81.21,6115361,79.3348906289113,80.8850212574321,77.7052661220048,80.6962232962661,6154296.27960023,0.0,1.0
2021-05-07,80.87,83.06,80.43,80.9,3643288,80.3583743131269,82.534519233935,79.9211579820057,80.3881845175216,3666484.08555311,0.0,1.0
2021-05-10,76.13,80.45,76.1,80.44,7324491,75.6483620187752,79.9410314516021,75.6185518143806,79.9310947168039,7371124.56832318,0.0,1.0
2021-05-11,76.93,77.8799,72.4547,72.5,7073986,76.4433008026321,77.3871912411141,71.996313878389,72.0413272870249,7119024.65312254,0.0,1.0
2021-05-12,74.99,76.935,74.66,75.62,4140562,74.5155742517793,76.4482691700312,74.1876620034383,75.1415885440665,4166924.12959007,0.0,1.0
2021-05-13,73.64,76.62,72.07,75.34,5428171,73.1741150540209,76.1352620238875,71.6140476907018,74.8633599697166,5462731.07839976,0.0,1.0
2021-05-14,76.56,77.02,74.34,74.45,3511553,76.0756416150983,76.532731415816,73.8696864898956,73.9789905726759,3533910.35517266,0.0,1.0
2021-05-17,76.39,76.83,74.94,75.77,2609738,75.9067171235287,76.34393345465,74.4658905777882,75.2906395660397,2626353.67955078,0.0,1.0
2021-05-18,77.9,79.67,75.99,76.5,3773659,77.4071640780585,79.1659661373417,75.5092477316003,76.016021206309,3797685.13161855,0.0,1.0
2021-05-19,76.47,77.18,75.36,75.68,4359471,75.9862110019144,76.6917191725873,74.883233439313,75.2012089528558,4387226.87938212,0.0,1.0
2021-05-20,78.77,79.4275,76.9,77.06,3549159,78.2716600055028,78.9250003184851,76.4134905982374,76.5724783550088,3571755.78504845,0.0,1.0
2021-05-21,78.37,79.98,78.2601,79.14,2724501,77.8741906135744,79.4740049160862,77.764985898142,78.6393191930366,2741847.35260389,0.0,1.0
2021-05-24,79.04,79.84,78.46,78.79,1945528,78.5399518450544,79.3348906289113,77.9636212267582,78.2915334750992,1957914.78741126,0.0,1.0
2021-05-25,79.48,80.42,78.76,79.35,2032536,78.9771681761757,79.9112212472075,78.2617232707046,78.847990623799,2045476.74993407,0.0,1.0
2021-05-26,80.83,80.89,79.27,79.65,2304456,80.3186273739341,80.3782477827234,78.7684967454133,79.1460926677453,2319128.01015385,0.0,1.0
2021-05-27,81.33,81.39,79.42,80.6,2323509,80.8154641138446,80.8750845226339,78.9175477673864,80.0900824735753,2338302.31679171,0.0,1.0
2021-05-28,81.75,84.05,81.54,81.67,2330621,81.2328069753694,83.5182559789578,81.024135544607,81.1533130969838,2345459.59747236,0.0,1.0
2021-06-01,81.3,82.49,79.94,82.46,2993889,80.78565390945,81.968125350437,79.4342579768934,81.9383151460424,3012950.49208641,0.0,1.0
2021-06-02,81.07,81.92,80.29,81.03,2246755,80.5571090090911,81.401731466939,79.7820436948307,80.5173620698983,2261059.63943473,0.0,1.0
2021-06-03,79.18,80.95,78.53,80.08,2259719,78.6790661322294,80.4378681915126,78.0331783703457,79.5733722640683,2274106.1786282,0.0,1.0
2021-06-04,80.29,81.02,79.76,79.76,1274585,79.7820436948307,80.5074253351001,79.2553967505256,79.2553967505256,1282700.02760823,0.0,1.0
2021-06-07,83.15,83.93,80.26,80.26,4020582,82.6239498471189,83.3990151613793,79.7522334904361,79.7522334904361,4046180.24094206,0.0,1.0
2021-06-08,83.97,84.69,81.98,84.06,2212175,83.4387621005721,84.1542070060433,81.4613518757283,83.528192713756,2226259.47549534,0.0,1.0
2021-06-09,85.01,85.99,84.34,84.34,3076742,84.472182519586,85.4459825298106,83.8064212881059,83.8064212881059,3096331.00055578,0.0,1.0
2021-06-10,87.31,87.55,84.37,85.11,4741764,86.7576315231744,86.9961131583314,83.8362314925006,84.5715498675681,4771953.8624036,0.0,1.0
2021-06-11,86.93,87.58,86.15,87.01,2121440,86.3800356008424,87.0259233627261,85.604970286582,86.4595294792281,2134946.78390942,0.0,1.0
2021-06-14,87.59,88.25,86.93,87.38,2489966,87.0358600975243,87.6916845942062,86.3800356008424,86.8271886667619,2505819.11519714,0.0,1.0
2021-06-15,85.55,87.5,84.79,87.5,3104064,85.0087661986894,86.9464294843404,84.2535743540254,86.9464294843404,3123826.95426174,0.0,1.0
2021-06-16,85.02,85.91,82.99,85.27,2805221,84.4821192543842,85.3664886514249,82.4649620903475,84.7305376243395,2823081.28068914,0.0,1.0
2021-06-17,87.16,87.71,84.35,84.37,4175951,86.6085805012012,87.1551009151028,83.8163580229041,83.8362314925006,4202538.44427056,0.0,1.0
2021-06-18,86.62,87.39,85.84,86.05,3179349,86.0719968220979,86.8371254015601,85.2969315078375,85.5056029385999,3199591.27878971,0.0,1.0
2021-06-21,87.42,87.9,85.19,86.6,2119596,86.8669356059547,87.3438988762688,84.6510437459538,86.0521233525015,2133091.04353047,0.0,1.0
2021-06-22,87.68,87.83,86.59,87.04,2256434,87.1252907107082,87.2743417326813,86.0421866177033,86.4893396836227,2270800.26369064,0.0,1.0
2021-06-23,88.52,88.88,87.54,87.54,1665791,87.9599764337578,88.3176988864934,86.9861764235332,86.9861764235332,1676396.75791692,0.0,1.0
2021-06-24,89.62,90.35,88.83,88.83,3189025,89.053017261561,89.7783989018303,88.2680152125024,88.2680152125024,3209328.88394522,0.0,1.0
2021-06-25,90.08,90.22,88.985,89.7,2564189,89.5101070622786,89.6492213494536,88.4220346018746,89.1325111399467,2580514.67818365,0.0,1.0
2021-06-28,93.01,93.66,92.3501,92.78,6817656,92.4215703581543,93.0674581200379,91.7658452288204,92.1930254577954,6861062.65131269,0.0,1.0
2021-06-29,93.1,93.97,92.16,93.05,2646278,92.5110009713382,93.3754968987825,91.5769479003064,92.4613172973471,2663126.32241791,0.0,1.0
2021-06-30,92.5,94.14,91.58,93.1,2964925,91.9147968834455,93.544421390352,91.0006172820102,92.5110009713382,2983802.08409507,0.0,1.0
2021-07-01,92.86,93.47,91.0,92.8,1929767,92.2725193361811,92.878660158872,90.424286663714,92.2128989273919,1942053.44027856,0.0,1.0
2021-07-02,92.03,93.63,91.25,93.28,1727800,91.4477703479297,93.0376479156433,90.6727050336693,92.689862197706,1738800.55680986,0.0,1.0
2021-07-06,90.68,91.84,90.11,91.69,2482513,90.1063111501713,91.2589723867637,89.5399172666733,91.1099213647905,2498318.66343773,0.0,1.0
2021-07-07,88.7,91.07,87.66,90.6,3367414,88.1388376601256,90.4938438073015,87.1054172411118,90.0268172717856,3388853.65100666,0.0,1.0
2021-07-08,88.68,89.09,85.62,86.21,3176664,88.1189641905292,88.5263703172558,85.0783233422768,85.6645906953712,3196889.18393207,0.0,1.0
2021-07-09,89.99,90.2501,87.94,88.89,2836841,89.4206764490948,89.6791309211962,87.3836458154616,88.3276356212916,2854902.59890093,0.0,1.0
2021-07-12,88.5,90.73,88.39,90.0,2464795,87.9401029641614,90.1559948241623,87.8307988813811,89.430613183893,2480487.85647769,0.0,1.0
2021-07-13,86.38,88.59,86.3,88.435,2878847,85.8335151869408,88.0295335773453,85.7540213085551,87.8755141879731,2897176.04269614,0.0,1.0
2021-07-14,83.18,86.9999,82.82,86.68,5431918,82.6537600515135,86.4494933770819,82.2960375987779,86.1316172308871,5466501.93479887,0.0,1.0
2021-07-15,82.38,83.55,80.74,82.83,4035910,81.8588212676567,83.0214192390473,80.2291967607502,82.3059743335762,4061605.83125042,0.0,1.0
2021-07-16,82.88,83.76,81.63,82.79,2974268,82.3556580075672,83.2300906698097,81.1135661577909,82.2662273943833,2993204.56910623,0.0,1.0
2021-07-19,83.53,84.455,81.09,81.1,3572664,83.0015457694509,83.9206937382853,80.5769824786876,80.5869192134858,3595410.43667932,0.0,1.0
2021-07-20,85.85,86.02,83.36,83.56,2055325,85.3068682426357,85.4757927342053,82.8326212778813,83.0313559738455,2068410.84293623,0.0,1.0
2021-07-21,87.11,87.41,84.74,85.75,1678235,86.5588968272102,86.8569988711565,84.2038906800343,85.2075008946536,1688919.98637446,0.0,1.0
2021-07-22,86.15,87.4499,85.91,86.67,1462100,85.604970286582,86.8966464430013,85.3664886514249,86.1216804960889,1471408.89808525,0.0,1.0
2021-07-23,85.66,86.5,84.33,86.41,1964911,85.1180702814697,85.9527560045194,83.7964845533077,85.8633253913355,1977421.19509307,0.0,1.0
2021-07-26,83.98,85.71,83.535,85.0,2067310,83.4486988353704,85.1677539554607,83.00651413685,84.4622457847878,2080472.14903263,0.0,1.0
2021-07-27,82.64,83.85,80.83,83.5,2570030,82.1171763724102,83.3195212829936,80.3186273739341,82.9717355650562,2586392.86666167,0.0,1.0
2021-07-28,85.28,85.79,82.26,82.26,3488270,84.7404743591377,85.2472478338464,81.7395804500782,81.7395804500782,3510479.11697136,0.0,1.0
2021-07-29,85.02,85.96,84.6901,85.42,2413882,84.4821192543842,85.416172325416,84.1543063733913,84.8795886463126,2429250.70359607,0.0,1.0
2021-07-30,84.35,85.9324,84.23,84.31,1855093,83.8163580229041,85.3887469373729,83.6971172053256,83.7766110837113,1866904.0058653,0.0,1.0
2021-08-02,84.46,85.29,83.56,84.37,2019413,83.9256621056844,84.7504110939359,83.0313559738455,83.8362314925006,2032270.19841941,0.0,1.0
2021-08-03,84.79,84.91,83.45,84.7,1225467,84.2535743540254,84.3728151716039,82.9220518910652,84.1641437408415,1233269.30313237,0.0,1.0
2021-08-04,85.27,85.76,84.09,84.15,2260026,84.7305376243395,85.2174376294518,83.5580029181507,83.6176233269399,2274415.13323576,0.0,1.0
2021-08-05,88.97,89.11,84.91,85.19,2740414,88.4071294996773,88.5462437868522,84.3728151716039,84.6510437459538,2757861.66749018,0.0,1.0
2021-08-06,86.99,88.9,86.46,88.82,2000348,86.4396560096316,88.3375723560898,85.9130090653265,88.2580784777041,2013083.81537995,0.0,1.0
2021-08-09,87.31,88.1,86.42,86.88,1779772,86.7576315231744,87.542633572233,85.8732621261337,86.3303519268513,1791103.45213253,0.0,1.0
2021-08-10,84.66,88.03,84.43,87.95,2220157,84.1243968016486,87.4730764286455,83.8958519012898,87.3935825502599,2234292.29529188,0.0,1.0
2021-08-11,83.55,84.83,82.39,84.78,2039230,83.0214192390473,84.2933212932182,81.8687580024549,84.2436376192272,2052213.36929237,0.0,1.0
2021-08-12,83.63,83.96,83.11,83.28,1187821,83.100913117433,83.4288253657739,82.5842029079261,82.7531273994956,1195383.61858458,0.0,1.0
2021-08-13,82.21,83.85,82.05,83.7,1247406,81.6898967760871,83.3195212829936,81.5309090193158,83.1704702610205,1255347.98435465,0.0,1.0
2021-08-16,80.68,81.93,79.33,81.86,2125910,80.1695763519609,81.4116682017372,78.8281171542025,81.3421110581498,2139445.24350483,0.0,1.0
2021-08-17,80.18,80.28,78.8301,79.67,3175919,79.6727396120504,79.7721069600325,78.33137978164,79.1659661373417,3196139.44066617,0.0,1.0
2021-08-18,80.12,81.41,79.24,80.15,1384379,79.6131192032612,80.8949579922303,78.7386865410187,79.6429294076558,1393193.0640328,0.0,1.0
2021-08-19,78.68,80.05,78.52,79.33,2683472,78.1822293923189,79.5435620596737,78.0232416355475,78.8281171542025,2700557.12917216,0.0,1.0
2021-08-20,79.73,80.16,78.0,78.0,2306264,79.225586546131,79.652866142454,77.5065314260406,77.5065314260406,2320947.521328,0.0,1.0
2021-08-23,82.56,82.71,80.46,80.46,1758846,82.0376824940245,82.1867335159976,79.9509681864003,79.9509681864003,1770044.22047852,0.0,1.0
2021-08-24,83.78,83.86,82.17,82.99,1492853,83.2499641394061,83.3294580177918,81.6501498368943,82.4649620903475,1502357.69628155,0.0,1.0
2021-08-25,83.95,84.479,83.02,83.65,1221489,83.4188886309757,83.944541901801,82.4947722947421,83.1207865870294,1229265.9760025,0.0,1.0
2021-08-26,82.82,84.5799,82.45,83.745,1354544,82.2960375987779,84.044803555915,81.9283784112442,83.2151855676124,1363168.11055878,0.0,1.0
2021-08-27,84.91,85.61,82.67,83.13,1899160,84.3728151716039,85.0683866074786,82.1469865768048,82.6040763775225,1911251.57163503,0.0,1.0
2021-08-30,85.0,85.71,84.44,85.0,1101694,84.4622457847878,85.1677539554607,83.905788636088,84.4622457847878,1108708.26521245,0.0,1.0
2021-08-31,85.68,85.81,84.68,84.77,1646972,85.1379437510661,85.2671213034428,84.1442702712451,84.233700884429,1657457.94111022,0.0,1.0
2021-09-01,86.99,87.76,85.8,85.85,1629062,86.4396560096316,87.2047845890939,85.2571845686446,85.3068682426357,1639433.91172461,0.0,1.0
2021-09-02,87.88,87.965,86.91,87.28,1061273,87.3240254066724,87.4084876524572,86.360162131246,86.7278213187798,1068029.91279504,0.0,1.0
2021-09-03,87.32,87.98,86.87,87.93,740402,86.7675682579726,87.4233927546545,86.3204151920531,87.3737090806634,745115.991354978,0.0,1.0
2021-09-07,85.94,87.87,85.78,87.1,1579205,85.3962988558196,87.3140886718742,85.2373110990482,86.548960092412,1589259.48218365,0.0,1.0
2021-09-08,83.9,85.75,83.34,85.47,1642469,83.3692049569847,85.2075008946536,82.8127478082849,84.9292723203037,1652926.27141042,0.0,1.0
2021-09-09,84.31,85.8,83.68,83.76,1242949,83.7766110837113,85.2571845686446,83.1505967914241,83.2300906698097,1250862.60752764,0.0,1.0
2021-09-10,83.74,84.92,83.605,84.92,1339552,83.2102172002133,84.3827519064021,83.0760712804375,84.3827519064021,1348080.65949517,0.0,1.0
2021-09-13,81.83,84.25,81.13,84.2,1890492,81.3123008537551,83.716990674922,80.6167294178804,83.667307000931,1902528.38421379,0.0,1.0
2021-09-14,80.77,82.72,80.44,81.92,1424697,80.2590069651448,82.1966702507958,79.9310947168039,81.401731466939,1433767.76066983,0.0,1.0
2021-09-15,81.18,81.7,79.89,80.65,1764078,80.6664130918715,81.1831233013784,79.3845743029023,80.1397661475663,1775309.53157542,0.0,1.0
2021-09-16,81.48,81.69,79.84,81.04,1253559,80.9645151358178,81.1731865665802,79.3348906289113,80.5272988046965,1261540.15927423,0.0,1.0
2021-09-17,83.93,84.11,81.24,81.43,2144178,83.3990151613793,83.5778763877471,80.7260335006607,80.9148314618267,2157829.5522048,0.0,1.0
2021-09-20,80.33,82.5,79.37,81.3,3604430,79.8217906340236,81.9780620852352,78.8678640933954,80.78565390945,3627378.68444389,0.0,1.0
2021-09-21,81.3,82.12,80.77,81.09,1665302,80.78565390945,81.6004661629032,80.2590069651448,80.5769824786876,1675904.64455178,0.0,1.0
2021-09-22,80.82,81.75,80.57,81.55,1601531,80.3086906391359,81.2328069753694,80.0602722691806,81.0340722794052,1611727.62735748,0.0,1.0
2021-09-23,81.38,81.46,80.352,81.18,1264646,80.8651477878357,80.9446416662213,79.8436514505796,80.6664130918715,1272697.74798435,0.0,1.0
2021-09-24,78.65,81.03,78.6202,80.7,2733239,78.1524191879243,80.5173620698983,78.1228077182256,80.1894498215574,2750640.98570113,0.0,1.0
2021-09-27,78.25,78.65,76.64,78.52,2380215,77.7549497959958,78.1524191879243,76.155135493484,78.0232416355475,2395369.35254496,0.0,1.0
2021-09-28,75.25,77.36,74.96,77.34,5270616,74.7739293565327,76.8705803989551,74.4857640473846,76.8507069293587,5304172.95724676,0.0,1.0
2021-09-29,73.87,76.19,73.77,75.58,3445767,73.4026599543797,75.7079824275645,73.3032926063976,75.1018416048737,3467705.50887662,0.0,1.0
2021-09-30,74.72,75.54,74.16,74.56,1817786,74.2472824122276,75.0620946656808,73.6908252635278,74.0882946554562,1829359.47966267,0.0,1.0
2021-10-01,74.86,75.08,73.16,74.96,2022777,74.3863966994025,74.6050048649631,72.6971517837068,74.4857640473846,2035655.61633417,0.0,1.0
2021-10-04,71.85,74.35,71.66,74.35,2648208,71.3954395251412,73.8796232246938,71.2066415639752,73.8796232246938,2665068.61034166,0.0,1.0
2021-10-05,72.72,73.73,72.16,72.39,1295748,72.2599354525855,73.2635456672048,71.7034783038857,71.9320232042446,1303997.76819381,0.0,1.0
2021-10-06,71.78,72.58,71.211,71.79,1650349,71.3258823815538,72.1208211654106,70.7604821715356,71.335819116352,1660856.44179337,0.0,1.0
2021-10-07,73.6,74.2436,72.3,72.43,1598917,73.134368114828,73.7738963664409,71.8425925910607,71.9717701434374,1609096.98454262,0.0,1.0
2021-10-08,71.88,73.6,71.75,73.46,2590773,71.4252497295358,73.134368114828,71.2960721771591,72.9952538276531,2607267.93319131,0.0,1.0
2021-10-11,71.39,72.6133,71.3,71.89,1471308,70.9383497244235,72.1539104922886,70.8489191112397,71.4351864643341,1480675.52357842,0.0,1.0
2021-10-12,72.8,73.24,71.59,71.59,1110343,72.3394293309712,72.7766456620924,71.1370844203878,71.1370844203878,1117412.3316645,0.0,1.0
2021-10-13,73.65,73.9,72.83,72.83,1174535,73.1840517888191,73.4324701587743,72.3692395353658,72.3692395353658,1182013.02928155,0.0,1.0
2021-10-14,75.43,75.93,74.5,74.5,2278879,74.9527905829005,75.449627322811,74.028674246667,74.028674246667,2293388.16651365,0.0,1.0
2021-10-15,75.05,76.22,74.855,76.04,1913208,74.5751946605685,75.7377926319591,74.3814283320034,75.5589314055914,1925389.01243956,0.0,1.0
2021-10-18,73.8,74.65,73.4,74.51,1613861,73.3331028107922,74.1777252686401,72.9356334188638,74.0386109814652,1624136.12999983,0.0,1.0
2021-10-19,76.34,76.84,74.06,74.16,3549748,75.8570334495377,76.3538701894482,73.5914579155457,73.6908252635278,3572348.53509357,0.0,1.0
2021-10-20,75.63,76.7,75.48,76.49,1519306,75.1515252788647,76.2147559022732,75.0024742568916,76.0060844715108,1528979.11723843,0.0,1.0
2021-10-21,75.74,76.48,75.39,75.72,1112564,75.260829361645,75.9961477367126,74.9130436437077,75.2409558920486,1119647.47232701,0.0,1.0
2021-10-22,74.81,75.62,74.002,75.62,1509515,74.3367130254115,75.1415885440665,73.5338248537161,75.1415885440665,1519125.77990093,0.0,1.0
2021-10-25,75.86,76.2,74.13,74.78,2023613,75.3800701792236,75.7179191623627,73.6610150591332,74.3069028210168,2036496.93897885,0.0,1.0
2021-10-26,75.64,76.95,75.32,76.2,3134586,75.1614620136629,76.4631742722285,74.8434865001202,75.7179191623627,3154543.28172727,0.0,1.0
2021-10-27,74.05,76.1,74.03,75.66,2181293,73.5815211807475,75.6185518143806,73.5616477111511,75.1813354832593,2195180.85598185,0.0,1.0
2021-10-28,76.63,76.75,73.83,73.87,2398389,76.1451987586858,76.2644395762643,73.3629130151869,73.4026599543797,2413659.06276573,0.0,1.0
2021-10-29,75.1,76.28,75.0,76.1,1534898,74.6248783345596,75.7974130407484,74.5255109865775,75.6185518143806,1544670.38838195,0.0,1.0
2021-11-01,77.48,77.75,75.05,75.15,2676339,76.9898212165336,77.2581130560853,74.5751946605685,74.6745620085506,2693378.71478871,0.0,1.0
2021-11-02,76.83,77.615,76.09,77.615,2547379,76.34393345465,77.1239671363095,75.6086150795824,77.1239671363095,2563597.65227789,0.0,1.0
2021-11-03,78.28,78.43,75.87,76.65,2200764,77.7847600003905,77.9338110223636,75.3900069140218,76.1650722282822,2214775.82394206,0.0,1.0
2021-11-04,78.64,79.42,78.0,78.4,2404228,78.142482453126,78.9175477673864,77.5065314260406,77.904000817969,2419535.23851016,0.0,1.0
2021-11-05,77.95,79.5999,77.04,78.49,2687921,77.4568477520495,79.0963096264063,76.5526048854124,77.9934314311529,2705034.45506477,0.0,1.0
2021-11-08,78.6,79.37,78.03,78.105,2173509,78.1027355139332,78.8678640933954,77.5363416304352,77.6108671414218,2187347.29681169,0.0,1.0
2021-11-09,76.67,78.5,76.25,78.15,2974689,76.1849456978786,78.0033681659511,75.7676028363538,77.6555824480137,2993628.24952897,0.0,1.0
2021-11-10,73.59,77.14,73.33,76.11,4215158,73.1244313800298,76.6519722333945,72.8660762752763,75.6284885491788,4241995.06739294,0.0,1.0
2021-11-11,73.59,74.59,73.28,74.43,1874646,73.1244313800298,74.1181048598509,72.8163926012853,73.9591171030795,1886581.4959031,0.0,1.0
2021-11-12,73.42,74.0,72.54,73.82,2061636,72.9555068884602,73.5318375067564,72.0810742262177,73.3529762803886,2074762.02381019,0.0,1.0
2021-11-15,71.72,73.73,71.61,73.62,3945329,71.2662619727645,73.2635456672048,71.1569578899842,73.1542415844245,3970448.12015168,0.0,1.0
2021-11-16,73.16,73.26,71.17,71.87,2569380,72.6971517837068,72.7965191316889,70.7197415588629,71.4153129947376,2585738.72824176,0.0,1.0
2021-11-17,71.57,73.26,71.2,73.0,3431197,71.1172109507913,72.7965191316889,70.7495517632576,72.5381640269354,3453042.74460256,0.0,1.0
2021-11-18,69.12,72.16,68.845,71.87,3544752,68.6827109252298,71.7034783038857,68.409450718279,71.4153129947376,3567320.72656144,0.0,1.0
2021-11-19,68.53,69.91,68.29,68.99,3386501,68.0964435721354,69.4677129742884,67.8579619369783,68.5535333728531,3408062.17411572,0.0,1.0
2021-11-22,65.07,68.49,65.07,68.49,5800207,64.6583333319546,68.0566966329425,64.6583333319546,68.0566966329425,5837135.75715501,0.0,1.0
2021-11-23,64.18,65.21,62.67,65.07,4779686,63.7739639349139,64.7974476191296,62.2735169803841,64.6583333319546,4810117.30418814,0.0,1.0
2021-11-24,65.16,65.3161,62.47,63.5,3472709,64.7477639451385,64.9028763753386,62.0747822844199,63.0982659686356,3494819.04319863,0.0,1.0
2021-11-26,64.61,66.23,64.25,64.49,2391592,64.2012435312369,65.810994568547,63.8435210785014,64.0820027136584,2406818.78762704,0.0,1.0
2021-11-29,63.68,65.78,62.95,65.49,4488062,63.2771271950034,65.3638415026276,62.551745554734,65.0756761934794,4516636.59254379,0.0,1.0
2021-11-30,63.37,65.23,62.18,63.435,5701752,62.9690884162589,64.817321088726,61.7866169752718,63.0336771924472,5738053.91387412,0.0,1.0
2021-12-01,60.46,64.651,60.44,64.3,6855982,60.0774985899797,64.2419841439096,60.0576251203832,63.8932047524924,6899632.66528438,0.0,1.0
2021-12-02,61.38,62.39,59.51,60.4,3799502,60.991678191415,61.9952884060342,59.1335087841497,60.0178781811904,3823692.66882751,0.0,1.0
2021-12-03,58.39,61.79,57.66,61.78,6659826,58.0205944867501,61.3990843181416,57.2952128464808,61.3891475833434,6702227.77928971,0.0,1.0
2021-12-06,59.26,59.48,56.08,58.36,5861160,58.8850904141944,59.103698579755,55.7252087483635,57.9907842823555,5898476.83270729,0.0,1.0
2021-12-07,63.81,64.78,60.89,61.0,5511170,63.4063047473801,64.3701680228065,60.5047781863027,60.614082269083,5546258.51642191,0.0,1.0
2021-12-08,65.11,65.768,61.84,63.68,4401432,64.6980802711475,65.3519174208697,61.4487679921327,63.2771271950034,4429455.03667133,0.0,1.0
2021-12-09,61.73,64.95,61.63,64.57,3800585,61.3394639093524,64.5390925143761,61.2400965613703,64.1614965920441,3824782.56407176,0.0,1.0
2021-12-10,60.65,63.82,60.45,62.46,2671366,60.2662965511457,63.4162414821783,60.0675618551814,62.0648455496217,2688374.05269297,0.0,1.0
2021-12-13,60.52,61.91,59.17,60.79,3888434,60.1371189987689,61.5183251357201,58.7956598010105,60.4054108383206,3913190.88107326,0.0,1.0
2021-12-14,59.88,61.12,58.66,59.51,5344828,59.5011679716835,60.7333230866615,58.2888863263018,59.1335087841497,5378857.45019846,0.0,1.0
2021-12-15,62.43,62.69,58.91,59.86,4066932,62.0350353452271,62.2933904499806,58.5373046962571,59.481294502087,4092825.34211588,0.0,1.0
2021-12-16,59.46,63.78,59.22,63.16,4680913,59.0838251101586,63.3764945429855,58.8453434750016,62.7604169854964,4710715.4362649,0.0,1.0
2021-12-17,64.01,64.46,58.21,59.0,4657928,63.6050394433443,64.0521925092638,57.8417332603823,58.6267353094409,4687584.09536996,0.0,1.0
2021-12-20,62.88,63.83,61.34,62.9,3416585,62.4821884111466,63.4261782169765,60.9519312522222,62.502061880743,3438337.71292291,0.0,1.0
2021-12-21,64.97,65.02,62.84,63.59,2335865,64.5589659839725,64.6086496579636,62.4424414719537,63.1876965818195,2350736.98497086,0.0,1.0
2021-12-22,64.61,65.85,63.73,64.4,2317641,64.2012435312369,65.433398646215,63.3268108689944,63.9925721004745,2332396.95641009,0.0,1.0
2021-12-23,64.4,64.92,63.25,64.64,2158258,63.9925721004745,64.5092823099815,62.8498475986803,64.2310537356316,2171999.19674692,0.0,1.0
2021-12-27,62.24,64.24,61.9,64.08,2895323,61.8462373840611,63.8335843437032,61.5083884009219,63.6745965869318,2913756.94209074,0.0,1.0
2021-12-28,60.96,63.51,60.96,62.01,2817455,60.5743353298902,63.1082027034338,60.5743353298902,61.6176924837022,2835393.17211871,0.0,1.0
2021-12-29,60.06,60.68,59.51,60.48,2498108,60.06,60.68,59.51,60.48,2498108,0.38239,1.0
2021-12-30,62.19,63.4984,59.83,59.87,2979922,62.19,63.4984,59.83,59.87,2979922,0.0,1.0
2021-12-31,61.24,63.65,61.1901,62.21,2477728,61.24,63.65,61.1901,62.21,2477728,0.0,1.0
2022-01-03,63.26,63.26,60.03,61.71,5028301,63.26,63.26,60.03,61.71,5028301,0.0,1.0
2022-01-04,60.25,63.59,59.1904,63.59,2753379,60.25,63.59,59.1904,63.59,2753379,0.0,1.0
2022-01-05,55.95,60.57,55.94,59.92,4637645,55.95,60.57,55.94,59.92,4637645,0.0,1.0
2022-01-06,55.06,56.89,53.47,55.77,4863865,55.06,56.89,53.47,55.77,4863865,0.0,1.0
2022-01-07,54.25,57.55,54.2,55.0,4167612,54.25,57.55,54.2,55.0,4167612,0.0,1.0
2022-01-10,54.26,54.29,51.69,53.78,6022429,54.26,54.29,51.69,53.78,6022429,0.0,1.0
2022-01-11,55.68,56.0,53.61,53.98,3467911,55.68,56.0,53.61,53.98,3467911,0.0,1.0
2022-01-12,53.42,56.77,53.25,56.14,3534916,53.42,56.77,53.25,56.14,3534916,0.0,1.0
2022-01-13,51.05,53.46,50.93,53.45,5600726,51.05,53.46,50.93,53.45,5600726,0.0,1.0
2022-01-14,51.58,51.93,49.68,50.59,4407524,51.58,51.93,49.68,50.59,4407524,0.0,1.0
2022-01-18,48.68,51.48,48.56,50.47,4094522,48.68,51.48,48.56,50.47,4094522,0.0,1.0
2022-01-19,47.79,50.45,47.67,49.16,5879362,47.79,50.45,47.67,49.16,5879362,0.0,1.0
2022-01-20,47.76,51.155,47.59,48.42,4187237,47.76,51.155,47.59,48.42,4187237,0.0,1.0
2022-01-21,46.605,48.86,46.58,47.59,6942268,46.605,48.86,46.58,47.59,6942268,0.0,1.0
2022-01-24,48.02,48.24,43.09,45.23,8392290,48.02,48.24,43.09,45.23,8392290,0.0,1.0
2022-01-25,46.69,48.05,45.46,46.75,6184112,46.69,48.05,45.46,46.75,6184112,0.0,1.0
2022-01-26,45.64,49.58,45.39,47.57,7084854,45.64,49.58,45.39,47.57,7084854,0.0,1.0
2022-01-27,43.99,46.96,43.96,46.7,3265345,43.99,46.96,43.96,46.7,3265345,0.0,1.0
2022-01-28,45.94,45.98,42.83,44.18,3900489,45.94,45.98,42.83,44.18,3900489,0.0,1.0
2022-01-31,49.7,49.76,46.0,46.0,3766998,49.7,49.76,46.0,46.0,3766998,0.0,1.0
2022-02-01,50.76,50.96,48.23,50.19,3205508,50.76,50.96,48.23,50.19,3205508,0.0,1.0
2022-02-02,49.09,51.06,48.19,51.0,2375545,49.09,51.06,48.19,51.0,2375545,0.0,1.0
2022-02-03,47.45,49.16,47.31,47.85,3331702,47.45,49.16,47.31,47.85,3331702,0.0,1.0
2022-02-04,48.37,48.97,46.24,47.5,3732179,48.37,48.97,46.24,47.5,3732179,0.0,1.0
2022-02-07,49.01,50.7,48.25,48.42,3067078,49.01,50.7,48.25,48.42,3067078,0.0,1.0
2022-02-08,48.61,49.19,47.58,48.73,2573807,48.61,49.19,47.58,48.73,2573807,0.0,1.0
2022-02-09,51.13,51.38,49.16,49.33,2799262,51.13,51.38,49.16,49.33,2799262,0.0,1.0
2022-02-10,49.66,52.47,49.07,49.53,2580831,49.66,52.47,49.07,49.53,2580831,0.0,1.0
2022-02-11,48.54,51.36,48.04,49.93,4131123,48.54,51.36,48.04,49.93,4131123,0.0,1.0
2022-02-14,47.65,49.41,47.34,48.45,2708302,47.65,49.41,47.34,48.45,2708302,0.0,1.0
2022-02-15,49.77,49.91,48.26,48.72,2068605,49.77,49.91,48.26,48.72,2068605,0.0,1.0
2022-02-16,49.13,49.67,48.24,49.29,2908786,49.13,49.67,48.24,49.29,2908786,0.0,1.0
2022-02-17,46.45,48.62,46.19,48.42,3155967,46.45,48.62,46.19,48.42,3155967,0.0,1.0
2022-02-18,45.35,46.8591,45.08,46.45,3423475,45.35,46.8591,45.08,46.45,3423475,0.0,1.0
2022-02-22,44.23,45.96,43.95,44.69,3908877,44.23,45.96,43.95,44.69,3908877,0.0,1.0
2022-02-23,42.68,45.18,42.64,44.8,2896245,42.68,45.18,42.64,44.8,2896245,0.0,1.0
2022-02-24,45.99,46.2,40.63,40.63,4737805,45.99,46.2,40.63,40.63,4737805,0.0,1.0
2022-02-25,47.47,47.47,45.22,45.92,3981901,47.47,47.47,45.22,45.92,3981901,0.0,1.0
2022-02-28,48.38,49.12,47.04,47.37,3922667,48.38,49.12,47.04,47.37,3922667,0.0,1.0
2022-03-01,47.5,49.18,47.1,48.165,2844552,47.5,49.18,47.1,48.165,2844552,0.0,1.0
2022-03-02,46.81,47.99,45.75,47.99,2836784,46.81,47.99,45.75,47.99,2836784,0.0,1.0
2022-03-03,44.67,47.32,44.26,47.22,3105128,44.67,47.32,44.26,47.22,3105128,0.0,1.0
2022-03-04,42.8,45.46,42.49,44.17,3073351,42.8,45.46,42.49,44.17,3073351,0.0,1.0
2022-03-07,42.04,43.99,41.93,42.66,2878529,42.04,43.99,41.93,42.66,2878529,0.0,1.0
2022-03-08,42.57,44.36,41.155,41.94,3058225,42.57,44.36,41.155,41.94,3058225,0.0,1.0
2022-03-09,44.77,45.38,43.47,43.76,3199871,44.77,45.38,43.47,43.76,3199871,0.0,1.0
2022-03-10,43.57,43.87,42.7,43.7,1555996,43.57,43.87,42.7,43.7,1555996,0.0,1.0
2022-03-11,40.69,44.32,40.66,44.26,3276210,40.69,44.32,40.66,44.26,3276210,0.0,1.0
2022-03-14,38.15,41.08,37.9409,40.76,3356123,38.15,41.08,37.9409,40.76,3356123,0.0,1.0
2022-03-15,39.45,39.77,37.95,38.4,2620558,39.45,39.77,37.95,38.4,2620558,0.0,1.0
2022-03-16,42.62,42.62,40.21,40.21,2796197,42.62,42.62,40.21,40.21,2796197,0.0,1.0
2022-03-17,44.74,44.74,41.63,42.23,2339925,44.74,44.74,41.63,42.23,2339925,0.0,1.0
2022-03-18,46.18,46.7,44.12,44.12,2331853,46.18,46.7,44.12,44.12,2331853,0.0,1.0
2022-03-21,44.63,46.23,44.12,46.23,2371979,44.63,46.23,44.12,46.23,2371979,0.0,1.0
2022-03-22,46.53,46.83,44.6,44.8,1675763,46.53,46.83,44.6,44.8,1675763,0.0,1.0
2022-03-23,45.43,47.03,44.93,46.05,1542142,45.43,47.03,44.93,46.05,1542142,0.0,1.0
2022-03-24,45.9,45.91,43.83,45.86,1244141,45.9,45.91,43.83,45.86,1244141,0.0,1.0
2022-03-25,44.77,45.988,44.2,45.94,2063597,44.77,45.988,44.2,45.94,2063597,0.0,1.0
2022-03-28,45.5,46.2,43.99,44.82,2745786,45.5,46.2,43.99,44.82,2745786,0.0,1.0
2022-03-29,48.55,48.795,46.08,46.1,6074373,48.55,48.795,46.08,46.1,6074373,0.0,1.0
2022-03-30,46.78,49.03,46.56,48.12,3566167,46.78,49.03,46.56,48.12,3566167,0.0,1.0
2022-03-31,45.93,47.2,45.9,46.79,3658859,45.93,47.2,45.9,46.79,3658859,0.0,1.0
2022-04-01,48.03,48.44,46.33,46.46,3698684,48.03,48.44,46.33,46.46,3698684,0.0,1.0
2022-04-04,48.94,49.17,47.89,48.4,3427475,48.94,49.17,47.89,48.4,3427475,0.0,1.0
2022-04-05,46.33,49.25,46.15,48.98,3428528,46.33,49.25,46.15,48.98,3428528,0.0,1.0
2022-04-06,45.16,45.67,43.75,45.56,4944240,45.16,45.67,43.75,45.56,4944240,0.0,1.0
2022-04-07,44.84,45.91,43.78,45.02,3246280,44.84,45.91,43.78,45.02,3246280,0.0,1.0
2022-04-08,43.62,45.03,43.39,44.9,4598590,43.62,45.03,43.39,44.9,4598590,0.0,1.0
2022-04-11,42.67,43.5,41.96,43.02,4559675,42.67,43.5,41.96,43.02,4559675,0.0,1.0
2022-04-12,43.05,44.98,42.51,43.17,5004133,43.05,44.98,42.51,43.17,5004133,0.0,1.0
2022-04-13,44.18,44.48,42.64,42.9,3040731,44.18,44.48,42.64,42.9,3040731,0.0,1.0
2022-04-14,42.37,44.3,42.28,44.06,3182212,42.37,44.3,42.28,44.06,3182212,0.0,1.0
2022-04-18,40.88,42.34,40.47,42.19,2043709,40.88,42.34,40.47,42.19,2043709,0.0,1.0
2022-04-19,41.66,42.37,40.4,40.86,2037288,41.66,42.37,40.4,40.86,2037288,0.0,1.0
2022-04-20,40.78,41.68,40.3,41.68,2963714,40.78,41.68,40.3,41.68,2963714,0.0,1.0
2022-04-21,38.78,42.25,38.61,41.35,4240025,38.78,42.25,38.61,41.35,4240025,0.0,1.0
2022-04-22,38.2,39.4,37.94,38.67,3358113,38.2,39.4,37.94,38.67,3358113,0.0,1.0
2022-04-25,39.52,39.6,37.82,37.82,3009189,39.52,39.6,37.82,37.82,3009189,0.0,1.0
2022-04-26,37.14,39.51,37.06,39.1,2861090,37.14,39.51,37.06,39.1,2861090,0.0,1.0
2022-04-27,36.9,38.15,36.7,37.23,3263383,36.9,38.15,36.7,37.23,3263383,0.0,1.0
2022-04-28,35.6,36.23,33.73,35.94,4849001,35.6,36.23,33.73,35.94,4849001,0.0,1.0
2022-04-29,34.0,36.1799,33.89,34.89,2606739,34.0,36.1799,33.89,34.89,2606739,0.0,1.0
2022-05-02,35.76,35.77,33.5,33.81,3466841,35.76,35.77,33.5,33.81,3466841,0.0,1.0
2022-05-03,35.66,36.55,35.09,35.69,2515773,35.66,36.55,35.09,35.69,2515773,0.0,1.0
2022-05-04,37.21,37.57,34.17,35.68,3361727,37.21,37.57,34.17,35.68,3361727,0.0,1.0
2022-05-05,34.29,36.59,33.86,36.59,3276094,34.29,36.59,33.86,36.59,3276094,0.0,1.0
2022-05-06,32.72,34.14,31.921,34.1,9356693,32.72,34.14,31.921,34.1,9356693,0.0,1.0
2022-05-09,29.54,32.27,29.3907,31.79,5298953,29.54,32.27,29.3907,31.79,5298953,0.0,1.0
2022-05-10,30.46,31.75,28.76,30.56,7303525,30.46,31.75,28.76,30.56,7303525,0.0,1.0
2022-05-11,28.08,30.78,27.96,30.02,8102536,28.08,30.78,27.96,30.02,8102536,0.0,1.0
2022-05-12,29.52,30.28,27.47,27.575,8102087,29.52,30.28,27.47,27.575,8102087,0.0,1.0
2022-05-13,32.4,32.85,30.25,30.25,10223723,32.4,32.85,30.25,30.25,10223723,0.0,1.0
2022-05-16,31.32,32.91,31.3,32.25,4808174,31.32,32.91,31.3,32.25,4808174,0.0,1.0
2022-05-17,32.78,32.82,31.42,32.12,7719886,32.78,32.82,31.42,32.12,7719886,0.0,1.0
2022-05-18,31.25,32.77,31.03,31.88,3473512,31.25,32.77,31.03,31.88,3473512,0.0,1.0
2022-05-19,32.44,32.95,30.96,30.97,5596189,32.44,32.95,30.96,30.97,5596189,0.0,1.0
2022-05-20,32.6,33.4,30.85,33.14,4516959,32.6,33.4,30.85,33.14,4516959,0.0,1.0
2022-05-23,32.56,33.11,31.89,32.75,3548279,32.56,33.11,31.89,32.75,3548279,0.0,1.0
2022-05-24,30.91,32.13,30.6,31.86,2996405,30.91,32.13,30.6,31.86,2996405,0.0,1.0
2022-05-25,31.5,31.79,30.71,30.74,3698026,31.5,31.79,30.71,30.74,3698026,0.0,1.0
2022-05-26,31.91,32.56,31.28,31.51,4627615,31.91,32.56,31.28,31.51,4627615,0.0,1.0
2022-05-27,33.64,33.65,31.7288,31.98,4133086,33.64,33.65,31.7288,31.98,4133086,0.0,1.0
2022-05-31,32.26,33.65,31.66,33.42,4514575,32.26,33.65,31.66,33.42,4514575,0.0,1.0
2022-06-01,31.16,32.97,30.72,32.55,3807508,31.16,32.97,30.72,32.55,3807508,0.0,1.0
2022-06-02,33.07,33.285,31.0,31.39,2350862,33.07,33.285,31.0,31.39,2350862,0.0,1.0
2022-06-03,32.32,33.04,31.9282,32.36,2522973,32.32,33.04,31.9282,32.36,2522973,0.0,1.0
2022-06-06,31.69,33.48,31.33,33.03,2535300,31.69,33.48,31.33,33.03,2535300,0.0,1.0
2022-06-07,32.85,32.855,31.08,31.25,2593501,32.85,32.855,31.08,31.25,2593501,0.0,1.0
2022-06-08,33.63,34.26,32.67,32.67,3242239,33.63,34.26,32.67,32.67,3242239,0.0,1.0
2022-06-09,31.73,33.39,31.72,33.39,3551500,31.73,33.39,31.72,33.39,3551500,0.0,1.0
2022-06-10,29.56,30.97,29.33,30.79,4761682,29.56,30.97,29.33,30.79,4761682,0.0,1.0
2022-06-13,27.2,28.55,27.02,28.31,3277955,27.2,28.55,27.02,28.31,3277955,0.0,1.0
2022-06-14,27.55,27.78,26.38,27.64,3672875,27.55,27.78,26.38,27.64,3672875,0.0,1.0
2022-06-15,28.99,29.53,27.93,28.02,5479109,28.99,29.53,27.93,28.02,5479109,0.0,1.0
2022-06-16,27.92,28.085,27.22,27.79,2343551,27.92,28.085,27.22,27.79,2343551,0.0,1.0
2022-06-17,29.32,30.05,28.15,28.15,7808375,29.32,30.05,28.15,28.15,7808375,0.0,1.0
2022-06-21,30.21,31.22,30.03,30.08,3202555,30.21,31.22,30.03,30.08,3202555,0.0,1.0
2022-06-22,31.07,31.735,29.48,29.63,2770641,31.07,31.735,29.48,29.63,2770641,0.0,1.0
2022-06-23,33.66,33.74,31.16,31.3,2053112,33.66,33.74,31.16,31.3,2053112,0.0,1.0
2022-06-24,34.62,34.64,33.005,34.02,4452664,34.62,34.64,33.005,34.02,4452664,0.0,1.0
2022-06-27,34.08,34.75,33.18,34.64,1764156,34.08,34.75,33.18,34.64,1764156,0.0,1.0
2022-06-28,32.37,34.42,32.25,34.16,2800317,32.37,34.42,32.25,34.16,2800317,0.0,1.0
2022-06-29,32.17,32.46,31.44,32.35,2324419,32.17,32.46,31.44,32.35,2324419,0.0,1.0
2022-06-30,31.49,32.11,30.87,31.63,2277380,31.49,32.11,30.87,31.63,2277380,0.0,1.0
2022-07-01,32.78,32.83,31.5,31.66,2235731,32.78,32.83,31.5,31.66,2235731,0.0,1.0
2022-07-05,35.46,35.47,31.9,32.36,4053684,35.46,35.47,31.9,32.36,4053684,0.0,1.0
2022-07-06,35.4,36.568,35.11,35.58,3655226,35.4,36.568,35.11,35.58,3655226,0.0,1.0
2022-07-07,37.65,37.71,35.24,35.52,5289051,37.65,37.71,35.24,35.52,5289051,0.0,1.0
2022-07-08,37.46,38.3,36.691,36.95,3228684,37.46,38.3,36.691,36.95,3228684,0.0,1.0
2022-07-11,35.6,37.42,35.54,37.19,2463717,35.6,37.42,35.54,37.19,2463717,0.0,1.0
2022-07-12,36.47,36.59,34.5699,35.79,4197699,36.47,36.59,34.5699,35.79,4197699,0.0,1.0
2022-07-13,36.9,37.71,35.25,35.25,4359039,36.9,37.71,35.25,35.25,4359039,0.0,1.0
2022-07-14,36.22,36.75,35.57,36.38,2098286,36.22,36.75,35.57,36.38,2098286,0.0,1.0
2022-07-15,36.37,36.51,34.71,36.41,2754074,36.37,36.51,34.71,36.41,2754074,0.0,1.0
2022-07-18,35.22,37.55,34.99,36.96,2382813,35.22,37.55,34.99,36.96,2382813,0.0,1.0
2022-07-19,37.05,37.08,35.11,35.76,2208610,37.05,37.08,35.11,35.76,2208610,0.0,1.0
2022-07-20,38.28,38.99,37.09,37.09,3628647,38.28,38.99,37.09,37.09,3628647,0.0,1.0
2022-07-21,38.97,39.31,38.18,38.48,3760730,38.97,39.31,38.18,38.48,3760730,0.0,1.0
2022-07-22,36.8,39.23,36.59,38.99,4744397,36.8,39.23,36.59,38.99,4744397,0.0,1.0
2022-07-25,36.71,37.0,35.81,37.0,3152100,36.71,37.0,35.81,37.0,3152100,0.0,1.0
2022-07-26,36.34,37.165,35.87,36.4,2051844,36.34,37.165,35.87,36.4,2051844,0.0,1.0
2022-07-27,37.76,37.84,36.31,37.04,2170450,37.76,37.84,36.31,37.04,2170450,0.0,1.0
2022-07-28,37.27,37.96,35.87,37.51,1935626,37.27,37.96,35.87,37.51,1935626,0.0,1.0
2022-07-29,36.61,37.1,36.19,37.1,2498310,36.61,37.1,36.19,37.1,2498310,0.0,1.0
2022-08-01,36.38,37.21,35.75,36.12,1446014,36.38,37.21,35.75,36.12,1446014,0.0,1.0
2022-08-02,37.21,37.645,35.93,36.03,1866368,37.21,37.645,35.93,36.03,1866368,0.0,1.0
2022-08-03,38.97,39.31,37.89,37.89,2688629,38.97,39.31,37.89,37.89,2688629,0.0,1.0
2022-08-04,39.63,39.735,38.59,38.86,2907463,39.63,39.735,38.59,38.86,2907463,0.0,1.0
2022-08-05,40.39,40.49,37.8,38.88,3554848,40.39,40.49,37.8,38.88,3554848,0.0,1.0
2022-08-08,40.77,42.15,40.48,41.01,4688936,40.77,42.15,40.48,41.01,4688936,0.0,1.0
2022-08-09,38.56,40.28,37.99,40.27,3326563,38.56,40.28,37.99,40.27,3326563,0.0,1.0
2022-08-10,41.28,41.48,39.09,40.17,4450516,41.28,41.48,39.09,40.17,4450516,0.0,1.0
2022-08-11,40.45,43.88,40.241,41.51,4471635,40.45,43.88,40.241,41.51,4471635,0.0,1.0
2022-08-12,41.91,41.99,40.53,40.96,3001504,41.91,41.99,40.53,40.96,3001504,0.0,1.0
2022-08-15,42.39,42.55,41.31,41.63,2260771,42.39,42.55,41.31,41.63,2260771,0.0,1.0
2022-08-16,40.73,42.54,40.29,42.54,1817966,40.73,42.54,40.29,42.54,1817966,0.0,1.0
2022-08-17,38.64,40.34,38.56,39.92,2111258,38.64,40.34,38.56,39.92,2111258,0.0,1.0
2022-08-18,38.16,38.84,37.19,38.84,2399956,38.16,38.84,37.19,38.84,2399956,0.0,1.0
2022-08-19,36.4,37.66,36.15,37.54,2133414,36.4,37.66,36.15,37.54,2133414,0.0,1.0
2022-08-22,36.17,37.22,35.87,36.53,2265825,36.17,37.22,35.87,36.53,2265825,0.0,1.0
2022-08-23,36.83,37.26,35.71,36.26,1698381,36.83,37.26,35.71,36.26,1698381,0.0,1.0
2022-08-24,38.11,38.41,36.46,36.86,1837060,38.11,38.41,36.46,36.86,1837060,0.0,1.0
2022-08-25,39.05,39.05,38.07,38.6,1652737,39.05,39.05,38.07,38.6,1652737,0.0,1.0
2022-08-26,36.58,39.01,36.57,39.01,3020449,36.58,39.01,36.57,39.01,3020449,0.0,1.0
2022-08-29,35.7,36.775,35.6801,35.83,1928336,35.7,36.775,35.6801,35.83,1928336,0.0,1.0
2022-08-30,35.03,36.42,34.74,36.05,2651375,35.03,36.42,34.74,36.05,2651375,0.0,1.0
2022-08-31,35.49,35.98,35.01,35.77,2454550,35.49,35.98,35.01,35.77,2454550,0.0,1.0
2022-09-01,35.72,35.79,34.22,35.03,2308422,35.72,35.79,34.22,35.03,2308422,0.0,1.0
2022-09-02,34.67,36.36,34.43,36.12,3051983,34.67,36.36,34.43,36.12,3051983,0.0,1.0
2022-09-06,34.04,34.79,33.84,34.77,3181938,34.04,34.79,33.84,34.77,3181938,0.0,1.0
2022-09-07,35.65,35.78,33.82,33.99,1974090,35.65,35.78,33.82,33.99,1974090,0.0,1.0
2022-09-08,36.94,36.94,34.99,35.11,2329433,36.94,36.94,34.99,35.11,2329433,0.0,1.0
2022-09-09,37.74,38.15,37.18,37.45,1912525,37.74,38.15,37.18,37.45,1912525,0.0,1.0
2022-09-12,38.61,38.61,37.4705,37.97,2027300,38.61,38.61,37.4705,37.97,2027300,0.0,1.0
2022-09-13,36.46,37.145,36.2,37.0,2791320,36.46,37.145,36.2,37.0,2791320,0.0,1.0
2022-09-14,37.05,37.065,35.74,36.44,3136261,37.05,37.065,35.74,36.44,3136261,0.0,1.0
2022-09-15,37.68,38.25,36.68,36.725,2055462,37.68,38.25,36.68,36.725,2055462,0.0,1.0
2022-09-16,35.74,36.83,35.23,36.74,3171666,35.74,36.83,35.23,36.74,3171666,0.0,1.0
2022-09-19,35.43,35.43,34.32,35.21,2098028,35.43,35.43,34.32,35.21,2098028,0.0,1.0
2022-09-20,34.87,35.56,34.7,34.89,1553530,34.87,35.56,34.7,34.89,1553530,0.0,1.0
2022-09-21,33.93,35.78,33.91,35.11,2156286,33.93,35.78,33.91,35.11,2156286,0.0,1.0
2022-09-22,32.97,33.77,32.61,33.77,2765521,32.97,33.77,32.61,33.77,2765521,0.0,1.0
2022-09-23,32.14,32.82,31.535,32.51,2694635,32.14,32.82,31.535,32.51,2694635,0.0,1.0
2022-09-26,31.57,33.02,31.495,32.03,1556971,31.57,33.02,31.495,32.03,1556971,0.0,1.0
2022-09-27,32.24,32.9,31.84,32.14,1772253,32.24,32.9,31.84,32.14,1772253,0.0,1.0
2022-09-28,34.23,34.44,32.41,32.41,3441336,34.23,34.44,32.41,32.41,3441336,0.0,1.0
2022-09-29,32.89,33.77,32.31,33.66,2179816,32.89,33.77,32.31,33.66,2179816,0.0,1.0
2022-09-30,32.87,34.37,32.74,32.74,2001808,32.87,34.37,32.74,32.74,2001808,0.0,1.0
2022-10-03,33.19,33.5283,32.36,33.25,1589522,33.19,33.5283,32.36,33.25,1589522,0.0,1.0
2022-10-04,35.71,35.74,33.96,33.96,3559983,35.71,35.74,33.96,33.96,3559983,0.0,1.0
2022-10-05,35.04,35.24,33.74,34.86,3506079,35.04,35.24,33.74,34.86,3506079,0.0,1.0
2022-10-06,35.03,35.69,34.55,34.92,1420162,35.03,35.69,34.55,34.92,1420162,0.0,1.0
2022-10-07,32.86,34.3,32.7,34.17,2349086,32.86,34.3,32.7,34.17,2349086,0.0,1.0
2022-10-10,31.9,32.89,31.5,32.82,1825472,31.9,32.89,31.5,32.82,1825472,0.0,1.0
2022-10-11,31.73,32.6688,30.79,31.74,2256943,31.73,32.6688,30.79,31.74,2256943,0.0,1.0
2022-10-12,31.92,32.148,31.02,31.99,1530627,31.92,32.148,31.02,31.99,1530627,0.0,1.0
2022-10-13,31.7,32.21,30.22,30.56,3916599,31.7,32.21,30.22,30.56,3916599,0.0,1.0
2022-10-14,30.52,32.74,30.45,32.25,3017650,30.52,32.74,30.45,32.25,3017650,0.0,1.0
2022-10-17,31.95,32.11,31.17,31.34,2005185,31.95,32.11,31.17,31.34,2005185,0.0,1.0
2022-10-18,32.36,33.4,31.8825,32.95,1289848,32.36,33.4,31.8825,32.95,1289848,0.0,1.0
2022-10-19,30.5,31.98,30.25,31.82,1693335,30.5,31.98,30.25,31.82,1693335,0.0,1.0
2022-10-20,30.33,31.5409,30.17,30.415,1895360,30.33,31.5409,30.17,30.415,1895360,0.0,1.0
2022-10-21,31.12,31.16,29.76,30.35,1568149,31.12,31.16,29.76,30.35,1568149,0.0,1.0
2022-10-24,30.96,31.31,30.1,31.2,1068091,30.96,31.31,30.1,31.2,1068091,0.0,1.0
2022-10-25,32.63,32.85,31.11,31.11,1534628,32.63,32.85,31.11,31.11,1534628,0.0,1.0
2022-10-26,33.55,34.69,32.28,32.32,2722346,33.55,34.69,32.28,32.32,2722346,0.0,1.0
2022-10-27,32.99,34.28,32.86,34.18,1586653,32.99,34.28,32.86,34.18,1586653,0.0,1.0
2022-10-28,34.18,34.27,32.63,33.17,1401443,34.18,34.27,32.63,33.17,1401443,0.0,1.0
2022-10-31,33.76,34.37,33.44,33.82,1321988,33.76,34.37,33.44,33.82,1321988,0.0,1.0
2022-11-01,34.19,34.97,33.98,34.35,1257540,34.19,34.97,33.98,34.35,1257540,0.0,1.0
2022-11-02,33.03,35.3,33.03,34.26,3118269,33.03,35.3,33.03,34.26,3118269,0.0,1.0
2022-11-03,32.66,33.65,32.05,32.58,1666969,32.66,33.65,32.05,32.58,1666969,0.0,1.0
2022-11-04,32.51,33.74,31.6,33.52,1332081,32.51,33.74,31.6,33.52,1332081,0.0,1.0
2022-11-07,31.58,32.73,31.26,32.36,1632650,31.58,32.73,31.26,32.36,1632650,0.0,1.0
2022-11-08,32.14,32.86,31.27,31.57,1540427,32.14,32.86,31.27,31.57,1540427,0.0,1.0
2022-11-09,30.77,32.09,30.76,31.78,1537485,30.77,32.09,30.76,31.78,1537485,0.0,1.0
2022-11-10,34.22,34.3,32.74,33.04,4020967,34.22,34.3,32.74,33.04,4020967,0.0,1.0
2022-11-11,36.23,36.97,33.86,34.14,3912479,36.23,36.97,33.86,34.14,3912479,0.0,1.0
2022-11-14,34.99,36.28,34.93,35.87,1317574,34.99,36.28,34.93,35.87,1317574,0.0,1.0
2022-11-15,35.0,36.428,34.59,35.93,2046086,35.0,36.428,34.59,35.93,2046086,0.0,1.0
2022-11-16,33.65,34.63,33.435,34.46,1187239,33.65,34.63,33.435,34.46,1187239,0.0,1.0
2022-11-17,32.76,33.19,32.37,32.81,2394155,32.76,33.19,32.37,32.81,2394155,0.0,1.0
2022-11-18,32.25,33.67,32.025,33.58,1107456,32.25,33.67,32.025,33.58,1107456,0.0,1.0
2022-11-21,31.71,32.19,31.43,32.14,1232948,31.71,32.19,31.43,32.14,1232948,0.0,1.0
2022-11-22,31.59,31.92,31.01,31.86,1235317,31.59,31.92,31.01,31.86,1235317,0.0,1.0
2022-11-23,31.88,32.28,31.43,31.68,991101,31.88,32.28,31.43,31.68,991101,0.0,1.0
2022-11-25,31.7,31.7818,31.25,31.675,369965,31.7,31.7818,31.25,31.675,369965,0.0,1.0
2022-11-28,30.63,31.97,30.51,31.57,1823395,30.63,31.97,30.51,31.57,1823395,0.0,1.0
2022-11-29,30.51,31.17,30.4,30.79,2058021,30.51,31.17,30.4,30.79,2058021,0.0,1.0
2022-11-30,32.5,32.58,30.3071,30.7,2891961,32.5,32.58,30.3071,30.7,2891961,0.0,1.0
2022-12-01,32.71,33.11,31.99,32.59,1325008,32.71,33.11,31.99,32.59,1325008,0.0,1.0
2022-12-02,32.98,33.05,31.65,31.89,1335503,32.98,33.05,31.65,31.89,1335503,0.0,1.0
2022-12-05,31.48,32.83,31.225,32.67,1351220,31.48,32.83,31.225,32.67,1351220,0.0,1.0
2022-12-06,30.49,31.57,30.32,31.57,1431314,30.49,31.57,30.32,31.57,1431314,0.0,1.0
2022-12-07,30.58,30.87,30.15,30.48,1486307,30.58,30.87,30.15,30.48,1486307,0.0,1.0
2022-12-08,31.26,31.4808,30.2,30.8,1286872,31.26,31.4808,30.2,30.8,1286872,0.0,1.0
2022-12-09,30.35,31.47,30.31,31.0,1347667,30.35,31.47,30.31,31.0,1347667,0.0,1.0
2022-12-12,30.86,30.8899,29.8373,30.22,1235826,30.86,30.8899,29.8373,30.22,1235826,0.0,1.0
2022-12-13,31.19,33.3,30.71,32.42,3281489,31.19,33.3,30.71,32.42,3281489,0.0,1.0
2022-12-14,30.97,31.68,30.5,31.11,1687606,30.97,31.68,30.5,31.11,1687606,0.0,1.0
2022-12-15,29.89,30.62,29.815,30.23,1514738,29.89,30.62,29.815,30.23,1514738,0.0,1.0
2022-12-16,30.16,30.42,29.63,30.09,1728550,30.16,30.42,29.63,30.09,1728550,0.0,1.0
2022-12-19,28.84,30.16,28.64,30.15,2309376,28.84,30.16,28.64,30.15,2309376,0.0,1.0
2022-12-20,29.06,29.3699,28.53,28.81,1073114,29.06,29.3699,28.53,28.81,1073114,0.0,1.0
2022-12-21,29.7,30.32,29.2001,29.31,1764385,29.7,30.32,29.2001,29.31,1764385,0.0,1.0
2022-12-22,29.36,29.43,28.47,29.27,1543012,29.36,29.43,28.47,29.27,1543012,0.0,1.0
2022-12-23,28.42,29.4599,28.29,29.13,1130917,28.42,29.4599,28.29,29.13,1130917,0.0,1.0
2022-12-27,27.24,28.28,27.191,28.27,1330195,27.24,28.28,27.191,28.27,1330195,0.0,1.0
2022-12-28,27.085,27.7,26.98,27.13,1670280,27.085,27.7,26.98,27.13,1670280,0.0,1.0
2022-12-29,28.185,28.5,27.11,27.32,1339243,28.185,28.5,27.11,27.32,1339243,0.0,1.0
2022-12-30,28.23,28.26,27.34,27.75,1595857,28.23,28.26,27.34,27.75,1595857,0.0,1.0
2023-01-03,27.61,29.1,27.43,28.63,1777205,27.61,29.1,27.43,28.63,1777205,0.0,1.0
2023-01-04,28.65,28.74,27.66,27.78,1258931,28.65,28.74,27.66,27.78,1258931,0.0,1.0
2023-01-05,28.38,28.61,27.92,28.465,1636601,28.38,28.61,27.92,28.465,1636601,0.0,1.0
2023-01-06,28.28,28.5,27.36,28.45,3278992,28.28,28.5,27.36,28.45,3278992,0.0,1.0
2023-01-09,29.18,29.71,28.75,29.11,2274614,29.18,29.71,28.75,29.11,2274614,0.0,1.0
2023-01-10,30.22,30.28,29.11,29.16,1437779,30.22,30.28,29.11,29.16,1437779,0.0,1.0
2023-01-11,31.31,31.345,29.945,30.38,1337433,31.31,31.345,29.945,30.38,1337433,0.0,1.0
2023-01-12,32.39,32.46,30.46,31.51,1614456,32.39,32.46,30.46,31.51,1614456,0.0,1.0
2023-01-13,32.81,32.9199,31.83,31.85,1558036,32.81,32.9199,31.83,31.85,1558036,0.0,1.0
2023-01-17,33.43,33.485,32.18,32.67,981292,33.43,33.485,32.18,32.67,981292,0.0,1.0
2023-01-18,32.9,34.36,32.79,33.61,2472081,32.9,34.36,32.79,33.61,2472081,0.0,1.0
2023-01-19,31.8,32.52,31.2499,32.42,2146118,31.8,32.52,31.2499,32.42,2146118,0.0,1.0
2023-01-20,32.49,32.6099,31.52,32.07,1687044,32.49,32.6099,31.52,32.07,1687044,0.0,1.0
2023-01-23,33.36,33.455,32.17,32.53,1173977,33.36,33.455,32.17,32.53,1173977,0.0,1.0
2023-01-24,32.89,33.7099,32.72,33.06,867533,32.89,33.7099,32.72,33.06,867533,0.0,1.0
2023-01-25,33.06,33.07,31.75,32.25,1110606,33.06,33.07,31.75,32.25,1110606,0.0,1.0
2023-01-26,33.11,33.93,32.58,33.66,751192,33.11,33.93,32.58,33.66,751192,0.0,1.0
2023-01-27,34.06,34.23,32.8052,32.95,1180515,34.06,34.23,32.8052,32.95,1180515,0.0,1.0
2023-01-30,32.7,33.65,32.655,33.51,1975764,32.7,33.65,32.655,33.51,1975764,0.0,1.0
2023-01-31,33.7,33.73,32.83,32.87,1058273,33.7,33.73,32.83,32.87,1058273,0.0,1.0
2023-02-01,34.5,34.89,32.84,33.69,2464518,34.5,34.89,32.84,33.69,2464518,0.0,1.0
2023-02-02,36.49,37.16,35.28,35.28,3610730,36.49,37.16,35.28,35.28,3610730,0.0,1.0
2023-02-03,35.28,36.15,34.81,35.36,2425794,35.28,36.15,34.81,35.36,2425794,0.0,1.0
2023-02-06,34.56,35.21,34.42,34.88,1425138,34.56,35.21,34.42,34.88,1425138,0.0,1.0
2023-02-07,35.14,35.235,33.97,34.64,1360263,35.14,35.235,33.97,34.64,1360263,0.0,1.0
2023-02-08,33.72,35.25,33.67,34.96,1740508,33.72,35.25,33.67,34.96,1740508,0.0,1.0
2023-02-09,32.69,34.495,32.56,34.29,2107555,32.69,34.495,32.56,34.29,2107555,0.0,1.0
2023-02-10,32.17,32.53,31.88,32.41,1560331,32.17,32.53,31.88,32.41,1560331,0.0,1.0
2023-02-13,32.53,32.74,31.82,32.27,1703519,32.53,32.74,31.82,32.27,1703519,0.0,1.0
2023-02-14,32.8,33.13,31.765,32.32,2236269,32.8,33.13,31.765,32.32,2236269,0.0,1.0
2023-02-15,33.51,33.65,32.42,32.65,2773395,33.51,33.65,32.42,32.65,2773395,0.0,1.0
2023-02-16,32.53,33.32,32.31,32.87,2136739,32.53,33.32,32.31,32.87,2136739,0.0,1.0
2023-02-17,32.47,32.52,31.42,32.22,2132816,32.47,32.52,31.42,32.22,2132816,0.0,1.0
2023-02-21,30.44,31.83,30.41,31.78,2240207,30.44,31.83,30.41,31.78,2240207,0.0,1.0
2023-02-22,31.13,31.2499,30.35,30.69,1852498,31.13,31.2499,30.35,30.69,1852498,0.0,1.0
2023-02-23,30.72,31.6,29.91,31.35,1581964,30.72,31.6,29.91,31.35,1581964,0.0,1.0
2023-02-24,29.67,30.22,29.56,29.89,2871244,29.67,30.22,29.56,29.89,2871244,0.0,1.0
2023-02-27,29.93,30.19,29.58,30.12,1853197,29.93,30.19,29.58,30.12,1853197,0.0,1.0
2023-02-28,30.35,30.695,29.9,30.0,2573182,30.35,30.695,29.9,30.0,2573182,0.0,1.0
2023-03-01,30.0,30.87,29.895,30.79,1744224,30.0,30.87,29.895,30.79,1744224,0.0,1.0
2023-03-02,30.15,30.27,29.65,29.86,2101241,30.15,30.27,29.65,29.86,2101241,0.0,1.0
2023-03-03,31.0,31.18,29.95,30.16,1777452,31.0,31.18,29.95,30.16,1777452,0.0,1.0
2023-03-06,30.13,31.06,29.995,31.01,1850589,30.13,31.06,29.995,31.01,1850589,0.0,1.0
2023-03-07,29.81,30.45,29.665,29.99,1196139,29.81,30.45,29.665,29.99,1196139,0.0,1.0
2023-03-08,29.77,30.2,29.46,29.9,2366498,29.77,30.2,29.46,29.9,2366498,0.0,1.0
2023-03-09,28.65,30.015,28.54,29.92,1294417,28.65,30.015,28.54,29.92,1294417,0.0,1.0
2023-03-10,27.46,28.76,26.765,28.6,4738476,27.46,28.76,26.765,28.6,4738476,0.0,1.0
2023-03-13,28.48,29.08,27.06,27.06,3895843,28.48,29.08,27.06,27.06,3895843,0.0,1.0
2023-03-14,28.9,29.46,28.43,29.325,1688041,28.9,29.46,28.43,29.325,1688041,0.0,1.0
2023-03-15,28.94,29.0,28.24,28.39,2039344,28.94,29.0,28.24,28.39,2039344,0.0,1.0
2023-03-16,29.44,29.66,28.45,28.86,2533959,29.44,29.66,28.45,28.86,2533959,0.0,1.0
2023-03-17,28.52,29.21,28.28,28.68,4112455,28.52,29.21,28.28,28.68,4112455,0.0,1.0
2023-03-20,28.27,28.68,27.91,28.54,1507362,28.27,28.68,27.91,28.54,1507362,0.0,1.0
2023-03-21,29.35,29.535,28.38,28.49,2046995,29.35,29.535,28.38,28.49,2046995,0.0,1.0
2023-03-22,28.09,29.41,28.09,29.35,3373692,28.09,29.41,28.09,29.35,3373692,0.0,1.0
2023-03-23,28.28,29.275,27.91,28.61,1713976,28.28,29.275,27.91,28.61,1713976,0.0,1.0
2023-03-24,28.65,28.8,27.79,28.11,1613231,28.65,28.8,27.79,28.11,1613231,0.0,1.0
2023-03-27,28.64,29.27,28.52,28.93,1262278,28.64,29.27,28.52,28.93,1262278,0.0,1.0
2023-03-28,28.005,28.7299,27.954,28.66,1404236,28.005,28.7299,27.954,28.66,1404236,0.0,1.0
2023-03-29,28.89,28.97,28.27,28.46,1362518,28.89,28.97,28.27,28.46,1362518,0.0,1.0
2023-03-30,28.66,29.3599,28.49,29.18,1733893,28.66,29.3599,28.49,29.18,1733893,0.0,1.0
2023-03-31,30.07,30.295,28.92,28.92,3421062,30.07,30.295,28.92,28.92,3421062,0.0,1.0
2023-04-03,29.76,30.01,29.29,29.97,1856147,29.76,30.01,29.29,29.97,1856147,0.0,1.0
2023-04-04,29.63,30.06,29.3,29.985,1922594,29.63,30.06,29.3,29.985,1922594,0.0,1.0
2023-04-05,29.1,29.6,28.89,29.49,1908422,29.1,29.6,28.89,29.49,1908422,0.0,1.0
2023-04-06,29.72,29.81,28.82,29.0,1092092,29.72,29.81,28.82,29.0,1092092,0.0,1.0
2023-04-10,29.61,29.65,29.11,29.33,1482351,29.61,29.65,29.11,29.33,1482351,0.0,1.0
2023-04-11,29.97,30.205,29.59,29.71,1316604,29.97,30.205,29.59,29.71,1316604,0.0,1.0
2023-04-12,29.28,30.7,29.2641,30.52,1878853,29.28,30.7,29.2641,30.52,1878853,0.0,1.0
2023-04-13,30.9,31.065,29.53,29.58,2416450,30.9,31.065,29.53,29.58,2416450,0.0,1.0
2023-04-14,30.31,31.13,30.065,30.9,1704673,30.31,31.13,30.065,30.9,1704673,0.0,1.0
2023-04-17,30.75,31.14,30.23,30.3,2556616,30.75,31.14,30.23,30.3,2556616,0.0,1.0
2023-04-18,30.48,31.05,30.18,30.98,1289738,30.48,31.05,30.18,30.98,1289738,0.0,1.0
2023-04-19,30.85,31.09,30.01,30.19,1009719,30.85,31.09,30.01,30.19,1009719,0.0,1.0
2023-04-20,29.95,30.63,29.88,30.45,1590113,29.95,30.63,29.88,30.45,1590113,0.0,1.0
2023-04-21,30.58,30.72,29.892,30.03,1405264,30.58,30.72,29.892,30.03,1405264,0.0,1.0
2023-04-24,30.12,30.75,29.96,30.61,1111363,30.12,30.75,29.96,30.61,1111363,0.0,1.0
2023-04-25,29.11,30.05,29.095,30.0,1466198,29.11,30.05,29.095,30.0,1466198,0.0,1.0
2023-04-26,28.715,29.3499,28.6,29.16,1384380,28.715,29.3499,28.6,29.16,1384380,0.0,1.0
2023-04-27,28.85,29.12,28.61,29.03,989399,28.85,29.12,28.61,29.03,989399,0.0,1.0
2023-04-28,28.96,29.24,28.16,28.59,1316800,28.96,29.24,28.16,28.59,1316800,0.0,1.0
2023-05-01,29.2,29.32,28.69,28.88,1150727,29.2,29.32,28.69,28.88,1150727,0.0,1.0
2023-05-02,28.26,29.05,28.21,29.01,1704174,28.26,29.05,28.21,29.01,1704174,0.0,1.0
2023-05-03,28.86,29.56,28.31,28.39,2018631,28.86,29.56,28.31,28.39,2018631,0.0,1.0
2023-05-04,29.37,29.46,28.55,28.87,1379496,29.37,29.46,28.55,28.87,1379496,0.0,1.0
2023-05-05,29.71,29.77,29.11,29.5,1155974,29.71,29.77,29.11,29.5,1155974,0.0,1.0
2023-05-08,29.81,29.91,29.205,29.675,1193421,29.81,29.91,29.205,29.675,1193421,0.0,1.0
2023-05-09,30.15,30.225,29.241,29.58,1186485,30.15,30.225,29.241,29.58,1186485,0.0,1.0
2023-05-10,30.93,31.35,30.59,30.9,3611844,30.93,31.35,30.59,30.9,3611844,0.0,1.0
2023-05-11,30.38,30.8147,30.26,30.68,953363,30.38,30.8147,30.26,30.68,953363,0.0,1.0
2023-05-12,29.86,30.46,29.72,30.46,1108282,29.86,30.46,29.72,30.46,1108282,0.0,1.0
2023-05-15,30.81,31.06,29.75,29.89,1712407,30.81,31.06,29.75,29.89,1712407,0.0,1.0
2023-05-16,29.78,30.6,29.56,30.58,1162642,29.78,30.6,29.56,30.58,1162642,0.0,1.0
2023-05-17,30.28,30.29,29.29,29.88,1173471,30.28,30.29,29.29,29.88,1173471,0.0,1.0
2023-05-18,30.49,30.62,29.785,30.12,1338955,30.49,30.62,29.785,30.12,1338955,0.0,1.0
2023-05-19,30.76,30.95,30.38,30.38,1101837,30.76,30.95,30.38,30.38,1101837,0.0,1.0
2023-05-22,32.44,32.57,30.85,30.85,2152938,32.44,32.57,30.85,30.85,2152938,0.0,1.0
2023-05-23,32.5,33.7,32.29,32.29,2587578,32.5,33.7,32.29,32.29,2587578,0.0,1.0
2023-05-24,32.08,32.47,31.435,32.47,1319386,32.08,32.47,31.435,32.47,1319386,0.0,1.0
2023-05-25,31.28,32.45,30.9,32.45,1499573,31.28,32.45,30.9,32.45,1499573,0.0,1.0
2023-05-26,31.69,31.86,31.11,31.33,851132,31.69,31.86,31.11,31.33,851132,0.0,1.0
2023-05-30,31.72,32.71,31.47,31.99,2160492,31.72,32.71,31.47,31.99,2160492,0.0,1.0
2023-05-31,31.63,32.18,31.02,31.51,1959178,31.63,32.18,31.02,31.51,1959178,0.0,1.0
2023-06-01,32.56,32.815,31.34,31.82,1087001,32.56,32.815,31.34,31.82,1087001,0.0,1.0
2023-06-02,33.25,33.3,32.35,33.08,2381902,33.25,33.3,32.35,33.08,2381902,0.0,1.0
2023-06-05,33.5,33.77,33.17,33.27,813140,33.5,33.77,33.17,33.27,813140,0.0,1.0
2023-06-06,34.26,34.435,33.14,33.36,1196265,34.26,34.435,33.14,33.36,1196265,0.0,1.0
2023-06-07,33.9,34.91,33.755,34.48,1616029,33.9,34.91,33.755,34.48,1616029,0.0,1.0
2023-06-08,33.86,34.16,33.35,33.84,1073852,33.86,34.16,33.35,33.84,1073852,0.0,1.0
2023-06-09,33.32,34.28,33.22,34.25,1055440,33.32,34.28,33.22,34.25,1055440,0.0,1.0
2023-06-12,34.17,34.43,33.37,33.55,1064491,34.17,34.43,33.37,33.55,1064491,0.0,1.0
2023-06-13,35.21,35.35,34.365,34.46,1615034,35.21,35.35,34.365,34.46,1615034,0.0,1.0
2023-06-14,34.5,35.46,33.9,35.26,1865764,34.5,35.46,33.9,35.26,1865764,0.0,1.0
2023-06-15,35.2,35.32,34.16,34.24,830975,35.2,35.32,34.16,34.24,830975,0.0,1.0
2023-06-16,34.61,35.6,34.58,35.54,1240910,34.61,35.6,34.58,35.54,1240910,0.0,1.0
2023-06-20,34.73,34.89,34.11,34.48,1129924,34.73,34.89,34.11,34.48,1129924,0.0,1.0
2023-06-21,33.75,34.67,33.44,34.66,2095656,33.75,34.67,33.44,34.66,2095656,0.0,1.0
2023-06-22,33.42,33.79,33.19,33.79,996378,33.42,33.79,33.19,33.79,996378,0.0,1.0
2023-06-23,32.79,33.07,32.48,32.9,1099818,32.79,33.07,32.48,32.9,1099818,0.0,1.0
2023-06-26,32.6,32.91,32.47,32.78,546554,32.6,32.91,32.47,32.78,546554,0.0,1.0
2023-06-27,32.84,33.025,32.22,32.69,1013705,32.84,33.025,32.22,32.69,1013705,0.0,1.0
2023-06-28,33.78,33.8,32.6199,32.72,715022,33.78,33.8,32.6199,32.72,715022,0.0,1.0
2023-06-29,33.71,34.17,33.63,33.87,985338,33.71,34.17,33.63,33.87,985338,0.0,1.0
2023-06-30,34.09,34.62,34.09,34.28,1085053,34.09,34.62,34.09,34.28,1085053,0.0,1.0
2023-07-03,33.97,34.39,33.7201,34.23,641964,33.97,34.39,33.7201,34.23,641964,0.0,1.0
2023-07-05,33.75,33.93,33.45,33.77,791866,33.75,33.93,33.45,33.77,791866,0.0,1.0
2023-07-06,32.54,33.19,32.33,33.09,1162813,32.54,33.19,32.33,33.09,1162813,0.0,1.0
2023-07-07,33.15,33.34,32.66,32.86,849202,33.15,33.34,32.66,32.86,849202,0.0,1.0
2023-07-10,34.87,34.875,33.03,33.07,1754231,34.87,34.875,33.03,33.07,1754231,0.0,1.0
2023-07-11,35.31,35.4532,34.69,35.13,1165020,35.31,35.4532,34.69,35.13,1165020,0.0,1.0
2023-07-12,36.57,36.92,35.98,36.72,2650837,36.57,36.92,35.98,36.72,2650837,0.0,1.0
2023-07-13,36.94,37.155,36.4,36.93,1692594,36.94,37.155,36.4,36.93,1692594,0.0,1.0
2023-07-14,36.26,37.43,36.17,37.33,1537244,36.26,37.43,36.17,37.33,1537244,0.0,1.0
2023-07-17,37.21,37.46,35.8801,36.39,1568927,37.21,37.46,35.8801,36.39,1568927,0.0,1.0
2023-07-18,37.76,37.8725,37.2,37.44,1288985,37.76,37.8725,37.2,37.44,1288985,0.0,1.0
2023-07-19,38.18,38.97,37.92,37.98,1850086,38.18,38.97,37.92,37.98,1850086,0.0,1.0
2023-07-20,36.57,38.03,36.44,37.83,2155638,36.57,38.03,36.44,37.83,2155638,0.0,1.0
2023-07-21,37.11,37.47,36.345,36.98,1637137,37.11,37.47,36.345,36.98,1637137,0.0,1.0
2023-07-24,36.32,37.33,36.19,37.24,1332699,36.32,37.33,36.19,37.24,1332699,0.0,1.0
2023-07-25,36.46,36.87,36.25,36.34,871012,36.46,36.87,36.25,36.34,871012,0.0,1.0
2023-07-26,37.13,37.21,36.29,36.45,1148152,37.13,37.21,36.29,36.45,1148152,0.0,1.0
2023-07-27,36.13,37.76,35.94,37.71,1899409,36.13,37.76,35.94,37.71,1899409,0.0,1.0
2023-07-28,37.29,37.29,36.48,36.64,1246817,37.29,37.29,36.48,36.64,1246817,0.0,1.0
2023-07-31,38.0,38.0,37.34,37.5,1780657,38.0,38.0,37.34,37.5,1780657,0.0,1.0
2023-08-01,37.04,37.68,36.76,37.66,1022541,37.04,37.68,36.76,37.66,1022541,0.0,1.0
2023-08-02,35.21,36.33,35.04,36.33,1675882,35.21,36.33,35.04,36.33,1675882,0.0,1.0
2023-08-03,33.96,34.58,33.905,34.56,1709326,33.96,34.58,33.905,34.56,1709326,0.0,1.0
2023-08-04,33.99,34.485,33.78,34.43,1387543,33.99,34.485,33.78,34.43,1387543,0.0,1.0
2023-08-07,33.02,34.0,32.55,34.0,1793774,33.02,34.0,32.55,34.0,1793774,0.0,1.0
2023-08-08,33.12,33.13,32.36,32.67,1289081,33.12,33.13,32.36,32.67,1289081,0.0,1.0
2023-08-09,32.68,33.47,32.43,33.24,1907957,32.68,33.47,32.43,33.24,1907957,0.0,1.0
2023-08-10,32.22,33.15,31.94,32.78,2030171,32.22,33.15,31.94,32.78,2030171,0.0,1.0
2023-08-11,31.88,32.27,31.69,31.95,1667154,31.88,32.27,31.69,31.95,1667154,0.0,1.0
2023-08-14,31.84,31.84,31.26,31.73,1470128,31.84,31.84,31.26,31.73,1470128,0.0,1.0
2023-08-15,31.6,32.02,31.505,31.68,1139561,31.6,32.02,31.505,31.68,1139561,0.0,1.0
2023-08-16,30.6,31.51,30.57,31.5,1379782,30.6,31.51,30.57,31.5,1379782,0.0,1.0
2023-08-17,30.36,30.65,30.2299,30.65,1214356,30.36,30.65,30.2299,30.65,1214356,0.0,1.0
2023-08-18,30.33,30.85,29.85,29.95,1294719,30.33,30.85,29.85,29.95,1294719,0.0,1.0
2023-08-21,30.94,31.1,30.17,30.5,1525056,30.94,31.1,30.17,30.5,1525056,0.0,1.0
2023-08-22,30.95,31.405,30.66,31.18,1389204,30.95,31.405,30.66,31.18,1389204,0.0,1.0
2023-08-23,31.61,31.8,31.0,31.0,1605598,31.61,31.8,31.0,31.0,1605598,0.0,1.0
2023-08-24,30.41,31.83,30.35,31.78,1974048,30.41,31.83,30.35,31.78,1974048,0.0,1.0
2023-08-25,30.56,30.81,30.01,30.49,1812527,30.56,30.81,30.01,30.49,1812527,0.0,1.0
2023-08-28,30.79,31.14,30.63,30.9,784872,30.79,31.14,30.63,30.9,784872,0.0,1.0
2023-08-29,31.98,32.235,30.6,30.83,2339023,31.98,32.235,30.6,30.83,2339023,0.0,1.0
2023-08-30,32.24,32.345,31.64,31.97,622036,32.24,32.345,31.64,31.97,622036,0.0,1.0
2023-08-31,32.25,32.6,32.15,32.34,696615,32.25,32.6,32.15,32.34,696615,0.0,1.0
2023-09-01,32.61,33.08,32.54,32.57,904072,32.61,33.08,32.54,32.57,904072,0.0,1.0
2023-09-05,32.01,32.53,31.95,32.44,786020,32.01,32.53,31.95,32.44,786020,0.0,1.0
2023-09-06,32.0,32.2,31.535,31.95,1079850,32.0,32.2,31.535,31.95,1079850,0.0,1.0
2023-09-07,31.49,31.635,31.015,31.61,1582686,31.49,31.635,31.015,31.61,1582686,0.0,1.0
2023-09-08,31.11,31.46,31.05,31.46,1298915,31.11,31.46,31.05,31.46,1298915,0.0,1.0
2023-09-11,31.57,31.6999,31.07,31.23,654024,31.57,31.6999,31.07,31.23,654024,0.0,1.0
2023-09-12,31.53,31.88,31.26,31.34,559354,31.53,31.88,31.26,31.34,559354,0.0,1.0
2023-09-13,31.33,31.85,31.321,31.52,940124,31.33,31.85,31.321,31.52,940124,0.0,1.0
2023-09-14,31.03,31.69,31.0032,31.68,788233,31.03,31.69,31.0032,31.68,788233,0.0,1.0
2023-09-15,30.51,31.148,30.35,30.96,988019,30.51,31.148,30.35,30.96,988019,0.0,1.0
2023-09-18,29.62,30.38,29.593,30.38,969946,29.62,30.38,29.593,30.38,969946,0.0,1.0
2023-09-19,29.55,29.65,29.105,29.61,1687544,29.55,29.65,29.105,29.61,1687544,0.0,1.0
2023-09-20,29.02,29.9,29.02,29.67,1180148,29.02,29.9,29.02,29.67,1180148,0.0,1.0
2023-09-21,28.23,28.77,28.205,28.77,1294000,28.23,28.77,28.205,28.77,1294000,0.0,1.0
2023-09-22,27.91,28.56,27.875,28.37,1741095,27.91,28.56,27.875,28.37,1741095,0.0,1.0
2023-09-25,27.6,27.94,27.44,27.73,1380513,27.6,27.94,27.44,27.73,1380513,0.0,1.0
2023-09-26,27.64,28.31,27.605,27.61,1162417,27.64,28.31,27.605,27.61,1162417,0.0,1.0
2023-09-27,27.97,28.46,27.69,28.11,1531191,27.97,28.46,27.69,28.11,1531191,0.0,1.0
2023-09-28,27.87,28.26,27.45,28.05,1716070,27.87,28.26,27.45,28.05,1716070,0.0,1.0
2023-09-29,27.86,28.505,27.7,28.19,1813376,27.86,28.505,27.7,28.19,1813376,0.0,1.0
2023-10-02,26.95,27.75,26.72,27.75,1793362,26.95,27.75,26.72,27.75,1793362,0.0,1.0
2023-10-03,26.49,26.94,26.3,26.62,1855793,26.49,26.94,26.3,26.62,1855793,0.0,1.0
2023-10-04,26.27,26.68,26.05,26.67,1508479,26.27,26.68,26.05,26.67,1508479,0.0,1.0
2023-10-05,26.55,26.605,25.73,26.18,1861766,26.55,26.605,25.73,26.18,1861766,0.0,1.0
2023-10-06,26.27,26.49,25.82,26.19,1637202,26.27,26.49,25.82,26.19,1637202,0.0,1.0
2023-10-09,26.17,26.2899,25.56,25.92,1304702,26.17,26.2899,25.56,25.92,1304702,0.0,1.0
2023-10-10,26.84,27.15,26.23,26.23,1771697,26.84,27.15,26.23,26.23,1771697,0.0,1.0
2023-10-11,26.51,27.225,26.19,26.92,1907114,26.51,27.225,26.19,26.92,1907114,0.0,1.0
2023-10-12,25.02,26.65,24.93,26.65,2690218,25.02,26.65,24.93,26.65,2690218,0.0,1.0
2023-10-13,25.12,25.22,24.75,25.06,1911326,25.12,25.22,24.75,25.06,1911326,0.0,1.0
2023-10-16,25.46,25.68,24.7,25.08,1466742,25.46,25.68,24.7,25.08,1466742,0.0,1.0
2023-10-17,25.75,26.09,25.13,25.2,1526584,25.75,26.09,25.13,25.2,1526584,0.0,1.0
2023-10-18,24.59,25.61,24.51,25.61,1679600,24.59,25.61,24.51,25.61,1679600,0.0,1.0
2023-10-19,23.92,24.67,23.88,24.67,2580547,23.92,24.67,23.88,24.67,2580547,0.0,1.0
2023-10-20,23.75,24.19,23.48,23.82,1930876,23.75,24.19,23.48,23.82,1930876,0.0,1.0
2023-10-23,23.57,24.015,23.22,23.575,2016204,23.57,24.015,23.22,23.575,2016204,0.0,1.0
2023-10-24,24.25,24.49,23.72,23.72,2932857,24.25,24.49,23.72,23.72,2932857,0.0,1.0
2023-10-25,22.95,24.0,22.85,23.94,2053704,22.95,24.0,22.85,23.94,2053704,0.0,1.0
2023-10-26,22.98,23.35,22.835,23.04,1786667,22.98,23.35,22.835,23.04,1786667,0.0,1.0
2023-10-27,22.24,23.33,22.18,23.28,2624616,22.24,23.33,22.18,23.28,2624616,0.0,1.0
2023-10-30,22.43,22.64,21.97,22.57,1545005,22.43,22.64,21.97,22.57,1545005,0.0,1.0
2023-10-31,23.02,23.1359,22.2,22.4,1757349,23.02,23.1359,22.2,22.4,1757349,0.0,1.0
2023-11-01,23.22,23.24,22.61,23.18,2705311,23.22,23.24,22.61,23.18,2705311,0.0,1.0
2023-11-02,24.33,24.47,23.69,23.69,4518130,24.33,24.47,23.69,23.69,4518130,0.0,1.0
2023-11-03,26.04,26.38,24.68,24.68,5694048,26.04,26.38,24.68,24.68,5694048,0.0,1.0
2023-11-06,25.3,26.4,25.14,26.4,2837960,25.3,26.4,25.14,26.4,2837960,0.0,1.0
2023-11-07,26.12,26.25,25.16,25.26,2708619,26.12,26.25,25.16,25.26,2708619,0.0,1.0
2023-11-08,25.05,26.2498,24.9,26.17,2928549,25.05,26.2498,24.9,26.17,2928549,0.0,1.0
2023-11-09,23.98,25.33,23.86,25.235,3962992,23.98,25.33,23.86,25.235,3962992,0.0,1.0
2023-11-10,24.1,24.14,23.25,24.06,2722600,24.1,24.14,23.25,24.06,2722600,0.0,1.0
2023-11-13,23.85,23.86,22.916,23.69,2432533,23.85,23.86,22.916,23.69,2432533,0.0,1.0
2023-11-14,25.96,26.02,25.1,25.1,5178272,25.96,26.02,25.1,25.1,5178272,0.0,1.0
2023-11-15,26.62,27.5,26.1001,26.15,4172941,26.62,27.5,26.1001,26.15,4172941,0.0,1.0
2023-11-16,26.03,26.61,25.54,26.55,3838560,26.03,26.61,25.54,26.55,3838560,0.0,1.0
2023-11-17,27.57,27.665,26.32,26.35,4320071,27.57,27.665,26.32,26.35,4320071,0.0,1.0
2023-11-20,28.18,28.72,27.44,27.77,3426685,28.18,28.72,27.44,27.77,3426685,0.0,1.0
2023-11-21,27.15,28.035,27.11,28.035,3092647,27.15,28.035,27.11,28.035,3092647,0.0,1.0
2023-11-22,27.6,28.03,27.3308,27.48,1952433,27.6,28.03,27.3308,27.48,1952433,0.0,1.0
2023-11-24,27.99,28.25,27.52,27.66,1364471,27.99,28.25,27.52,27.66,1364471,0.0,1.0
2023-11-27,27.83,27.96,27.15,27.83,1736418,27.83,27.96,27.15,27.83,1736418,0.0,1.0
2023-11-28,28.02,28.04,27.17,27.64,2357973,28.02,28.04,27.17,27.64,2357973,0.0,1.0
2023-11-29,28.12,29.25,28.05,28.27,3327300,28.12,29.25,28.05,28.27,3327300,0.0,1.0
2023-11-30,27.74,28.65,27.595,28.37,3808871,27.74,28.65,27.595,28.37,3808871,0.0,1.0
2023-12-01,29.03,29.09,27.24,27.79,2994588,29.03,29.09,27.24,27.79,2994588,0.0,1.0
2023-12-04,29.2,29.4696,28.525,28.88,2967683,29.2,29.4696,28.525,28.88,2967683,0.0,1.0
2023-12-05,28.25,28.93,28.1498,28.93,2624373,28.25,28.93,28.1498,28.93,2624373,0.0,1.0
2023-12-06,28.61,29.33,28.27,28.64,1922226,28.61,29.33,28.27,28.64,1922226,0.0,1.0
2023-12-07,28.71,28.86,28.27,28.75,1818516,28.71,28.86,28.27,28.75,1818516,0.0,1.0
2023-12-08,28.6,29.31,28.04,28.52,3310033,28.6,29.31,28.04,28.52,3310033,0.0,1.0
2023-12-11,28.41,28.63,27.765,28.46,2603760,28.41,28.63,27.765,28.46,2603760,0.0,1.0
2023-12-12,28.24,28.415,27.68,28.39,4051742,28.24,28.415,27.68,28.39,4051742,0.0,1.0
2023-12-13,29.85,29.92,27.74,28.22,4920663,29.85,29.92,27.74,28.22,4920663,0.0,1.0
2023-12-14,31.66,32.08,30.7,30.73,6117479,31.66,32.08,30.7,30.73,6117479,0.0,1.0
2023-12-15,30.95,32.27,30.6065,31.95,3144921,30.95,32.27,30.6065,31.95,3144921,0.0,1.0
2023-12-18,30.62,31.37,30.43,30.97,1877542,30.62,31.37,30.43,30.97,1877542,0.0,1.0
2023-12-19,32.7,32.95,30.86,30.96,4958587,32.7,32.95,30.86,30.96,4958587,0.0,1.0
2023-12-20,31.1,33.29,31.04,33.0,4109024,31.1,33.29,31.04,33.0,4109024,0.0,1.0
2023-12-21,32.04,32.21,31.44,31.79,2214822,32.04,32.21,31.44,31.79,2214822,0.0,1.0
2023-12-22,32.81,33.14,32.2,32.3,2041115,32.81,33.14,32.2,32.3,2041115,0.0,1.0
2023-12-26,33.67,33.88,33.035,33.24,2090443,33.67,33.88,33.035,33.24,2090443,0.0,1.0
2023-12-27,33.68,34.33,33.39,34.07,4468142,33.68,34.33,33.39,34.07,4468142,0.0,1.0
2023-12-28,34.25,34.27,33.53,33.88,5441172,34.25,34.27,33.53,33.88,5441172,0.0,1.0
2023-12-29,32.81,34.37,32.73,34.23,3466496,32.81,34.37,32.73,34.23,3466496,0.0,1.0
2024-01-02,32.72,33.735,32.09,32.6,4166372,32.72,33.735,32.09,32.6,4166372,0.0,1.0
2024-01-03,31.19,32.21,30.93,32.21,3256943,31.19,32.21,30.93,32.21,3256943,0.0,1.0
2024-01-04,31.52,31.83,30.98,31.14,2450044,31.52,31.83,30.98,31.14,2450044,0.0,1.0
2024-01-05,31.61,31.73,30.54,31.11,1987180,31.61,31.73,30.54,31.11,1987180,0.0,1.0
2024-01-08,32.21,32.31,30.52,31.205,2883870,32.21,32.31,30.52,31.205,2883870,0.0,1.0
2024-01-09,32.42,32.825,31.76,32.06,2379362,32.42,32.825,31.76,32.06,2379362,0.0,1.0
2024-01-10,32.23,32.69,31.66,32.59,2156150,32.23,32.69,31.66,32.59,2156150,0.0,1.0
2024-01-11,30.99,31.93,30.67,31.93,7147799,30.99,31.93,30.67,31.93,7147799,0.0,1.0
2024-01-12,30.68,31.97,30.55,31.17,4020569,30.68,31.97,30.55,31.17,4020569,0.0,1.0
2024-01-16,29.85,30.18,29.47,30.18,2763736,29.85,30.18,29.47,30.18,2763736,0.0,1.0
2024-01-17,28.9,29.39,28.51,29.36,7310161,28.9,29.39,28.51,29.36,7310161,0.0,1.0
2024-01-18,28.76,29.32,28.29,29.21,3693992,28.76,29.32,28.29,29.21,3693992,0.0,1.0
2024-01-19,28.83,29.01,28.25,28.87,2704806,28.83,29.01,28.25,28.87,2704806,0.0,1.0
2024-01-22,29.82,30.37,29.13,29.2,2765471,29.82,30.37,29.13,29.2,2765471,0.0,1.0
2024-01-23,29.96,30.47,29.41,30.13,1943836,29.96,30.47,29.41,30.13,1943836,0.0,1.0
2024-01-24,29.21,30.43,29.14,30.31,2486709,29.21,30.43,29.14,30.31,2486709,0.0,1.0
2024-01-25,29.46,29.86,29.2,29.51,2301335,29.46,29.86,29.2,29.51,2301335,0.0,1.0
2024-01-26,29.09,30.35,28.935,29.55,2935184,29.09,30.35,28.935,29.55,2935184,0.0,1.0
2024-01-29,30.62,30.68,28.7,29.2,2640537,30.62,30.68,28.7,29.2,2640537,0.0,1.0
2024-01-30,29.44,30.38,29.4,30.38,3294887,29.44,30.38,29.4,30.38,3294887,0.0,1.0
2024-01-31,28.44,29.91,28.4,29.32,5829542,28.44,29.91,28.4,29.32,5829542,0.0,1.0
2024-02-01,29.05,29.33,28.37,28.79,2657977,29.05,29.33,28.37,28.79,2657977,0.0,1.0
2024-02-02,29.16,29.345,28.091,28.82,4431604,29.16,29.345,28.091,28.82,4431604,0.0,1.0
2024-02-05,28.64,28.815,28.035,28.69,2961624,28.64,28.815,28.035,28.69,2961624,0.0,1.0
2024-02-06,29.73,29.77,28.42,28.64,2289043,29.73,29.77,28.42,28.64,2289043,0.0,1.0
2024-02-07,29.05,29.73,28.97,29.73,1762980,29.05,29.73,28.97,29.73,1762980,0.0,1.0
2024-02-08,29.87,30.07,28.875,29.07,2178820,29.87,30.07,28.875,29.07,2178820,0.0,1.0
2024-02-09,30.42,30.7195,29.89,30.09,2338866,30.42,30.7195,29.89,30.09,2338866,0.0,1.0
2024-02-12,31.81,31.84,30.33,30.45,3526794,31.81,31.84,30.33,30.45,3526794,0.0,1.0
2024-02-13,29.59,30.39,29.15,30.27,4378164,29.59,30.39,29.15,30.27,4378164,0.0,1.0
2024-02-14,30.9,31.065,29.85,30.06,3363501,30.9,31.065,29.85,30.06,3363501,0.0,1.0
2024-02-15,31.88,32.33,31.26,31.33,2850131,31.88,32.33,31.26,31.33,2850131,0.0,1.0
2024-02-16,31.4,31.99,31.17,31.41,2859587,31.4,31.99,31.17,31.41,2859587,0.0,1.0
2024-02-20,30.59,31.37,30.235,31.06,2824907,30.59,31.37,30.235,31.06,2824907,0.0,1.0
2024-02-21,30.02,30.32,29.43,30.2,2294032,30.02,30.32,29.43,30.2,2294032,0.0,1.0
2024-02-22,30.71,31.05,30.11,30.42,1929871,30.71,31.05,30.11,30.42,1929871,0.0,1.0
2024-02-23,30.21,30.82,30.0,30.64,1724907,30.21,30.82,30.0,30.64,1724907,0.0,1.0
2024-02-26,31.42,31.5,30.04,30.22,2351632,31.42,31.5,30.04,30.22,2351632,0.0,1.0
2024-02-27,32.96,33.15,31.73,32.06,3036086,32.96,33.15,31.73,32.06,3036086,0.0,1.0
2024-02-28,32.28,32.97,32.15,32.38,1880961,32.28,32.97,32.15,32.38,1880961,0.0,1.0
2024-02-29,31.51,32.9,31.42,32.69,2159165,31.51,32.9,31.42,32.69,2159165,0.0,1.0
2024-03-01,31.63,32.315,31.02,31.35,2090101,31.63,32.315,31.02,31.35,2090101,0.0,1.0
2024-03-04,31.04,31.92,30.71,31.89,2253148,31.04,31.92,30.71,31.89,2253148,0.0,1.0
2024-03-05,30.06,31.0,29.83,30.53,3665241,30.06,31.0,29.83,30.53,3665241,0.0,1.0
2024-03-06,30.1,30.705,29.89,30.61,2170539,30.1,30.705,29.89,30.61,2170539,0.0,1.0
2024-03-07,30.42,30.97,29.96,30.4,1990517,30.42,30.97,29.96,30.4,1990517,0.0,1.0
2024-03-08,30.37,31.95,29.825,30.8,3586361,30.37,31.95,29.825,30.8,3586361,0.0,1.0
2024-03-11,29.95,31.029,29.785,30.25,1947815,29.95,31.029,29.785,30.25,1947815,0.0,1.0
2024-03-12,29.46,30.1,29.3,30.03,1829491,29.46,30.1,29.3,30.03,1829491,0.0,1.0
2024-03-13,29.54,30.045,29.16,29.41,1146386,29.54,30.045,29.16,29.41,1146386,0.0,1.0
2024-03-14,28.41,29.62,28.125,29.61,3200893,28.41,29.62,28.125,29.61,3200893,0.0,1.0
2024-03-15,28.44,28.79,28.22,28.36,1792702,28.44,28.79,28.22,28.36,1792702,0.0,1.0
2024-03-18,28.22,28.75,28.0,28.75,1568346,28.22,28.75,28.0,28.75,1568346,0.0,1.0
2024-03-19,28.34,28.71,27.83,28.0,1382007,28.34,28.71,27.83,28.0,1382007,0.0,1.0
2024-03-20,28.86,29.17,27.885,28.27,2383653,28.86,29.17,27.885,28.27,2383653,0.0,1.0
2024-03-21,28.81,29.745,28.81,29.21,1168212,28.81,29.745,28.81,29.21,1168212,0.0,1.0
2024-03-22,28.15,28.83,28.05,28.82,2351245,28.15,28.83,28.05,28.82,2351245,0.0,1.0
2024-03-25,28.18,28.59,28.04,28.17,1809899,28.18,28.59,28.04,28.17,1809899,0.0,1.0
2024-03-26,27.9,28.76,27.9,28.48,1641450,27.9,28.76,27.9,28.48,1641450,0.0,1.0
2024-03-27,28.55,28.57,27.81,28.23,1211432,28.55,28.57,27.81,28.23,1211432,0.0,1.0
2024-03-28,28.76,29.105,28.48,28.76,2296100,28.76,29.105,28.48,28.76,2296100,0.0,1.0
2024-04-01,28.35,28.91,27.89,28.91,1797896,28.35,28.91,27.89,28.91,1797896,0.0,1.0
2024-04-02,27.1,27.7,27.0,27.7,2723945,27.1,27.7,27.0,27.7,2723945,0.0,1.0
2024-04-03,27.1,27.355,26.685,27.0,1525837,27.1,27.355,26.685,27.0,1525837,0.0,1.0
2024-04-04,26.67,27.77,26.655,27.35,1447817,26.67,27.77,26.655,27.35,1447817,0.0,1.0
2024-04-05,26.71,26.96,26.22,26.56,1489894,26.71,26.96,26.22,26.56,1489894,0.0,1.0
2024-04-08,27.095,27.11,26.7,26.92,1024642,27.095,27.11,26.7,26.92,1024642,0.0,1.0
2024-04-09,27.99,28.0,27.13,27.14,1587877,27.99,28.0,27.13,27.14,1587877,0.0,1.0
2024-04-10,26.72,26.99,26.45,26.93,2937974,26.72,26.99,26.45,26.93,2937974,0.0,1.0
2024-04-11,26.83,27.12,26.41,26.9,2105439,26.83,27.12,26.41,26.9,2105439,0.0,1.0
2024-04-12,25.9,26.68,25.695,26.6,3030677,25.9,26.68,25.695,26.6,3030677,0.0,1.0
2024-04-15,24.9,25.9971,24.735,25.99,3812427,24.9,25.9971,24.735,25.99,3812427,0.0,1.0
2024-04-16,24.11,24.56,24.07,24.56,3718870,24.11,24.56,24.07,24.56,3718870,0.0,1.0
2024-04-17,23.58,24.4202,23.55,24.3,3793466,23.58,24.4202,23.55,24.3,3793466,0.0,1.0
2024-04-18,23.55,23.88,23.31,23.6,2794260,23.55,23.88,23.31,23.6,2794260,0.0,1.0
2024-04-19,23.32,23.805,22.93,23.48,3517740,23.32,23.805,22.93,23.48,3517740,0.0,1.0
2024-04-22,23.62,23.93,23.1111,23.38,2403086,23.62,23.93,23.1111,23.38,2403086,0.0,1.0
2024-04-23,23.98,24.76,23.62,23.62,2894254,23.98,24.76,23.62,23.62,2894254,0.0,1.0
2024-04-24,23.67,24.26,23.615,24.25,2586708,23.67,24.26,23.615,24.25,2586708,0.0,1.0
2024-04-25,23.01,23.3,22.62,23.3,3158254,23.01,23.3,22.62,23.3,3158254,0.0,1.0
2024-04-26,23.18,23.3299,22.6565,22.99,1783082,23.18,23.3299,22.6565,22.99,1783082,0.0,1.0
2024-04-29,23.88,24.2,23.31,23.31,1918928,23.88,24.2,23.31,23.31,1918928,0.0,1.0
2024-04-30,23.29,23.85,23.26,23.6,2622248,23.29,23.85,23.26,23.6,2622248,0.0,1.0
2024-05-01,23.97,24.76,23.16,23.22,5564977,23.97,24.76,23.16,23.22,5564977,0.0,1.0
2024-05-02,24.19,24.32,23.72,24.25,3046255,24.19,24.32,23.72,24.25,3046255,0.0,1.0
2024-05-03,25.04,26.05,24.875,25.02,4481666,25.04,26.05,24.875,25.02,4481666,0.0,1.0
2024-05-06,25.52,25.69,25.17,25.3,1739794,25.52,25.69,25.17,25.3,1739794,0.0,1.0
2024-05-07,25.22,25.59,25.095,25.565,1805322,25.22,25.59,25.095,25.565,1805322,0.0,1.0
2024-05-08,24.63,25.14,24.52,24.97,1636072,24.63,25.14,24.52,24.97,1636072,0.0,1.0
2024-05-09,25.09,25.16,24.48,24.62,2051756,25.09,25.16,24.48,24.62,2051756,0.0,1.0
2024-05-10,24.9,25.57,24.745,25.23,2442329,24.9,25.57,24.745,25.23,2442329,0.0,1.0
2024-05-13,26.31,26.745,25.2,25.25,4565426,26.31,26.745,25.2,25.25,4565426,0.0,1.0
2024-05-14,26.74,27.73,26.6,26.63,5682432,26.74,27.73,26.6,26.63,5682432,0.0,1.0
2024-05-15,26.88,27.78,26.7,27.29,3900059,26.88,27.78,26.7,27.29,3900059,0.0,1.0
2024-05-16,26.51,27.02,26.37,26.89,1720631,26.51,27.02,26.37,26.89,1720631,0.0,1.0
2024-05-17,26.53,26.63,26.14,26.63,2502519,26.53,26.63,26.14,26.63,2502519,0.0,1.0
2024-05-20,26.48,26.73,26.18,26.56,2315421,26.48,26.73,26.18,26.56,2315421,0.0,1.0
2024-05-21,26.02,26.53,26.0,26.32,1384245,26.02,26.53,26.0,26.32,1384245,0.0,1.0
2024-05-22,26.29,26.6735,25.8,26.0,1418640,26.29,26.6735,25.8,26.0,1418640,0.0,1.0
2024-05-23,25.66,26.43,25.29,26.43,2832868,25.66,26.43,25.29,26.43,2832868,0.0,1.0
2024-05-24,25.63,25.965,25.6,25.77,1229556,25.63,25.965,25.6,25.77,1229556,0.0,1.0
2024-05-28,25.69,26.14,25.39,25.92,1309175,25.69,26.14,25.39,25.92,1309175,0.0,1.0
2024-05-29,24.73,25.23,24.485,25.23,2478848,24.73,25.23,24.485,25.23,2478848,0.0,1.0
2024-05-30,24.87,25.02,24.54,24.795,1470397,24.87,25.02,24.54,24.795,1470397,0.0,1.0
2024-05-31,24.5,25.35,24.44,24.94,2787062,24.5,25.35,24.44,24.94,2787062,0.0,1.0
2024-06-03,25.09,25.59,24.755,24.91,2480353,25.09,25.59,24.755,24.91,2480353,0.0,1.0
2024-06-04,25.25,25.42,24.83,25.01,1888873,25.25,25.42,24.83,25.01,1888873,0.0,1.0
2024-06-05,26.47,26.49,25.02,25.3,2687385,26.47,26.49,25.02,25.3,2687385,0.0,1.0
2024-06-06,26.45,26.5169,26.1,26.32,2299340,26.45,26.5169,26.1,26.32,2299340,0.0,1.0
2024-06-07,25.27,26.04,25.15,26.035,2731584,25.27,26.04,25.15,26.035,2731584,0.0,1.0
2024-06-10,25.42,25.445,24.7,25.05,1414976,25.42,25.445,24.7,25.05,1414976,0.0,1.0
2024-06-11,25.49,25.62,24.835,25.17,1854883,25.49,25.62,24.835,25.17,1854883,0.0,1.0
2024-06-12,26.15,26.76,25.98,26.25,3655213,26.15,26.76,25.98,26.25,3655213,0.0,1.0
2024-06-13,25.78,26.54,25.77,26.27,1758350,25.78,26.54,25.77,26.27,1758350,0.0,1.0
2024-06-14,25.05,25.6,24.945,25.52,1870698,25.05,25.6,24.945,25.52,1870698,0.0,1.0
2024-06-17,24.56,24.95,24.395,24.95,2322208,24.56,24.95,24.395,24.95,2322208,0.0,1.0
2024-06-18,24.51,24.76,24.21,24.5,2012478,24.51,24.76,24.21,24.5,2012478,0.0,1.0
2024-06-20,24.3,24.5,24.0,24.5,4411710,24.3,24.5,24.0,24.5,4411710,0.0,1.0
2024-06-21,24.37,24.52,24.16,24.36,1898666,24.37,24.52,24.16,24.36,1898666,0.0,1.0
2024-06-24,24.6,25.08,24.45,24.61,3065128,24.6,25.08,24.45,24.61,3065128,0.0,1.0
2024-06-25,24.24,24.66,24.2,24.66,1751400,24.24,24.66,24.2,24.66,1751400,0.0,1.0
2024-06-26,23.75,24.19,23.65,24.18,2498682,23.75,24.19,23.65,24.18,2498682,0.0,1.0
2024-06-27,23.73,23.85,23.17,23.53,3830550,23.73,23.85,23.17,23.53,3830550,0.0,1.0
2024-06-28,23.48,23.71,23.13,23.71,2943563,23.48,23.71,23.13,23.71,2943563,0.0,1.0
2024-07-01,23.23,24.05,23.11,23.53,1805297,23.23,24.05,23.11,23.53,1805297,0.0,1.0
2024-07-02,22.89,23.25,22.67,23.23,1640487,22.89,23.25,22.67,23.23,1640487,0.0,1.0
2024-07-03,23.16,23.51,22.91,23.05,1344641,23.16,23.51,22.91,23.05,1344641,0.0,1.0
2024-07-05,23.24,23.285,22.79,23.18,1852310,23.24,23.285,22.79,23.18,1852310,0.0,1.0
2024-07-08,23.56,23.775,23.35,23.4,1543018,23.56,23.775,23.35,23.4,1543018,0.0,1.0
2024-07-09,23.57,23.5951,23.105,23.57,1224130,23.57,23.5951,23.105,23.57,1224130,0.0,1.0
2024-07-10,23.46,23.76,23.25,23.65,1319879,23.46,23.76,23.25,23.65,1319879,0.0,1.0
2024-07-11,24.83,25.02,24.04,24.09,4932711,24.83,25.02,24.04,24.09,4932711,0.0,1.0
2024-07-12,25.34,25.795,24.98,25.09,4717724,25.34,25.795,24.98,25.09,4717724,0.0,1.0
2024-07-15,25.44,25.645,25.14,25.56,2979944,25.44,25.645,25.14,25.56,2979944,0.0,1.0
2024-07-16,27.41,27.535,25.73,25.82,4961029,27.41,27.535,25.73,25.82,4961029,0.0,1.0
2024-07-17,26.76,27.68,26.4549,26.9,3374058,26.76,27.68,26.4549,26.9,3374058,0.0,1.0
2024-07-18,25.55,27.08,25.27,26.76,5122126,25.55,27.08,25.27,26.76,5122126,0.0,1.0
2024-07-19,25.38,25.66,25.22,25.59,2891634,25.38,25.66,25.22,25.59,2891634,0.0,1.0
2024-07-22,26.24,26.3,25.26,25.68,2606481,26.24,26.3,25.26,25.68,2606481,0.0,1.0
2024-07-23,26.79,26.98,26.0,26.14,1670749,26.79,26.98,26.0,26.14,1670749,0.0,1.0
2024-07-24,25.95,27.04,25.93,26.52,2644459,25.95,27.04,25.93,26.52,2644459,0.0,1.0
2024-07-25,26.69,27.445,25.8,26.11,2470956,26.69,27.445,25.8,26.11,2470956,0.0,1.0
2024-07-26,27.23,27.735,26.845,27.1,3419034,27.23,27.735,26.845,27.1,3419034,0.0,1.0
2024-07-29,26.9,27.48,26.46,27.36,2595135,26.9,27.48,26.46,27.36,2595135,0.0,1.0
2024-07-30,26.73,27.33,26.42,26.95,1731564,26.73,27.33,26.42,26.95,1731564,0.0,1.0
2024-07-31,26.95,27.925,26.5799,26.93,2255411,26.95,27.925,26.5799,26.93,2255411,0.0,1.0
2024-08-01,26.04,27.49,25.79,27.35,3127585,26.04,27.49,25.79,27.35,3127585,0.0,1.0
2024-08-02,24.62,24.97,24.301,24.91,3343106,24.62,24.97,24.301,24.91,3343106,0.0,1.0
2024-08-05,23.91,24.57,22.33,22.52,4622360,23.91,24.57,22.33,22.52,4622360,0.0,1.0
2024-08-06,24.28,24.995,23.71,24.32,2602241,24.28,24.995,23.71,24.32,2602241,0.0,1.0
2024-08-07,23.68,25.03,23.62,25.03,2366232,23.68,25.03,23.62,25.03,2366232,0.0,1.0
2024-08-08,24.57,24.615,23.69,23.9,1182469,24.57,24.615,23.69,23.9,1182469,0.0,1.0
2024-08-09,24.28,24.94,24.22,24.76,1525300,24.28,24.94,24.22,24.76,1525300,0.0,1.0
2024-08-12,24.17,24.49,23.82,24.37,1314814,24.17,24.49,23.82,24.37,1314814,0.0,1.0
2024-08-13,25.13,25.23,24.15,24.42,1718915,25.13,25.23,24.15,24.42,1718915,0.0,1.0
2024-08-14,24.49,25.365,24.355,25.32,1526041,24.49,25.365,24.355,25.32,1526041,0.0,1.0
2024-08-15,25.81,25.97,24.95,25.0,4051513,25.81,25.97,24.95,25.0,4051513,0.0,1.0
2024-08-16,26.0,26.1451,25.53,25.75,3279636,26.0,26.1451,25.53,25.75,3279636,0.0,1.0
2024-08-19,26.74,26.76,25.91,26.11,1625781,26.74,26.76,25.91,26.11,1625781,0.0,1.0
2024-08-20,26.26,26.91,26.24,26.66,2056693,26.26,26.91,26.24,26.66,2056693,0.0,1.0
2024-08-21,27.05,27.1663,26.34,26.5,1849656,27.05,27.1663,26.34,26.5,1849656,0.0,1.0
2024-08-22,26.05,27.18,25.99,27.14,1498744,26.05,27.18,25.99,27.14,1498744,0.0,1.0
2024-08-23,26.97,27.08,26.07,26.42,2145124,26.97,27.08,26.07,26.42,2145124,0.0,1.0
2024-08-26,26.98,27.195,26.715,27.16,1048945,26.98,27.195,26.715,27.16,1048945,0.0,1.0
2024-08-27,26.76,27.0475,26.38,26.85,1485537,26.76,27.0475,26.38,26.85,1485537,0.0,1.0
2024-08-28,26.32,26.72,25.94,26.58,1909820,26.32,26.72,25.94,26.58,1909820,0.0,1.0
2024-08-29,26.58,27.186,26.44,26.54,1373026,26.58,27.186,26.44,26.54,1373026,0.0,1.0
2024-08-30,26.39,26.99,25.99,26.75,1552848,26.39,26.99,25.99,26.75,1552848,0.0,1.0
2024-09-03,25.12,26.61,25.075,26.04,2474027,25.12,26.61,25.075,26.04,2474027,0.0,1.0
2024-09-04,24.87,25.56,24.73,25.05,1039828,24.87,25.56,24.73,25.05,1039828,0.0,1.0
2024-09-05,24.97,25.28,24.685,24.94,1538993,24.97,25.28,24.685,24.94,1538993,0.0,1.0
2024-09-06,24.24,25.18,23.91,24.92,2388577,24.24,25.18,23.91,24.92,2388577,0.0,1.0
2024-09-09,24.46,24.725,24.19,24.4,1424727,24.46,24.725,24.19,24.4,1424727,0.0,1.0
2024-09-10,24.9,24.965,24.11,24.46,1786369,24.9,24.965,24.11,24.46,1786369,0.0,1.0
2024-09-11,25.33,25.36,24.51,24.78,2405373,25.33,25.36,24.51,24.78,2405373,0.0,1.0
2024-09-12,25.32,25.539,24.805,25.25,1730901,25.32,25.539,24.805,25.25,1730901,0.0,1.0
2024-09-13,26.12,26.16,25.58,25.58,2371061,26.12,26.16,25.58,25.58,2371061,0.0,1.0
2024-09-16,26.05,26.22,25.46,26.17,1448325,26.05,26.22,25.46,26.17,1448325,0.0,1.0
2024-09-17,26.29,26.96,26.22,26.32,1555698,26.29,26.96,26.22,26.32,1555698,0.0,1.0
2024-09-18,26.23,27.475,26.05,26.31,2394355,26.23,27.475,26.05,26.31,2394355,0.0,1.0
2024-09-19,26.77,27.28,26.71,27.04,2155131,26.77,27.28,26.71,27.04,2155131,0.0,1.0
2024-09-20,26.25,26.72,25.96,26.72,1735403,26.25,26.72,25.96,26.72,1735403,0.0,1.0
2024-09-23,25.35,26.46,25.34,26.37,2383830,25.35,26.46,25.34,26.37,2383830,0.0,1.0
2024-09-24,25.36,25.58,25.075,25.44,1052280,25.36,25.58,25.075,25.44,1052280,0.0,1.0
2024-09-25,24.84,25.48,24.76,25.35,1860368,24.84,25.48,24.76,25.35,1860368,0.0,1.0
2024-09-26,25.58,25.695,25.125,25.18,1658318,25.58,25.695,25.125,25.18,1658318,0.0,1.0
2024-09-27,25.63,26.08,25.58,25.78,1956495,25.63,26.08,25.58,25.78,1956495,0.0,1.0
2024-09-30,25.6,26.2231,25.39,25.525,2502274,25.6,26.2231,25.39,25.525,2502274,0.0,1.0
2024-10-01,24.85,25.6,24.5,25.6,2170227,24.85,25.6,24.5,25.6,2170227,0.0,1.0
2024-10-02,24.84,25.115,24.48,24.74,1659876,24.84,25.115,24.48,24.74,1659876,0.0,1.0
2024-10-03,24.41,24.74,24.3,24.61,1982857,24.41,24.74,24.3,24.61,1982857,0.0,1.0
2024-10-04,24.86,25.03,24.49,24.73,1742001,24.86,25.03,24.49,24.73,1742001,0.0,1.0
2024-10-07,24.67,24.9,24.505,24.73,984681,24.67,24.9,24.505,24.73,984681,0.0,1.0
2024-10-08,24.69,24.975,24.52,24.76,771659,24.69,24.975,24.52,24.76,771659,0.0,1.0
2024-10-09,24.18,24.83,24.07,24.65,2432332,24.18,24.83,24.07,24.65,2432332,0.0,1.0
2024-10-10,23.87,23.9,23.415,23.76,2270161,23.87,23.9,23.415,23.76,2270161,0.0,1.0
2024-10-11,24.79,24.93,23.72,23.82,2750901,24.79,24.93,23.72,23.82,2750901,0.0,1.0
2024-10-14,25.2,25.24,24.47,24.79,1557617,25.2,25.24,24.47,24.79,1557617,0.0,1.0
2024-10-15,24.78,25.05,24.46,25.015,1959543,24.78,25.05,24.46,25.015,1959543,0.0,1.0
2024-10-16,25.02,25.14,24.73,24.93,1304701,25.02,25.14,24.73,24.93,1304701,0.0,1.0
2024-10-17,24.33,24.99,24.29,24.98,2411649,24.33,24.99,24.29,24.98,2411649,0.0,1.0
2024-10-18,24.78,24.82,24.39,24.45,840414,24.78,24.82,24.39,24.45,840414,0.0,1.0
2024-10-21,24.36,24.76,24.13,24.71,1589355,24.36,24.76,24.13,24.71,1589355,0.0,1.0
2024-10-22,24.07,24.3,24.0,24.17,1423806,24.07,24.3,24.0,24.17,1423806,0.0,1.0
2024-10-23,23.55,24.06,23.35,23.98,2263516,23.55,24.06,23.35,23.98,2263516,0.0,1.0
2024-10-24,23.29,23.66,23.17,23.58,3185290,23.29,23.66,23.17,23.58,3185290,0.0,1.0
2024-10-25,23.3,23.775,23.21,23.4,1974226,23.3,23.775,23.21,23.4,1974226,0.0,1.0
2024-10-28,24.06,24.305,23.42,23.47,1691741,24.06,24.305,23.42,23.47,1691741,0.0,1.0
2024-10-29,23.94,23.975,23.69,23.95,1478018,23.94,23.975,23.69,23.95,1478018,0.0,1.0
2024-10-30,23.995,24.31,23.65,23.74,860433,23.995,24.31,23.65,23.74,860433,0.0,1.0
2024-10-31,23.14,23.8899,23.14,23.78,2829216,23.14,23.8899,23.14,23.78,2829216,0.0,1.0
2024-11-01,24.0,24.0,23.32,23.37,3939575,24.0,24.0,23.32,23.37,3939575,0.0,1.0
2024-11-04,24.27,24.39,23.67,23.95,1720979,24.27,24.39,23.67,23.95,1720979,0.0,1.0
2024-11-05,24.78,24.78,23.64,24.07,3834416,24.78,24.78,23.64,24.07,3834416,0.0,1.0
2024-11-06,25.49,25.62,24.82,25.36,2482672,25.49,25.62,24.82,25.36,2482672,0.0,1.0
2024-11-07,25.39,26.07,25.355,25.7,2257906,25.39,26.07,25.355,25.7,2257906,0.0,1.0
2024-11-08,25.895,26.0,25.29,25.4,2532384,25.895,26.0,25.29,25.4,2532384,0.0,1.0
2024-11-11,27.11,27.735,26.25,26.33,5343921,27.11,27.735,26.25,26.33,5343921,0.0,1.0
2024-11-12,26.0,27.08,25.8599,26.77,1964844,26.0,27.08,25.8599,26.77,1964844,0.0,1.0
2024-11-13,25.65,26.83,25.6,26.45,2108224,25.65,26.83,25.6,26.45,2108224,0.0,1.0
2024-11-14,24.13,25.71,24.095,25.66,3904143,24.13,25.71,24.095,25.66,3904143,0.0,1.0
2024-11-15,22.66,24.25,22.63,24.25,4999052,22.66,24.25,22.63,24.25,4999052,0.0,1.0
2024-11-18,22.68,23.16,22.525,23.11,4326088,22.68,23.16,22.525,23.11,4326088,0.0,1.0
2024-11-19,23.26,23.27,22.27,22.51,2746866,23.26,23.27,22.27,22.51,2746866,0.0,1.0
2024-11-20,23.36,23.59,22.96,23.53,2233397,23.36,23.59,22.96,23.53,2233397,0.0,1.0
2024-11-21,23.22,23.5168,22.845,23.44,1702451,23.22,23.5168,22.845,23.44,1702451,0.0,1.0
2024-11-22,23.83,23.995,23.02,23.33,2640775,23.83,23.995,23.02,23.33,2640775,0.0,1.0
2024-11-25,25.06,25.4,24.4,24.46,3584189,25.06,25.4,24.4,24.46,3584189,0.0,1.0
2024-11-26,24.84,24.99,24.4896,24.94,1422635,24.84,24.99,24.4896,24.94,1422635,0.0,1.0
2024-11-27,25.43,25.58,25.05,25.06,1905452,25.43,25.58,25.05,25.06,1905452,0.0,1.0
2024-11-29,25.98,26.09,25.41,25.63,1280591,25.98,26.09,25.41,25.63,1280591,0.0,1.0
2024-12-02,26.69,26.8,25.99,26.11,2295249,26.69,26.8,25.99,26.11,2295249,0.0,1.0
2024-12-03,25.7,26.4,25.57,26.35,2002316,25.7,26.4,25.57,26.35,2002316,0.0,1.0
2024-12-04,26.13,26.53,25.43,25.82,3048862,26.13,26.53,25.43,25.82,3048862,0.0,1.0
2024-12-05,25.2,26.06,25.17,26.06,1744922,25.2,26.06,25.17,26.06,1744922,0.0,1.0
2024-12-06,26.43,26.74,25.51,25.53,3647730,26.43,26.74,25.51,25.53,3647730,0.0,1.0
2024-12-09,26.41,27.36,26.41,26.86,2675788,26.41,27.36,26.41,26.86,2675788,0.0,1.0
2024-12-10,26.52,27.05,26.33,26.47,1671675,26.52,27.05,26.33,26.47,1671675,0.0,1.0
2024-12-11,26.13,26.97,25.87,26.97,1789252,26.13,26.97,25.87,26.97,1789252,0.0,1.0
2024-12-12,25.15,26.12,25.13,26.0,2155413,25.15,26.12,25.13,26.0,2155413,0.0,1.0
2024-12-13,24.71,25.2,24.38,25.11,3689461,24.71,25.2,24.38,25.11,3689461,0.0,1.0
2024-12-16,25.23,25.5962,24.54,24.77,1589429,25.23,25.5962,24.54,24.77,1589429,0.0,1.0
2024-12-17,24.7,25.4193,24.61,25.16,3602091,24.7,25.4193,24.61,25.16,3602091,0.0,1.0
2024-12-18,22.9,24.89,22.47,24.85,7168477,22.9,24.89,22.47,24.85,7168477,0.0,1.0
2024-12-19,22.95,23.19,22.54,23.15,4291320,22.95,23.19,22.54,23.15,4291320,0.0,1.0
2024-12-20,23.68,24.035,22.72,22.8,7037624,23.68,24.035,22.72,22.8,7037624,0.0,1.0
2024-12-23,23.97,24.01,23.27,23.77,2111180,23.97,24.01,23.27,23.77,2111180,0.0,1.0
2024-12-24,24.18,24.24,23.69,24.07,659436,24.18,24.24,23.69,24.07,659436,0.0,1.0
2024-12-26,24.66,24.785,23.78,23.92,1587882,24.66,24.785,23.78,23.92,1587882,0.0,1.0
2024-12-27,24.43,25.028,24.01,24.81,2473253,24.43,25.028,24.01,24.81,2473253,0.0,1.0
2024-12-30,23.71,24.06,23.44,24.06,2140117,23.71,24.06,23.44,24.06,2140117,0.0,1.0
2024-12-31,23.545,24.06,23.4,23.83,2331278,23.545,24.06,23.4,23.83,2331278,0.0,1.0
2025-01-02,24.46,24.85,23.57,23.85,2675235,24.46,24.85,23.57,23.85,2675235,0.0,1.0
2025-01-03,25.68,25.83,24.64,24.72,2495542,25.68,25.83,24.64,24.72,2495542,0.0,1.0
2025-01-06,26.16,26.7121,25.85,25.92,3001668,26.16,26.7121,25.85,25.92,3001668,0.0,1.0
2025-01-07,25.59,27.1,25.46,26.4,4817059,25.59,27.1,25.46,26.4,4817059,0.0,1.0
2025-01-08,25.57,25.87,25.075,25.82,3033492,25.57,25.87,25.075,25.82,3033492,0.0,1.0
2025-01-10,24.74,25.06,24.23,25.06,4522846,24.74,25.06,24.23,25.06,4522846,0.0,1.0
2025-01-13,24.46,24.51,23.635,24.34,2975192,24.46,24.51,23.635,24.34,2975192,0.0,1.0
2025-01-14,23.61,25.0,23.5,24.82,4419268,23.61,25.0,23.5,24.82,4419268,0.0,1.0
2025-01-15,24.43,25.24,24.2,24.54,4900270,24.43,25.24,24.2,24.54,4900270,0.0,1.0
2025-01-16,24.25,24.5933,23.87,24.56,2492199,24.25,24.5933,23.87,24.56,2492199,0.0,1.0
2025-01-17,24.11,24.61,24.025,24.44,1662502,24.11,24.61,24.025,24.44,1662502,0.0,1.0
2025-01-21,25.96,26.06,24.71,24.71,4511263,25.96,26.06,24.71,24.71,4511263,0.0,1.0
2025-01-22,27.12,27.32,26.19,26.28,5618884,27.12,27.32,26.19,26.28,5618884,0.0,1.0
2025-01-23,27.54,27.67,26.17,26.86,2780956,27.54,27.67,26.17,26.86,2780956,0.0,1.0
2025-01-24,27.08,27.85,26.92,27.52,4343867,27.08,27.85,26.92,27.52,4343867,0.0,1.0
2025-01-27,26.56,27.1,26.065,26.25,4053032,26.56,27.1,26.065,26.25,4053032,0.0,1.0
2025-01-28,26.66,26.88,26.09,26.62,1732171,26.66,26.88,26.09,26.62,1732171,0.0,1.0
2025-01-29,26.23,27.09,25.835,26.65,3407657,26.23,27.09,25.835,26.65,3407657,0.0,1.0
2025-01-30,27.28,27.6127,26.64,26.67,2328153,27.28,27.6127,26.64,26.67,2328153,0.0,1.0
2025-01-31,26.84,27.83,26.6,27.54,2407745,26.84,27.83,26.6,27.54,2407745,0.0,1.0
2025-02-03,26.57,26.7499,25.57,25.86,2900951,26.57,26.7499,25.57,25.86,2900951,0.0,1.0
2025-02-04,26.86,27.25,26.42,26.71,1428586,26.86,27.25,26.42,26.71,1428586,0.0,1.0
2025-02-05,28.14,28.305,27.0,27.0,4181471,28.14,28.305,27.0,27.0,4181471,0.0,1.0
2025-02-06,27.37,28.47,27.28,28.41,2375363,27.37,28.47,27.28,28.41,2375363,0.0,1.0
2025-02-07,26.99,27.78,26.64,27.35,2818472,26.99,27.78,26.64,27.35,2818472,0.0,1.0
2025-02-10,26.48,27.13,26.09,27.13,2663773,26.48,27.13,26.09,27.13,2663773,0.0,1.0
2025-02-11,26.16,26.86,25.741,26.16,2189808,26.16,26.86,25.741,26.16,2189808,0.0,1.0
2025-02-12,26.78,26.79,25.61,25.75,3229591,26.78,26.79,25.61,25.75,3229591,0.0,1.0
2025-02-13,27.66,27.685,26.4988,27.0,2787508,27.66,27.685,26.4988,27.0,2787508,0.0,1.0
2025-02-14,29.42,29.725,28.27,28.29,6746041,29.42,29.725,28.27,28.29,6746041,0.0,1.0
2025-02-18,29.47,31.16,29.1,30.48,6212237,29.47,31.16,29.1,30.48,6212237,0.0,1.0
2025-02-19,29.81,30.415,29.41,29.62,2971886,29.81,30.415,29.41,29.62,2971886,0.0,1.0
2025-02-20,28.56,29.66,28.14,29.56,4599631,28.56,29.66,28.14,29.56,4599631,0.0,1.0
2025-02-21,26.94,28.91,26.855,28.82,3441345,26.94,28.91,26.855,28.82,3441345,0.0,1.0
2025-02-24,26.49,27.26,26.0,26.99,2736553,26.49,27.26,26.0,26.99,2736553,0.0,1.0
2025-02-25,25.14,26.18,24.57,25.935,6206641,25.14,26.18,24.57,25.935,6206641,0.0,1.0
2025-02-26,25.63,26.31,25.31,25.535,2559887,25.63,26.31,25.31,25.535,2559887,0.0,1.0
2025-02-27,24.54,26.0,24.52,25.935,3389723,24.54,26.0,24.52,25.935,3389723,0.0,1.0
2025-02-28,24.62,24.77,23.58,23.84,4310344,24.62,24.77,23.58,23.84,4310344,0.0,1.0
2025-03-03,23.14,25.04,22.97,24.93,5810476,23.14,25.04,22.97,24.93,5810476,0.0,1.0
2025-03-04,23.53,24.105,22.11,22.5,5843029,23.53,24.105,22.11,22.5,5843029,0.0,1.0
2025-03-05,23.98,24.0402,23.14,23.43,2889172,23.98,24.0402,23.14,23.43,2889172,0.0,1.0
2025-03-06,23.22,23.89,22.94,23.31,2804585,23.22,23.89,22.94,23.31,2804585,0.0,1.0
2025-03-07,23.33,23.56,22.26,23.08,3534307,23.33,23.56,22.26,23.08,3534307,0.0,1.0
2025-03-10,21.99,22.89,21.56,22.81,5616500,21.99,22.89,21.56,22.81,5616500,0.0,1.0
2025-03-11,22.45,22.865,21.61,21.98,3241522,22.45,22.865,21.61,21.98,3241522,0.0,1.0
2025-03-12,22.97,23.27,22.5,23.0,5560971,22.97,23.27,22.5,23.0,5560971,0.0,1.0
2025-03-13,22.03,23.09,21.825,22.95,3536782,22.03,23.09,21.825,22.95,3536782,0.0,1.0
2025-03-14,22.75,22.89,22.4,22.41,2978043,22.75,22.89,22.4,22.41,2978043,0.0,1.0
2025-03-17,23.46,23.695,22.605,22.81,2426634,23.46,23.695,22.605,22.81,2426634,0.0,1.0
2025-03-18,22.65,23.08,22.32,23.08,4048812,22.65,23.08,22.32,23.08,4048812,0.0,1.0
2025-03-19,23.1,23.65,22.52,22.66,2592543,23.1,23.65,22.52,22.66,2592543,0.0,1.0
2025-03-20,22.86,23.42,22.7,22.83,2536139,22.86,23.42,22.7,22.83,2536139,0.0,1.0
2025-03-21,23.32,23.34,22.27,22.5,2123194,23.32,23.34,22.27,22.5,2123194,0.0,1.0
2025-03-24,24.09,24.185,23.69,23.83,3997223,24.09,24.185,23.69,23.83,3997223,0.0,1.0
2025-03-25,23.49,24.12,23.265,24.1,2424936,23.49,24.12,23.265,24.1,2424936,0.0,1.0
2025-03-26,22.49,23.53,22.36,23.47,3547627,22.49,23.53,22.36,23.47,3547627,0.0,1.0
2025-03-27,22.24,22.79,22.14,22.38,2820825,22.24,22.79,22.14,22.38,2820825,0.0,1.0
2025-03-28,21.55,22.2,21.3663,22.15,2742219,21.55,22.2,21.3663,22.15,2742219,0.0,1.0
2025-03-31,20.76,20.97,20.1,20.73,3584727,20.76,20.97,20.1,20.73,3584727,0.0,1.0
2025-04-01,20.2,20.94,19.97,20.67,4107920,20.2,20.94,19.97,20.67,4107920,0.0,1.0
2025-04-02,20.87,21.255,19.74,19.83,3623179,20.87,21.255,19.74,19.83,3623179,0.0,1.0
2025-04-03,19.74,20.15,19.4,19.56,4041227,19.74,20.15,19.4,19.56,4041227,0.0,1.0
2025-04-04,19.0,19.4596,18.05,19.01,7486011,19.0,19.4596,18.05,19.01,7486011,0.0,1.0
2025-04-07,19.2,20.19,17.505,17.94,4991186,19.2,20.19,17.505,17.94,4991186,0.0,1.0
2025-04-08,18.34,20.1,18.01,20.055,3263090,18.34,20.1,18.01,20.055,3263090,0.0,1.0
2025-04-09,20.56,21.08,17.995,18.04,7754045,20.56,21.08,17.995,18.04,7754045,0.0,1.0
2025-04-10,19.36,20.07,18.47,19.85,5003307,19.36,20.07,18.47,19.85,5003307,0.0,1.0
2025-04-11,21.03,21.04,19.5,19.66,3667904,21.03,21.04,19.5,19.66,3667904,0.0,1.0
2025-04-14,21.35,21.57,20.84,21.53,3258784,21.35,21.57,20.84,21.53,3258784,0.0,1.0
2025-04-15,21.32,21.855,20.94,21.3,1816834,21.32,21.855,20.94,21.3,1816834,0.0,1.0
2025-04-16,20.8,21.11,20.325,21.02,2903073,20.8,21.11,20.325,21.02,2903073,0.0,1.0
2025-04-17,20.67,20.85,20.36,20.76,2041500,20.67,20.85,20.36,20.76,2041500,0.0,1.0
2025-04-21,20.43,20.96,20.21,20.355,2408279,20.43,20.96,20.21,20.355,2408279,0.0,1.0
2025-04-22,21.3,21.475,20.8,20.8,1606004,21.3,21.475,20.8,20.8,1606004,0.0,1.0
2025-04-23,21.77,22.77,21.75,22.23,3346379,21.77,22.77,21.75,22.23,3346379,0.0,1.0
2025-04-24,22.45,22.48,21.71,21.9,1517745,22.45,22.48,21.71,21.9,1517745,0.0,1.0
2025-04-25,22.4,22.4867,22.0105,22.24,1516385,22.4,22.4867,22.0105,22.24,1516385,0.0,1.0
2025-04-28,22.35,22.925,22.02,22.45,2067930,22.35,22.925,22.02,22.45,2067930,0.0,1.0
2025-04-29,22.28,22.555,22.08,22.41,1200747,22.28,22.555,22.08,22.41,1200747,0.0,1.0
2025-04-30,21.99,22.085,21.35,21.6,1757431,21.99,22.085,21.35,21.6,1757431,0.0,1.0
2025-05-01,21.75,22.31,21.495,22.31,1495236,21.75,22.31,21.495,22.31,1495236,0.0,1.0
2025-05-02,22.67,23.05,22.2,22.2,1972172,22.67,23.05,22.2,22.2,1972172,0.0,1.0
2025-05-05,21.92,22.57,21.85,22.515,2200989,21.92,22.57,21.85,22.515,2200989,0.0,1.0
2025-05-06,20.34,21.56,20.31,21.51,3877371,20.34,21.56,20.31,21.51,3877371,0.0,1.0
2025-05-07,20.82,20.88,20.25,20.61,1680241,20.82,20.88,20.25,20.61,1680241,0.0,1.0
2025-05-08,21.73,22.05,20.72,21.06,3452968,21.73,22.05,20.72,21.06,3452968,0.0,1.0
2025-05-09,21.13,22.28,21.09,21.92,2231642,21.13,22.28,21.09,21.92,2231642,0.0,1.0
2025-05-12,22.07,22.395,21.555,22.0,1960003,22.07,22.395,21.555,22.0,1960003,0.0,1.0
2025-05-13,21.96,22.55,21.75,22.3,2217772,21.96,22.55,21.75,22.3,2217772,0.0,1.0
2025-05-14,21.13,22.46,21.09,22.16,2293045,21.13,22.46,21.09,22.16,2293045,0.0,1.0
2025-05-15,21.21,21.21,20.5707,21.13,3137984,21.21,21.21,20.5707,21.13,3137984,0.0,1.0
2025-05-16,21.8,21.87,21.1669,21.43,4099690,21.8,21.87,21.1669,21.43,4099690,0.0,1.0
2025-05-19,21.74,21.74,21.215,21.28,2291167,21.74,21.74,21.215,21.28,2291167,0.0,1.0
2025-05-20,21.87,22.075,21.35,21.69,2428666,21.87,22.075,21.35,21.69,2428666,0.0,1.0
2025-05-21,20.71,21.84,20.6,21.57,2077838,20.71,21.84,20.6,21.57,2077838,0.0,1.0
2025-05-22,20.82,21.0954,20.45,20.66,2145368,20.82,21.0954,20.45,20.66,2145368,0.0,1.0
2025-05-23,20.92,20.975,20.2636,20.32,1786349,20.92,20.975,20.2636,20.32,1786349,0.0,1.0
2025-05-27,21.53,21.8434,21.17,21.33,2464755,21.53,21.8434,21.17,21.33,2464755,0.0,1.0
2025-05-28,21.1,21.53,21.01,21.53,2392250,21.1,21.53,21.01,21.53,2392250,0.0,1.0
2025-05-29,21.02,21.34,20.61,21.24,4492368,21.02,21.34,20.61,21.24,4492368,0.0,1.0
2025-05-30,20.92,21.16,20.46,20.89,1636524,20.92,21.16,20.46,20.89,1636524,0.0,1.0
2025-06-02,21.64,22.035,20.95,20.97,1656541,21.64,22.035,20.95,20.97,1656541,0.0,1.0
2025-06-03,22.12,22.295,21.34,21.77,2906096,22.12,22.295,21.34,21.77,2906096,0.0,1.0
2025-06-04,22.61,22.74,22.15,22.15,3423014,22.61,22.74,22.15,22.15,3423014,0.0,1.0
2025-06-05,22.26,23.0,21.99,22.56,2863758,22.26,23.0,21.99,22.56,2863758,0.0,1.0
2025-06-06,23.28,23.52,22.65,22.65,3531395,23.28,23.52,22.65,22.65,3531395,0.0,1.0
2025-06-09,23.79,23.91,23.21,23.775,2468219,23.79,23.91,23.21,23.775,2468219,0.0,1.0
2025-06-10,24.22,24.66,23.86,23.94,3438227,24.22,24.66,23.86,23.94,3438227,0.0,1.0
2025-06-11,24.27,24.775,24.1,24.52,3353251,24.27,24.775,24.1,24.52,3353251,0.0,1.0
2025-06-12,23.65,24.071,23.59,24.0,2039942,23.65,24.071,23.59,24.0,2039942,0.0,1.0
2025-06-13,23.47,23.84,22.922,23.06,3784237,23.47,23.84,22.922,23.06,3784237,0.0,1.0
2025-06-16,23.92,24.105,23.255,23.75,2547672,23.92,24.105,23.255,23.75,2547672,0.0,1.0
2025-06-17,23.67,24.19,23.6,23.85,2376265,23.67,24.19,23.6,23.85,2376265,0.0,1.0
2025-06-18,24.15,24.515,23.36,23.66,4883962,24.15,24.515,23.36,23.66,4883962,0.0,1.0
2025-06-20,23.8,24.54,23.565,24.5,3677978,23.8,24.54,23.565,24.5,3677978,0.0,1.0
2025-06-23,23.58,23.86,22.98,23.5,1789498,23.58,23.86,22.98,23.5,1789498,0.0,1.0
2025-06-24,24.13,24.26,23.81,23.91,1320151,24.13,24.26,23.81,23.91,1320151,0.0,1.0
2025-06-25,24.25,24.385,23.76,24.3,1720250,24.25,24.385,23.76,24.3,1720250,0.0,1.0
2025-06-26,24.56,24.64,23.96,24.24,1697482,24.56,24.64,23.96,24.24,1697482,0.0,1.0
2025-06-27,24.3,24.7897,24.01,24.66,1763503,24.3,24.7897,24.01,24.66,1763503,0.0,1.0
2025-06-30,24.35,24.87,24.32,24.46,1849232,24.35,24.87,24.32,24.46,1849232,0.0,1.0
2025-07-01,24.17,24.7852,23.74,24.15,1854984,24.17,24.7852,23.74,24.15,1854984,0.0,1.0
2025-07-02,25.17,25.295,24.08,24.17,3537180,25.17,25.295,24.08,24.17,3537180,0.0,1.0
2025-07-03,25.39,25.53,25.05,25.41,971358,25.39,25.53,25.05,25.41,971358,0.0,1.0
2025-07-07,24.35,25.22,24.205,25.15,2856561,24.35,25.22,24.205,25.15,2856561,0.0,1.0
2025-07-08,25.09,25.27,24.49,24.51,2518409,25.09,25.27,24.49,24.51,2518409,0.0,1.0
2025-07-09,26.07,26.14,25.33,25.47,5317482,26.07,26.14,25.33,25.47,5317482,0.0,1.0
2025-07-10,26.125,26.4666,25.83,26.41,1863901,26.125,26.4666,25.83,26.41,1863901,0.0,1.0
2025-07-11,25.265,25.91,25.16,25.79,2338156,25.265,25.91,25.16,25.79,2338156,0.0,1.0
2025-07-14,25.26,25.525,25.0501,25.12,1539568,25.26,25.525,25.0501,25.12,1539568,0.0,1.0
2025-07-15,24.33,25.575,24.25,25.5,1623342,24.33,25.575,24.25,25.5,1623342,0.0,1.0
2025-07-16,24.88,25.0,24.3,24.57,2121342,24.88,25.0,24.3,24.57,2121342,0.0,1.0
2025-07-17,24.49,25.0788,24.45,24.92,1389255,24.49,25.0788,24.45,24.92,1389255,0.0,1.0
2025-07-18,24.92,25.55,24.78,24.91,2024256,24.92,25.55,24.78,24.91,2024256,0.0,1.0
2025-07-21,25.13,26.33,25.11,25.23,2758207,25.13,26.33,25.11,25.23,2758207,0.0,1.0
2025-07-22,25.95,25.965,25.01,25.32,4126222,25.95,25.965,25.01,25.32,4126222,0.0,1.0
2025-07-23,26.55,26.68,25.96,26.38,3774338,26.55,26.68,25.96,26.38,3774338,0.0,1.0
2025-07-24,26.03,26.76,25.91,26.54,2376719,26.03,26.76,25.91,26.54,2376719,0.0,1.0
2025-07-25,26.0,26.055,25.53,25.98,1859391,26.0,26.055,25.53,25.98,1859391,0.0,1.0
2025-07-28,25.68,26.29,25.555,26.185,1688281,25.68,26.29,25.555,26.185,1688281,0.0,1.0
2025-07-29,24.62,25.82,24.51,25.78,3720138,24.62,25.82,24.51,25.78,3720138,0.0,1.0
2025-07-30,24.5,25.19,24.22,24.91,3237142,24.5,25.19,24.22,24.91,3237142,0.0,1.0
2025-07-31,23.82,24.62,23.76,24.31,2666761,23.82,24.62,23.76,24.31,2666761,0.0,1.0
2025-08-01,23.56,23.82,23.07,23.25,2451894,23.56,23.82,23.07,23.25,2451894,0.0,1.0
2025-08-04,24.16,24.24,23.24,23.61,2165685,24.16,24.24,23.24,23.61,2165685,0.0,1.0
2025-08-05,23.685,24.05,23.54,23.97,1425724,23.685,24.05,23.54,23.97,1425724,0.0,1.0
2025-08-06,23.09,23.51,22.73,23.47,2324404,23.09,23.51,22.73,23.47,2324404,0.0,1.0
2025-08-07,23.29,23.55,22.94,23.51,1534261,23.29,23.55,22.94,23.51,1534261,0.0,1.0
2025-08-08,23.38,24.0225,23.2,23.98,1579258,23.38,24.0225,23.2,23.98,1579258,0.0,1.0
2025-08-11,23.38,23.79,23.27,23.39,1515069,23.38,23.79,23.27,23.39,1515069,0.0,1.0
2025-08-12,24.08,24.195,23.56,23.59,1753740,24.08,24.195,23.56,23.59,1753740,0.0,1.0
2025-08-13,25.16,25.535,24.28,24.28,4142757,25.16,25.535,24.28,24.28,4142757,0.0,1.0
2025-08-14,25.08,25.29,24.7184,24.785,2636159,25.08,25.29,24.7184,24.785,2636159,0.0,1.0
2025-08-15,25.24,25.505,24.96,25.19,1789180,25.24,25.505,24.96,25.19,1789180,0.0,1.0
2025-08-18,25.1,25.3,24.89,25.22,1189184,25.1,25.3,24.89,25.22,1189184,0.0,1.0
2025-08-19,24.22,25.1,24.18,25.1,1904432,24.22,25.1,24.18,25.1,1904432,0.0,1.0
2025-08-20,24.02,24.27,23.425,24.02,2436840,24.02,24.27,23.425,24.02,2436840,0.0,1.0
2025-08-21,24.29,24.5542,23.75,23.9,2457361,24.29,24.5542,23.75,23.9,2457361,0.0,1.0
2025-08-22,25.24,25.625,24.29,24.41,3338732,25.24,25.625,24.29,24.41,3338732,0.0,1.0
2025-08-25,24.73,25.5,24.685,25.26,1473397,24.73,25.5,24.685,25.26,1473397,0.0,1.0
2025-08-26,24.91,24.99,24.69,24.775,1170534,24.91,24.99,24.69,24.775,1170534,0.0,1.0
2025-08-27,24.72,24.98,24.615,24.85,932477,24.72,24.98,24.615,24.85,932477,0.0,1.0
2025-08-28,24.76,25.1,24.65,24.82,1133506,24.76,25.1,24.65,24.82,1133506,0.0,1.0
2025-08-29,24.72,24.92,24.3,24.74,1598860,24.72,24.92,24.3,24.74,1598860,0.0,1.0
2025-09-02,24.8,25.15,24.29,24.36,1821937,24.8,25.15,24.29,24.36,1821937,0.0,1.0
2025-09-03,24.86,25.525,24.67,24.9,1782575,24.86,25.525,24.67,24.9,1782575,0.0,1.0
2025-09-04,24.9,24.935,24.2,24.78,2506186,24.9,24.935,24.2,24.78,2506186,0.0,1.0
2025-09-05,25.52,25.55,24.77,25.03,1902936,25.52,25.55,24.77,25.03,1902936,0.0,1.0
2025-09-08,25.48,25.7988,25.3193,25.67,1164440,25.48,25.7988,25.3193,25.67,1164440,0.0,1.0
2025-09-09,25.61,25.63,24.995,25.5,1161421,25.61,25.63,24.995,25.5,1161421,0.0,1.0
2025-09-10,24.78,25.72,24.66,25.72,1534439,24.78,25.72,24.66,25.72,1534439,0.0,1.0
2025-09-11,26.19,26.285,24.85,24.9,4148886,26.19,26.285,24.85,24.9,4148886,0.0,1.0
2025-09-12,25.6,26.2,25.54,26.18,2304984,25.6,26.2,25.54,26.18,2304984,0.0,1.0
2025-09-15,25.93,26.08,25.4406,25.84,2012199,25.93,26.08,25.4406,25.84,2012199,0.0,1.0
2025-09-16,26.55,26.65,25.54,25.96,2514750,26.55,26.65,25.54,25.96,2514750,0.0,1.0
2025-09-17,26.27,27.21,25.81,26.61,3677947,26.27,27.21,25.81,26.61,3677947,0.0,1.0
2025-09-18,27.595,27.63,26.7,26.7,2375371,27.595,27.63,26.7,26.7,2375371,0.0,1.0
2025-09-19,27.51,27.975,27.5,27.76,2690609,27.51,27.975,27.5,27.76,2690609,0.0,1.0
2025-09-22,27.85,28.19,27.5476,27.82,2524282,27.85,28.19,27.5476,27.82,2524282,0.0,1.0
2025-09-23,27.51,28.28,27.47,27.98,1864063,27.51,28.28,27.47,27.98,1864063,0.0,1.0
2025-09-24,27.0,27.97,26.92,27.64,2427895,27.0,27.97,26.92,27.64,2427895,0.0,1.0
2025-09-25,26.67,26.86,26.255,26.49,2273500,26.67,26.86,26.255,26.49,2273500,0.0,1.0
2025-09-26,26.91,26.995,26.415,26.8,3062677,26.91,26.995,26.415,26.8,3062677,0.0,1.0
2025-09-29,27.27,27.45,26.805,27.16,4609192,27.27,27.45,26.805,27.16,4609192,0.0,1.0
2025-09-30,27.77,27.84,26.9652,27.25,1278829,27.77,27.84,26.9652,27.25,1278829,0.0,1.0
2025-10-01,28.85,28.88,27.67,27.67,2437628,28.85,28.88,27.67,27.67,2437628,0.0,1.0
2025-10-02,29.81,29.83,28.92,29.14,3170468,29.81,29.83,28.92,29.14,3170468,0.0,1.0
2025-10-03,30.04,30.48,29.6701,29.99,2889370,30.04,30.48,29.6701,29.99,2889370,0.0,1.0
2025-10-06,30.38,30.75,30.125,30.4,3643520,30.38,30.75,30.125,30.4,3643520,0.0,1.0
2025-10-07,30.0,30.61,29.4901,30.55,3085750,30.0,30.61,29.4901,30.55,3085750,0.0,1.0
2025-10-08,32.13,32.39,30.025,30.15,6650516,32.13,32.39,30.025,30.15,6650516,0.0,1.0
2025-10-09,31.65,32.32,31.56,32.23,4048458,31.65,32.32,31.56,32.23,4048458,0.0,1.0
2025-10-10,30.35,32.17,29.97,32.11,5525557,30.35,32.17,29.97,32.11,5525557,0.0,1.0
2025-10-13,30.28,30.83,30.06,30.71,3263637,30.28,30.83,30.06,30.71,3263637,0.0,1.0
2025-10-14,30.51,31.11,28.99,29.7,4144320,30.51,31.11,28.99,29.7,4144320,0.0,1.0
2025-10-15,32.27,32.27,30.9,31.02,5793610,32.27,32.27,30.9,31.02,5793610,0.0,1.0
2025-10-16,32.08,33.09,31.82,32.43,3996280,32.08,33.09,31.82,32.43,3996280,0.0,1.0
2025-10-17,31.0,31.92,30.55,31.59,4159050,31.0,31.92,30.55,31.59,4159050,0.0,1.0
2025-10-20,33.6,34.065,31.8,31.8,6690438,33.6,34.065,31.8,31.8,6690438,0.0,1.0
2025-10-21,32.66,33.555,32.495,33.39,3900553,32.66,33.555,32.495,33.39,3900553,0.0,1.0
2025-10-22,30.57,32.04,29.94,31.9,7692408,30.57,32.04,29.94,31.9,7692408,0.0,1.0
2025-10-23,31.38,31.49,30.49,30.73,2681318,31.38,31.49,30.49,30.73,2681318,0.0,1.0
2025-10-24,31.88,32.09,31.67,32.03,2833269,31.88,32.09,31.67,32.03,2833269,0.0,1.0
2025-10-27,31.16,31.558,30.5002,31.34,5028253,31.16,31.558,30.5002,31.34,5028253,0.0,1.0
2025-10-28,30.45,31.15,30.34,31.14,2738352,30.45,31.15,30.34,31.14,2738352,0.0,1.0
2025-10-29,29.97,30.85,29.62,30.47,3658582,29.97,30.85,29.62,30.47,3658582,0.0,1.0
2025-10-30,29.79,30.639,29.72,29.84,3758460,29.79,30.639,29.72,29.84,3758460,0.0,1.0
2025-10-31,31.13,31.31,29.9201,30.16,4283682,31.13,31.31,29.9201,30.16,4283682,0.0,1.0
2025-11-03,30.66,31.1799,29.77,31.13,3216928,30.66,31.1799,29.77,31.13,3216928,0.0,1.0
2025-11-04,29.5,30.52,29.485,29.8,4052202,29.5,30.52,29.485,29.8,4052202,0.0,1.0
2025-11-05,29.74,30.02,28.79,29.46,7633370,29.74,30.02,28.79,29.46,7633370,0.0,1.0
2025-11-06,28.36,29.52,28.08,29.5,7394740,28.36,29.52,28.08,29.5,7394740,0.0,1.0
2025-11-07,28.03,28.03,26.935,27.7,4511324,28.03,28.03,26.935,27.7,4511324,0.0,1.0
2025-11-10,28.51,29.335,28.43,28.88,3334543,28.51,29.335,28.43,28.88,3334543,0.0,1.0
2025-11-11,28.81,28.968,28.23,28.375,1871093,28.81,28.968,28.23,28.375,1871093,0.0,1.0
2025-11-12,28.3,29.12,28.21,28.86,3042000,28.3,29.12,28.21,28.86,3042000,0.0,1.0
2025-11-13,27.04,27.96,26.97,27.93,4065567,27.04,27.96,26.97,27.93,4065567,0.0,1.0
2025-11-14,26.89,27.28,26.04,26.155,5947773,26.89,27.28,26.04,26.155,5947773,0.0,1.0
2025-11-17,26.87,27.29,26.48,26.75,3703293,26.87,27.29,26.48,26.75,3703293,0.0,1.0
2025-11-18,26.85,27.14,26.105,26.59,3938318,26.85,27.14,26.105,26.59,3938318,0.0,1.0
2025-11-19,27.26,27.615,26.7,26.87,3238425,27.26,27.615,26.7,26.87,3238425,0.0,1.0
2025-11-20,27.21,29.0,27.15,27.91,6881707,27.21,29.0,27.15,27.91,6881707,0.0,1.0
2025-11-21,29.02,29.25,27.105,27.27,4224130,29.02,29.25,27.105,27.27,4224130,0.0,1.0
2025-11-24,30.39,30.495,29.06,29.23,3875064,30.39,30.495,29.06,29.23,3875064,0.0,1.0
2025-11-25,31.14,31.18,30.14,30.41,2936777,31.14,31.18,30.14,30.41,2936777,0.0,1.0
2025-11-26,30.86,31.19,30.645,31.115,1773442,30.86,31.19,30.645,31.115,1773442,0.0,1.0