date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-11-04,20.26,20.27,20.2,20.2,7893,18.3236917615211,18.3327360318871,18.2694261393251,18.2694261393251,8727.0721468808,0.0,1.0
2014-11-05,20.0,20.51,20.0,20.51,14913,18.088540732005,18.5497985206711,18.088540732005,18.5497985206711,16488.892300321,0.0,1.0
2014-11-06,20.14,20.14,20.07,20.09,2000,18.2151605171291,18.2151605171291,18.151850624567,18.169939165299,2211.34477305987,0.0,1.0
2014-11-07,20.12,20.15,20.08,20.15,1450,18.1970719763971,18.2242047874951,18.160894894933,18.2242047874951,1603.22496046841,0.0,1.0
2014-11-10,20.3,20.3,20.16,20.16,3870,18.3598688429851,18.3598688429851,18.2332490578611,18.2332490578611,4278.95213587086,0.0,1.0
2014-11-11,20.29,20.69,20.2337,20.69,2850,18.3508245726191,18.7125953872592,18.2999053304585,18.7125953872592,3151.16630161032,0.0,1.0
2014-11-12,20.36,20.36,20.24,20.26,2300,18.4141344651811,18.4141344651811,18.3056032207891,18.3236917615211,2543.04648901886,0.0,1.0
2014-11-13,20.34,20.42,20.3,20.4,11867,18.3960459244491,18.4684000873771,18.3598688429851,18.4503115466451,13121.0142109508,0.0,1.0
2014-11-14,20.44,20.44,20.42,20.42,1314,18.4864886281091,18.4864886281091,18.4684000873771,18.4684000873771,1452.85351590034,0.0,1.0
2014-11-17,20.41,20.59,20.36,20.59,3414,18.4593558170111,18.6221526835992,18.4141344651811,18.6221526835992,3774.76552761322,0.0,1.0
2014-11-18,20.6,20.6,20.6,20.6,1000,18.6311969539652,18.6311969539652,18.6311969539652,18.6311969539652,1105.67238652994,0.0,1.0
2014-11-19,20.29,20.29,20.29,20.29,1060,18.3508245726191,18.3508245726191,18.3508245726191,18.3508245726191,1172.01272972173,0.0,1.0
2014-11-20,20.28,20.28,20.1,20.12,1250,18.3417803022531,18.3417803022531,18.178983435665,18.1970719763971,1382.09048316242,0.0,1.0
2014-11-21,20.36,20.37,20.358,20.37,1297,18.4141344651811,18.4231787355471,18.4123256111079,18.4231787355471,1434.05708532933,0.0,1.0
2014-11-24,20.49,20.49,20.35,20.35,1953,18.5317099799391,18.5317099799391,18.4050901948151,18.4050901948151,2159.37817089298,0.0,1.0
2014-11-25,20.52,20.52,20.52,20.52,597,18.5588427910372,18.5588427910372,18.5588427910372,18.5588427910372,660.086414758372,0.0,1.0
2014-11-26,20.56,20.56,20.53,20.53,900,18.5950198725012,18.5950198725012,18.5678870614032,18.5678870614032,995.105147876943,0.0,1.0
2014-11-28,20.59,20.65,20.53,20.54,1500,18.6221526835992,18.6764183057952,18.5678870614032,18.5769313317692,1658.50857979491,0.0,1.0
2014-12-01,20.27,20.27,20.27,20.27,550,18.3327360318871,18.3327360318871,18.3327360318871,18.3327360318871,608.119812591466,0.0,1.0
2014-12-02,20.05,20.05,20.05,20.05,850,18.133762083835,18.133762083835,18.133762083835,18.133762083835,939.82152855045,0.0,1.0
2014-12-03,20.09,20.09,20.09,20.09,600,18.169939165299,18.169939165299,18.169939165299,18.169939165299,663.403431917965,0.0,1.0
2014-12-04,20.06,20.18,20.04,20.13,1903,18.142806354201,18.2513375985931,18.124717813469,18.2061162467631,2104.09455156648,0.0,1.0
2014-12-05,20.11,20.19,20.1,20.19,7392,18.188027706031,18.2603818689591,18.178983435665,18.2603818689591,8173.13028122933,0.0,1.0
2014-12-08,19.73,20.09,19.68,20.09,850,17.844345432123,18.169939165299,17.7991240802929,18.169939165299,939.821528550446,0.0,1.0
2014-12-09,19.78,19.78,19.5,19.58,1350,17.889566783953,17.889566783953,17.6363272137049,17.7086813766329,1492.65772181541,0.0,1.0
2014-12-10,19.73,20.04,19.73,20.04,899,17.844345432123,18.124717813469,17.844345432123,18.124717813469,993.999475490412,0.0,1.0
2014-12-11,19.77,19.85,19.77,19.85,923,17.880522513587,17.952876676515,17.880522513587,17.952876676515,1020.53561276713,0.0,1.0
2014-12-12,19.608,19.82,19.608,19.82,821,17.7340053336577,17.925743865417,17.7340053336577,17.925743865417,907.757029341081,0.0,1.0
2014-12-15,19.2799,19.64,19.2799,19.64,1285,17.4372628229492,17.7629469988289,17.4372628229492,17.7629469988289,1420.78901669097,0.0,1.0
2014-12-16,18.95,19.24,18.95,19.06,1462,17.1388923435748,17.4011761841888,17.1388923435748,17.2383793176008,1616.49302910677,0.0,1.0
2014-12-17,19.16,19.16,19.12,19.12,750,17.3288220212608,17.3288220212608,17.2926449397968,17.2926449397968,829.254289897455,0.0,1.0
2014-12-18,19.88,19.9,19.84,19.84,1050,17.980009487613,17.998098028345,17.943832406149,17.943832406149,1160.95600585644,0.0,1.0
2014-12-19,20.16,20.19,20.03,20.19,2084,18.2332490578611,18.2603818689591,18.115673543103,18.2603818689591,2304.22125352839,0.0,1.0
2014-12-22,20.33,20.35,20.2467,20.35,1225,18.3870016540831,18.4050901948151,18.3116628819343,18.4050901948151,1354.44867349918,0.0,1.0
2014-12-23,20.337,20.4,20.3,20.4,1796,18.3933326433393,18.4503115466451,18.3598688429851,18.4503115466451,1985.78760620777,0.0,1.0
2014-12-24,20.37,20.65,20.37,20.65,3190,18.4231787355471,18.6764183057952,18.4231787355471,18.6764183057952,3527.09491303051,0.0,1.0
2014-12-26,20.6,20.6,20.41,20.41,2372,18.6311969539652,18.6311969539652,18.4593558170111,18.4593558170111,2622.65490084901,0.0,1.0
2014-12-29,20.427,20.469,20.42,20.469,1496,18.4747310766333,18.5127170121705,18.4684000873771,18.5127170121705,1654.08589024879,0.0,1.0
2014-12-30,20.3,20.58,20.28,20.58,959,18.3598688429851,18.6131084132332,18.3417803022531,18.6131084132332,1060.33981868221,0.0,1.0
2014-12-31,20.16,20.41,20.16,20.35,1305,18.2332490578611,18.4593558170111,18.2332490578611,18.4050901948151,1442.90246442157,0.0,1.0
2015-01-02,20.17,21.0,19.9601,21.0,5613,18.2422933282271,18.9929677686053,18.0524540932447,18.9929677686053,6206.13910559254,0.0,1.0
2015-01-05,19.6844,20.37,19.6531,20.37,3222,17.803103559254,18.4231787355471,17.7747949930084,18.4231787355471,3562.47642939946,0.0,1.0
2015-01-06,19.61,19.79,19.36,19.79,3304,17.7358141877309,17.898611054319,17.5097074285809,17.898611054319,3653.14156509492,0.0,1.0
2015-01-07,19.7,19.83,19.65,19.83,3926,17.8172126210249,17.934788135783,17.7719912691949,17.934788135783,4340.86978951655,0.0,1.0
2015-01-08,20.14,20.14,19.94,19.94,654,18.2151605171291,18.2151605171291,18.034275109809,18.034275109809,723.109740790578,0.0,1.0
2015-01-09,19.9695,20.1,19.94,20.1,1115,18.0609557073887,18.178983435665,18.034275109809,18.178983435665,1232.82471098088,0.0,1.0
2015-01-12,20.15,20.73,20.15,20.73,1470,18.2242047874951,18.7487724687232,18.2242047874951,18.7487724687232,1625.33840819901,0.0,1.0
2015-01-13,19.99,20.26,19.9823,20.26,448,18.079496461639,18.3236917615211,18.0725323734572,18.3236917615211,495.341229165413,0.0,1.0
2015-01-14,19.93,19.93,19.826,19.93,3235,18.025230839443,18.025230839443,17.9311704276366,18.025230839443,3576.85017042435,0.0,1.0
2015-01-15,19.48,19.91,19.48,19.91,2902,17.6182386729729,18.007142298711,17.6182386729729,18.007142298711,3208.66126570988,0.0,1.0
2015-01-16,19.61,19.99,19.59,19.99,903,17.7358141877309,18.079496461639,17.7177256469989,18.079496461639,998.422165036536,0.0,1.0
2015-01-20,19.8899,19.9,19.69,19.8,1002,17.9889633152753,17.998098028345,17.8081683506589,17.907655324685,1107.883731303,0.0,1.0
2015-01-21,20.25,20.25,19.97,19.97,409,18.3146474911551,18.3146474911551,18.061407920907,18.061407920907,452.220006090745,0.0,1.0
2015-01-22,20.5276,20.5276,20.26,20.26,2887,18.5657164365153,18.5657164365153,18.3236917615211,18.3236917615211,3192.07617991194,0.0,1.0
2015-01-23,20.63,20.73,20.63,20.71,4981,18.6583297650632,18.7487724687232,18.6583297650632,18.7306839279912,5507.35415730562,0.0,1.0
2015-01-26,20.75,20.75,20.75,20.75,175,18.7668610094552,18.7668610094552,18.7668610094552,18.7668610094552,193.492667642739,0.0,1.0
2015-01-27,20.44,20.44,20.44,20.44,1156,18.4864886281091,18.4864886281091,18.4864886281091,18.4864886281091,1278.15727882861,0.0,1.0
2015-01-28,20.35,20.44,20.35,20.44,347,18.4050901948151,18.4864886281091,18.4050901948151,18.4864886281091,383.668318125889,0.0,1.0
2015-01-29,20.39,20.39,20.08,20.3344,865,18.4412672762791,18.4412672762791,18.160894894933,18.3909811330441,956.406614348398,0.0,1.0
2015-01-30,20.24,20.42,20.24,20.42,1914,18.3056032207891,18.4684000873771,18.3056032207891,18.4684000873771,2116.2569478183,0.0,1.0
2015-02-02,20.367,20.367,20.12,20.2,2360,18.4204654544373,18.4204654544373,18.1970719763971,18.2694261393251,2609.38683221066,0.0,1.0
2015-02-03,20.23,20.67,20.18,20.67,11550,18.2965589504231,18.6945068465272,18.2513375985931,18.6945068465272,12770.5160644208,0.0,1.0
2015-02-04,20.4596,20.4596,20.42,20.4301,467,18.5042153980265,18.5042153980265,18.4684000873771,18.4775348004468,516.349004509481,0.0,1.0
2015-02-05,20.84,20.84,20.649,20.649,962,18.8482594427492,18.8482594427492,18.6755138787586,18.6755138787586,1063.6568358418,0.0,1.0
2015-02-06,20.792,20.9477,20.792,20.9477,6041,18.8048469449924,18.9456662345911,18.8048469449924,18.9456662345911,6679.36688702737,0.0,1.0
2015-02-09,20.678,20.71,20.6311,20.71,2238,18.70174226282,18.7306839279912,18.6593246348034,18.7306839279912,2474.494801054,0.0,1.0
2015-02-10,20.85,20.85,20.8101,20.8101,250,18.8573037131152,18.8573037131152,18.8212170743549,18.8212170743549,276.418096632485,0.0,1.0
2015-02-11,21.026,21.026,20.86,20.95,2233,19.0164828715569,19.0164828715569,18.8663479834812,18.9477464167753,2468.96643912135,0.0,1.0
2015-02-12,21.184,21.19,21.0,21.0,1723,19.1593823433397,19.1648089055593,18.9929677686053,18.9929677686053,1905.07352199109,0.0,1.0
2015-02-13,21.45,21.46,21.27,21.27,1929,19.3999599350754,19.4090042054414,19.2371630684873,19.2371630684873,2132.84203361625,0.0,1.0
2015-02-17,21.34,21.6,21.3001,21.6,3395,19.3004729610494,19.5356239905654,19.264386322289,19.5356239905654,3753.75775226913,0.0,1.0
2015-02-18,21.37,21.37,21.338,21.338,802,19.3276057721474,19.3276057721474,19.2986641069762,19.2986641069762,886.749253997009,0.0,1.0
2015-02-19,21.54,21.54,21.34,21.53,1660,19.4813583683694,19.4813583683694,19.3004729610494,19.4723140980034,1835.4161616397,0.0,1.0
2015-02-20,21.684,21.75,21.57,21.75,812,19.6115958616398,19.6712880460555,19.5084911794674,19.6712880460555,897.805977862313,0.0,1.0
2015-02-23,21.48,21.5774,21.48,21.55,1624,19.4270927461734,19.5151839395383,19.4270927461734,19.4904026387354,1795.61195572462,0.0,1.0
2015-02-24,21.4217,21.51,21.4217,21.51,893,19.3743646499396,19.4542255572714,19.3743646499396,19.4542255572714,987.365441171235,0.0,1.0
2015-02-25,21.4301,21.56,21.4301,21.5099,2402,19.381961837047,19.4994469091014,19.381961837047,19.4541351145677,2655.82507244492,0.0,1.0
2015-02-26,21.6399,21.7,21.58,21.7,1271,19.5717106293258,19.6260666942254,19.5175354498334,19.6260666942254,1405.30960327955,0.0,1.0
2015-02-27,21.51,21.51,21.51,21.51,200,19.4542255572714,19.4542255572714,19.4542255572714,19.4542255572714,221.134477305988,0.0,1.0
2015-03-02,21.499,21.54,21.42,21.54,3291,19.4442768598688,19.4813583683694,19.3728271239774,19.4813583683694,3638.76782407003,0.0,1.0
2015-03-03,21.34,21.34,21.34,21.34,533,19.3004729610494,19.3004729610494,19.3004729610494,19.3004729610494,589.323382020456,0.0,1.0
2015-03-04,21.219,21.219,21.0801,21.0801,300,19.1910372896207,19.1910372896207,19.065412374237,19.065412374237,331.701715958982,0.0,1.0
2015-03-05,21.3515,21.3515,21.3515,21.3515,175,19.3108738719703,19.3108738719703,19.3108738719703,19.3108738719703,193.492667642739,0.0,1.0
2015-03-06,20.9657,21.53,20.9657,21.53,1061,18.9619459212499,19.4723140980034,18.9619459212499,19.4723140980034,1173.11840210826,0.0,1.0
2015-03-09,20.8,21.16,20.79,21.16,28367,18.8120823612852,19.1376760944613,18.8030380909192,19.1376760944613,31364.6085886948,0.0,1.0
2015-03-10,20.5776,20.6,20.5776,20.6,1072,18.6109377883453,18.6311969539652,18.6109377883453,18.6311969539652,1185.2807983601,0.0,1.0
2015-03-11,20.665,20.665,20.6489,20.6489,648,18.6899847113442,18.6899847113442,18.6754234360549,18.6754234360549,716.4757064714,0.0,1.0
2015-03-12,20.68,20.68,20.68,20.68,220,18.7035511168932,18.7035511168932,18.7035511168932,18.7035511168932,243.247925036586,0.0,1.0
2015-03-13,20.6164,20.6164,20.58,20.59,5111,18.6460295573654,18.6460295573654,18.6131084132332,18.6221526835992,5651.09156755452,0.0,1.0
2015-03-16,20.8,20.83,20.8,20.83,250,18.8120823612852,18.8392151723832,18.8120823612852,18.8392151723832,276.418096632485,0.0,1.0
2015-03-17,20.87,20.87,20.87,20.87,150,18.8753922538472,18.8753922538472,18.8753922538472,18.8753922538472,165.850857979491,0.0,1.0
2015-03-18,20.8,20.8,20.8,20.8,1400,18.8120823612852,18.8120823612852,18.8120823612852,18.8120823612852,1547.94134114192,0.0,1.0
2015-03-19,21.1001,21.1399,21.1,21.1399,570,19.083500914969,19.1194971110256,19.0834104722653,19.1194971110256,630.233260322064,0.0,1.0
2015-03-20,21.33,21.33,21.33,21.33,151,19.2914286906834,19.2914286906834,19.2914286906834,19.2914286906834,166.95653036602,0.0,1.0
2015-03-23,21.29,21.48,21.18,21.48,907,19.2552516092193,19.4270927461734,19.1557646351933,19.4270927461734,1002.84485458266,0.0,1.0
2015-03-24,21.29,21.4,21.29,21.39,3850,19.2552516092193,19.3547385832454,19.2552516092193,19.3456943128794,4256.83868814027,0.0,1.0
2015-03-25,20.8101,20.8101,20.8101,20.8101,224,18.8212170743549,18.8212170743549,18.8212170743549,18.8212170743549,247.670614582706,0.0,1.0
2015-03-26,20.79,20.79,20.79,20.79,218,18.8030380909192,18.8030380909192,18.8030380909192,18.8030380909192,241.036580263527,0.0,1.0
2015-03-27,20.76,20.76,20.76,20.76,150,18.7759052798212,18.7759052798212,18.7759052798212,18.7759052798212,165.850857979491,0.0,1.0
2015-03-30,21.0,21.0,21.0,21.0,100,18.9929677686053,18.9929677686053,18.9929677686053,18.9929677686053,110.567238652994,0.0,1.0
2015-03-31,20.835,20.88,20.8,20.82,1132,18.8437373075662,18.8844365242132,18.8120823612852,18.8301709020172,1251.62114155189,0.0,1.0
2015-04-01,20.5,20.5,20.5,20.5,1000,18.5407542503051,18.5407542503051,18.5407542503051,18.5407542503051,1105.67238652994,0.0,1.0
2015-04-02,20.6575,20.6575,20.59,20.59,412,18.6832015085697,18.6832015085697,18.6221526835992,18.6221526835992,455.537023250334,0.0,1.0
2015-04-06,20.9699,20.97,20.7605,20.7605,1825,18.9657445148036,18.9658349575073,18.7763574933395,18.7763574933395,2017.85210541714,0.0,1.0
2015-04-07,20.96,21.07,20.96,21.06,2461,18.9567906871413,19.0562776611673,18.9567906871413,19.0472333908013,2721.05974325017,0.0,1.0
2015-04-08,21.2155,21.26,21.2155,21.26,851,19.1878717949926,19.2281187981213,19.1878717949926,19.2281187981213,940.927200936979,0.0,1.0
2015-04-09,21.32,21.32,21.18,21.2,1500,19.2823844203174,19.2823844203174,19.1557646351933,19.1738531759253,1658.5085797949,0.0,1.0
2015-04-10,21.49,21.4965,21.41,21.41,2367,19.4361370165394,19.4420157922773,19.3637828536114,19.3637828536114,2617.12653891636,0.0,1.0
2015-04-13,21.53,21.6185,21.53,21.6185,280,19.4723140980034,19.5523558907425,19.4723140980034,19.5523558907425,309.588268228383,0.0,1.0
2015-04-14,21.39,21.42,21.3899,21.42,815,19.3456943128794,19.3728271239774,19.3456038701757,19.3728271239774,901.122995021899,0.0,1.0
2015-04-15,21.6,21.6,21.6,21.6,355,19.5356239905654,19.5356239905654,19.5356239905654,19.5356239905654,392.513697218129,0.0,1.0
2015-04-16,21.84,21.86,21.8199,21.8199,1725,19.7526864793495,19.7707750200815,19.7345074959138,19.7345074959138,1907.28486676414,0.0,1.0
2015-04-17,21.4,21.53,21.4,21.53,1150,19.3547385832454,19.4723140980034,19.3547385832454,19.4723140980034,1271.52324450943,0.0,1.0
2015-04-20,21.5,21.5,21.5,21.5,100,19.4451812869054,19.4451812869054,19.4451812869054,19.4451812869054,110.567238652994,0.0,1.0
2015-04-21,21.5925,21.67,21.5925,21.67,2217,19.5288407877909,19.5989338831274,19.5288407877909,19.5989338831274,2451.27568093688,0.0,1.0
2015-04-22,21.76,21.76,21.74,21.74,469,19.6803323164215,19.6803323164215,19.6622437756895,19.6622437756895,518.56034928254,0.0,1.0
2015-04-23,21.985,22.03,21.985,22.03,1148,19.8838283996565,19.9245276163035,19.8838283996565,19.9245276163035,1269.31189973637,0.0,1.0
2015-04-24,21.9866,22.08,21.9866,22.059,6093,19.8852754829151,19.9697489681335,19.8852754829151,19.9507560003649,6736.86185112691,0.0,1.0
2015-04-27,22.23,22.24,22.23,22.24,455,20.1054130236236,20.1144572939896,20.1054130236236,20.1144572939896,503.080935871122,0.0,1.0
2015-04-28,21.73,21.93,21.73,21.93,604,19.6531995053235,19.8340849126435,19.6531995053235,19.8340849126435,667.826121464082,0.0,1.0
2015-04-29,21.55,21.58,21.2267,21.54,1968,19.4904026387354,19.5175354498334,19.1980013778025,19.4813583683694,2175.96325669092,0.0,1.0
2015-04-30,20.955,21.165,20.955,21.165,3340,18.9522685519583,19.1421982296443,18.9522685519583,19.1421982296443,3692.94577100999,0.0,1.0
2015-05-01,20.79,20.84,20.79,20.84,351,18.8030380909192,18.8482594427492,18.8030380909192,18.8482594427492,388.091007672009,0.0,1.0
2015-05-04,21.0121,21.09,20.58,20.66,4612,19.0039113357481,19.0743662018993,18.6131084132332,18.6854625761612,5099.36104667609,0.0,1.0
2015-05-05,20.7699,20.7699,20.7699,20.7699,110,18.7848591074836,18.7848591074836,18.7848591074836,18.7848591074836,121.623962518293,0.0,1.0
2015-05-06,20.64,20.64,20.6111,20.6111,1274,18.6673740354292,18.6673740354292,18.6412360940714,18.6412360940714,1408.62662043914,0.0,1.0
2015-05-07,20.86,20.86,20.76,20.76,303,18.8663479834812,18.8663479834812,18.7759052798212,18.7759052798212,335.018733118572,0.0,1.0
2015-05-08,20.84,20.89,20.84,20.8701,520,18.8482594427492,18.8934807945792,18.8482594427492,18.8754826965509,574.949640995569,0.0,1.0
2015-05-11,21.0,21.0,20.91,20.91,1307,18.9929677686053,18.9929677686053,18.9115693353112,18.9115693353112,1445.11380919463,0.0,1.0
2015-05-12,20.9,20.9,20.9,20.9,114,18.9025250649452,18.9025250649452,18.9025250649452,18.9025250649452,126.046652064413,0.0,1.0
2015-05-13,21.0099,21.0099,21.0099,21.0099,151,19.0019215962676,19.0019215962676,19.0019215962676,19.0019215962676,166.956530366021,0.0,1.0
2015-05-14,21.1799,21.1799,21.1799,21.1799,151,19.1556741924897,19.1556741924897,19.1556741924897,19.1556741924897,166.95653036602,0.0,1.0
2015-05-15,21.1324,21.1324,21.1299,21.1299,400,19.1127139082511,19.1127139082511,19.1104528406596,19.1104528406596,442.268954611977,0.0,1.0
2015-05-18,21.249,21.249,21.249,21.249,282,19.2181701007187,19.2181701007187,19.2181701007187,19.2181701007187,311.799613001443,0.0,1.0
2015-05-19,21.26,21.28,21.26,21.28,824,19.2281187981213,19.2462073388533,19.2281187981213,19.2462073388533,911.074046500672,0.0,1.0
2015-05-20,21.2199,21.22,21.2199,21.22,460,19.1918512739537,19.1919417166573,19.1918512739537,19.1919417166573,508.609297803771,0.0,1.0
2015-05-21,21.41,21.48,21.41,21.48,1362,19.3637828536114,19.4270927461734,19.3637828536114,19.4270927461734,1505.92579045377,0.0,1.0
2015-05-22,21.4574,21.52,21.4574,21.52,257,19.4066526951462,19.4632698276374,19.4066526951462,19.4632698276374,284.157803338195,0.0,1.0
2015-05-26,21.31,21.45,21.24,21.45,3421,19.2733401499513,19.3999599350754,19.2100302573893,19.3999599350754,3782.50523431893,0.0,1.0
2015-05-27,21.3201,21.3201,21.3201,21.3201,684,19.282474863021,19.282474863021,19.282474863021,19.282474863021,756.279912386479,0.0,1.0
2015-05-28,21.58,21.58,21.58,21.58,135,19.5175354498334,19.5175354498334,19.5175354498334,19.5175354498334,149.265772181542,0.0,1.0
2015-05-29,21.596,21.596,21.42,21.42,600,19.532006282419,19.532006282419,19.3728271239774,19.3728271239774,663.403431917964,0.0,1.0
2015-06-01,21.52,21.53,21.475,21.475,1020,19.4632698276374,19.4723140980034,19.4225706109904,19.4225706109904,1127.78583426054,0.0,1.0
2015-06-02,21.5579,21.5579,21.45,21.45,2040,19.4975476123246,19.4975476123246,19.3999599350754,19.3999599350754,2255.57166852107,0.0,1.0
2015-06-03,21.6799,21.6799,21.6157,21.62,380,19.6078877107898,19.6078877107898,19.54982349504,19.5537125312974,420.155506881376,0.0,1.0
2015-06-04,21.6,21.6,21.5999,21.5999,2580,19.5356239905654,19.5356239905654,19.5355335478618,19.5355335478618,2852.63475724725,0.0,1.0
2015-06-05,21.625,21.625,21.625,21.625,1476,19.5582346664804,19.5582346664804,19.5582346664804,19.5582346664804,1631.97244251819,0.0,1.0
2015-06-08,21.5999,21.84,21.5999,21.82,1030,19.5355335478618,19.7526864793495,19.5355335478618,19.7345979386175,1138.84255812584,0.0,1.0
2015-06-09,21.4605,21.4605,21.4605,21.4605,268,19.4094564189597,19.4094564189597,19.4094564189597,19.4094564189597,296.320199590023,0.0,1.0
2015-06-10,21.8501,21.8501,21.5438,21.5438,250,19.7618211924191,19.7618211924191,19.4847951911085,19.4847951911085,276.418096632485,0.0,1.0
2015-06-11,21.78,21.8,21.755,21.7895,2603,19.6984208571535,19.7165093978855,19.6758101812385,19.7070129140012,2878.06522213743,0.0,1.0
2015-06-12,21.65,21.7,21.65,21.7,523,19.5808453423954,19.6260666942254,19.5808453423954,19.6260666942254,578.266658155159,0.0,1.0
2015-06-15,21.37,21.6,21.37,21.6,400,19.3276057721474,19.5356239905654,19.3276057721474,19.5356239905654,442.268954611975,0.0,1.0
2015-06-16,21.62,21.64,21.62,21.64,250,19.5537125312974,19.5718010720294,19.5537125312974,19.5718010720294,276.418096632485,0.0,1.0
2015-06-17,21.83,21.86,21.83,21.86,450,19.7436422089835,19.7707750200815,19.7436422089835,19.7707750200815,497.552573938472,0.0,1.0
2015-06-18,22.0505,22.0505,22.0505,22.0505,200,19.9430683705538,19.9430683705538,19.9430683705538,19.9430683705538,221.134477305988,0.0,1.0
2015-06-19,22.0,22.0099,22.0,22.0099,4750,19.8973948052055,19.9063486328679,19.8973948052055,19.9063486328679,5251.94383601722,0.0,1.0
2015-06-22,22.05,22.05,22.05,22.05,218,19.9426161570355,19.9426161570355,19.9426161570355,19.9426161570355,241.036580263527,0.0,1.0
2015-06-23,22.23,22.23,22.23,22.23,200,20.1054130236236,20.1054130236236,20.1054130236236,20.1054130236236,221.134477305988,0.0,1.0
2015-06-24,21.94,21.94,21.94,21.94,170,19.8431291830095,19.8431291830095,19.8431291830095,19.8431291830095,187.96430571009,0.0,1.0
2015-06-25,21.8999,22.1,21.8999,22.1,8049,19.8068616588418,19.9878375088655,19.8068616588418,19.9878375088655,8899.5570391795,0.0,1.0
2015-06-26,21.7399,21.8,21.7116,21.8,3279,19.6621533329858,19.7165093978855,19.63655804785,19.7165093978855,3625.49975543167,0.0,1.0
2015-06-29,21.16,21.5,21.16,21.5,5123,19.1376760944613,19.4451812869054,19.1376760944613,19.4451812869054,5664.35963619288,0.0,1.0
2015-06-30,21.35,21.47,21.2927,21.47,3270,19.3095172314154,19.4180484758074,19.2576935622182,19.4180484758074,3615.54870395289,0.0,1.0
2015-07-01,21.31,21.4,21.2447,21.4,11220,19.2733401499513,19.3547385832454,19.2142810644614,19.3547385832454,12405.6441768659,0.0,1.0
2015-07-02,21.2479,21.2935,21.2479,21.2935,903,19.2171752309785,19.2584171038474,19.2171752309785,19.2584171038474,998.422165036533,0.0,1.0
2015-07-06,21.0978,21.2,21.0978,21.2,1645,19.0814207327848,19.1738531759253,19.0814207327848,19.1738531759253,1818.83107584175,0.0,1.0
2015-07-07,20.98,21.0,20.74,21.0,1537,18.9748792278733,18.9929677686053,18.7578167390892,18.9929677686053,1699.41845809651,0.0,1.0
2015-07-08,20.78,20.78,20.78,20.78,112,18.7939938205532,18.7939938205532,18.7939938205532,18.7939938205532,123.835307291353,0.0,1.0
2015-07-09,20.95,20.95,20.95,20.95,150,18.9477464167753,18.9477464167753,18.9477464167753,18.9477464167753,165.85085797949,0.0,1.0
2015-07-10,21.17,21.17,21.1,21.128,6060,19.1467203648273,19.1467203648273,19.0834104722653,19.1087344292901,6700.37466237144,0.0,1.0
2015-07-13,21.44,21.44,21.3101,21.3101,3221,19.3909156647094,19.3909156647094,19.273430592655,19.273430592655,3561.37075701293,0.0,1.0
2015-07-14,21.565,21.57,21.565,21.57,280,19.5039690442844,19.5084911794674,19.5039690442844,19.5084911794674,309.588268228383,0.0,1.0
2015-07-15,21.415,21.71,21.415,21.71,2242,19.3683049887944,19.6351109645915,19.3683049887944,19.6351109645915,2478.91749060012,0.0,1.0
2015-07-16,21.8481,21.868,21.8481,21.868,886,19.7600123383459,19.7780104363743,19.7600123383459,19.7780104363743,979.625734465528,0.0,1.0
2015-07-17,21.92,21.9399,21.9199,21.9399,374,19.8250406422775,19.8430387403059,19.8249501995738,19.8430387403059,413.521472562197,0.0,1.0
2015-07-20,21.95,21.95,21.92,21.95,1471,19.8521734533755,19.8521734533755,19.8250406422775,19.8521734533755,1626.44408058554,0.0,1.0
2015-07-21,21.87,21.94,21.87,21.94,785,19.7798192904475,19.8431291830095,19.7798192904475,19.8431291830095,867.952823426002,0.0,1.0
2015-07-22,21.65,21.79,21.62,21.79,2600,19.5808453423954,19.7074651275195,19.5537125312974,19.7074651275195,2874.74820497785,0.0,1.0
2015-07-23,21.8,21.848,21.8,21.848,294,19.7165093978855,19.7599218956423,19.7165093978855,19.7599218956423,325.067681639802,0.0,1.0
2015-07-24,21.9,21.9,21.9,21.9,180,19.8069521015455,19.8069521015455,19.8069521015455,19.8069521015455,199.021029575389,0.0,1.0
2015-07-27,21.65,21.65,21.57,21.57,300,19.5808453423954,19.5808453423954,19.5084911794674,19.5084911794674,331.701715958982,0.0,1.0
2015-07-28,21.9699,21.97,21.525,21.528,3494,19.8701715514039,19.8702619941075,19.4677919628204,19.4705052439302,3863.2193185356,0.0,1.0
2015-07-29,21.82,21.82,21.82,21.82,150,19.7345979386175,19.7345979386175,19.7345979386175,19.7345979386175,165.850857979491,0.0,1.0
2015-07-30,21.65,21.69,21.65,21.69,2719,19.5808453423954,19.6170224238594,19.5808453423954,19.6170224238594,3006.32321897491,0.0,1.0
2015-07-31,21.5,21.64,21.5,21.6299,3395,19.4451812869054,19.5718010720294,19.4451812869054,19.5626663589598,3753.75775226914,0.0,1.0
2015-08-03,21.11,21.11,21.11,21.11,172,19.0924547426313,19.0924547426313,19.0924547426313,19.0924547426313,190.175650483149,0.0,1.0
2015-08-04,21.05,21.0799,21.0499,21.0799,444,19.0381891204353,19.0652314888296,19.0380986777316,19.0652314888296,490.918539619293,0.0,1.0
2015-08-05,21.1,21.26,21.1,21.26,2250,19.0834104722653,19.2281187981213,19.0834104722653,19.2281187981213,2487.76286969236,0.0,1.0
2015-08-06,20.8,20.8,20.7005,20.75,1430,18.8120823612852,18.8120823612852,18.7220918711435,18.7668610094552,1581.11151273781,0.0,1.0
2015-08-07,20.777,20.777,20.777,20.777,176,18.7912805394434,18.7912805394434,18.7912805394434,18.7912805394434,194.598340029269,0.0,1.0
2015-08-10,21.28,21.305,20.86,20.86,610,19.2462073388533,19.2688180147683,18.8663479834812,18.8663479834812,674.460155783264,0.0,1.0
2015-08-11,20.9984,20.9984,20.917,20.917,473,18.9915206853467,18.9915206853467,18.9179003245675,18.9179003245675,522.983038828661,0.0,1.0
2015-08-12,20.8,20.8,20.55,20.55,1600,18.8120823612852,18.8120823612852,18.5859756021352,18.5859756021352,1769.0758184479,0.0,1.0
2015-08-13,20.988,20.988,20.988,20.988,150,18.9821146441661,18.9821146441661,18.9821146441661,18.9821146441661,165.850857979491,0.0,1.0
2015-08-14,20.96,20.96,20.96,20.96,174,18.9567906871413,18.9567906871413,18.9567906871413,18.9567906871413,192.386995256209,0.0,1.0
2015-08-17,21.117,21.117,21.117,21.117,150,19.0987857318875,19.0987857318875,19.0987857318875,19.0987857318875,165.850857979491,0.0,1.0
2015-08-18,20.98,20.98,20.98,20.98,167,18.9748792278733,18.9748792278733,18.9748792278733,18.9748792278733,184.647288550499,0.0,1.0
2015-08-19,20.75,20.8,20.75,20.8,933,18.7668610094552,18.8120823612852,18.7668610094552,18.8120823612852,1031.59233663243,0.0,1.0
2015-08-20,19.89,20.03,19.89,20.03,1371,17.989053757979,18.115673543103,17.989053757979,18.115673543103,1515.87684193255,0.0,1.0
2015-08-21,19.53,19.705,19.5275,19.5758,3837,17.6634600248029,17.8217347562079,17.6611989572114,17.7048827830792,4242.46494711538,0.0,1.0
2015-08-24,18.9599,18.978,17.51,17.75,10061,17.1478461712371,17.1642163005996,15.8365174108704,16.0535798996545,11124.1698808777,0.0,1.0
2015-08-25,19.38,19.38,19.3,19.3,250,17.5277959693129,17.5277959693129,17.4554418063848,17.4554418063848,276.418096632484,0.0,1.0
2015-08-26,19.445,19.445,19.0,19.12,540,17.5865837266919,17.5865837266919,17.1841136954048,17.2926449397968,597.063088726166,0.0,1.0
2015-08-27,20.0445,20.15,19.76,19.94,2600,18.1287877351337,18.2242047874951,17.871478243221,18.034275109809,2874.74820497785,0.0,1.0
2015-08-28,20.24,20.35,20.2,20.2,2748,18.3056032207891,18.4050901948151,18.2694261393251,18.2694261393251,3038.38771818427,0.0,1.0
2015-08-31,20.1,20.13,20.04,20.04,4737,18.178983435665,18.2061162467631,18.124717813469,18.124717813469,5237.57009499233,0.0,1.0
2015-09-01,19.3699,19.5,19.3659,19.5,461,17.5186612562432,17.6363272137049,17.5150435480968,17.6363272137049,509.714970190302,0.0,1.0
2015-09-02,19.585,19.585,19.37,19.37,630,17.7132035118159,17.7132035118159,17.5187516989469,17.5187516989469,696.573603513862,0.0,1.0
2015-09-03,19.81,19.81,19.81,19.81,100,17.916699595051,17.916699595051,17.916699595051,17.916699595051,110.567238652994,0.0,1.0
2015-09-04,19.4199,19.4199,19.4199,19.4199,160,17.5638826080732,17.5638826080732,17.5638826080732,17.5638826080732,176.90758184479,0.0,1.0
2015-09-08,20.02,20.02,20.02,20.02,129,18.106629272737,18.106629272737,18.106629272737,18.106629272737,142.631737862362,0.0,1.0
2015-09-09,20.09,20.42,20.09,20.42,1775,18.169939165299,18.4684000873771,18.169939165299,18.4684000873771,1962.56848609065,0.0,1.0
2015-09-10,20.01,20.01,20.01,20.01,100,18.097585002371,18.097585002371,18.097585002371,18.097585002371,110.567238652994,0.0,1.0
2015-09-11,20.11,20.11,20.11,20.11,150,18.188027706031,18.188027706031,18.188027706031,18.188027706031,165.850857979491,0.0,1.0
2015-09-14,20.07,20.11,19.97,19.97,896,18.151850624567,18.188027706031,18.061407920907,18.061407920907,990.682458330827,0.0,1.0
2015-09-15,20.33,20.3324,20.33,20.3324,1115,18.3870016540831,18.3891722789709,18.3870016540831,18.3891722789709,1232.82471098088,0.0,1.0
2015-09-16,20.57,20.57,20.57,20.57,194,18.6040641428672,18.6040641428672,18.6040641428672,18.6040641428672,214.500442986808,0.0,1.0
2015-09-17,20.75,20.75,20.75,20.75,100,18.7668610094552,18.7668610094552,18.7668610094552,18.7668610094552,110.567238652994,0.0,1.0
2015-09-18,20.4295,20.56,20.4295,20.5,10652,18.4769921442248,18.5950198725012,18.4769921442248,18.5407542503051,11777.6222613169,0.0,1.0
2015-09-21,20.3,20.3,20.3,20.3,2397,18.3598688429851,18.3598688429851,18.3598688429851,18.3598688429851,2650.29671051226,0.0,1.0
2015-09-22,19.88,19.88,19.88,19.88,201,17.980009487613,17.980009487613,17.980009487613,17.980009487613,222.240149692518,0.0,1.0
2015-09-23,19.8399,20.07,19.8399,20.07,443,17.9437419634453,18.151850624567,17.9437419634453,18.151850624567,489.812867232763,0.0,1.0
2015-09-24,19.61,19.82,19.61,19.82,351,17.7358141877309,17.925743865417,17.7358141877309,17.925743865417,388.091007672009,0.0,1.0
2015-09-25,19.4,19.73,19.4,19.73,1488,17.5458845100449,17.844345432123,17.5458845100449,17.844345432123,1645.24051115655,0.0,1.0
2015-09-28,19.0,19.0001,19.0,19.0,581,17.1841136954048,17.1842041381084,17.1841136954048,17.1841136954048,642.395656573893,0.0,1.0
2015-09-29,18.6899,18.6899,18.6899,18.6899,100,16.903650871355,16.903650871355,16.903650871355,16.903650871355,110.567238652994,0.0,1.0
2015-09-30,18.79,18.79,18.79,18.79,100,16.9941840177187,16.9941840177187,16.9941840177187,16.9941840177187,110.567238652994,0.0,1.0
2015-10-01,18.53,18.5301,18.53,18.53,1276,16.7590329882027,16.7591234309063,16.7590329882027,16.7590329882027,1410.8379652122,0.0,1.0
2015-10-02,19.08,19.08,18.7399,18.7399,602,17.2564678583328,17.2564678583328,16.948872223185,16.948872223185,665.614776691023,0.0,1.0
2015-10-05,19.52,19.52,19.52,19.52,100,17.6544157544369,17.6544157544369,17.6544157544369,17.6544157544369,110.567238652994,0.0,1.0
2015-10-06,19.23,19.23,19.23,19.23,100,17.3921319138228,17.3921319138228,17.3921319138228,17.3921319138228,110.567238652994,0.0,1.0
2015-10-07,19.51,19.51,19.51,19.51,100,17.6453714840709,17.6453714840709,17.6453714840709,17.6453714840709,110.567238652994,0.0,1.0
2015-10-08,19.39,19.39,19.39,19.39,201,17.5368402396789,17.5368402396789,17.5368402396789,17.5368402396789,222.240149692517,0.0,1.0
2015-10-09,19.8247,19.8247,19.79,19.79,303,17.929994672489,17.929994672489,17.898611054319,17.898611054319,335.018733118572,0.0,1.0
2015-10-12,19.6699,19.6699,19.6699,19.6699,100,17.7899893672233,17.7899893672233,17.7899893672233,17.7899893672233,110.567238652994,0.0,1.0
2015-10-13,19.6,19.6,19.6,19.6,102,17.7267699173649,17.7267699173649,17.7267699173649,17.7267699173649,112.778583426054,0.0,1.0
2015-10-14,19.5,19.5,19.5,19.5,100,17.6363272137049,17.6363272137049,17.6363272137049,17.6363272137049,110.567238652994,0.0,1.0
2015-10-15,19.525,19.525,19.525,19.525,102,17.6589378896199,17.6589378896199,17.6589378896199,17.6589378896199,112.778583426054,0.0,1.0
2015-10-16,19.81,19.9,19.79,19.79,545,17.916699595051,17.998098028345,17.898611054319,17.898611054319,602.591450658816,0.0,1.0
2015-10-19,19.81,19.81,19.74,19.8005,602,17.916699595051,17.916699595051,17.853389702489,17.9081075382033,665.614776691022,0.0,1.0
2015-10-20,19.496,19.496,19.496,19.496,106,17.6327095055585,17.6327095055585,17.6327095055585,17.6327095055585,117.201272972173,0.0,1.0
2015-10-21,19.66,19.66,19.66,19.66,110,17.7810355395609,17.7810355395609,17.7810355395609,17.7810355395609,121.623962518294,0.0,1.0
2015-10-22,19.449,19.449,19.3202,19.37,1115,17.5902014348383,17.5902014348383,17.4737112325242,17.5187516989469,1232.82471098088,0.0,1.0
2015-10-23,19.81,19.81,19.81,19.81,100,17.916699595051,17.916699595051,17.916699595051,17.916699595051,110.567238652994,0.0,1.0
2015-10-26,19.78,19.78,19.78,19.78,114,17.889566783953,17.889566783953,17.889566783953,17.889566783953,126.046652064413,0.0,1.0
2015-10-27,19.61,19.64,19.61,19.64,207,17.7358141877309,17.7629469988289,17.7358141877309,17.7629469988289,228.874184011698,0.0,1.0
2015-10-28,19.82,19.82,19.82,19.82,206,17.925743865417,17.925743865417,17.925743865417,17.925743865417,227.768511625167,0.0,1.0
2015-10-29,19.72,19.98,19.72,19.82,6269,17.8353011617569,18.070452191273,17.8353011617569,17.925743865417,6931.46019115621,0.0,1.0
2015-10-30,19.9,20.02,19.9,19.96,705,17.998098028345,18.106629272737,17.998098028345,18.052363650541,779.499032503607,0.0,1.0
2015-11-02,20.46,20.4699,19.933,19.933,3460,18.5045771688411,18.5135309965035,18.0279441205528,18.0279441205528,3825.6264573936,0.0,1.0
2015-11-03,20.455,20.455,20.455,20.455,517,18.5000550336581,18.5000550336581,18.5000550336581,18.5000550336581,571.632623835979,0.0,1.0
2015-11-04,20.836,20.97,20.5,20.5,2083,18.8446417346028,18.9658349575073,18.5407542503051,18.5407542503051,2303.11558114187,0.0,1.0
2015-11-05,20.66,20.66,20.66,20.66,100,18.6854625761612,18.6854625761612,18.6854625761612,18.6854625761612,110.567238652994,0.0,1.0
2015-11-06,20.8475,20.89,20.838,20.84,453,18.8550426455237,18.8934807945792,18.846450588676,18.8482594427492,500.869591098063,0.0,1.0
2015-11-09,20.685,20.685,20.58,20.59,530,18.7080732520762,18.7080732520762,18.6131084132332,18.6221526835992,586.006364860867,0.0,1.0
2015-11-10,20.4334,20.44,20.4334,20.44,200,18.4805194096676,18.4864886281091,18.4805194096676,18.4864886281091,221.134477305987,0.0,1.0
2015-11-11,20.39,20.39,20.31,20.33,720,18.4412672762791,18.4412672762791,18.3689131133511,18.3870016540831,796.084118301557,0.0,1.0
2015-11-12,20.04,20.225,20.04,20.225,2062,18.124717813469,18.2920368152401,18.124717813469,18.2920368152401,2279.89646102474,0.0,1.0
2015-11-13,19.82,19.94,19.82,19.94,977,17.925743865417,18.034275109809,17.925743865417,18.034275109809,1080.24192163975,0.0,1.0
2015-11-16,19.92,19.92,19.92,19.92,198,18.016186569077,18.016186569077,18.016186569077,18.016186569077,218.923132532928,0.0,1.0
2015-11-17,19.9482,20.11,19.9482,20.11,207,18.0416914115091,18.188027706031,18.0416914115091,18.188027706031,228.874184011698,0.0,1.0
2015-11-18,20.19,20.19,20.19,20.19,950,18.2603818689591,18.2603818689591,18.2603818689591,18.2603818689591,1050.38876720344,0.0,1.0
2015-11-19,20.51,20.52,20.25,20.25,1319,18.5497985206711,18.5588427910372,18.3146474911551,18.3146474911551,1458.38187783299,0.0,1.0
2015-11-20,20.65,20.65,20.65,20.65,335,18.6764183057952,18.6764183057952,18.6764183057952,18.6764183057952,370.400249487529,0.0,1.0
2015-11-23,20.68,20.68,20.68,20.68,105,18.7035511168932,18.7035511168932,18.7035511168932,18.7035511168932,116.095600585644,0.0,1.0
2015-11-24,20.63,20.647,20.6299,20.647,1000,18.6583297650632,18.6737050246854,18.6582393223595,18.6737050246854,1105.67238652994,0.0,1.0
2015-11-25,20.9,20.9,20.81,20.81,213,18.9025250649452,18.9025250649452,18.8211266316512,18.8211266316512,235.508218330878,0.0,1.0
2015-11-27,21.27,21.27,21.27,21.27,194,19.2371630684873,19.2371630684873,19.2371630684873,19.2371630684873,214.500442986809,0.0,1.0
2015-11-30,21.2,21.2,21.2,21.2,581,19.1738531759253,19.1738531759253,19.1738531759253,19.1738531759253,642.395656573895,0.0,1.0
2015-12-01,21.3101,21.3101,21.25,21.27,550,19.273430592655,19.273430592655,19.2190745277553,19.2371630684873,608.119812591467,0.0,1.0
2015-12-02,21.36,21.4,21.35,21.4,2295,19.3185615017814,19.3547385832454,19.3095172314154,19.3547385832454,2537.5181270862,0.0,1.0
2015-12-03,20.85,20.915,20.85,20.8801,500,18.8573037131152,18.9160914704943,18.8573037131152,18.8845269669169,552.83619326497,0.0,1.0
2015-12-04,21.0546,21.0599,21.0546,21.0599,429,19.0423494848036,19.0471429480976,19.0423494848036,19.0471429480976,474.333453821345,0.0,1.0
2015-12-07,20.79,21.14,20.77,21.14,1368,18.8030380909192,19.1195875537293,18.7849495501872,19.1195875537293,1512.55982477296,0.0,1.0
2015-12-08,20.99,20.99,20.72,20.72,1042,18.9839234982393,18.9839234982393,18.7397281983572,18.7397281983572,1152.11062676419,0.0,1.0
2015-12-09,20.7151,21.602,20.7151,20.95,2048,18.7352965058779,19.5374328446386,18.7352965058779,18.9477464167753,2264.41704761331,0.0,1.0
2015-12-10,21.07,21.07,21.07,21.07,100,19.0562776611673,19.0562776611673,19.0562776611673,19.0562776611673,110.567238652994,0.0,1.0
2015-12-11,20.92,21.06,20.92,21.06,405,18.9206136056773,19.0472333908013,18.9206136056773,19.0472333908013,447.797316544624,0.0,1.0
2015-12-14,20.21,20.41,19.99,20.27,865,18.2784704096911,18.4593558170111,18.079496461639,18.3327360318871,956.406614348396,0.0,1.0
2015-12-15,20.5521,20.75,20.49,20.75,1162,18.587874898912,18.7668610094552,18.5317099799391,18.7668610094552,1284.79131314779,0.0,1.0
2015-12-16,20.78,20.8,20.78,20.8,1137,18.7939938205532,18.8120823612852,18.7939938205532,18.8120823612852,1257.14950348454,0.0,1.0
2015-12-17,20.9932,21.11,20.84,20.84,570,18.9868176647564,19.0924547426313,18.8482594427492,18.8482594427492,630.233260322065,0.0,1.0
2015-12-18,20.93,21.0,20.86,21.0,1499,18.9296578760433,18.9929677686053,18.8663479834812,18.9929677686053,1657.40290740837,0.0,1.0
2015-12-21,20.87,20.93,20.87,20.93,461,18.8753922538472,18.9296578760433,18.8753922538472,18.9296578760433,509.714970190303,0.0,1.0
2015-12-22,20.96,20.96,20.96,20.96,100,18.9567906871413,18.9567906871413,18.9567906871413,18.9567906871413,110.567238652994,0.0,1.0
2015-12-23,21.2666,21.2666,21.21,21.21,200,19.2340880165629,19.2340880165629,19.1828974462913,19.1828974462913,221.134477305988,0.0,1.0
2015-12-24,20.879,20.879,20.879,20.879,100,19.3041811118994,19.3041811118994,19.3041811118994,19.3041811118994,108.157916044053,0.4651,1.0
2015-12-28,20.91,20.91,20.91,20.91,161,19.3328429067396,19.3328429067396,19.3328429067396,19.3328429067396,174.134244830925,0.0,1.0
2015-12-29,20.78,20.78,20.78,20.78,305,19.2126482832161,19.2126482832161,19.2126482832161,19.2126482832161,329.881643934361,0.0,1.0
2015-12-30,20.84,20.91,20.8365,20.91,3039,19.2681227248424,19.3328429067396,19.2648867157475,19.3328429067396,3286.91906857875,0.0,1.0
2015-12-31,20.4601,20.6099,20.46,20.6099,664,18.9168770519457,19.0553782412058,18.9167845945429,19.0553782412058,718.168562532506,0.0,1.0
2016-01-04,20.01,20.02,19.86,19.98,1607,18.5007262823463,18.5099720226173,18.3620401782807,18.4729890615331,1738.09771082792,0.0,1.0
2016-01-05,20.17,20.24,20.17,20.24,256,18.6486581266829,18.7133783085801,18.6486581266829,18.7133783085801,276.884265072774,0.0,1.0
2016-01-06,19.83,19.83,19.83,19.83,201,18.3343029574676,18.3343029574676,18.3343029574676,18.3343029574676,217.397411248545,0.0,1.0
2016-01-07,19.0499,19.48,19.0,19.48,850,17.6130427589239,18.0107020479813,17.5669065149715,18.0107020479813,919.342286374447,0.0,1.0
2016-01-08,18.83,18.83,18.83,18.83,563,17.4097289303638,17.4097289303638,17.4097289303638,17.4097289303638,608.929067328016,0.0,1.0
2016-01-11,18.17,18.33,18.17,18.33,2160,16.7995100724753,16.9474419168119,16.7995100724753,16.9474419168119,2336.21098655154,0.0,1.0
2016-01-12,18.435,18.67,18.29,18.33,1708,17.0445221896578,17.2617970860272,16.9104589557278,16.9474419168119,1847.33720603242,0.0,1.0
2016-01-13,17.87,18.63,17.8034,18.43,2141,16.5221378643442,17.2248141249431,16.4605612341391,17.0398993195223,2315.66098250316,0.0,1.0
2016-01-14,18.03,18.03,17.58,17.75,1235,16.6700697086808,16.6700697086808,16.2540113964841,16.4111889810918,1335.75026314405,0.0,1.0
2016-01-15,17.32,17.457,17.0,17.3369,3583,16.0136221494371,16.1402887911504,15.7177584607639,16.0292474504952,3875.29813185841,0.0,1.0
2016-01-19,17.5,17.5,17.45,17.45,795,16.1800454743158,16.1800454743158,16.1338167729606,16.1338167729606,859.855432550217,0.0,1.0
2016-01-20,17.05,17.08,16.41,16.72,4193,15.7639871621191,15.7917243829322,15.1722597847727,15.4588777331749,4535.06141972712,0.0,1.0
2016-01-21,17.2,17.42,17.2,17.42,396,15.9026732661847,16.1060795521475,15.9026732661847,16.1060795521475,428.305347534447,0.0,1.0
2016-01-22,17.53,17.589,17.53,17.589,400,16.2077826951289,16.262332562728,16.2077826951289,16.262332562728,432.63166417621,0.0,1.0
2016-01-25,17.3195,17.3195,17.3195,17.3195,224,16.0131598624236,16.0131598624236,16.0131598624236,16.0131598624236,242.273731938677,0.0,1.0
2016-01-26,17.0501,17.0501,17.0501,17.0501,102,15.7640796195218,15.7640796195218,15.7640796195218,15.7640796195218,110.321074364934,0.0,1.0
2016-01-27,16.8773,17.5,16.83,17.5,2660,15.6043132276383,16.1800454743158,15.5605808761563,16.1800454743158,2877.00056677179,0.0,1.0
2016-01-28,16.4795,16.4795,16.4795,16.4795,237,15.2365176796564,15.2365176796564,15.2365176796564,15.2365176796564,256.334261024405,0.0,1.0
2016-01-29,16.74,16.74,16.6663,16.69,1013,15.477369213717,15.477369213717,15.4092281079194,15.4311405123618,1095.63968952625,0.0,1.0
2016-02-01,16.875,16.875,16.875,16.875,104,15.602186707376,15.602186707376,15.602186707376,15.602186707376,112.484232685814,0.0,1.0
2016-02-02,16.4595,16.4595,16.4595,16.4595,100,15.2180261991143,15.2180261991143,15.2180261991143,15.2180261991143,108.157916044053,0.0,1.0
2016-02-03,16.367,16.367,16.3099,16.3099,321,15.1325031016073,15.1325031016073,15.0797099246596,15.0797099246596,347.186910501407,0.0,1.0
2016-02-04,16.52,16.615,16.51,16.55,2335,15.2739629277541,15.361797460329,15.2647171874831,15.3017001485672,2525.48733962863,0.0,1.0
2016-02-05,15.5,15.76,15.5,15.75,3037,14.3308974201083,14.5712866671553,14.3308974201083,14.5620409268842,3284.75591025787,0.0,1.0
2016-02-08,14.8,15.05,14.6705,14.98,3243,13.6836956011357,13.9148391079116,13.5639632646257,13.8501189260143,3507.56121730861,0.0,1.0
2016-02-09,14.86,14.9764,14.815,14.815,830,13.7391700427619,13.8467904595168,13.6975642115422,13.6975642115422,897.710703165634,0.0,1.0
2016-02-10,15.055,15.055,15.055,15.055,100,13.9194619780471,13.9194619780471,13.9194619780471,13.9194619780471,108.157916044053,0.0,1.0
2016-02-11,14.78,14.78,14.68,14.68,2152,13.6652041205936,13.6652041205936,13.5727467178832,13.5727467178832,2327.55835326801,0.0,1.0
2016-02-12,14.95,14.99,14.79,14.79,4193,13.8223817052012,13.8593646662854,13.6744498608646,13.6744498608646,4535.06141972713,0.0,1.0
2016-02-16,15.5499,15.55,15.5499,15.55,200,14.3770336640608,14.3771261214635,14.3770336640608,14.3771261214635,216.315832088104,0.0,1.0
2016-02-17,16.1301,16.1301,15.9985,15.9985,512,14.9134715145864,14.9134715145864,14.7917975726195,14.7917975726195,553.768530145547,0.0,1.0
2016-02-18,16.07,16.07,16.07,16.07,2259,14.8579046155574,14.8579046155574,14.8579046155574,14.8579046155574,2443.28732343515,0.0,1.0
2016-02-19,16.0999,16.0999,16.0999,16.0999,165,14.8855493789678,14.8855493789678,14.8855493789678,14.8855493789678,178.460561472687,0.0,1.0
2016-02-22,16.47,16.4801,16.47,16.48,2380,15.2277342263989,15.2370724240727,15.2277342263989,15.23697996667,2574.15840184845,0.0,1.0
2016-02-23,16.3,16.3,16.3,16.3,201,15.0705566417913,15.0705566417913,15.0705566417913,15.0705566417913,217.397411248545,0.0,1.0
2016-02-24,16.4399,16.4399,16.3701,16.39,900,15.1999045481831,15.1999045481831,15.1353692810913,15.1537683042306,973.421244396473,0.0,1.0
2016-02-25,16.5295,16.5295,16.5295,16.5295,183,15.2827463810116,15.2827463810116,15.2827463810116,15.2827463810116,197.928986360616,0.0,1.0
2016-02-26,17.0195,17.0195,17.0195,17.0195,100,15.7357876542925,15.7357876542925,15.7357876542925,15.7357876542925,108.157916044052,0.0,1.0
2016-02-29,17.0995,17.0995,17.0995,17.0995,120,15.8097535764608,15.8097535764608,15.8097535764608,15.8097535764608,129.789499252863,0.0,1.0
2016-03-01,17.4846,17.4846,17.4846,17.4846,483,16.1658070342984,16.1658070342984,16.1658070342984,16.1658070342984,522.402734492774,0.0,1.0
2016-03-02,17.7299,17.7299,17.7299,17.7299,103,16.392605043147,16.392605043147,16.392605043147,16.392605043147,111.402653525374,0.0,1.0
2016-03-03,18.1449,18.1449,17.7,17.7,2250,16.776303264395,16.776303264395,16.3649602797366,16.3649602797366,2433.55311099118,0.0,1.0
2016-03-04,18.5399,18.64,18.29,18.29,1309,17.141510005101,17.2340598652141,16.9104589557278,16.9104589557278,1415.78712101665,0.0,1.0
2016-03-07,18.51,18.51,18.23,18.23,1435,17.1138652416906,17.1138652416906,16.8549845141016,16.8549845141016,1552.06609523215,0.0,1.0
2016-03-08,18.2095,18.2095,18.2095,18.2095,167,16.8360307465459,16.8360307465459,16.8360307465459,16.8360307465459,180.623719793568,0.0,1.0
2016-03-09,17.98,18.04,17.98,18.04,1080,16.6238410073256,16.6793154489518,16.6238410073256,16.6793154489518,1168.10549327577,0.0,1.0
2016-03-10,17.8134,18.34,17.8134,18.34,436,16.4698069744101,16.956687657083,16.4698069744101,16.956687657083,471.568513952069,0.0,1.0
2016-03-11,17.93,17.93,17.93,17.93,1000,16.5776123059704,16.5776123059704,16.5776123059704,16.5776123059704,1081.57916044053,0.0,1.0
2016-03-14,18.4,18.4296,18.4,18.4296,205,17.0121620987092,17.0395294899115,17.0121620987092,17.0395294899115,221.723727890307,0.0,1.0
2016-03-15,17.84,18.0,17.84,18.0,409,16.4944006435311,16.6423324878677,16.4944006435311,16.6423324878677,442.365876620174,0.0,1.0
2016-03-16,17.99,17.99,17.84,17.84,2178,16.6330867475967,16.6330867475967,16.4944006435311,16.4944006435311,2355.67941143946,0.0,1.0
2016-03-17,18.0999,18.0999,18.0999,18.0999,113,16.7346974331754,16.7346974331754,16.7346974331754,16.7346974331754,122.218445129779,0.0,1.0
2016-03-18,18.5075,18.54,18.4799,18.4799,3892,17.1115538066229,17.1416024625037,17.0860355634748,17.0860355634748,4209.50609243451,0.0,1.0
2016-03-21,18.685,18.685,18.685,18.685,125,17.2756656964338,17.2756656964338,17.2756656964338,17.2756656964338,135.197395055065,0.0,1.0
2016-03-22,18.8699,18.8699,18.8348,18.8348,472,17.4466194340453,17.4466194340453,17.4141668856939,17.4141668856939,510.505363727926,0.0,1.0
2016-03-23,18.8699,18.8699,18.8699,18.8699,8,17.4466194340453,17.4466194340453,17.4466194340453,17.4466194340453,8.65263328352417,0.0,1.0
2016-03-24,18.27,18.27,18.2,18.2,1388,16.8919674751857,16.8919674751857,16.8272472932884,16.8272472932884,1501.23187469145,0.0,1.0
2016-03-28,18.27,18.27,18.27,18.27,2,16.8919674751857,16.8919674751857,16.8919674751857,16.8919674751857,2.16315832088105,0.0,1.0
2016-03-29,18.8348,18.8348,18.8348,18.8348,273,17.4141668856939,17.4141668856939,17.4141668856939,17.4141668856939,295.271110800263,0.0,1.0
2016-03-30,18.9,19.1,18.9,19.1,1420,17.4744491122611,17.6593639176818,17.4744491122611,17.6593639176818,1535.84240782554,0.0,1.0
2016-03-31,19.13,19.23,19.1299,19.144,3012,17.6871011384949,17.7795585412053,17.6870086810922,17.7000451748744,3257.71643124687,0.0,1.0
2016-04-01,19.13,19.13,19.13,19.13,80,17.6871011384949,17.6871011384949,17.6871011384949,17.6871011384949,86.5263328352421,0.0,1.0
2016-04-04,19.5301,19.5301,19.5301,19.5301,1000,18.0570232067392,18.0570232067392,18.0570232067392,18.0570232067392,1081.57916044052,0.0,1.0
2016-04-05,19.4,19.4,19.4,19.4,555,17.936736125813,17.936736125813,17.936736125813,17.936736125813,600.27643404449,0.0,1.0
2016-04-06,19.483,19.483,19.46,19.46,410,18.0134757700626,18.0134757700626,17.9922105674392,17.9922105674392,443.447455780614,0.0,1.0
2016-04-07,19.5,19.7499,19.5,19.7499,1930,18.0291935285233,18.2602445778966,18.0291935285233,18.2602445778966,2087.44777965022,0.0,1.0
2016-04-08,19.39,19.39,19.39,19.39,226,17.9274903855419,17.9274903855419,17.9274903855419,17.9274903855419,244.436890259559,0.0,1.0
2016-04-11,19.39,19.39,19.39,19.39,0,17.9274903855419,17.9274903855419,17.9274903855419,17.9274903855419,0,0.0,1.0
2016-04-12,19.49,19.49,19.4899,19.49,3105,18.0199477882523,18.0199477882523,18.0198553308496,18.0199477882523,3358.30329316783,0.0,1.0
2016-04-13,19.8096,19.8096,19.8096,19.8096,101,18.3154416473147,18.3154416473147,18.3154416473147,18.3154416473147,109.239495204493,0.0,1.0
2016-04-14,20.02,20.02,20.02,20.02,296,18.5099720226173,18.5099720226173,18.5099720226173,18.5099720226173,320.147431490395,0.0,1.0
2016-04-15,19.7701,19.7703,19.7701,19.7703,3007,18.2789209732441,18.2791058880495,18.2789209732441,18.2791058880495,3252.30853544465,0.0,1.0
2016-04-18,19.816,19.838,19.816,19.835,5021,18.3213589210881,18.3416995496844,18.3213589210881,18.3389258276031,5430.60896457188,0.0,1.0
2016-04-19,19.394,19.63,19.394,19.63,1076,17.9311886816503,18.1493881520468,17.9311886816503,18.1493881520468,1163.77917663401,0.0,1.0
2016-04-20,19.5648,19.5648,19.27,19.27,714,18.0891059254797,18.0891059254797,17.8165415022895,17.8165415022895,772.247520554533,0.0,1.0
2016-04-21,19.7573,19.7573,19.6644,19.6644,460,18.2670864256971,18.2670864256971,18.1811934985792,18.1811934985792,497.526413802642,0.0,1.0
2016-04-22,19.71,19.7299,19.71,19.7299,1055,18.2233540742151,18.2417530973545,18.2233540742151,18.2417530973545,1141.06601426475,0.0,1.0
2016-04-25,19.62,19.73,19.5901,19.73,652,18.1401424117758,18.2418455547572,18.1124976483654,18.2418455547572,705.189612607221,0.0,1.0
2016-04-26,19.5706,19.5706,19.56,19.56,3331,18.0944684548369,18.0944684548369,18.0846679701496,18.0846679701496,3602.74018342738,0.0,1.0
2016-04-27,19.47,19.51,19.47,19.51,264,18.0014563077102,18.0384392687944,18.0014563077102,18.0384392687944,285.536898356299,0.0,1.0
2016-04-28,19.595,19.595,19.595,19.595,152,18.1170280610982,18.1170280610982,18.1170280610982,18.1170280610982,164.40003238696,0.0,1.0
2016-04-29,18.88,18.93,18.8799,18.93,7176,17.455957631719,17.5021863330742,17.4558651743163,17.5021863330742,7761.4120553212,0.0,1.0
2016-05-02,19.0,19.0,18.9803,18.9803,316,17.5669065149715,17.5669065149715,17.5486924066375,17.5486924066375,341.779014699205,0.0,1.0
2016-05-03,18.72,18.72,18.72,18.72,168,17.3080257873824,17.3080257873824,17.3080257873824,17.3080257873824,181.705298954008,0.0,1.0
2016-05-04,18.21,18.21,18.2,18.2,501,16.8364930335595,16.8364930335595,16.8272472932884,16.8272472932884,541.871159380702,0.0,1.0
2016-05-05,18.1603,18.1603,18.1603,18.1603,100,16.7905417044124,16.7905417044124,16.7905417044124,16.7905417044124,108.157916044053,0.0,1.0
2016-05-06,17.9397,18.29,17.9397,18.07,2992,16.5865806740333,16.9104589557278,16.5865806740333,16.707052669765,3236.08484803806,0.0,1.0
2016-05-09,18.3,18.31,18.2518,18.31,790,16.9197046959988,16.9289504362699,16.8751402278924,16.9289504362699,854.447536748015,0.0,1.0
2016-05-10,18.442,18.442,18.442,18.442,100,17.0509942078476,17.0509942078476,17.0509942078476,17.0509942078476,108.157916044052,0.0,1.0
2016-05-11,18.308,18.308,18.308,18.308,100,16.9271012882156,16.9271012882156,16.9271012882156,16.9271012882156,108.157916044053,0.0,1.0
2016-05-12,17.9493,18.29,17.9493,18.29,1755,16.5954565846935,16.9104589557278,16.5954565846935,16.9104589557278,1898.17142657312,0.0,1.0
2016-05-13,18.11,18.12,18.11,18.12,735,16.7440356308491,16.7532813711201,16.7440356308491,16.7532813711201,794.960682923785,0.0,1.0
2016-05-16,18.28,18.28,18.28,18.28,111,16.9012132154567,16.9012132154567,16.9012132154567,16.9012132154567,120.055286808899,0.0,1.0
2016-05-17,18.1497,18.1497,18.1497,18.1497,100,16.7807412197251,16.7807412197251,16.7807412197251,16.7807412197251,108.157916044053,0.0,1.0
2016-05-18,18.28,18.28,18.28,18.28,105,16.9012132154567,16.9012132154567,16.9012132154567,16.9012132154567,113.565811846255,0.0,1.0
2016-05-19,17.9685,18.0,17.93,18.0,700,16.6132084060139,16.6423324878677,16.5776123059704,16.6423324878677,757.105412308368,0.0,1.0
2016-05-20,18.2,18.214,18.195,18.214,2950,16.8272472932884,16.8401913296679,16.8226244231529,16.8401913296679,3190.65852329955,0.0,1.0
2016-05-23,18.376,18.376,18.376,18.376,108,16.9899723220587,16.9899723220587,16.9899723220587,16.9899723220587,116.810549327577,0.0,1.0
2016-05-24,18.92,18.938,18.92,18.938,205,17.4929405928032,17.509582925291,17.4929405928032,17.509582925291,221.723727890307,0.0,1.0
2016-05-25,19.09,19.097,18.9401,18.97,5023,17.6501181774108,17.6565901956005,17.5115245307479,17.5391692941583,5432.77212289275,0.0,1.0
2016-05-26,19.22,19.22,19.14,19.14,1139,17.7703128009343,17.7703128009343,17.696346878766,17.696346878766,1231.91866374176,0.0,1.0
2016-05-27,19.29,19.38,19.29,19.38,6104,17.8350329828315,17.9182446452709,17.8350329828315,17.9182446452709,6601.95919532898,0.0,1.0
2016-05-31,19.49,19.54,19.4,19.46,3124,18.0199477882523,18.0661764896075,17.936736125813,17.9922105674392,3378.8532972162,0.0,1.0
2016-06-01,19.5196,19.5196,19.5196,19.5196,151,18.0473151794546,18.0473151794546,18.0473151794546,18.0473151794546,163.318453226519,0.0,1.0
2016-06-02,19.7422,19.76,19.65,19.65,1965,18.2531253578879,18.2695827755703,18.1678796325889,18.1678796325889,2125.30305026563,0.0,1.0
2016-06-03,19.57,19.62,19.52,19.587,3365,18.0939137104206,18.1401424117758,18.0476850090654,18.1096314688814,3639.51387488236,0.0,1.0
2016-06-06,19.92,19.92,19.7101,19.7101,2896,18.4175146199069,18.4175146199069,18.2234465316178,18.2234465316178,3132.25324863576,0.0,1.0
2016-06-07,19.93,20.01,19.85,19.99,7034,18.426760360178,18.5007262823463,18.3527944380096,18.4822348018042,7607.82781453863,0.0,1.0
2016-06-08,19.92,19.92,19.89,19.89,283,18.4175146199069,18.4175146199069,18.3897773990938,18.3897773990938,306.086902404669,0.0,1.0
2016-06-09,19.6299,19.71,19.6299,19.65,5259,18.1492956946441,18.2233540742151,18.1492956946441,18.1678796325889,5688.02480475672,0.0,1.0
2016-06-10,19.6,19.6,19.6,19.6,179,18.1216509312337,18.1216509312337,18.1216509312337,18.1216509312337,193.602669718854,0.0,1.0
2016-06-13,19.31,19.59,19.3,19.59,7062,17.8535244633736,18.1124051909627,17.8442787231026,18.1124051909627,7638.11203103099,0.0,1.0
2016-06-14,19.24,19.43,19.14,19.43,6729,17.7888042814764,17.9644733466261,17.696346878766,17.9644733466261,7277.94617060427,0.0,1.0
2016-06-15,19.4,19.42,19.4,19.42,300,17.936736125813,17.955227606355,17.936736125813,17.955227606355,324.473748132156,0.0,1.0
2016-06-16,19.4199,19.4199,19.4199,19.4199,119,17.9551351489523,17.9551351489523,17.9551351489523,17.9551351489523,128.707920092423,0.0,1.0
2016-06-17,19.57,19.57,19.5,19.5,1470,18.0939137104206,18.0939137104206,18.0291935285233,18.0291935285233,1589.92136584757,0.0,1.0
2016-06-20,19.67,19.91,19.67,19.68,9755,18.186371113131,18.4082688796359,18.186371113131,18.195616853402,10550.8047100973,0.0,1.0
2016-06-21,19.58,19.61,19.4904,19.4904,2823,18.1031594506916,18.1308966715047,18.0203176178631,18.0203176178631,3053.29796992361,0.0,1.0
2016-06-22,19.4384,19.4384,19.4384,19.4384,120,17.9722397684537,17.9722397684537,17.9722397684537,17.9722397684537,129.789499252863,0.0,1.0
2016-06-23,19.62,19.68,19.47,19.47,6760,18.1401424117758,18.195616853402,18.0014563077102,18.0014563077102,7311.47512457794,0.0,1.0
2016-06-24,18.96,19.21,18.95,19.21,13720,17.5299235538873,17.7610670606632,17.5206778136163,17.7610670606632,14839.266081244,0.0,1.0
2016-06-27,18.26,18.39,18.25,18.34,10387,16.8827217349147,17.0029163584382,16.8734759946436,16.956687657083,11234.3627394957,0.0,1.0
2016-06-28,18.6978,18.6978,18.6595,18.6595,636,17.2875002439807,17.2875002439807,17.2520890587426,17.2520890587426,687.884346040173,0.0,1.0
2016-06-29,19.1605,19.1605,19.1605,19.1605,120,17.7153006463216,17.7153006463216,17.7153006463216,17.7153006463216,129.789499252863,0.0,1.0
2016-06-30,19.29,19.29,19.17,19.17,529,17.8350329828315,17.8350329828315,17.7240840995791,17.7240840995791,572.155375873039,0.0,1.0
2016-07-01,19.4505,19.4505,19.4505,19.4505,110,17.9834271141817,17.9834271141817,17.9834271141817,17.9834271141817,118.973707648458,0.0,1.0
2016-07-05,19.2477,19.3,19.21,19.21,717,17.7959235014851,17.8442787231026,17.7610670606632,17.7610670606632,775.492258035854,0.0,1.0
2016-07-06,19.19,19.42,19.19,19.42,1350,17.7425755801212,17.955227606355,17.7425755801212,17.955227606355,1460.13186659471,0.0,1.0
2016-07-07,19.62,19.62,19.62,19.62,106,18.1401424117758,18.1401424117758,18.1401424117758,18.1401424117758,114.647391006695,0.0,1.0
2016-07-08,20.0295,20.0295,20.0295,20.0295,170,18.5187554758748,18.5187554758748,18.5187554758748,18.5187554758748,183.868457274889,0.0,1.0
2016-07-11,20.11,20.2028,20.11,20.18,2160,18.5931836850566,18.6789841547719,18.5931836850566,18.6579038669539,2336.21098655154,0.0,1.0
2016-07-12,20.46,20.46,20.4,20.4,700,18.9167845945429,18.9167845945429,18.8613101529167,18.8613101529167,757.105412308369,0.0,1.0
2016-07-13,20.48,20.62,20.48,20.62,500,18.935276075085,19.0647164388795,18.935276075085,19.0647164388795,540.789580220263,0.0,1.0
2016-07-14,20.285,20.285,20.285,20.285,100,18.7549841397998,18.7549841397998,18.7549841397998,18.7549841397998,108.157916044052,0.0,1.0
2016-07-15,20.2952,20.2952,20.22,20.28,1044,18.7644147948762,18.7644147948762,18.694886828038,18.7503612696643,1129.16864349991,0.0,1.0
2016-07-18,20.4722,20.4722,20.4722,20.4722,305,18.9280643976736,18.9280643976736,18.9280643976736,18.9280643976736,329.88164393436,0.0,1.0
2016-07-19,20.0896,20.0896,20.0896,20.0896,105,18.5743223749037,18.5743223749037,18.5743223749037,18.5743223749037,113.565811846255,0.0,1.0
2016-07-20,20.416,20.416,20.3001,20.3001,237,18.8761033373504,18.8761033373504,18.7689452076091,18.7689452076091,256.334261024404,0.0,1.0
2016-07-21,20.38,20.38,20.3447,20.3447,590,18.8428186723746,18.8428186723746,18.8101812092179,18.8101812092179,638.131704659911,0.0,1.0
2016-07-22,20.135,20.135,20.135,20.135,117,18.6162980357342,18.6162980357342,18.6162980357342,18.6162980357342,126.544761771542,0.0,1.0
2016-07-25,20.125,20.125,20.1,20.1,790,18.6070522954632,18.6070522954632,18.5839379447856,18.5839379447856,854.447536748013,0.0,1.0
2016-07-26,20.34,20.34,20.34,20.34,101,18.8058357112905,18.8058357112905,18.8058357112905,18.8058357112905,109.239495204493,0.0,1.0
2016-07-27,20.5168,20.5168,20.44,20.44,500,18.9693003992824,18.9693003992824,18.8982931140009,18.8982931140009,540.789580220263,0.0,1.0
2016-07-28,20.7,20.7,20.7,20.7,150,19.1386823610478,19.1386823610478,19.1386823610478,19.1386823610478,162.236874066079,0.0,1.0
2016-07-29,20.59,20.59,20.5858,20.5858,505,19.0369792180664,19.0369792180664,19.0330960071526,19.0330960071526,546.197476022466,0.0,1.0
2016-08-01,20.6314,20.71,20.6314,20.71,1247,19.0752565827885,19.1479281013189,19.0752565827885,19.1479281013189,1348.72921306934,0.0,1.0
2016-08-02,20.2132,20.2132,20.154,20.154,675,18.6885997246537,18.6885997246537,18.6338649422492,18.6338649422492,730.065933297355,0.0,1.0
2016-08-03,20.43,20.43,20.43,20.43,102,18.8890473737298,18.8890473737298,18.8890473737298,18.8890473737298,110.321074364934,0.0,1.0
2016-08-04,20.6799,20.7497,20.6799,20.7497,200,19.1200984231031,19.1846336901949,19.1200984231031,19.1846336901949,216.315832088104,0.0,1.0
2016-08-05,20.832,20.832,20.832,20.832,100,19.2607261326255,19.2607261326255,19.2607261326255,19.2607261326255,108.157916044053,0.0,1.0
2016-08-08,20.9,20.9096,20.9,20.9096,705,19.3235971664686,19.3324730771288,19.3235971664686,19.3324730771288,762.51330811057,0.0,1.0
2016-08-09,20.8997,20.8997,20.8997,20.8997,113,19.3233197942605,19.3233197942605,19.3233197942605,19.3233197942605,122.218445129779,0.0,1.0
2016-08-10,20.931,20.955,20.93,20.9435,15334,19.3522589613088,19.3744487379593,19.3513343872817,19.3638161366476,16584.934846195,0.0,1.0
2016-08-11,21.105,21.105,21.105,21.105,100,19.5131348420249,19.5131348420249,19.5131348420249,19.5131348420249,108.157916044052,0.0,1.0
2016-08-12,21.1801,21.1805,21.1801,21.1805,386,19.5825703514604,19.5829401810712,19.5825703514604,19.5829401810712,417.489555930041,0.0,1.0
2016-08-15,21.1801,21.1801,21.1801,21.1801,4,19.5825703514604,19.5825703514604,19.5825703514604,19.5825703514604,4.32631664176209,0.0,1.0
2016-08-16,21.33,21.42,21.3,21.42,2441,19.7211639981232,19.8043756605626,19.6934267773101,19.8043756605626,2640.13473063532,0.0,1.0
2016-08-17,21.164,21.164,21.164,21.164,132,19.567684709624,19.567684709624,19.567684709624,19.567684709624,142.768449178149,0.0,1.0
2016-08-18,21.225,21.225,21.225,21.225,413,19.6240837252773,19.6240837252773,19.6240837252773,19.6240837252773,446.692193261937,0.0,1.0
2016-08-19,21.0804,21.0804,21.0804,21.0804,100,19.4903903209581,19.4903903209581,19.4903903209581,19.4903903209581,108.157916044053,0.0,1.0
2016-08-22,21.1662,21.1662,21.1201,21.1201,1226,19.5697187724836,19.5697187724836,19.5270959098341,19.5270959098341,1326.01605070008,0.0,1.0
2016-08-23,21.2682,21.3495,21.2682,21.3495,2319,19.6640253232482,19.7391931916517,19.6640253232482,19.7391931916517,2508.18207306158,0.0,1.0
2016-08-24,21.24,21.3699,21.24,21.3699,637,19.6379523356839,19.7580545018047,19.6379523356839,19.7580545018047,688.965925200613,0.0,1.0
2016-08-25,20.92,20.9699,20.92,20.9699,756,19.3420886470107,19.3882248909632,19.3420886470107,19.3882248909632,817.673845293035,0.0,1.0
2016-08-26,20.8895,20.8895,20.8895,20.8895,104,19.313889139184,19.313889139184,19.313889139184,19.313889139184,112.484232685815,0.0,1.0
2016-08-29,21.0392,21.06,21.037,21.06,353,19.4522978710414,19.4715290108052,19.4502638081818,19.4715290108052,381.797443635506,0.0,1.0
2016-08-30,20.835,20.835,20.835,20.835,180,19.2634998547069,19.2634998547069,19.2634998547069,19.2634998547069,194.684248879294,0.0,1.0
2016-08-31,20.6136,20.87,20.6136,20.87,206,19.0587991651061,19.2958599456555,19.0587991651061,19.2958599456555,222.805307050748,0.0,1.0
2016-09-01,20.4696,20.4696,20.4696,20.4696,101,18.9256605052031,18.9256605052031,18.9256605052031,18.9256605052031,109.239495204493,0.0,1.0
2016-09-02,20.6926,20.6926,20.62,20.63,1346,19.1318405132473,19.1318405132473,19.0647164388795,19.0739621791506,1455.80554995294,0.0,1.0
2016-09-06,21.169,21.169,21.169,21.169,155,19.5723075797595,19.5723075797595,19.5723075797595,19.5723075797595,167.644769868281,0.0,1.0
2016-09-07,21.2765,21.2765,21.26,21.26,239,19.6716992876732,19.6716992876732,19.656443816226,19.656443816226,258.497419345285,0.0,1.0
2016-09-08,21.2787,21.28,21.27,21.2733,2700,19.6737333505328,19.674935296768,19.665689556497,19.6687406507864,2920.26373318941,0.0,1.0
2016-09-09,20.98,20.98,20.97,20.97,1226,19.3975630886369,19.3975630886369,19.3883173483659,19.3883173483659,1326.01605070008,0.0,1.0
2016-09-12,20.98,20.98,20.98,20.98,13,19.3975630886369,19.3975630886369,19.3975630886369,19.3975630886369,14.0605290857268,0.0,1.0
2016-09-13,20.6068,20.61,20.58,20.58,692,19.0525120617218,19.0554706986085,19.0277334777954,19.0277334777954,748.452779024842,0.0,1.0
2016-09-14,20.72,20.72,20.72,20.72,167,19.1571738415899,19.1571738415899,19.1571738415899,19.1571738415899,180.623719793568,0.0,1.0
2016-09-15,21.2,21.2,20.96,20.96,259,19.6009693745997,19.6009693745997,19.3790716080948,19.3790716080948,280.129002554096,0.0,1.0
2016-09-16,21.2,21.2,21.2,21.2,20,19.6009693745997,19.6009693745997,19.6009693745997,19.6009693745997,21.6315832088105,0.0,1.0
2016-09-19,21.3796,21.3796,21.3796,21.3796,101,19.7670228698676,19.7670228698676,19.7670228698676,19.7670228698676,109.239495204493,0.0,1.0
2016-09-20,21.45,21.45,21.45,21.45,1072,19.8321128813757,19.8321128813757,19.8321128813757,19.8321128813757,1159.45285999224,0.0,1.0
2016-09-21,21.25,21.3641,21.25,21.3641,2150,19.6471980759549,19.7526919724475,19.6471980759549,19.7526919724475,2325.39519494713,0.0,1.0
2016-09-22,21.85,21.85,21.75,21.75,1238,20.2019424922172,20.2019424922172,20.1094850895068,20.1094850895068,1338.99500062537,0.0,1.0
2016-09-23,21.8589,21.9099,21.8589,21.9099,340,20.2101712010584,20.2573244764407,20.2101712010584,20.2573244764407,367.736914549778,0.0,1.0
2016-09-26,21.69,21.71,21.69,21.71,504,20.0540106478806,20.0725021284226,20.0540106478806,20.0725021284226,545.115896862023,0.0,1.0
2016-09-27,22.105,22.105,21.996,22.0,1779,20.4377088691286,20.4377088691286,20.3369303001743,20.3406285962827,1924.1293264237,0.0,1.0
2016-09-28,22.16,22.16,22.02,22.0899,19034,20.4885604406193,20.4885604406193,20.3591200768248,20.4237478013194,20586.777739825,0.0,1.0
2016-09-29,21.96,22.0957,21.93,22.0801,3570,20.3036456351986,20.4291103306766,20.2759084143855,20.4146869758537,3861.23760277267,0.0,1.0
2016-09-30,22.18,22.1815,22.0106,22.0106,788,20.5070519211614,20.5084387822021,20.35042908097,20.35042908097,852.284378427134,0.0,1.0
2016-10-03,22.2095,22.2095,22.2095,22.2095,334,20.534326854961,20.534326854961,20.534326854961,20.534326854961,361.247439587135,0.0,1.0
2016-10-04,22.08,22.32,22.08,22.32,5393,20.414594518451,20.6364922849559,20.414594518451,20.6364922849559,5832.95641225576,0.0,1.0
2016-10-05,22.3925,22.4099,22.3187,22.3299,7924,20.703523901921,20.7196114899926,20.6352903387207,20.6456455678243,8570.4332673307,0.0,1.0
2016-10-06,21.82,22.24,21.82,22.24,550,20.1742052714041,20.5625263627876,20.1742052714041,20.5625263627876,594.868538242287,0.0,1.0
2016-10-07,21.7008,21.7008,21.7008,21.7008,228,20.0639960473733,20.0639960473733,20.0639960473733,20.0639960473733,246.600048580439,0.0,1.0
2016-10-10,21.8995,21.8995,21.8995,21.8995,101,20.2477089065588,20.2477089065588,20.2477089065588,20.2477089065588,109.239495204493,0.0,1.0
2016-10-11,21.0,21.1349,21.0,21.1349,1218,19.416054569179,19.5407796054353,19.416054569179,19.5407796054353,1317.36341741656,0.0,1.0
2016-10-12,20.85,20.99,20.85,20.99,1852,19.2773684651134,19.4068088289079,19.2773684651134,19.4068088289079,2003.08460513585,0.0,1.0
2016-10-13,20.5894,20.5894,20.5894,20.5894,106,19.0364244736502,19.0364244736502,19.0364244736502,19.0364244736502,114.647391006695,0.0,1.0
2016-10-14,20.38,20.54,20.379,20.54,1040,18.8428186723746,18.9907505167112,18.8418940983475,18.9907505167112,1124.84232685815,0.0,1.0
2016-10-17,20.24,20.42,20.13,20.4,179864,18.7133783085801,18.8798016334588,18.6116751655987,18.8613101529167,194537.154113475,0.0,1.0
2016-10-18,20.5699,20.5699,20.54,20.54,941,19.0183952801216,19.0183952801216,18.9907505167112,18.9907505167112,1017.76598997454,0.0,1.0
2016-10-19,20.6499,20.66,20.6499,20.66,656,19.0923612022899,19.1016993999637,19.0923612022899,19.1016993999637,709.515929248986,0.0,1.0
2016-10-20,20.57,20.67,20.57,20.67,352,19.0184877375244,19.1109451402347,19.0184877375244,19.1109451402347,380.715864475064,0.0,1.0
2016-10-21,20.53,20.53,20.42,20.42,999,18.9815047764402,18.9815047764402,18.8798016334588,18.8798016334588,1080.49758128008,0.0,1.0
2016-10-24,20.6677,20.6677,20.6677,20.6677,403,19.1088186199724,19.1088186199724,19.1088186199724,19.1088186199724,435.876401657531,0.0,1.0
2016-10-25,20.43,20.81,20.385,20.81,3970,18.8890473737298,19.2403855040293,18.8474415425102,19.2403855040293,4293.86926694889,0.0,1.0
2016-10-26,20.3296,20.3296,20.3296,20.3296,100,18.7962201414086,18.7962201414086,18.7962201414086,18.7962201414086,108.157916044052,0.0,1.0
2016-10-27,20.1656,20.315,20.1656,20.315,305,18.6445900009636,18.7827213606129,18.6445900009636,18.7827213606129,329.88164393436,0.0,1.0
2016-10-28,19.98,20.12,19.98,20.09,1037,18.4729890615331,18.6024294253277,18.4729890615331,18.5746922045146,1121.59758937683,0.0,1.0
2016-10-31,19.9168,20.007,19.89,19.98,1630,18.4145559830202,18.4979525602649,18.3897773990938,18.4729890615331,1762.97403151805,0.0,1.0
2016-11-01,19.719,20.06,19.6975,20.06,2580,18.2316752404591,18.5469549837014,18.2117968988763,18.5469549837014,2790.47423393655,0.0,1.0
2016-11-02,19.3201,19.5548,19.32,19.5548,1002,17.8628626610474,18.0798601852086,17.8627702036447,18.0798601852086,1083.7423187614,0.0,1.0
2016-11-03,19.2,19.23,19.2,19.23,2019,17.7518213203922,17.7795585412053,17.7518213203922,17.7795585412053,2183.70832492942,0.0,1.0
2016-11-04,19.2539,19.2539,19.19,19.19,1660,17.8016558604531,17.8016558604531,17.7425755801212,17.7425755801212,1795.42140633127,0.0,1.0
2016-11-07,19.8199,19.8199,19.49,19.49,1035,18.3249647597938,18.3249647597938,18.0199477882523,18.0199477882523,1119.43443105594,0.0,1.0
2016-11-08,19.99,20.07,19.81,19.81,505,18.4822348018042,18.5562007239725,18.3158114769255,18.3158114769255,546.197476022464,0.0,1.0
2016-11-09,20.0447,20.0447,19.75,19.75,1876,18.5328090010868,18.5328090010868,18.2603370352993,18.2603370352993,2029.04250498642,0.0,1.0
2016-11-10,20.4395,20.65,20.174,20.55,4578,18.8978308269873,19.0924536596927,18.6523564227913,18.9999962569823,4951.46939649672,0.0,1.0
2016-11-11,20.3611,20.3611,20.3611,20.3611,551,18.8253442232624,18.8253442232624,18.8253442232624,18.8253442232624,595.950117402728,0.0,1.0
2016-11-14,20.6795,20.68,20.658,20.68,1362,19.1197285934922,19.1201908805058,19.0998502519095,19.1201908805058,1473.11081652,0.0,1.0
2016-11-15,20.5952,20.5952,20.5952,20.5952,504,19.0417870030074,19.0417870030074,19.0417870030074,19.0417870030074,545.115896862023,0.0,1.0
2016-11-16,20.5952,20.5952,20.5952,20.5952,0,19.0417870030074,19.0417870030074,19.0417870030074,19.0417870030074,0,0.0,1.0
2016-11-17,20.72,20.7345,20.5,20.5,3325,19.1571738415899,19.1705801649829,18.9537675556271,18.9537675556271,3596.25070846475,0.0,1.0
2016-11-18,20.65,20.6501,20.6,20.6,10072,19.0924536596927,19.0925461170954,19.0462249583375,19.0462249583375,10893.6653039569,0.0,1.0
2016-11-21,20.88,20.88,20.82,20.82,6896,19.3051056859265,19.3051056859265,19.2496312443003,19.2496312443003,7458.56989039786,0.0,1.0
2016-11-22,20.9311,21.07,20.9311,21.07,1084,19.3523514187115,19.4807747510762,19.3523514187115,19.4807747510762,1172.43180991753,0.0,1.0
2016-11-23,20.83,20.83,20.83,20.83,230,19.2588769845713,19.2588769845713,19.2588769845713,19.2588769845713,248.763206901321,0.0,1.0
2016-11-25,20.95,20.96,20.84,20.85,2000,19.3698258678238,19.3790716080948,19.2681227248424,19.2773684651134,2163.15832088105,0.0,1.0
2016-11-28,20.86,20.86,20.86,20.86,601,19.2866142053844,19.2866142053844,19.2866142053844,19.2866142053844,650.029075424757,0.0,1.0
2016-11-29,20.36,20.64,20.36,20.64,3849,18.8243271918326,19.0832079194216,18.8243271918326,19.0832079194216,4162.99818853557,0.0,1.0
2016-11-30,20.11,20.35,20.11,20.3,2045,18.5931836850566,18.8150814515615,18.5931836850566,18.7688527502063,2211.82938310088,0.0,1.0
2016-12-01,19.64,19.64,19.64,19.64,178,18.1586338923179,18.1586338923179,18.1586338923179,18.1586338923179,192.521090558413,0.0,1.0
2016-12-02,19.795,19.795,19.795,19.795,115,18.3019428665189,18.3019428665189,18.3019428665189,18.3019428665189,124.381603450661,0.0,1.0
2016-12-05,20.1978,20.21,20.1601,20.1601,4253,18.6743612846363,18.685641087767,18.6395048438145,18.6395048438145,4599.95616935356,0.0,1.0
2016-12-06,20.175,20.2099,20.0799,20.0869,4908,18.6532809968184,18.6855486303643,18.5653540068408,18.5718260250305,5308.39051944209,0.0,1.0
2016-12-07,20.08,20.08,19.94,20.03,1087,18.5654464642435,18.5654464642435,18.436006100449,18.5192177628883,1175.67654739885,0.0,1.0
2016-12-08,20.3256,20.3256,20.2184,20.2184,1044,18.7925218453002,18.7925218453002,18.6934075095947,18.6934075095947,1129.16864349991,0.0,1.0
2016-12-09,20.3999,20.4299,20.3999,20.4299,7220,18.861217695514,18.8889549163271,18.861217695514,18.8889549163271,7809.00153838059,0.0,1.0
2016-12-12,20.399,20.43,20.399,20.43,1375,18.8603855788896,18.8890473737298,18.8603855788896,18.8890473737298,1487.17134560572,0.0,1.0
2016-12-13,20.55,20.56,20.5344,20.56,3193,18.9999962569823,19.0092419972533,18.9855729021595,19.0092419972533,3453.48225928659,0.0,1.0
2016-12-14,20.4107,20.45,20.4107,20.45,1723,18.8712030950067,18.9075388542719,18.8712030950067,18.9075388542719,1863.56089343903,0.0,1.0
2016-12-15,20.7813,20.7813,20.7492,20.7492,646,19.2138502294514,19.2138502294514,19.1841714031813,19.1841714031813,698.700137644578,0.0,1.0
2016-12-16,20.83,20.99,20.7788,20.9,2813,19.2588769845713,19.4068088289079,19.2115387943836,19.3235971664686,3042.4821783192,0.0,1.0
2016-12-19,20.89,20.9,20.83,20.83,921,19.3143514261976,19.3235971664686,19.2588769845713,19.2588769845713,996.134406765721,0.0,1.0
2016-12-20,20.8275,20.8275,20.8101,20.8101,992,19.2565655495036,19.2565655495036,19.240477961432,19.240477961432,1072.926527157,0.0,1.0
2016-12-21,20.5,20.66,20.5,20.66,773,18.9537675556271,19.1016993999637,18.9537675556271,19.1016993999637,836.060691020525,0.0,1.0
2016-12-22,20.22,20.4,20.22,20.4,1743,18.694886828038,18.8613101529167,18.694886828038,18.8613101529167,1885.19247664784,0.0,1.0
2016-12-23,20.3101,20.3267,20.3101,20.3267,202,18.7781909478801,18.79353887673,18.7781909478801,18.79353887673,218.478990408986,0.0,1.0
2016-12-27,20.715,20.715,20.34,20.36,747,19.1525509714544,19.1525509714544,18.8058357112905,18.8243271918326,807.939632849072,0.0,1.0
2016-12-28,20.2895,20.48,20.2895,20.48,3395,18.7591447229218,18.935276075085,18.7591447229218,18.935276075085,3671.96124969557,0.0,1.0
2016-12-29,20.19,20.19,20.19,20.19,379,18.6671496072249,18.6671496072249,18.6671496072249,18.6671496072249,409.918501806959,0.0,1.0
2016-12-30,20.05,20.07,20.036,20.0632,1031,18.5377092434304,18.5562007239725,18.524765207051,18.5499136205882,1115.10811441418,0.0,1.0
2017-01-03,20.4366,20.4575,20.435,20.4575,578,18.8951495623087,18.9144731594752,18.8936702438653,18.9144731594752,625.152754734623,0.0,1.0
2017-01-04,21.3599,21.36,20.7548,20.7548,904,19.7488087615336,19.7489012189363,19.1893490177331,19.1893490177331,977.747561038235,0.0,1.0
2017-01-05,21.15,21.15,21.05,21.1,37374,19.5547406732445,19.5547406732445,19.4622832705342,19.5085119718894,40422.9395423042,0.0,1.0
2017-01-06,21.365,21.41,21.32,21.37,4365,19.7535240890718,19.7951299202915,19.7119182578522,19.7581469592074,4721.0930353229,0.0,1.0
2017-01-09,21.645,21.68,21.5,21.5,25049,20.0124048166609,20.0447649076095,19.8783415827309,19.8783415827309,27092.4763898747,0.0,1.0
2017-01-10,21.95,21.95,21.83,21.87,6550,20.2943998949275,20.2943998949275,20.1834510116751,20.2204339727592,7084.34350088545,0.0,1.0
2017-01-11,21.78,21.95,21.6483,21.9,16929,20.1372223103199,20.2943998949275,20.0154559109503,20.2481711935724,18310.0536070976,0.0,1.0
2017-01-12,21.83,21.83,21.46,21.55,1740,20.1834510116751,20.1834510116751,19.8413586216467,19.924570284086,1881.94773916651,0.0,1.0
2017-01-13,22.06,22.0806,21.98,22.0108,2122,20.396103037909,20.4151492628673,20.3221371157407,20.3506139957755,2295.11097845479,0.0,1.0
2017-01-17,21.72,21.7999,21.72,21.74,6003,20.0817478686937,20.1556213334593,20.0817478686937,20.1002393492358,6492.71970012446,0.0,1.0
2017-01-18,21.8,21.87,21.6874,21.87,8408,20.155713790862,20.2204339727592,20.0516067554101,20.2204339727592,9093.91758098392,0.0,1.0
2017-01-19,21.83,21.965,21.76,21.95,4660,20.1834510116751,20.3082685053341,20.1187308297778,20.2943998949275,5040.15888765284,0.0,1.0
2017-01-20,21.8485,22.04,21.81,22.04,13615,20.2005556311765,20.3776115573669,20.164959531133,20.3776115573669,14725.7002693978,0.0,1.0
2017-01-23,21.8981,21.99,21.7606,21.95,6645,20.2464145029209,20.3313828560117,20.1192855741941,20.2943998949275,7187.09352112727,0.0,1.0
2017-01-24,22.06,22.06,21.8632,21.8798,3958,20.396103037909,20.396103037909,20.2141468693749,20.2294947982249,4280.89031702359,0.0,1.0
2017-01-25,22.2446,22.3,22.21,22.22,4417,20.5667794033123,20.6180008044139,20.5347891419745,20.5440348822456,4777.3351516658,0.0,1.0
2017-01-26,22.1099,22.336,22.1,22.325,5766,20.4422392818614,20.6512854693896,20.4330859989931,20.6411151550915,6236.38543910007,0.0,1.0
2017-01-27,22.1754,22.18,22.085,22.1499,4881,20.5027988806367,20.5070519211614,20.4192173885866,20.4792222429456,5279.18788211021,0.0,1.0
2017-01-30,22.0025,22.27,21.83,22.27,2194,20.3429400313505,20.5902635836007,20.1834510116751,20.5902635836007,2372.98467800651,0.0,1.0
2017-01-31,22.0912,22.13,22.05,22.05,2222,20.4249497475546,20.4608232198062,20.3868572976379,20.3868572976379,2403.26889449884,0.0,1.0
2017-02-01,22.2736,22.41,22.2078,22.41,2733,20.5935920500983,20.7197039473953,20.5327550791149,20.7197039473953,2955.95584548396,0.0,1.0
2017-02-02,22.41,22.449,22.2,22.24,4872,20.7197039473953,20.7557623344523,20.5255434017035,20.5625263627876,5269.45366966623,0.0,1.0
2017-02-03,22.38,22.38,22.28,22.29,8006,20.6919667265822,20.6919667265822,20.5995093238718,20.6087550641428,8659.12275848682,0.0,1.0
2017-02-06,22.39,22.4,22.33,22.4,5488,20.7012124668532,20.7104582071242,20.645738025227,20.7104582071242,5935.7064324976,0.0,1.0
2017-02-07,22.28,22.5564,22.28,22.47,1429,20.5995093238718,20.8550615849633,20.5995093238718,20.7751783890215,1545.57662026951,0.0,1.0
2017-02-08,22.49,22.49,22.4501,22.4501,376,20.7936698695636,20.7936698695636,20.7567793658821,20.7567793658821,406.673764325637,0.0,1.0
2017-02-09,22.9247,22.9247,22.82,22.82,722,21.1955821991456,21.1955821991456,21.0987792985078,21.0987792985078,780.900153838058,0.0,1.0
2017-02-10,22.97,23.02,22.94,22.99,4016,21.2374654025734,21.2836941039286,21.2097281817603,21.2559568831155,4343.62190832914,0.0,1.0
2017-02-13,23.05,23.13,23.0,23.11,7008,21.3114313247417,21.38539724691,21.2652026233865,21.3669057663679,7579.70675636719,0.0,1.0
2017-02-14,23.22,23.22,23.1095,23.13,11567,21.4686089093493,21.4686089093493,21.3664434793544,21.38539724691,12510.6261488156,0.0,1.0
2017-02-15,23.1677,23.17,23.085,23.15,9357,21.4202536877318,21.4223802079941,21.3437914156903,21.4038887274521,10120.336204242,0.0,1.0
2017-02-16,22.98,23.09,22.929,23.09,2739,21.2467111428444,21.3484142858258,21.1995578674621,21.3484142858258,2962.4453204466,0.0,1.0
2017-02-17,23.14,23.15,22.9725,22.9725,2750,21.394642987181,21.4038887274521,21.2397768376411,21.2397768376411,2974.34269121144,0.0,1.0
2017-02-21,23.2,23.34,23.2,23.27,2238,21.4501174288072,21.5795577926018,21.4501174288072,21.5148376107045,2420.5741610659,0.0,1.0
2017-02-22,23.1725,23.36,23.1725,23.22,2406,21.4246916430619,21.5980492731439,21.4246916430619,21.4686089093493,2602.2794600199,0.0,1.0
2017-02-23,22.97,23.43,22.88,23.31,5289,21.2374654025734,21.6627694550411,21.154253740134,21.5518205717887,5720.47217956993,0.0,1.0
2017-02-24,22.86,22.86,22.7,22.7,5732,21.135762259592,21.135762259592,20.9878304152554,20.9878304152554,6199.61174764508,0.0,1.0
2017-02-27,23.27,23.27,22.86,22.9299,2719,21.5148376107045,21.5148376107045,21.135762259592,21.2003899840865,2940.81373723779,0.0,1.0
2017-02-28,23.125,23.4,23.0501,23.4,9739,21.3807743767745,21.635032234228,21.3115237821444,21.635032234228,10533.4994435302,0.0,1.0
2017-03-01,23.495,23.51,23.2964,23.2964,2346,21.7228667668029,21.7367353772094,21.53924636502,21.53924636502,2537.38471039347,0.0,1.0
2017-03-02,23.25,23.451,23.25,23.451,2236,21.4963461301624,21.6821855096103,21.4963461301624,21.6821855096103,2418.41100274502,0.0,1.0
2017-03-03,23.2,23.25,23.1399,23.25,3012,21.4501174288072,21.4963461301624,21.3945505297783,21.4963461301624,3257.71643124687,0.0,1.0
2017-03-06,23.2699,23.2699,23.04,23.19,2330,21.5147451533018,21.5147451533018,21.3021855844706,21.4408716885362,2520.07944382642,0.0,1.0
2017-03-07,23.2447,23.28,23.15,23.15,1199,21.4914458878188,21.5240833509755,21.4038887274521,21.4038887274521,1296.81341336819,0.0,1.0
2017-03-08,23.2387,23.3199,23.202,23.31,4260,21.4858984436562,21.560973854657,21.4519665768615,21.5518205717887,4607.52722347663,0.0,1.0
2017-03-09,22.9945,23.22,22.9945,23.22,1283,21.2601174662374,21.4686089093493,21.2601174662374,21.4686089093493,1387.66606284519,0.0,1.0
2017-03-10,23.21,23.21,23.17,23.19,837,21.4593631690783,21.4593631690783,21.4223802079941,21.4408716885362,905.281757288718,0.0,1.0
2017-03-13,23.43,23.43,23.3175,23.32,3547,21.6627694550411,21.6627694550411,21.5587548769919,21.5610663120597,3836.36128208254,0.0,1.0
2017-03-14,23.38,23.38,23.21,23.32,5110,21.6165407536859,21.6165407536859,21.4593631690783,21.5610663120597,5526.86950985108,0.0,1.0
2017-03-15,23.595,23.6,23.38,23.38,2168,21.8153241695132,21.8199470396488,21.6165407536859,21.6165407536859,2344.86361983506,0.0,1.0
2017-03-16,23.72,23.78,23.68,23.7454,1658,21.9308959229012,21.9863703645274,21.8939129618171,21.9543801031896,1793.25824801039,0.0,1.0
2017-03-17,23.713,23.8099,23.7,23.7,2178,21.9244239047115,22.0140151279378,21.9124044423591,21.9124044423591,2355.67941143946,0.0,1.0
2017-03-20,23.7,23.71,23.63,23.63,4217,21.9124044423591,21.9216501826302,21.8476842604619,21.8476842604619,4561.0193195777,0.0,1.0
2017-03-21,23.039,23.79,23.039,23.79,10577,21.3012610104435,21.9956161047985,21.3012610104435,21.9956161047985,11439.8627799794,0.0,1.0
2017-03-22,23.0196,23.0196,22.87,23.0,5247,21.2833242743177,21.2833242743177,21.145007999863,21.2652026233865,5675.04585483144,0.0,1.0
2017-03-23,23.0251,23.17,22.93,22.93,1760,21.2884094314668,21.4223802079941,21.2004824414892,21.2004824414892,1903.57932237532,0.0,1.0
2017-03-24,23.16,23.1999,23.16,23.1999,998,21.4131344677231,21.4500249714045,21.4131344677231,21.4500249714045,1079.41600211964,0.0,1.0
2017-03-27,23.4301,23.4301,23.11,23.11,5372,21.6628619124438,21.6628619124438,21.3669057663679,21.3669057663679,5810.2432498865,0.0,1.0
2017-03-28,23.595,23.595,23.56,23.56,1222,21.8153241695132,21.8153241695132,21.7829640785646,21.7829640785646,1321.68973405832,0.0,1.0
2017-03-29,23.79,23.84,23.59,23.68,9592,21.9956161047985,22.0418448061537,21.8107012993777,21.8939129618171,10374.5073069455,0.0,1.0
2017-03-30,23.85,23.94,23.769,23.94,2564,22.0510905464247,22.134302208864,21.9762000502293,22.134302208864,2773.1689673695,0.0,1.0
2017-03-31,23.96,23.9822,23.83,23.91,3478,22.1527936894061,22.1733192328078,22.0325990658826,22.1065649880509,3761.73232001215,0.0,1.0
2017-04-03,24.03,24.13,23.95,24.11,6470,22.2175138713034,22.3099712740137,22.1435479491351,22.2914797934717,6997.81716805018,0.0,1.0
2017-04-04,23.93,23.93,23.93,23.93,937,22.125056468593,22.125056468593,22.125056468593,22.125056468593,1013.43967333277,0.0,1.0
2017-04-05,23.655,24.02,23.655,23.96,5546,21.8707986111395,22.2082681310323,21.8707986111395,22.1527936894061,5998.43802380314,0.0,1.0
2017-04-06,23.766,23.83,23.63,23.81,6382,21.973426328148,22.0325990658826,21.8476842604619,22.0141075853405,6902.63820193142,0.0,1.0
2017-04-07,23.9436,23.9499,23.76,23.76,6417,22.1376306753616,22.1434554917324,21.9678788839854,21.9678788839854,6940.49347254685,0.0,1.0
2017-04-10,24.087,24.23,24.087,24.2175,4514,22.2702145908483,22.4024286767241,22.2702145908483,22.3908715013853,4882.24833022852,0.0,1.0
2017-04-11,24.0274,24.05,23.8143,24.03,8840,22.2151099788329,22.2360053518454,22.0180832536571,22.2175138713034,9561.15977829424,0.0,1.0
2017-04-12,23.8157,24.07,23.8157,24.0699,2532,22.019377657295,22.2544968323875,22.019377657295,22.2544043749848,2738.55843423541,0.0,1.0
2017-04-13,23.8498,23.8799,23.749,23.85,5376,22.0509056316193,22.0787353098351,21.9577085696872,22.0510905464247,5814.56956652825,0.0,1.0
2017-04-17,23.9864,24.0108,23.7653,23.87,5996,22.1772024437216,22.199762049983,21.972779126329,22.0695820269668,6485.1486460014,0.0,1.0
2017-04-18,24.16,24.16,24.08,24.14,12263,22.3377084948269,22.3377084948269,22.2637425726586,22.3192170142848,13263.4052444821,0.0,1.0
2017-04-19,24.3,24.4,24.265,24.39,15871,22.4671488586214,22.5596062613318,22.4347887676728,22.5503605210607,17165.7428553515,0.0,1.0
2017-04-20,24.55,24.58,24.37,24.43,11667,22.6982923653973,22.7260295862104,22.5318690405187,22.5873434821449,12618.7840648596,0.0,1.0
2017-04-21,24.34,24.59,24.32,24.59,5403,22.5041318197055,22.7352753264815,22.4856403391635,22.7352753264815,5843.77220386016,0.0,1.0
2017-04-24,24.68,25.0,24.53,25.0,9980,22.8184869889208,23.114350677594,22.6798008848553,23.114350677594,10794.1600211964,0.0,1.0
2017-04-25,25.02,25.06,24.841,24.9099,17485,23.1328421581361,23.1698251192202,22.9673434072845,23.031046557752,18911.4116203026,0.0,1.0
2017-04-26,25.33,25.38,25.0524,25.11,14331,23.4194601065383,23.4656888078934,23.1627983566143,23.2160538205754,15500.1109482731,0.0,1.0
2017-04-27,25.58,25.64,25.44,25.44,33396,23.6506036133142,23.7060780549404,23.5211632495197,23.5211632495197,36120.4176420717,0.0,1.0
2017-04-28,25.17,25.65,25.1022,25.65,13883,23.2715282622017,23.7153237952115,23.208842143164,23.7153237952115,15015.5634843958,0.0,1.0
2017-05-01,25.71,25.71,25.3504,25.48,36792,23.7707982368377,23.7707982368377,23.4383214166912,23.5581462106038,39793.4604709278,0.0,1.0
2017-05-02,25.68,25.75,25.57,25.75,21747,23.7430610160246,23.8077811979218,23.6413578730432,23.8077811979218,23521.1020021001,0.0,1.0
2017-05-03,25.59,25.6348,25.45,25.6348,8209,23.6598493535852,23.7012702699995,23.5304089897907,23.7012702699995,8878.68332805628,0.0,1.0
2017-05-04,25.5,25.74,25.4019,25.74,13293,23.5766376911459,23.7985354576508,23.485936979087,23.7985354576508,14377.4317797359,0.0,1.0
2017-05-05,25.76,25.76,25.5,25.6244,13150,23.8170269381929,23.8170269381929,23.5766376911459,23.6916547001176,14222.7659597929,0.0,1.0
2017-05-08,25.69,25.9,25.61,25.9,18562,23.7523067562956,23.9464673019874,23.6783408341273,23.9464673019874,20076.272376097,0.0,1.0
2017-05-09,26.27,26.27,25.87,25.87,34863,24.2885596920158,24.2885596920158,23.9187300811743,23.9187300811743,37707.094270438,0.0,1.0
2017-05-10,26.519,26.5498,26.32,26.34,21704,24.5187786247646,24.5472555047994,24.334788393371,24.3532798739131,23474.5940982012,0.0,1.0
2017-05-11,26.5685,26.67,26.298,26.5,36655,24.5645450391063,24.6583893028573,24.3144477647747,24.5012117182497,39645.2841259474,0.0,1.0
2017-05-12,26.711,26.789,26.4,26.57,30028,24.6962968379685,24.7684136120826,24.4087543155393,24.5659319001469,32477.6590297081,0.0,1.0
2017-05-15,26.95,27.005,26.64,26.88,48623,24.9172700304463,24.9681216019371,24.6306520820442,24.8525498485491,52589.6235180997,0.0,1.0
2017-05-16,27.0748,27.0748,26.76,26.99,27172,25.0326568690289,25.0326568690289,24.7416009652966,24.9542529915305,29388.6689474899,0.0,1.0
2017-05-17,26.12,26.98,26.0801,26.98,48492,24.1498735879502,24.9450072512595,24.1129830842688,24.9450072512595,52447.936648082,0.0,1.0
2017-05-18,26.88,26.92,26.21,26.21,37873,24.8525498485491,24.8895328096332,24.2330852503896,24.2330852503896,40962.6475433639,0.0,1.0
2017-05-19,26.93,27.2128,26.9,27.04,54295,24.8987785499043,25.1602480847692,24.8710413290912,25.0004816928857,58724.3405161182,0.0,1.0
2017-05-22,27.35,27.36,27.1,27.13,88194,25.2870996412879,25.2963453815589,25.0559561345119,25.083693355325,95388.7924758914,0.0,1.0
2017-05-23,27.44,27.53,27.1872,27.53,36913,25.3703113037272,25.4535229661665,25.1365789896754,25.4535229661665,39924.3315493411,0.0,1.0
2017-05-24,28.26,28.26,27.55,27.55,98960,26.1284620059523,26.1284620059523,25.4720144467086,25.4720144467086,107033.073717194,0.0,1.0
2017-05-25,28.61,29.08,28.13,28.72,117340,26.4520629154386,26.8866127081774,26.0082673824288,26.55376605842,126912.498686091,0.0,1.0
2017-05-26,28.25,28.67,28.05,28.67,105454,26.1192162656812,26.5075373570648,25.9343014602605,26.5075373570648,114056.848785095,0.0,1.0
2017-05-30,28.14,28.33,28.03,28.33,80541,26.0175131226998,26.1931821878495,25.9158099797184,26.1931821878495,87111.4671610404,0.0,1.0
2017-05-31,28.35,28.37,27.84,28.29,127915,26.2116736683916,26.2301651489337,25.7401409145687,26.1561992267654,138350.19830775,0.0,1.0
2017-06-01,28.96,28.969,28.48,28.48,105052,26.7756638249249,26.7839849911688,26.3318682919151,26.3318682919151,113622.053962598,0.0,1.0
2017-06-02,29.16,29.21,28.8,29.21,68265,26.9605786303457,27.0068073317008,26.6277319805883,27.0068073317008,73834.0013874723,0.0,1.0
2017-06-05,29.21,29.36,29.1,29.36,52133,27.0068073317008,27.1454934357664,26.9051041887194,27.1454934357664,56385.966371246,0.0,1.0
2017-06-06,29.41,29.53,29.06,29.14,127147,27.1917221371216,27.3026710203741,26.8681212276353,26.9420871498036,137519.545512531,0.0,1.0
2017-06-07,29.4543,29.58,29.2873,29.58,40707,27.2326807665223,27.3488997217292,27.078276903996,27.3488997217292,44027.8428840524,0.0,1.0
2017-06-08,29.75,29.8,29.43,29.59,63714,27.5060773063369,27.5523060076921,27.2102136176637,27.3581454620003,68911.7346283075,0.0,1.0
2017-06-09,28.826,29.94,28.38,29.92,126714,26.651770905293,27.6817463714866,26.2394108892047,27.6632548909445,137051.221736061,0.0,1.0
2017-06-12,28.27,28.57,27.89,28.57,74412,26.1377077462233,26.4150799543544,25.7863696159239,26.4150799543544,80482.4684867003,0.0,1.0
2017-06-13,28.71,28.76,28.37,28.37,59171,26.544520318149,26.5907490195042,26.2301651489337,26.2301651489337,63998.1205024262,0.0,1.0
2017-06-14,28.46,28.99,28.21,28.99,46532,26.313376811373,26.803401045738,26.0822333045971,26.803401045738,50328.0414936185,0.0,1.0
2017-06-15,28.36,28.3929,27.7,28.04,51844,26.2209194086627,26.2513378941544,25.6107005507742,25.9250557199894,56073.3899938784,0.0,1.0
2017-06-16,28.5291,28.649,28.3,28.3,23624,26.3772648766459,26.4881213024956,26.1654449670364,26.1654449670364,25551.2260862469,0.0,1.0
2017-06-19,29.32,29.34,28.83,28.83,56050,27.1085104746823,27.1270019552243,26.6554692014014,26.6554692014014,60622.5119426913,0.0,1.0
2017-06-20,29.35,29.66,29.2828,29.44,85643,27.1362476954954,27.4228656438975,27.074116320874,27.2194593579347,92629.6840376077,0.0,1.0
2017-06-21,29.77,29.78,29.41,29.41,65994,27.524568786879,27.53381452715,27.1917221371216,27.1917221371216,71377.7351141118,0.0,1.0
2017-06-22,30.05,30.288,29.8,29.8,163855,27.783449514468,28.0034981329187,27.5523060076921,27.5523060076921,177222.153333982,0.0,1.0
2017-06-23,30.3,30.32,29.871,30.05,92830,28.014593021244,28.033084501786,27.6179507636164,27.783449514468,100402.993463694,0.0,1.0
2017-06-26,29.85,30.9999,29.64,30.57,108522,27.5985347090473,28.6617023828139,27.4043741633555,28.264228008562,117375.133649326,0.0,1.0
2017-06-27,29.2062,29.84,29.16,29.81,94667,27.0032939503979,27.5892889687762,26.9605786303457,27.5615517479631,102389.854381423,0.0,1.0
2017-06-28,29.7864,29.81,29.22,29.34,89298,27.5397318009235,27.5615517479631,27.0160530719719,27.1270019552243,96582.8558690178,0.0,1.0
2017-06-29,29.2268,29.75,28.8449,29.75,68774,27.0223401753562,27.5060773063369,26.6692453544053,27.5060773063369,74384.5251801366,0.0,1.0
2017-06-30,28.95,29.26,28.91,29.26,123057,26.7664180846539,27.053036033056,26.7294351235697,27.053036033056,133095.886746329,0.0,1.0
2017-07-03,28.8,29.1787,28.72,29.16,32658,26.6277319805883,26.9778681646525,26.55376605842,26.9605786303457,35322.2122216666,0.0,1.0
2017-07-05,28.99,29.05,28.6785,28.84,46324,26.803401045738,26.8588754873642,26.5153962362952,26.6647149416725,50103.0730282469,0.0,1.0
2017-07-06,28.4,28.8,28.3487,28.8,52579,26.2579023697468,26.6277319805883,26.2104717221564,26.6277319805883,56868.3506768023,0.0,1.0
2017-07-07,28.58,28.75,28.465,28.5,105094,26.4243256946255,26.5815032792331,26.3179996815085,26.3503597724572,113667.480287336,0.0,1.0
2017-07-10,28.54,28.959,28.336,28.71,57473,26.3873427335413,26.7747392508978,26.1987296320122,26.544520318149,62161.5990879983,0.0,1.0
2017-07-11,28.9,28.9,28.57,28.6,34109,26.7201893832987,26.7201893832987,26.4150799543544,26.4428171751676,36891.5835834658,0.0,1.0
2017-07-12,29.39,29.42,29.1134,29.16,49938,27.1732306565795,27.2009678773926,26.9174934806826,26.9605786303457,54011.900114079,0.0,1.0
2017-07-13,29.26,29.5,29.0616,29.44,58280,27.053036033056,27.2749337995609,26.8696005460787,27.2194593579347,63034.4334704738,0.0,1.0
2017-07-14,29.315,29.47,29.2087,29.47,30498,27.1038876045467,27.2471965787478,27.0056053854656,27.2471965787478,32986.0012351152,0.0,1.0
2017-07-17,29.11,29.38,29.023,29.38,44671,26.9143499289905,27.1639849163085,26.8339119886324,27.1639849163085,48315.2226760386,0.0,1.0
2017-07-18,29.43,29.43,29.05,29.05,46824,27.2102136176637,27.2102136176637,26.8588754873642,26.8588754873642,50643.8626084671,0.0,1.0
2017-07-19,29.47,29.67,29.4086,29.49,189779,27.2471965787478,27.4321113841686,27.1904277334837,27.2656880592899,205261.011489242,0.0,1.0
2017-07-20,29.73,29.76,29.45,29.45,47277,27.4875858257948,27.5153230466079,27.2287050982058,27.2287050982058,51133.8179681467,0.0,1.0
2017-07-21,29.95,30.02,29.71,29.71,77086,27.6909921117576,27.7557122936549,27.4690943452527,27.4690943452527,83374.6111617184,0.0,1.0
2017-07-24,30.38,30.38,29.86,29.86,83919,28.0885589434122,28.0885589434122,27.6077804493183,27.6077804493183,90765.0415650085,0.0,1.0
2017-07-25,30.3,30.51,30.12,30.5,97985,28.014593021244,28.2087535669357,27.8481696963653,28.1995078266647,105978.534035765,0.0,1.0
2017-07-26,30.29,30.46,30.1847,30.46,105769,28.0053472809729,28.1625248655806,27.9079896359189,28.1625248655806,114397.546220634,0.0,1.0
2017-07-27,29.83,30.42,29.44,30.42,86460,27.5800432285052,28.1255419044964,27.2194593579347,28.1255419044964,93513.3342116876,0.0,1.0
2017-07-28,29.97,30.08,29.58,29.58,40763,27.7094835922997,27.8111867352811,27.3488997217292,27.3488997217292,44088.4113170371,0.0,1.0
2017-07-31,29.6222,30.16,29.54,30.16,31093,27.387916745673,27.8851526574494,27.3119167606451,27.8851526574494,33629.5408355772,0.0,1.0
2017-08-01,29.7,29.83,29.51,29.83,28552,27.4598486049817,27.5800432285052,27.284179539832,27.5800432285052,30881.2481888978,0.0,1.0
2017-08-02,29.8116,29.8826,29.2775,29.7,27188,27.5630310664065,27.6286758223308,27.0692160785304,27.4598486049817,29405.9742140569,0.0,1.0
2017-08-03,30.0349,30.12,29.8,29.99,31953,27.7694884466587,27.8481696963653,27.5523060076921,27.7279750728418,34559.6989135561,0.0,1.0
2017-08-04,30.4,30.43,30.1799,30.18,68586,28.1070504239543,28.1347876447674,27.9035516805888,27.9036441379915,74181.1882979739,0.0,1.0
2017-08-07,30.97,30.98,30.4,30.4,96352,28.6340576194035,28.6433033596745,28.1070504239543,28.1070504239543,104212.315266765,0.0,1.0
2017-08-08,30.92,31.23,30.789,31.0,80648,28.5878289180483,28.8744468664504,28.4667097204977,28.6617948402166,87227.1961312074,0.0,1.0
2017-08-09,30.64,30.73,30.44,30.65,89593,28.3289481904592,28.4121598528986,28.1440333850385,28.3381939307303,96901.921721348,0.0,1.0
2017-08-10,30.09,30.7,30.0864,30.64,45280,27.8204324755522,28.3844226320855,27.8171040090546,28.3289481904592,48973.9043847469,0.0,1.0
2017-08-11,30.75,30.77,30.0,30.05,51974,28.4306513334406,28.4491428139827,27.7372208131128,27.783449514468,56213.9952847359,0.0,1.0
2017-08-14,31.75,31.9105,31.26,31.26,277971,29.3552253605444,29.5036194918946,28.9021840872636,28.9021840872636,300647.640806813,0.0,1.0
2017-08-15,31.28,32.08,31.07,32.06,72800,28.9206755678056,29.6603347894886,28.7265150221138,29.6418433089466,78738.9628800703,0.0,1.0
2017-08-16,31.53,31.7949,31.27,31.27,56227,29.1518190745816,29.3967387343614,28.9114298275346,28.9114298275346,60813.9514540893,0.0,1.0
2017-08-17,30.97,31.72,30.9465,31.5,66265,28.6340576194035,29.3274881397313,28.6123301297665,29.1240818537685,71670.8430665912,0.0,1.0
2017-08-18,30.75,31.07,30.6905,31.07,34638,28.4306513334406,28.7265150221138,28.375639178828,28.7265150221138,37463.7389593389,0.0,1.0
2017-08-21,30.75,30.94,30.47,30.94,66784,28.4306513334406,28.6063203985904,28.1717706058516,28.6063203985904,72232.1826508601,0.0,1.0
2017-08-22,31.32,31.34,30.87,30.87,58205,28.9576585288898,28.9761500094319,28.5416002166931,28.5416002166931,62953.3150334407,0.0,1.0
2017-08-23,31.49,31.55,31.1499,31.3,74232,29.1148361134974,29.1703105551236,28.8003884868794,28.9391670483477,80287.7842378211,0.0,1.0
2017-08-24,31.74,31.81,31.4463,31.67,68511,29.3459796202734,29.4106998021706,29.074432228513,29.2812594383761,74100.0698609407,0.0,1.0
2017-08-25,31.6574,32.09,31.6352,32.09,46890,29.2696098056346,29.6695805297597,29.2490842622329,29.6695805297597,50715.2468330562,0.0,1.0
2017-08-28,32.31,32.33,32.003,32.16,72806,29.8729868157225,29.8914782962646,29.5891425894017,29.7343007116569,78745.4523550328,0.0,1.0
2017-08-29,32.8,32.909,32.05,32.09,147394,30.3260280890033,30.4268066579577,29.6325975686755,29.6695805297597,159418.278773971,0.0,1.0
2017-08-30,33.42,33.49,32.88,32.96,141247,30.8992639858077,30.9639841677049,30.3999940111717,30.47395993334,152769.811674743,0.0,1.0
2017-08-31,34.142,34.32,33.88,33.9,248714,31.5668064333766,31.7313806102011,31.3245680382754,31.3430595188175,269003.879309805,0.0,1.0
2017-09-01,33.64,34.37,33.34,34.37,216505,31.1026702717705,31.7776093115563,30.8252980636394,31.7776093115563,234167.296131176,0.0,1.0
2017-09-05,33.43,33.555,32.95,33.51,113460,30.9085097260787,31.0240814794667,30.4647141930689,30.982475648247,122715.971543582,0.0,1.0
2017-09-06,33.64,33.73,33.29,33.63,85208,31.1026702717705,31.1858819342098,30.7790693622842,31.0934245314995,92159.1971028162,0.0,1.0
2017-09-07,33.75,34.01,33.65,33.88,79247,31.2043734147519,31.4447626617989,31.1119160120415,31.3245680382754,85711.9037274303,0.0,1.0
2017-09-08,33.27,33.8,33.16,33.8,64046,30.7605778817421,31.2506021161071,30.6588747387607,31.2506021161071,69270.8189095739,0.0,1.0
2017-09-11,33.72,33.79,33.302,33.39,110835,31.1766361939388,31.2413563758361,30.7901642506094,30.8715267649946,119876.826247426,0.0,1.0
2017-09-12,33.8698,34.05,33.61,33.95,109365,31.315137383199,31.4817456228831,31.0749330509574,31.3892882201727,118286.904881578,0.0,1.0
2017-09-13,33.72,33.86,33.51,33.82,121270,31.1766361939388,31.3060765577333,30.982475648247,31.2690935966492,131163.104786622,0.0,1.0
2017-09-14,33.55,33.8026,33.3,33.58,70207,31.0194586093312,31.2530060085776,30.7883151025552,31.0471958301443,75934.4281170478,0.0,1.0
2017-09-15,33.95,34.02,33.451,33.54,126176,31.3892882201727,31.4540084020699,30.9279257806479,31.0102128690601,136469.332147743,0.0,1.0
2017-09-18,34.36,34.56,34.14,34.14,220647,31.7683635712852,31.953278376706,31.5649572853224,31.5649572853224,238647.19701372,0.0,1.0
2017-09-19,34.21,34.48,34.0701,34.48,113518,31.6296774672197,31.8793124545377,31.5003295608278,31.8793124545377,122778.703134887,0.0,1.0
2017-09-20,34.3,34.35,34.01,34.31,106848,31.712889129659,31.7591178310142,31.4447626617989,31.72213486993,115564.570134749,0.0,1.0
2017-09-21,33.97,34.3,33.9,34.25,80610,31.4077797007147,31.712889129659,31.3430595188175,31.6666604283038,87186.0961231108,0.0,1.0
2017-09-22,33.9,34.03,33.85,33.98,89349,31.3430595188175,31.463254142341,31.2968308174623,31.4170254409858,96638.0164062004,0.0,1.0
2017-09-25,33.38,34.08,33.3524,33.96,95021,30.8622810247235,31.5094828436962,30.8367627815755,31.3985339604437,102772.733404219,0.0,1.0
2017-09-26,33.25,33.8159,33.24,33.59,49908,30.7420864012,31.2653028431381,30.732840660929,31.0564415704153,53979.4527392658,0.0,1.0
2017-09-27,33.83,33.95,33.4396,33.49,106696,31.2783393369202,31.3892882201727,30.9173856367389,30.9639841677049,115400.170102362,0.0,1.0
2017-09-28,34.12,34.28,33.7507,33.86,117204,31.5464658047803,31.6943976491169,31.2050206165709,31.3060765577333,126765.403920271,0.0,1.0
2017-09-29,34.2878,34.34,34.1,34.14,101059,31.7016093265283,31.7498720907431,31.5279743242382,31.5649572853224,109303.308374959,0.0,1.0
2017-10-02,34.47,34.525,34.225,34.44,100458,31.8700667142666,31.9209182857573,31.6435460776262,31.8423294934535,108653.279299534,0.0,1.0
2017-10-03,34.8,34.9,34.3,34.6,112077,32.1751761432109,32.2676335459212,31.712889129659,31.9902613377901,121220.147564693,0.0,1.0
2017-10-04,34.66,35.0,34.641,34.91,98324,32.0457357794163,32.3600909486316,32.0281688729014,32.2768792861923,106345.189371154,0.0,1.0
2017-10-05,35.12,35.13,34.68,34.94,113046,32.4710398318841,32.4802855721551,32.0642272599584,32.3046165070054,122268.197771159,0.0,1.0
2017-10-06,35.02,35.19,34.89,35.12,113987,32.3785824291737,32.5357600137813,32.2583878056502,32.4710398318841,123285.963761134,0.0,1.0
2017-10-09,34.9466,35.29,34.9,35.29,80035,32.3107186955843,32.6282174164917,32.2676335459212,32.6282174164917,86564.1881058573,0.0,1.0
2017-10-10,34.79,35.24,34.54,35.24,103868,32.1659304029398,32.5819887151365,31.9347868961639,32.5819887151365,112341.464236636,0.0,1.0
2017-10-11,34.81,34.9,34.6895,34.86,93069,32.1844218834819,32.2676335459212,32.0730107132159,32.2306505848371,100661.490883039,0.0,1.0
2017-10-12,34.92,35.05,34.7897,34.91,167089,32.2861250264633,32.4063196499868,32.1656530307317,32.2768792861923,180719.980338847,0.0,1.0
2017-10-13,34.785,35.14,34.65,35.14,82735,32.1613075328043,32.4895313124262,32.0364900391453,32.4895313124262,89484.4518390468,0.0,1.0
2017-10-16,34.6896,35.0,34.59,34.88,79819,32.0731031706186,32.3600909486316,31.9810155975191,32.2491420653792,86330.5670072022,0.0,1.0
2017-10-17,34.73,34.84,34.556,34.67,97368,32.1104559613136,32.212159104295,31.9495800805976,32.0549815196874,105311.199693773,0.0,1.0
2017-10-18,34.69,34.85,34.5001,34.85,85159,32.0734730002295,32.2214048445661,31.8978963924825,32.2214048445661,92106.1997239545,0.0,1.0
2017-10-19,34.36,34.54,34.131,34.54,95359,31.7683635712852,31.9347868961639,31.5566361190785,31.9347868961639,103138.307160448,0.0,1.0
2017-10-20,34.84,34.989,34.6229,34.64,76095,32.212159104295,32.3499206343335,32.0114340830108,32.0272442988743,82302.7662137218,0.0,1.0
2017-10-23,34.52,35.0799,34.4406,35.02,156321,31.9162954156218,32.4339644133972,31.8428842378698,32.3785824291737,169073.535939223,0.0,1.0
2017-10-24,34.36,34.63,34.27,34.63,98906,31.7683635712852,32.0179985586032,31.6851519088459,32.0179985586032,106974.668442531,0.0,1.0
2017-10-25,33.73,34.3813,33.57,34.37,157323,31.1858819342098,31.7880569980625,31.0379500898732,31.7776093115563,170157.278257985,0.0,1.0
2017-10-26,34.21,34.3,33.91,34.15,124799,31.6296774672197,31.712889129659,31.3523052590885,31.5742030255934,134979.997643817,0.0,1.0
2017-10-27,34.85,34.85,34.34,34.34,152451,32.2214048445661,32.2214048445661,31.7498720907431,31.7498720907431,164887.824588318,0.0,1.0
2017-10-30,35.04,35.24,34.79,34.92,251616,32.3970739097158,32.5819887151365,32.1659304029398,32.2861250264633,272142.622033403,0.0,1.0
2017-10-31,35.51,35.64,35.05,35.05,234807,32.8316237024545,32.951818325978,32.4063196499868,32.4063196499868,253962.357925558,0.0,1.0
2017-11-01,34.96,35.82,34.93,35.76,147193,32.3231079875475,33.1182416508567,32.2953707667344,33.0627672092305,159200.881362722,0.0,1.0
2017-11-02,34.83,34.96,34.61,34.9,120510,32.202913364024,32.3231079875475,31.9995070780612,32.2676335459212,130341.104624688,0.0,1.0
2017-11-03,35.3,35.419,34.83,34.9,194193,32.6374631567627,32.7474874659881,32.202913364024,32.2676335459212,210035.101903427,0.0,1.0
2017-11-06,35.24,35.3847,35.02,35.37,160875,32.5819887151365,32.7157745768584,32.3785824291737,32.70218333866,173999.04743587,0.0,1.0
2017-11-07,34.89,35.3,34.8301,35.3,145326,32.2583878056502,32.6374631567627,32.2030058214267,32.6374631567627,157181.57307018,0.0,1.0
2017-11-08,34.93,34.9811,34.6101,34.82,121969,32.2953707667344,32.3426164995194,31.9995995354639,32.1936676237529,131919.12861977,0.0,1.0
2017-11-09,34.66,34.79,34.2,34.64,160757,32.0457357794163,32.1659304029398,31.6204317269486,32.0272442988743,173871.421094938,0.0,1.0
2017-11-10,34.7,34.7977,34.2866,34.56,98430,32.0827187405005,32.1730496229485,31.7004998376958,31.953278376706,106459.836762161,0.0,1.0
2017-11-13,34.85,34.9668,34.48,34.66,97613,32.2214048445661,32.3293950909318,31.8793124545377,32.0457357794163,105576.186588081,0.0,1.0
2017-11-14,34.51,35.14,34.26,34.72,160991,31.9070496753508,32.4895313124262,31.6759061685748,32.1012102210426,174124.51061848,0.0,1.0
2017-11-15,34.6,34.6413,33.98,34.35,196349,31.9902613377901,32.0284462451095,31.4170254409858,31.7591178310142,212366.986573337,0.0,1.0
2017-11-16,35.3,35.46,34.86,34.96,124900,32.6374631567627,32.7853950010994,32.2306505848371,32.3231079875475,135089.237139022,0.0,1.0
2017-11-17,35.48,35.64,35.32,35.47,174661,32.8038864816414,32.951818325978,32.6559546373048,32.7946407413704,188909.697741703,0.0,1.0
2017-11-20,35.84,35.85,35.6,35.71,213549,33.1367331313988,33.1459788716698,32.9148353648939,33.0165385078753,230970.148132913,0.0,1.0
2017-11-21,36.44,36.52,36.08,36.13,193502,33.691477547661,33.7654434698293,33.3586308979037,33.4048595992589,209287.730703563,0.0,1.0
2017-11-22,36.76,36.78,36.44,36.57,277414,33.9873412363342,34.0058327168763,33.691477547661,33.8116721711845,300045.201214448,0.0,1.0
2017-11-24,36.94,37.03,36.797,36.93,229101,34.1537645612129,34.2369762236523,34.0215504753371,34.1445188209419,247790.867236085,0.0,1.0
2017-11-27,37.26,37.41,37.01,37.14,301436,34.4496282498861,34.5883143539517,34.2184847431102,34.3386793666337,326026.89580655,0.0,1.0
2017-11-28,37.67,37.75,37.34,37.45,433752,34.8287036009987,34.902669523167,34.5235941720544,34.6252973150358,469137.123999398,0.0,1.0
2017-11-29,36.98,38.2,36.51,37.94,354709,34.1907475222971,35.3187278353637,33.7561977295583,35.0783385883167,383645.862420698,0.0,1.0
2017-11-30,37.2,37.38,36.69,37.08,249759,34.3941538082599,34.5605771331386,33.922621054437,34.2832049250074,270134.129532465,0.0,1.0
2017-12-01,37.4,37.65,36.5,37.25,267239,34.5790686136806,34.8102121204566,33.7469519892873,34.4403825096151,289040.133256966,0.0,1.0
2017-12-04,36.74,38.09,36.621,38.04,305549,33.9688497557922,35.2170246923822,33.8588254465668,35.1707959910271,330475.430893441,0.0,1.0
2017-12-05,36.35,37.235,36.34,36.75,163128,33.6082658852217,34.4265138992085,33.5990201449507,33.9780954960632,176435.845284342,0.0,1.0
2017-12-06,36.52,36.6,36.06,36.51,230831,33.7654434698293,33.8394093919976,33.3401394173616,33.7561977295583,249661.999183647,0.0,1.0
2017-12-07,37.06,37.2,36.6516,36.77,463901,34.2647134444654,34.3941538082599,33.8871174117962,33.9965869766053,501745.654107519,0.0,1.0
2017-12-08,36.74,37.35,36.71,37.27,284353,33.9688497557922,34.5328399123255,33.9411125349791,34.4588739901572,307550.279008744,0.0,1.0
2017-12-11,36.99,37.26,36.88,37.03,321884,34.1999932625681,34.4496282498861,34.0982901195867,34.2369762236523,348143.026479238,0.0,1.0
2017-12-12,37.54,37.78,37.051,37.22,458062,34.7085089774752,34.9304067439801,34.2563922782214,34.412645288802,495430.313389707,0.0,1.0
2017-12-13,37.6,37.889,37.126,37.69,380138,34.7639834191014,35.0311853129344,34.3257353302542,34.8471950815407,411149.33889154,0.0,1.0
2017-12-14,37.57,37.989,37.465,37.82,233843,34.7362461982883,35.1236427156448,34.6391659254424,34.9673897050642,252919.715614893,0.0,1.0
2017-12-15,38.45,38.53,37.716,37.99,392741,35.5498713421396,35.6238372643079,34.8712340062454,35.1245672896719,424780.481050572,0.0,1.0
2017-12-18,39.94,39.956,39.08,39.15,924574,36.9274866425242,36.9422798269579,36.132352979215,36.1970731611122,999999.970685137,0.0,1.0
2017-12-19,39.09,39.82,38.676,39.79,614525,36.141598719486,36.8165377592718,35.758825072265,36.7888005384586,664657.433569713,0.0,1.0
2017-12-20,38.33,39.29,38.0,39.29,449204,35.4389224588871,36.3265135249068,35.1338130299429,36.3265135249068,485849.685186526,0.0,1.0
2017-12-21,37.75,38.4,37.65,38.4,370765,34.902669523167,35.5036426407844,34.8102121204566,35.5036426407844,401011.697420731,0.0,1.0
2017-12-22,37.75,37.75,36.641,37.38,340186,34.902669523167,34.902669523167,33.8773169271089,34.5605771331386,367938.08827362,0.0,1.0
2017-12-26,38.26,38.329,37.88,37.9,190291,35.3742022769899,35.43799788486,35.0228641466905,35.0413556272325,205814.780019388,0.0,1.0
2017-12-27,37.55,37.97,37.26,37.94,222567,35.1689468429729,35.5623145573283,34.8973358021083,35.5342168634458,237635.516562814,0.488,1.0
2017-12-28,37.44,37.52,37.27,37.37,219618,35.0659219654036,35.1408491490903,34.9067017000692,35.0003606796776,234486.859581573,0.0,1.0
2017-12-29,37.08,37.64,37.07,37.55,217175,34.7287496388131,35.2532399246205,34.7193837408523,35.1689468429729,231878.460461475,0.0,1.0
2018-01-02,38.58,38.59,37.247,37.34,420381,36.1336343329399,36.1430002309007,34.8851601347592,34.9722629857951,448842.17376427,0.0,1.0
2018-01-03,38.74,39.053,38.73,38.95,667492,36.2834887003134,36.5766413064878,36.2741228023526,36.4801725574912,712683.399702318,0.0,1.0
2018-01-04,38.87,39.19,38.48,39.1,358595,36.4052453738044,36.7049541085514,36.0399753533314,36.6206610269038,382873.058727674,0.0,1.0
2018-01-05,39.5,39.5,39.07,39.26,361640,36.9952969453376,36.9952969453376,36.5925633330213,36.7705153942773,386124.215224072,0.0,1.0
2018-01-08,39.23,39.23,38.32,39.01,421467,36.7424177003948,36.7424177003948,35.8901209859579,36.5363679452562,450001.699529488,0.0,1.0
2018-01-09,39.31,39.45,39.01,39.25,246795,36.8173448840816,36.9484674555334,36.5363679452562,36.7611494963165,263503.831700655,0.0,1.0
2018-01-10,39.41,39.41,38.65,39.11,214928,36.91100386369,36.91100386369,36.1991956186658,36.6300269248647,229479.331184823,0.0,1.0
2018-01-11,39.51,39.72,39.335,39.5,295812,37.0046628432985,37.2013467004762,36.8407596289837,36.9952969453376,315839.443518038,0.0,1.0
2018-01-12,39.71,39.989,39.6,39.84,347535,37.1919808025154,37.4532893556229,37.0889559249461,37.3137374760064,371064.260418919,0.0,1.0
2018-01-16,38.82,40.11,38.56,40.0,452679,36.3584158840002,37.5666167209492,36.1149025370182,37.4635918433799,483326.854395027,0.0,1.0
2018-01-17,39.73,39.8,39.331,39.64,260869,37.210712598437,37.276273884163,36.8370132697993,37.1264195167894,278530.687704039,0.0,1.0
2018-01-18,39.87,39.961,39.446,39.8,257186,37.3418351698889,37.4270648413326,36.9447210963491,37.276273884163,274598.336513157,0.0,1.0
2018-01-19,39.94,40.05,39.7,40.05,293651,37.4073964556148,37.5104213331841,37.1826149045545,37.5104213331841,313532.136723714,0.0,1.0
2018-01-22,41.05,41.05,40.25,40.3,819093,38.4470111292686,38.4470111292686,37.697739292401,37.7445687822052,874548.285091612,0.0,1.0
2018-01-23,41.57,41.6,41.05,41.31,628262,38.9340378232325,38.9621355171151,38.4470111292686,38.6905244762506,670797.399914573,0.0,1.0
2018-01-24,41.32,42.0,40.93,41.94,655598,38.6998903742114,39.3367714355489,38.3346203537385,39.2805760477838,699984.136855633,0.0,1.0
2018-01-25,41.29,41.66,41.02,41.66,312134,38.6717926803289,39.0183309048801,38.4189134353861,39.0183309048801,333266.496501356,0.0,1.0
2018-01-26,42.05,42.07,41.3,41.4,440195,39.3836009253531,39.4023327212748,38.6811585782897,38.7748175578982,469997.646611438,0.0,1.0
2018-01-29,42.33,42.549,41.81,42.05,409970,39.6458460682567,39.8509592335992,39.1588193742928,39.3836009253531,437726.31488611,0.0,1.0
2018-01-30,41.6,42.05,41.25,41.9,399635,38.9621355171151,39.3836009253531,38.6343290884855,39.2431124559404,426691.601457449,0.0,1.0
2018-01-31,41.24,41.926,40.931,41.9,467020,38.6249631905246,39.2674637906386,38.3355569435345,39.2431124559404,498638.787174943,0.0,1.0
2018-02-01,40.75,41.235,40.2,40.69,331286,38.1660341904432,38.6202802415442,37.6509098025968,38.1098388026782,353715.149775252,0.0,1.0
2018-02-02,39.8,40.8,39.68,40.64,534774,37.276273884163,38.2128636802475,37.1638831086328,38.0630093128739,570979.955403821,0.0,1.0
2018-02-05,38.39,39.93,38.1,39.09,959932,35.9556822716838,37.398030557654,35.6840712308193,36.611295128943,1024922.54775045,0.0,1.0
2018-02-06,39.29,39.37,36.36,37.49,821333,36.7986130881599,36.8735402718466,34.0544049856323,35.1127514552078,876939.940445284,0.0,1.0
2018-02-07,39.84,40.29,39.25,39.38,405392,37.3137374760064,37.7352028842444,36.7611494963165,36.8829061698075,432838.369257042,0.0,1.0
2018-02-08,38.1,40.6,38.1,40.59,392634,35.6840712308193,38.0255457210306,35.6840712308193,38.0161798230697,419216.610773942,0.0,1.0
2018-02-09,38.37,38.66,36.55,38.45,607884,35.9369504757621,36.2085615166266,34.2323570468884,36.0118776594489,649039.742415856,0.0,1.0
2018-02-12,38.82,39.223,38.011,39.16,506260,36.3584158840002,36.7358615718222,35.6007147389678,36.6768564146689,540535.463995516,0.0,1.0
2018-02-13,39.272,39.33,38.53,38.6,258715,36.7817544718304,36.8360766800033,36.0868048431357,36.1523661288616,276230.854832695,0.0,1.0
2018-02-14,40.28,40.389,39.04,39.06,454973,37.7258369862835,37.8279252740567,36.5644656391388,36.5831974350604,485776.165725976,0.0,1.0
2018-02-15,41.09,41.127,40.3,40.85,486400,38.484474721112,38.5191285435671,37.7445687822052,38.2596931700517,519330.876797336,0.0,1.0
2018-02-16,41.06,41.45,40.91,41.1,287426,38.4563770272294,38.8216470477024,38.3158885578168,38.4938406190728,306885.683787729,0.0,1.0
2018-02-20,41.02,41.464,40.5,40.75,337027,38.4189134353861,38.8347593048476,37.9318867414221,38.1660341904432,359844.834322318,0.0,1.0
2018-02-21,41.07,42.05,41.031,41.29,348390,38.4657429251903,39.3836009253531,38.429215923143,38.6717926803289,371977.146725789,0.0,1.0
2018-02-22,40.99,41.46,40.851,41.42,599817,38.3908157415035,38.8310129456632,38.2606297598478,38.7935493538199,640426.580032788,0.0,1.0
2018-02-23,41.51,41.56,40.891,41.41,282483,38.8778424354675,38.9246719252717,38.2980933516912,38.784183455859,301608.026460407,0.0,1.0
2018-02-26,42.36,42.463,41.68,41.83,439711,39.6739437621393,39.770412511136,39.0370627008018,39.1775511702145,469480.878222519,0.0,1.0
2018-02-27,41.69,42.54,41.671,42.4,257513,39.0464285987627,39.8425299254345,39.0286333926371,39.7114073539827,274947.475486662,0.0,1.0
2018-02-28,40.91,41.86,40.91,41.77,303695,38.3158885578168,39.205648864097,38.3158885578168,39.1213557824494,324256.148497054,0.0,1.0
2018-03-01,40.77,41.251,40.191,41.0,389351,38.1847659863649,38.6352656782816,37.642480494432,38.4001816394644,415711.340896217,0.0,1.0
2018-03-02,41.71,41.799,39.91,39.95,358160,39.0651603946844,39.1485168865359,37.3792987617323,37.4167623535756,382408.607799617,0.0,1.0
2018-03-05,42.56,42.72,41.448,41.61,420983,39.8612617213562,40.0111160887297,38.8197738681102,38.9715014150759,449484.931140569,0.0,1.0
2018-03-06,42.96,43.05,42.516,42.95,537299,40.23589763979,40.3201907214376,39.8200517703285,40.2265317418291,573675.906193116,0.0,1.0
2018-03-07,43.61,43.66,42.61,42.61,492730,40.8446810072449,40.8915104970491,39.9080912111604,39.9080912111604,526089.438578025,0.0,1.0
2018-03-08,44.0,44.092,43.61,43.92,526714,41.2099510277179,41.2961172889576,40.8446810072449,41.1350238440311,562374.266943733,0.0,1.0
2018-03-09,44.89,44.95,44.2,44.53,666079,42.0435159462331,42.0997113339981,41.3972689869348,41.7063436196426,711174.734963595,0.0,1.0
2018-03-12,44.98,45.29,44.8,45.19,645689,42.1278090278807,42.4181518646669,41.9592228645854,42.3244928850584,689404.265025483,0.0,1.0
2018-03-13,44.44,45.35,44.219,45.23,524048,41.622050537995,42.4743472524319,41.4150641930604,42.3619564769018,559527.769991551,0.0,1.0
2018-03-14,44.13,44.799,43.8,44.69,366006,41.3317077012088,41.9582862747894,41.022633068501,41.8561979870162,390785.807757167,0.0,1.0
2018-03-15,43.63,44.49,43.45,44.32,295283,40.8634128031666,41.6688800277993,40.6948266398714,41.5096597624649,315274.628481389,0.0,1.0
2018-03-16,43.42,43.785,43.4,43.7,266616,40.6667289459889,41.0085842215597,40.6479971500672,40.9289740888925,284666.778470803,0.0,1.0
2018-03-19,42.6,43.28,42.11,43.0,475288,39.8987253131996,40.535606374537,39.4397963131182,40.2733612316334,507466.55791787,0.0,1.0
2018-03-20,42.68,42.949,42.46,42.94,209514,39.9736524968863,40.225595152033,39.7676027417477,40.2171658438683,223698.785611261,0.0,1.0
2018-03-21,42.67,43.055,42.47,42.75,252458,39.9642865989255,40.324873670418,39.7769686397086,40.0392137826122,269550.235391657,0.0,1.0
2018-03-22,41.46,42.49,41.46,42.02,319746,38.8310129456632,39.7957004356303,38.8310129456632,39.3555032314706,341393.85389071,0.0,1.0
2018-03-23,40.65,41.51,40.571,41.4,420144,38.0723752108348,38.8778424354675,37.9983846169441,38.7748175578982,448589.128086225,0.0,1.0
2018-03-26,41.51,41.72,40.38,41.41,312223,38.8778424354675,39.0745262926452,37.819495965892,38.784183455859,333361.522093533,0.0,1.0
2018-03-27,39.39,41.9,39.2,41.86,615539,36.8922720677683,39.2431124559404,36.7143200065123,39.205648864097,657213.011046373,0.0,1.0
2018-03-28,38.39,39.26,37.93,39.08,654261,35.9556822716838,36.7705153942773,35.524850965485,36.6019292309821,698556.617566411,0.0,1.0
2018-03-29,39.07,39.387,38.14,38.69,353897,36.5925633330213,36.8894622983801,35.7215348226627,36.2366592105092,377856.98870466,0.0,1.0
2018-04-02,37.81,38.989,37.4,38.73,593598,35.4124601899548,36.5166995595384,35.0284583735602,36.2741228023526,633786.5333165,0.0,1.0
2018-04-03,38.35,38.585,37.62,38.41,332254,35.9182186798405,36.1383172819203,35.2345081286988,35.9744140676055,354748.686553088,0.0,1.0
2018-04-04,39.27,39.34,37.2,37.31,261797,36.7798812922382,36.8454425779641,34.8411404143433,34.9441652919126,279521.51635056,0.0,1.0
2018-04-05,39.53,39.98,39.044,39.98,323875,37.0233946392202,37.4448600474582,36.5682119983231,37.4448600474582,345802.400745759,0.0,1.0
2018-04-06,38.44,39.586,38.16,39.16,235280,36.0025117614881,37.0758436678009,35.7402666185844,36.6768564146689,251209.228398185,0.0,1.0
2018-04-09,38.68,39.576,38.68,38.91,187280,36.2272933125483,37.06647776984,36.2272933125483,36.4427089656478,199959.470819501,0.0,1.0
2018-04-10,39.92,40.135,39.22,39.42,350049,37.3886646596931,37.5900314658513,36.733051802434,36.9203697616509,373748.466472103,0.0,1.0
2018-04-11,40.09,40.71,39.6,39.79,192001,37.5478849250275,38.1285705985999,37.0889559249461,37.2669079862021,205000.098018021,0.0,1.0
2018-04-12,40.52,40.79,40.3,40.56,257293,37.9506185373438,38.2034977822866,37.7445687822052,37.9880821291872,274712.580764427,0.0,1.0
2018-04-13,40.24,40.97,39.92,40.87,232906,37.6883733944401,38.3720839455818,37.3886646596931,38.2784249659734,248674.500804606,0.0,1.0
2018-04-16,40.22,40.55,40.023,40.54,188263,37.6696415985185,37.9787162312263,37.4851334086898,37.9693503332655,201009.023146581,0.0,1.0
2018-04-17,41.38,41.47,40.48,40.62,252341,38.7560857619765,38.8403788436241,37.9131549455004,38.0442775169523,269425.314107559,0.0,1.0
2018-04-18,41.66,41.864,41.38,41.6,313880,39.0183309048801,39.2093952232814,38.7560857619765,38.9621355171151,335130.706433281,0.0,1.0
2018-04-19,41.23,41.72,41.0,41.6,252363,38.6155972925638,39.0745262926452,38.4001816394644,38.9621355171151,269448.803579782,0.0,1.0
2018-04-20,40.87,41.25,40.67,41.14,183512,38.2784249659734,38.6343290884855,38.0911070067565,38.5313042109162,195936.364849574,0.0,1.0
2018-04-23,40.2,41.12,39.791,41.1,241500,37.6509098025968,38.5125724149945,37.2678445759982,38.4938406190728,257850.342817756,0.0,1.0
2018-04-24,39.63,40.72,39.16,40.3,285952,37.1170536188286,38.1379364965607,36.6768564146689,37.7445687822052,305311.88914875,0.0,1.0
2018-04-25,38.86,39.69,38.44,39.55,304124,36.3958794758435,37.1732490065937,36.0025117614881,37.0421264351418,324714.193205414,0.0,1.0
2018-04-26,39.54,39.59,38.84,39.3,170801,37.032760537181,37.0795900269852,36.3771476799219,36.8079789861207,182364.788420769,0.0,1.0
2018-04-27,39.38,40.0,38.93,39.89,126197,36.8829061698075,37.4635918433799,36.4614407615695,37.3605669658106,134740.951190776,0.0,1.0
2018-04-30,39.09,39.88,38.963,39.31,198768,36.611295128943,37.3512010678497,36.4923482248402,36.8173448840816,212225.246133332,0.0,1.0
2018-05-01,39.57,39.63,38.95,39.03,120835,37.0608582310635,37.1170536188286,36.4801725574912,36.5550997411779,129015.926187924,0.0,1.0
2018-05-02,39.55,39.956,39.14,39.49,162906,37.0421264351418,37.4223818923522,36.6581246187472,36.9859310473768,173935.271002358,0.0,1.0
2018-05-03,39.29,39.449,38.57,39.27,216362,36.7986130881599,36.9475308657373,36.124268434979,36.7798812922382,231010.417692486,0.0,1.0
2018-05-04,39.91,40.109,38.92,38.96,117183,37.3792987617323,37.5656801311531,36.4520748636086,36.489538455452,125116.673798812,0.0,1.0
2018-05-07,40.95,41.119,40.19,40.19,246449,38.3533521496601,38.5116358251984,37.6415439046359,37.6415439046359,263134.406364776,0.0,1.0
2018-05-08,41.29,41.29,40.7,40.84,220745,38.6717926803289,38.6717926803289,38.119204700639,38.2503272720908,235690.16118139,0.0,1.0
2018-05-09,42.34,42.38,41.36,41.43,277961,39.6552119662176,39.692675558061,38.7373539660548,38.8029152517807,296779.872215182,0.0,1.0
2018-05-10,42.67,43.025,42.5,42.59,283139,39.9642865989255,40.2967759765355,39.8050663335911,39.8893594152387,302308.439813982,0.0,1.0
2018-05-11,42.877,42.9,42.43,42.63,214916,40.158160686715,40.1797022520249,39.7395050478652,39.9268230070821,229466.518745428,0.0,1.0
2018-05-14,42.95,43.6,42.791,42.99,262637,40.2265317418291,40.8353151092841,40.0776139642517,40.2639953336725,280418.387108187,0.0,1.0
2018-05-15,42.73,42.81,42.32,42.65,264834,40.0204819866905,40.0954091703773,39.6364801702959,39.9455548030038,282764.131220695,0.0,1.0
2018-05-16,43.07,43.258,42.56,42.67,205416,40.3389225173593,40.5150013990232,39.8612617213562,39.9642865989255,219323.33755798,0.0,1.0
2018-05-17,43.13,43.46,42.801,42.97,276574,40.3951179051243,40.7041925378322,40.0869798622125,40.2452635377508,295298.967761815,0.0,1.0
2018-05-18,42.62,43.14,42.57,43.07,225874,39.9174571091212,40.4044838030852,39.870627619317,40.3389225173593,241166.411319329,0.0,1.0
2018-05-21,42.74,43.18,42.48,43.0,298230,40.0298478846514,40.4419473949286,39.7863345376694,40.2733612316334,318421.150056064,0.0,1.0
2018-05-22,42.87,43.09,42.7,43.0,242060,40.1516045581424,40.357654313281,39.992384292808,40.2733612316334,258448.256656174,0.0,1.0
2018-05-23,43.34,43.34,42.5,42.65,407918,40.5918017623021,40.5918017623021,39.8050663335911,39.9455548030038,435535.387749621,0.0,1.0
2018-05-24,43.25,43.5,42.99,43.28,275457,40.5075086806545,40.7416561296756,40.2639953336725,40.535606374537,294106.343194827,0.0,1.0
2018-05-25,43.19,43.408,43.09,43.25,183974,40.4513132928894,40.6554898684358,40.357654313281,40.5075086806545,196429.643766269,0.0,1.0
2018-05-29,43.07,43.31,42.594,43.0,197709,40.3389225173593,40.5637040684196,39.8931057744231,40.2733612316334,211094.548356753,0.0,1.0
2018-05-30,43.67,43.75,43.19,43.19,387594,40.90087639501,40.9758035786967,40.4513132928894,40.4513132928894,413835.38622818,0.0,1.0
2018-05-31,43.48,43.939,43.12,43.53,249571,40.7229243337539,41.1528190501567,40.3857520071635,40.7697538235581,266467.776013956,0.0,1.0
2018-06-01,43.77,44.06,43.57,43.84,304764,40.9945353746184,41.2661464154829,40.8072174154015,41.0600966603443,325397.523306463,0.0,1.0
2018-06-04,44.51,44.55,43.72,44.02,473520,41.6876118237209,41.7250754155643,40.9477058848142,41.2286828236395,505578.858513723,0.0,1.0
2018-06-05,45.09,45.15,44.65,44.68,274846,42.23083390545,42.287029293215,41.8187343951728,41.8468320890553,293453.976488981,0.0,1.0
2018-06-06,45.87,45.919,45.26,45.26,492885,42.9613739463959,43.007266846404,42.3900541707843,42.3900541707843,526254.932586872,0.0,1.0
2018-06-07,45.43,46.18,45.09,46.02,444840,42.5492744361187,43.2517167831821,42.23083390545,43.1018624158085,474957.128360458,0.0,1.0
2018-06-08,45.7,45.77,45.107,45.19,247807,42.8021536810615,42.8677149667874,42.2467559319834,42.3244928850584,264584.347422939,0.0,1.0
2018-06-11,45.78,46.31,45.52,45.84,374439,42.8770808647483,43.373473456673,42.6335675177663,42.9332762525133,399789.749541771,0.0,1.0
2018-06-12,46.17,46.618,46.05,46.05,434634,43.2423508852212,43.6619431138671,43.1299601096911,43.1299601096911,464060.148655291,0.0,1.0
2018-06-13,46.4,46.8,46.17,46.32,436464,43.4577665383206,43.8324024567544,43.2423508852212,43.3828393546339,466014.045662979,0.0,1.0
2018-06-14,47.27,47.277,46.575,46.71,510739,44.2725996609142,44.2791557894868,43.6216697526354,43.7481093751068,545317.706999577,0.0,1.0
2018-06-15,47.28,47.329,46.75,47.05,321619,44.281965558875,44.3278584588831,43.7855729669502,44.0665499057756,343393.662139561,0.0,1.0
2018-06-18,47.85,47.85,46.85,46.91,438710,44.8158217426432,44.8158217426432,43.8792319465587,43.9354273343237,468412.107236347,0.0,1.0
2018-06-19,47.42,47.477,46.3,47.23,749680,44.4130881303268,44.4664737487036,43.3641075587122,44.2351360690708,800435.797116421,0.0,1.0
2018-06-20,48.37,48.42,47.81,47.83,590372,45.3028484366071,45.3496779264113,44.7783581507998,44.7970899467215,630342.122525898,0.0,1.0
2018-06-21,47.22,48.57,47.06,48.37,697633,44.2257701711099,45.490166395824,44.0759158037364,45.3028484366071,744865.044351884,0.0,1.0
2018-06-22,46.61,47.45,46.47,47.45,430986,43.6544503954984,44.4411858242094,43.5233278240466,44.4411858242094,460165.167079311,0.0,1.0
2018-06-25,45.29,46.38,45.0,46.22,677011,42.4181518646669,43.439034742399,42.1465408238024,43.2891803750254,722846.86725214,0.0,1.0
2018-06-26,45.77,45.95,45.046,45.51,519564,42.8677149667874,43.0363011300826,42.1896239544222,42.6242016198054,554740.188471076,0.0,1.0
2018-06-27,44.45,46.18,44.45,46.02,560676,41.6314164359559,43.2517167831821,41.6314164359559,43.1018624158085,598635.605837219,0.0,1.0
2018-06-28,44.97,45.049,44.05,44.45,255058,42.1184431299198,42.1924337238105,41.2567805175221,41.6314164359559,272326.263927169,0.0,1.0
2018-06-29,44.98,45.396,44.97,45.3,317338,42.1278090278807,42.5174303830518,42.1184431299198,42.4275177626277,338822.824385512,0.0,1.0
2018-07-02,45.6,45.6,44.57,44.78,279321,42.708494701453,42.708494701453,41.743807211486,41.9404910686638,298231.948679911,0.0,1.0
2018-07-03,45.15,45.899,45.14,45.84,139980,42.287029293215,42.9885350504823,42.2776633952542,42.9332762525133,149457.105538839,0.0,1.0
2018-07-05,45.77,45.78,45.0,45.53,235043,42.8677149667874,42.8770808647483,42.1465408238024,42.6429334157271,250956.18272014,0.0,1.0
2018-07-06,46.7,46.79,45.69,45.85,302263,43.738743477146,43.8230365587936,42.7927877831006,42.9426421504742,322727.197395956,0.0,1.0
2018-07-09,47.17,47.3,46.54,47.25,566047,44.1789406813057,44.3006973547967,43.5888891097725,44.2538678649925,604370.240169617,0.0,1.0
2018-07-10,46.96,47.363,46.7,47.35,371450,43.982256824128,44.35970251195,43.738743477146,44.3475268446009,396598.384429215,0.0,1.0
2018-07-11,46.92,47.0,46.05,46.43,213129,43.9447932322846,44.0197204159713,43.1299601096911,43.4858642322032,227558.532978905,0.0,1.0
2018-07-12,47.75,47.76,47.12,47.27,321535,44.7221627630347,44.7315286609956,44.1321111915015,44.2725996609142,343303.975063798,0.0,1.0
2018-07-13,47.74,47.95,47.255,47.83,327732,44.7127968650739,44.9094807222516,44.2585508139729,44.7970899467215,349920.532307863,0.0,1.0
2018-07-16,46.94,47.75,46.81,47.75,293251,43.9635250282063,44.7221627630347,43.8417683547153,44.7221627630347,313105.055410558,0.0,1.0
2018-07-17,47.45,47.6,46.334,46.63,247579,44.4411858242094,44.581674293622,43.3959516117791,43.6731821914201,264340.91107444,0.0,1.0
2018-07-18,47.31,47.51,46.788,47.51,231556,44.3100632527575,44.4973812119744,43.8211633792014,44.4973812119744,247233.101372706,0.0,1.0
2018-07-19,47.53,47.639,46.92,47.18,350910,44.5161130078961,44.6182012956693,43.9447932322846,44.1883065792666,374667.758998671,0.0,1.0
2018-07-20,47.27,47.69,47.27,47.56,196413,44.2725996609142,44.6659673752696,44.2725996609142,44.5442107017787,209710.804902128,0.0,1.0
2018-07-23,47.11,47.37,46.61,47.15,211008,44.1227452935406,44.3662586405226,43.6544503954984,44.160208885384,225293.934315897,0.0,1.0
2018-07-24,45.88,47.62,45.57,47.51,501862,42.9707398443567,44.6004060895437,42.6803970075705,44.4973812119744,535839.70495737,0.0,1.0
2018-07-25,46.86,46.86,45.85,45.85,345840,43.8885978445195,43.8885978445195,42.9426421504742,42.9426421504742,369254.503354422,0.0,1.0
2018-07-26,46.5,46.89,46.13,46.54,257876,43.5514255179291,43.9166955384021,43.2048872933778,43.5888891097725,275335.051778351,0.0,1.0
2018-07-27,44.72,46.49,44.36,46.49,504933,41.8842956808987,43.5420596199683,41.5471233543083,43.5420596199683,539118.621739123,0.0,1.0
2018-07-30,43.6,44.73,43.51,44.73,507318,40.8353151092841,41.8936615788595,40.7510220276365,41.8936615788595,541665.094068813,0.0,1.0
2018-07-31,44.55,44.78,43.582,43.93,212467,41.7250754155643,41.9404910686638,40.8184564929545,41.1443897419919,226851.713405633,0.0,1.0
2018-08-01,44.73,45.14,44.35,44.65,276420,41.8936615788595,42.2776633952542,41.5377574563474,41.8187343951728,295134.54145625,0.0,1.0
2018-08-02,45.87,45.94,44.63,44.77,500672,42.9613739463959,43.0269352321218,41.8000025992511,41.9311251707029,534569.138050731,0.0,1.0
2018-08-03,45.47,46.13,45.449,46.07,250488,42.5867380279621,43.2048872933778,42.5670696422443,43.1486919056128,267446.859924365,0.0,1.0
2018-08-06,45.94,46.02,45.41,45.57,320922,43.0269352321218,43.1018624158085,42.530542640197,42.6803970075705,342649.472951387,0.0,1.0
2018-08-07,46.6,46.69,45.899,46.1,774619,43.6450844975375,43.7293775791851,42.9885350504823,43.1767895994953,827063.249288397,0.0,1.0
2018-08-08,46.65,46.91,46.52,46.87,333245,43.6919139873418,43.9354273343237,43.5701573138508,43.8979637424804,355806.780506431,0.0,1.0
2018-08-09,46.82,47.35,46.46,46.65,200895,43.8511342526761,44.3475268446009,43.5139619260857,43.6919139873418,214496.251016038,0.0,1.0
2018-08-10,46.93,47.01,45.61,46.36,249347,43.9541591302454,44.0290863139322,42.7178605994139,43.4203029464773,266228.610478589,0.0,1.0
2018-08-13,46.61,47.099,46.44,47.04,212688,43.6544503954984,44.1124428057837,43.495230130164,44.0571840078147,227087.675831151,0.0,1.0
2018-08-14,46.88,47.033,46.5,46.85,253293,43.9073296404412,44.0506278792421,43.5514255179291,43.8792319465587,270441.767632869,0.0,1.0
2018-08-15,45.92,46.55,45.48,46.29,354518,43.0082034362001,43.5982550077333,42.5961039259229,43.3547416607514,378520.032443335,0.0,1.0
2018-08-16,46.4,46.73,46.11,46.12,220204,43.4577665383206,43.7668411710285,43.1861554974561,43.195521395417,235112.533705347,0.0,1.0
2018-08-17,45.83,46.25,45.38,46.25,291445,42.9239103545525,43.317278068908,42.5024449463145,43.317278068908,311176.78328166,0.0,1.0
2018-08-20,46.38,46.4,45.451,45.75,167609,43.439034742399,43.4577665383206,42.5689428218365,42.8489831708657,178956.679541786,0.0,1.0
2018-08-21,47.37,47.5,46.43,46.43,358747,44.3662586405226,44.4880153140136,43.4858642322032,43.4858642322032,383035.349626673,0.0,1.0
2018-08-22,47.41,47.627,47.141,47.16,231795,44.403722232366,44.6069622181163,44.1517795772193,44.1695747833449,247488.282457316,0.0,1.0
2018-08-23,47.34,47.87,47.136,47.57,242189,44.3381609466401,44.8345535385649,44.1470966282388,44.5535765997395,258585.990379667,0.0,1.0
2018-08-24,48.06,48.13,47.56,47.56,336434,45.0125055998209,45.0780668855468,44.5442107017787,44.5442107017787,359211.686275566,0.0,1.0
2018-08-27,48.88,48.88,48.13,48.39,367509,45.7805092326102,45.7805092326102,45.0780668855468,45.3215802325288,392390.565791349,0.0,1.0
2018-08-28,48.99,49.13,48.646,49.0,233708,45.8835341101795,46.0146566816313,45.5613472203264,45.8929000081403,249530.798837483,0.0,1.0
2018-08-29,49.63,49.772,48.83,49.13,435842,46.4829515796736,46.6159473307176,45.733679742806,46.0146566816313,465349.934221021,0.0,1.0
2018-08-30,49.6,49.83,49.17,49.46,235994,46.454853885791,46.6702695388905,46.0521202734747,46.3237313143392,251971.568542168,0.0,1.0
2018-08-31,49.7,49.87,49.47,49.48,322846,46.5485128653995,46.7077331307338,46.3330972123001,46.3424631102609,344703.734067666,0.0,1.0
2018-09-04,49.17,49.5,48.7,49.43,317627,46.0521202734747,46.3611949061826,45.611923069315,46.2956336204567,339131.390634267,0.0,1.0
2018-09-05,47.99,49.01,47.55,49.01,474225,44.946944314095,45.9022659061012,44.5348448038178,45.9022659061012,506331.589328159,0.0,1.0
2018-09-06,47.04,48.25,46.88,48.17,443375,44.0571840078147,45.190457661077,43.9073296404412,45.1155304773902,473392.943051026,0.0,1.0
2018-09-07,46.73,47.35,46.18,46.6,410459,43.7668411710285,44.3475268446009,43.2517167831821,43.6450844975375,438248.421791443,0.0,1.0
2018-09-10,46.86,47.01,46.4,47.0,227147,43.8885978445195,44.0290863139322,43.4577665383206,44.0197204159713,242525.597598447,0.0,1.0
2018-09-11,47.43,47.48,46.4,46.57,200586,44.4224540282877,44.4692835180919,43.4577665383206,43.616986803655,214166.330701625,0.0,1.0
2018-09-12,47.58,47.659,46.71,47.41,230087,44.5629424977003,44.636933091591,43.7481093751068,44.403722232366,245664.645250142,0.0,1.0
2018-09-13,47.94,48.429,47.689,47.99,271026,44.9001148242908,45.3581072345761,44.6650307854736,44.946944314095,289375.349948344,0.0,1.0
2018-09-14,48.24,48.6,47.83,48.05,258900,45.1810917631161,45.5182640897065,44.7970899467215,45.0031397018601,276428.37994003,0.0,1.0
2018-09-17,47.28,48.34,47.25,48.09,327880,44.281965558875,45.2747507427246,44.2538678649925,45.0406032937034,350078.552393731,0.0,1.0
2018-09-18,48.14,48.313,47.35,47.35,297383,45.0874327835077,45.2494628182303,44.3475268446009,44.3475268446009,317516.805375457,0.0,1.0
2018-09-19,48.11,48.3,47.739,48.12,214064,45.0593350896251,45.2372871508812,44.7118602752778,45.068700987586,228556.835548407,0.0,1.0
2018-09-20,48.33,48.654,47.93,48.3,224638,45.2653848447637,45.5688399386951,44.8907489263299,45.2372871508812,239846.730061678,0.0,1.0
2018-09-21,47.16,48.7,47.13,48.7,305725,44.1695747833449,45.611923069315,44.1414770894623,45.611923069315,326423.586161319,0.0,1.0
2018-09-24,47.33,47.36,46.571,46.75,204744,44.3287950486792,44.3568927425618,43.6179233934511,43.7855729669502,218605.840951879,0.0,1.0
2018-09-25,47.77,47.87,47.37,47.47,196258,44.7408945589564,44.8345535385649,44.3662586405226,44.4599176201311,209545.31089328,0.0,1.0
2018-09-26,47.81,48.3,47.74,47.96,190986,44.7783581507998,45.2372871508812,44.7127968650739,44.9188466202125,203916.379185888,0.0,1.0
2018-09-27,48.21,48.33,47.97,48.12,216246,45.1529940692336,45.2653848447637,44.9282125181733,45.068700987586,230886.564111671,0.0,1.0
2018-09-28,47.34,47.795,47.22,47.43,278251,44.3381609466401,44.7643093038585,44.2257701711099,44.4224540282877,297089.506167219,0.0,1.0
2018-10-01,47.41,48.48,47.25,48.35,252576,44.403722232366,45.4058733141764,44.2538678649925,45.2841166406854,269676.224379038,0.0,1.0
2018-10-02,46.19,47.469,45.95,47.45,762887,43.2610826811429,44.458981030335,43.0363011300826,44.4411858242094,814536.954373539,0.0,1.0
2018-10-03,46.28,46.6,45.96,46.53,295890,43.3453757627905,43.6450844975375,43.0456670280435,43.5795232118116,315922.724374103,0.0,1.0
2018-10-04,44.83,46.26,44.45,46.26,399794,41.987320558468,43.3266439668688,41.6314164359559,43.3266439668688,426861.366279429,0.0,1.0
2018-10-05,43.98,45.06,43.17,44.69,459829,41.1912192317962,42.2027362115674,40.4325814969677,41.8561979870162,490960.932867685,0.0,1.0
2018-10-08,43.16,44.078,42.55,43.76,534172,40.4232155990069,41.2830050318125,39.8518958233953,40.9851694766576,570337.198027522,0.0,1.0
2018-10-09,43.36,43.82,43.04,43.1,640827,40.6105335582238,41.0413648644226,40.3108248234767,40.3670202112418,684213.091664076,0.0,1.0
2018-10-10,41.1,43.25,41.06,43.06,775294,38.4938406190728,40.5075086806545,38.4563770272294,40.3295566193984,827783.949004347,0.0,1.0
2018-10-11,40.7,41.75,40.33,41.06,1027176,38.119204700639,39.1026239865277,37.7726664760877,38.4563770272294,1096719.18730506,0.0,1.0
2018-10-12,42.02,42.27,41.11,42.14,391741,39.3555032314706,39.5896506804917,38.5032065170337,39.4678940070007,418263.151742321,0.0,1.0
2018-10-15,41.64,42.02,41.05,41.78,194367,38.9995991089584,39.3555032314706,38.4470111292686,39.1307216804103,207526.283985337,0.0,1.0
2018-10-16,43.63,43.74,41.95,42.15,372376,40.8634128031666,40.9664376807359,39.2899419457446,39.4772599049615,397587.077669171,0.0,1.0
2018-10-17,43.37,44.0,42.7,43.89,296517,40.6198994561846,41.2099510277179,39.992384292808,41.1069261501486,316592.174332475,0.0,1.0
2018-10-18,42.1,43.14,41.8,43.13,254587,39.4304304151573,40.4044838030852,39.149453476332,40.3951179051243,271823.375680928,0.0,1.0
2018-10-19,41.32,42.82,41.219,42.31,251395,38.6998903742114,40.1047750683381,38.6052948048069,39.6271142723351,268415.266801946,0.0,1.0
2018-10-22,41.44,41.839,40.83,41.62,216002,38.8122811497415,39.1859804783793,38.24096137413,38.9808673130367,230626.044510646,0.0,1.0
2018-10-23,41.76,42.108,40.19,40.48,406874,39.1119898844886,39.437923133526,37.6415439046359,37.9131549455004,434420.705522285,0.0,1.0
2018-10-24,39.39,42.0,39.39,41.89,304639,36.8922720677683,39.3367714355489,36.8922720677683,39.2337465579796,325264.060396102,0.0,1.0
2018-10-25,41.23,41.67,40.35,40.53,484468,38.6155972925638,39.027696802841,37.7913982720094,37.9599844353047,517268.074054794,0.0,1.0
2018-10-26,40.9,41.76,39.86,39.98,327703,38.3065226598559,39.1119898844886,37.332469271928,37.4448600474582,349889.568912659,0.0,1.0
2018-10-29,40.49,42.19,39.75,41.97,254540,37.9225208434613,39.5147234968049,37.2294443943587,39.3086737416663,271773.193626632,0.0,1.0
2018-10-30,41.52,41.63,40.092,40.19,507419,38.8872083334283,38.9902332109976,37.5497581046196,37.6415439046359,541772.932100386,0.0,1.0
2018-10-31,42.58,43.151,42.28,42.28,327559,39.8799935172779,40.4147862908421,39.5990165784525,39.5990165784525,349735.819639923,0.0,1.0
2018-11-01,44.72,44.8,43.13,43.18,450671,41.8842956808987,41.9592228645854,40.3951179051243,40.4419473949286,481182.906202986,0.0,1.0
2018-11-02,45.48,45.92,44.895,45.39,528487,42.5961039259229,43.0082034362001,42.0481988952135,42.5118108442753,564267.304864297,0.0,1.0
2018-11-05,44.82,45.52,44.12,45.52,246893,41.9779546605071,42.6335675177663,41.322341803248,42.6335675177663,263608.466622378,0.0,1.0
2018-11-06,44.83,45.21,44.5,44.82,310490,41.987320558468,42.3432246809801,41.6782459257601,41.9779546605071,331511.192304286,0.0,1.0
2018-11-07,45.96,46.065,45.0,45.34,472604,43.0456670280435,43.1440089566323,42.1465408238024,42.4649813544711,504600.842306596,0.0,1.0
2018-11-08,45.24,46.22,44.93,45.89,322157,42.3713223748626,43.2891803750254,42.0809795380764,42.9801057423176,343968.086505756,0.0,1.0
2018-11-09,44.376,44.91,43.91,44.68,373752,41.5621087910456,42.0622477421547,41.1256579460702,41.8468320890553,399056.237386427,0.0,1.0
2018-11-12,42.76,44.18,42.32,44.13,365181,40.0485796805731,41.3785371910131,39.6364801702959,41.3317077012088,389904.952548783,0.0,1.0
2018-11-13,43.11,43.87,42.67,43.02,181374,40.3763861092026,41.0881943542269,39.9642865989255,40.292093027555,193653.615230757,0.0,1.0
2018-11-14,42.59,43.994,42.39,43.63,180806,39.8893594152387,41.2043314889413,39.7020414560218,40.8634128031666,193047.159766076,0.0,1.0
2018-11-15,43.84,43.909,42.293,42.37,278498,41.0600966603443,41.1247213562742,39.6111922458016,39.6833096601001,297353.228878094,0.0,1.0
2018-11-16,43.67,43.83,42.9,43.16,123722,40.90087639501,41.0507307623835,40.1797022520249,40.4232155990069,132098.385565625,0.0,1.0
2018-11-19,41.58,43.5,41.45,43.47,380708,38.9434037211934,40.7416561296756,38.8216470477024,40.7135584357931,406483.181422204,0.0,1.0
2018-11-20,40.82,41.524,39.89,40.17,506584,38.2315954761692,38.8909546926126,37.3605669658106,37.6228121087142,540881.399859173,0.0,1.0
2018-11-21,41.74,41.9,41.21,41.45,135744,39.0932580885669,39.2431124559404,38.5968654966421,38.8216470477024,144934.31443252,0.0,1.0
2018-11-23,41.71,42.2019,41.25,41.25,42448,39.0651603946844,39.5258689153783,38.6343290884855,38.6343290884855,45321.8689520833,0.0,1.0
2018-11-26,42.95,43.07,42.28,42.35,269977,40.2265317418291,40.3389225173593,39.5990165784525,39.6645778641784,288255.329204594,0.0,1.0
2018-11-27,42.53,42.94,42.33,42.69,143868,39.8331640274736,40.2171658438683,39.6458460682567,39.9830183948472,153608.335902712,0.0,1.0
2018-11-28,44.18,44.19,42.484,43.07,308433,41.3785371910131,41.3879030889739,39.7900808968538,40.3389225173593,329314.926651383,0.0,1.0
2018-11-29,44.05,44.48,43.39,43.99,157446,41.2567805175221,41.6595141298384,40.6386312521063,41.200585129757,168105.611077782,0.0,1.0
2018-11-30,44.45,44.47,43.62,44.06,118368,41.6314164359559,41.6501482318776,40.8540469052057,41.2661464154829,126381.902189036,0.0,1.0
2018-12-03,45.53,46.0,45.04,46.0,381053,42.6429334157271,43.0831306198868,42.1840044156457,43.0831306198868,406851.539054802,0.0,1.0
2018-12-04,43.27,45.54,43.21,45.3,263483,40.5262404765762,42.652299313688,40.4700450888111,42.4275177626277,281321.664085511,0.0,1.0
2018-12-06,43.54,43.59,42.03,42.13,406673,40.779119721519,40.8259492113232,39.3648691294314,39.4585281090398,434206.097162424,0.0,1.0
2018-12-07,42.1,43.852,41.92,43.59,188815,39.4304304151573,41.0713357378973,39.2618442518621,40.8259492113232,201598.395358736,0.0,1.0
2018-12-10,42.54,42.7,41.46,41.95,230410,39.8425299254345,39.992384292808,38.8310129456632,39.2899419457446,246009.513410514,0.0,1.0
2018-12-11,42.46,43.3,42.09,43.3,309631,39.7676027417477,40.5543381704587,39.4210645171965,40.5543381704587,330594.035184285,0.0,1.0
2018-12-12,43.31,44.05,42.97,43.12,471440,40.5637040684196,41.2567805175221,40.2452635377508,40.3857520071635,503358.035685312,0.0,1.0
2018-12-13,42.64,43.59,42.46,43.59,275764,39.9361889050429,40.8259492113232,39.7676027417477,40.8259492113232,294434.128102674,0.0,1.0
2018-12-14,41.77,42.662,41.55,41.98,222036,39.1213557824494,39.9567938805568,38.9153060273108,39.3180396396272,237068.5661196,0.0,1.0
2018-12-17,39.92,41.648,39.68,41.45,503568,37.3886646596931,39.0070918273271,37.1638831086328,38.8216470477024,537661.206757979,0.0,1.0
2018-12-18,39.89,40.65,39.5,40.34,299644,37.3605669658106,38.0723752108348,36.9952969453376,37.7820323740486,319930.882498069,0.0,1.0
2018-12-19,39.28,40.75,38.7201,40.0,399031,36.789247190199,38.1660341904432,36.2648505633713,37.4635918433799,426046.708674585,0.0,1.0
2018-12-20,37.82,39.3,37.17,38.92,842189,35.4218260879157,36.8079789861207,34.8130427204607,36.4520748636086,899207.960113222,0.0,1.0
2018-12-21,35.85,38.02,35.67,38.02,737560,33.5767441896292,35.6091440471326,33.408158026334,35.6091440471326,787495.233327803,0.0,1.0
2018-12-24,35.34,36.08,34.9,35.43,425802,33.0990833936261,33.7921598427286,32.6869838833489,33.1833764752737,454630.193260813,0.0,1.0
2018-12-26,37.52,37.59,35.298,35.62,959686,35.1408491490903,35.2064104348162,33.0597466221906,33.3613285365298,1024659.89274286,0.0,1.0
2018-12-27,36.4,36.4,34.75,36.09,525202,35.1861800952208,35.1861800952208,33.591202151344,34.8865175724318,543319.926978849,1.1684,1.0
2018-12-28,36.77,37.4042,36.04,36.63,939262,35.5438418159689,36.1568933383972,34.8381849074659,35.4085103540642,971663.781276553,0.0,1.0
2018-12-31,37.19,37.3086,36.64,37.0,645321,35.949836201683,36.0644812829823,35.4181768870574,35.7661720748124,667582.679803043,0.0,1.0
2019-01-02,37.42,37.5728,36.23,36.27,232232,36.1721664605264,36.3198710846624,35.0218490343365,35.0605151663093,240243.322154432,0.0,1.0
2019-01-03,36.19,37.141,35.91,37.0,256053,34.9831829023638,35.9024701900164,34.7125199785544,35.7661720748124,264886.076714702,0.0,1.0
2019-01-04,38.43,38.56,36.86,36.9,317387,37.1484862928389,37.2741512217504,35.6308406129077,35.6695067448804,328335.919634799,0.0,1.0
2019-01-07,40.1,40.33,38.39,38.67,524468,38.762797302702,38.9851275615455,37.1098201608661,37.3804830846755,542560.606133913,0.0,1.0
2019-01-08,40.22,40.83,39.308,40.71,461698,38.8787956986203,39.4684542112051,37.9972078896412,39.3524558152868,477625.225429989,0.0,1.0
2019-01-09,41.48,41.75,40.31,40.4,797845,40.0967788557626,40.3577752465788,38.9657944955591,39.0527932924978,825368.309984425,0.0,1.0
2019-01-10,41.69,41.7,40.502,41.2,335063,40.2997760486196,40.3094425816128,39.1513919290284,39.8261159319532,346621.689737119,0.0,1.0
2019-01-11,41.78,41.89,41.16,41.28,312888,40.3867748455584,40.4931067084835,39.7874497999804,39.9034481958988,323681.717344104,0.0,1.0
2019-01-14,41.03,41.494,40.9,41.2,257366,39.6617848710689,40.1103120019531,39.5361199421574,39.8261159319532,266244.371359665,0.0,1.0
2019-01-15,42.28,42.32,41.42,41.42,591524,40.870101495218,40.9087676271908,40.0387796578035,40.0387796578035,611929.841253911,0.0,1.0
2019-01-16,42.31,43.013,42.23,42.33,344646,40.8991010941976,41.578658363619,40.821768830252,40.918434160184,356535.275100918,0.0,1.0
2019-01-17,42.64,43.02,42.07,42.21,301494,41.2180966829729,41.5854249367143,40.667104302361,40.8024357642657,311894.657797498,0.0,1.0
2019-01-18,42.8,43.14,42.4,42.85,490685,41.372761210864,41.7014233326326,40.9860998911363,41.42109387583,507612.191822607,0.0,1.0
2019-01-22,41.11,42.12,40.8882,42.12,416999,39.7391171350145,40.7154369673269,39.5247134332255,40.7154369673269,431384.241168642,0.0,1.0
2019-01-23,40.7,41.52,40.33,41.3,288776,39.3427892822936,40.1354449877354,38.9851275615455,39.9227812618851,298737.924138225,0.0,1.0
2019-01-24,41.58,41.59,40.77,40.77,287212,40.1934441856945,40.2031107186877,39.4104550132459,39.4104550132459,297119.970730213,0.0,1.0
2019-01-25,42.57,42.64,41.71,41.96,242291,41.1504309520206,41.2180966829729,40.319109114606,40.5607724394359,250649.32812067,0.0,1.0
2019-01-28,41.68,41.89,41.16,41.76,282655,40.2901095156265,40.4931067084835,39.7874497999804,40.367441779572,292405.767609808,0.0,1.0
2019-01-29,41.25,41.845,41.13,41.76,230993,39.8744485969192,40.4496073100141,39.7584502010009,40.367441779572,238961.580292202,0.0,1.0
2019-01-30,42.27,42.46,41.27,41.75,327430,40.8604349622248,41.0440990890955,39.8937816629056,40.3577752465788,338725.373648015,0.0,1.0
2019-01-31,43.05,43.24,42.105,42.25,401125,41.6144245356938,41.7980886625645,40.7009371678371,40.8411018962384,414962.634775555,0.0,1.0
2019-02-01,43.11,43.51,42.73,43.01,247846,41.672423733653,42.0590850533807,41.3050954799117,41.5757584037211,256395.959310893,0.0,1.0
2019-02-04,43.8,43.8,42.86,43.05,276414,42.3394145101833,42.3394145101833,41.4307604088232,41.6144245356938,285949.471433718,0.0,1.0
2019-02-05,43.92,44.35,43.65,43.92,292596,42.4554129061016,42.8710738248089,42.1944165152854,42.4554129061016,302689.702922501,0.0,1.0
2019-02-06,43.96,44.2,43.549,43.86,306586,42.4940790380744,42.726075829911,42.0967845320541,42.3974137081424,317162.316847113,0.0,1.0
2019-02-07,42.49,43.44,42.125,43.37,373716,41.0730986880751,41.9914193224283,40.7202702338235,41.923753591476,386608.104749844,0.0,1.0
2019-02-08,42.99,43.04,42.13,42.15,292795,41.5564253377347,41.6047580027006,40.7251035003201,40.7444365663065,302895.567838226,0.0,1.0
2019-02-11,43.42,43.735,43.136,43.16,185805,41.972086256442,42.2765820457275,41.6975567194353,41.7207563986189,192214.726966586,0.0,1.0
2019-02-12,44.25,44.29,43.58,43.77,314369,42.7744084948769,42.8130746268497,42.126750784333,42.3104149112037,325213.807495809,0.0,1.0
2019-02-13,44.54,44.79,44.31,44.45,432777,43.0547379516795,43.2964012765093,42.8324076928361,42.9677391547408,447706.535843591,0.0,1.0
2019-02-14,44.66,44.73,44.18,44.41,332226,43.1707363475978,43.2384020785502,42.7067427639246,42.929073022768,343686.821566702,0.0,1.0
2019-02-15,45.19,45.19,44.899,45.12,208604,43.683062596237,43.683062596237,43.4017664861351,43.6153968652847,215800.225527504,0.0,1.0
2019-02-19,45.22,45.5,45.0,45.01,299775,43.7120621952166,43.982725119026,43.4993984693664,43.5090650023596,310116.357344573,0.0,1.0
2019-02-20,45.59,45.874,45.287,45.31,328823,44.0697239159647,44.3442534529714,43.776827966271,43.7990609921553,340166.428058092,0.0,1.0
2019-02-21,44.7,45.578,44.49,45.51,701884,43.2094024795706,44.0581240763729,43.0064052867136,43.9923916520192,726096.937231051,0.0,1.0
2019-02-22,45.77,45.78,45.02,45.11,245450,44.2437215098422,44.2533880428354,43.5187315353528,43.6057303322915,253917.304345677,0.0,1.0
2019-02-25,46.39,46.84,46.148,46.46,357827,44.8430465554201,45.2780405401138,44.6091164569849,44.9107122863725,370170.980900798,0.0,1.0
2019-02-26,46.04,46.385,45.97,46.28,185685,44.5047179006584,44.8382132889235,44.437052169706,44.736714692495,192090.587318913,0.0,1.0
2019-02-27,46.72,46.83,45.79,45.92,317211,45.1620421441955,45.2683740071206,44.2630545758286,44.3887195047401,328153.848151545,0.0,1.0
2019-02-28,46.56,46.759,46.048,46.58,248169,45.0073776163044,45.1997416228689,44.512451127053,45.0267106822908,256730.101862548,0.0,1.0
2019-03-01,46.8,46.89,46.39,46.85,283648,45.239374408141,45.3263732050798,44.8430465554201,45.287707073107,293433.023194308,0.0,1.0
2019-03-04,46.23,47.24,45.5,47.19,326797,44.6883820275291,45.6647018598415,43.982725119026,45.6163691948755,338070.537006536,0.0,1.0
2019-03-05,46.36,46.69,45.65,46.18,395509,44.8140469564406,45.1330425452159,44.1277231139239,44.6400493625631,409152.899264431,0.0,1.0
2019-03-06,45.36,46.36,45.26,46.36,483030,43.8473936571213,44.8140469564406,43.7507283271894,44.8140469564406,499693.116798096,0.0,1.0
2019-03-07,44.57,45.245,44.274,45.09,356824,43.0837375506591,43.7362285276996,42.7976081740606,43.5863972663051,369133.380345659,0.0,1.0
2019-03-08,44.86,44.915,43.38,43.82,304941,43.3640670074617,43.4172329389242,41.9334201244692,42.3587475761697,315460.569176921,0.0,1.0
2019-03-11,46.42,46.42,45.0,45.14,461642,44.8720461543997,44.8720461543997,43.4993984693664,43.6347299312711,477567.293594407,0.0,1.0
2019-03-12,46.55,46.77,46.036,46.5,461893,44.9977110833112,45.2103748091615,44.5008512874611,44.9493784183453,477826.952357458,0.0,1.0
2019-03-13,46.94,47.14,46.55,46.74,498167,45.3747058700457,45.5680365299096,44.9977110833112,45.1813752101819,515352.298855055,0.0,1.0
2019-03-14,46.64,47.07,46.53,46.96,227609,45.08470988025,45.5003707989572,44.9783780173248,45.3940389360321,235460.842227807,0.0,1.0
2019-03-15,46.99,47.2594,46.6,46.77,388431,45.4230385350117,45.6834549338483,45.0460437482772,45.2103748091615,401830.729045817,0.0,1.0
2019-03-18,46.85,47.42,46.39,47.0,289900,45.287707073107,45.838699453719,44.8430465554201,45.4327050680049,299900.698838101,0.0,1.0
2019-03-19,46.98,47.26,46.656,47.02,349322,45.4133720020185,45.6840349258279,45.1001763330391,45.4520381339913,361372.583371932,0.0,1.0
2019-03-20,47.1,47.48,46.5,46.93,283262,45.5293703979368,45.8966986516781,44.9493784183453,45.3650393370525,293033.707327624,0.0,1.0
2019-03-21,48.07,48.15,46.76,46.81,354010,46.4670240982765,46.544356362222,45.2007082761683,45.2490409411342,366222.305607713,0.0,1.0
2019-03-22,46.05,47.945,46.04,47.81,555877,44.5143844336516,46.3461924358616,44.5047179006584,46.2156942404535,575053.124415409,0.0,1.0
2019-03-25,45.95,46.234,45.21,45.82,611810,44.4177191037197,44.6922486407263,43.7023956622234,44.2920541748082,632915.64869313,0.0,1.0
2019-03-26,46.15,46.648,45.8,46.5,329177,44.6110497635835,45.0924431066445,44.2727211088218,44.9493784183453,340532.640018729,0.0,1.0
2019-03-27,45.65,46.38,44.922,46.14,653447,44.1277231139239,44.833380022427,43.4239995120195,44.6013832305903,675989.002944673,0.0,1.0
2019-03-28,46.14,46.263,45.482,45.77,206237,44.6013832305903,44.7202815864066,43.9653253596383,44.2437215098422,213351.570977142,0.0,1.0
2019-03-29,46.73,46.83,46.21,46.58,242429,45.1717086771887,45.2683740071206,44.6690489615427,45.0267106822908,250792.088715495,0.0,1.0
2019-04-01,47.43,47.521,47.075,47.32,326685,45.8483659867122,45.9363314369502,45.5052040654538,45.742034123787,337954.673335374,0.0,1.0
2019-04-02,47.81,47.86,47.22,47.48,283095,46.2156942404535,46.2640269054194,45.6453687938551,45.8966986516781,292860.946317945,0.0,1.0
2019-04-03,48.78,49.08,48.1,48.19,449846,47.1533479407932,47.4433439305889,46.4960236972561,46.5830224941948,465364.366228093,0.0,1.0
2019-04-04,48.13,48.46,47.51,48.38,366127,46.5250232962356,46.844018885011,45.9256982506577,46.7666866210655,378757.306531554,0.0,1.0
2019-04-05,48.91,48.93,48.185,48.3,255593,47.2790128697047,47.298345935691,46.5781892276982,46.6893543571199,264410.208065287,0.0,1.0
2019-04-08,48.81,48.98,48.47,48.78,266445,47.1823475397727,47.346678600657,46.8536854180042,47.1533479407932,275636.570203235,0.0,1.0
2019-04-09,48.3,48.847,48.22,48.65,314709,46.6893543571199,47.2181137118475,46.6120220931744,47.0276830118816,325565.536497551,0.0,1.0
2019-04-10,48.98,48.98,48.25,48.42,300535,47.346678600657,47.346678600657,46.6410216921539,46.8053527530382,310902.575113172,0.0,1.0
2019-04-11,48.35,48.94,48.21,48.94,339007,46.7376870220859,47.3080124686842,46.6023555601812,47.3080124686842,350701.746157323,0.0,1.0
2019-04-12,48.46,48.85,48.35,48.78,329888,46.844018885011,47.2210136717455,46.7376870220859,47.1533479407932,341268.167431195,0.0,1.0
2019-04-15,47.95,48.56,47.46,48.5,443808,46.3510257023582,46.9406842149429,45.8773655856917,46.8826850169838,459118.072955984,0.0,1.0
2019-04-16,48.28,48.539,48.1001,48.24,352773,46.6700212911335,46.9203844956572,46.496120362586,46.6313551591608,364942.632739612,0.0,1.0
2019-04-17,47.05,48.71,46.86,48.67,433811,45.4810377329708,47.0856822098408,45.2973736061002,47.047016077868,448776.205807712,0.0,1.0
2019-04-18,47.09,47.31,46.413,47.11,330809,45.5197038649436,45.7323675907938,44.8652795813045,45.53903693093,342220.93922709,0.0,1.0
2019-04-22,47.25,47.32,46.844,46.97,246726,45.6743683928347,45.742034123787,45.2819071533111,45.4037054690253,255237.322599273,0.0,1.0
2019-04-23,48.43,48.59,47.412,47.45,337501,46.8150192860314,46.9696838139225,45.8309662273244,45.8676990526985,349143.79357902,0.0,1.0
2019-04-24,48.01,48.5,47.98,48.5,338958,46.4090249003173,46.8826850169838,46.3800253013377,46.8826850169838,350651.05580119,0.0,1.0
2019-04-25,47.58,48.0,47.22,47.82,422287,45.99336398161,46.3993583673241,45.6453687938551,46.2253607734467,436854.661642792,0.0,1.0
2019-04-26,47.69,47.69,47.08,47.59,227514,46.0996958445352,46.0996958445352,45.5100373319504,46.0030305146032,235362.565006732,0.0,1.0
2019-04-29,47.79,48.24,47.7,47.72,221466,46.1963611744671,46.6313551591608,46.1093623775284,46.1286954435147,229105.926763984,0.0,1.0
2019-04-30,47.22,48.01,46.96,47.8,380749,45.6453687938551,46.4090249003173,45.3940389360321,46.2060277074603,393883.72260058,0.0,1.0
2019-05-01,46.78,47.711,46.78,47.5,504202,45.2200413421546,46.1199955638209,45.2200413421546,45.9160317176645,521595.488635972,0.0,1.0
2019-05-02,47.01,47.1,46.14,46.92,417395,45.4423716009981,45.5293703979368,44.6013832305903,45.3553728040593,431793.902005965,0.0,1.0
2019-05-03,48.39,48.39,47.224,47.44,311603,46.7763531540586,46.7763531540586,45.6492354070524,45.8580325197054,322352.388616933,0.0,1.0
2019-05-06,48.82,48.855,46.874,47.06,388548,47.1920140727659,47.2258469382421,45.3109067522907,45.490704265964,401951.765202299,0.0,1.0
2019-05-07,47.3,48.49,46.9,48.28,458139,45.7227010578007,46.8730184839906,45.336039738073,46.6700212911335,473943.450379402,0.0,1.0
2019-05-08,46.43,46.935,46.06,46.57,330401,44.8817126873929,45.3698726035491,44.5240509666448,45.0170441492976,341798.864425,0.0,1.0
2019-05-09,46.03,46.24,44.91,45.81,413397,44.4950513676652,44.6980485605223,43.4123996724276,44.282387641815,427657.982744307,0.0,1.0
2019-05-10,46.24,46.439,45.06,45.79,275951,44.6980485605223,44.8904125670868,43.5573976673255,44.2630545758286,285470.499293111,0.0,1.0
2019-05-13,43.69,45.1,43.63,44.83,694508,42.2330826472582,43.5960637992983,42.175083449299,43.3350674084821,718466.486887381,0.0,1.0
2019-05-14,44.53,44.865,43.914,44.05,288453,43.0450714186863,43.3689002739583,42.4496129863057,42.5810778350131,298403.781586571,0.0,1.0
2019-05-15,45.07,45.075,44.0,44.18,312077,43.5670642003187,43.5718974668153,42.5327451700471,42.7067427639246,322842.740225244,0.0,1.0
2019-05-16,45.28,45.509,45.1,45.15,432622,43.7700613931758,43.9914249987199,43.5960637992983,43.6443964642643,447546.188798678,0.0,1.0
2019-05-17,43.96,44.776,43.87,44.48,294854,42.4940790380744,43.2828681303189,42.4070802411356,42.9967387537204,305025.597292892,0.0,1.0
2019-05-20,42.93,43.523,42.857,43.18,486070,41.4984261397755,42.0716515462718,41.4278604489252,41.7400894646053,502837.987872493,0.0,1.0
2019-05-21,43.9,43.95,43.23,43.27,311855,42.4360798401152,42.4844125050812,41.7884221295713,41.8270882615441,322613.081877047,0.0,1.0
2019-05-22,43.23,43.92,43.199,43.55,509459,41.7884221295713,42.4554129061016,41.7584558772924,42.0977511853535,527033.839701139,0.0,1.0
2019-05-23,42.04,42.8,41.67,42.59,511789,40.6381047033814,41.372761210864,40.2804429826333,41.169764018007,529444.217860134,0.0,1.0
2019-05-24,42.14,42.545,41.919,42.45,295706,40.7347700333133,41.1262646195376,40.5211396541638,41.0344325561023,305906.988791375,0.0,1.0
2019-05-28,41.89,42.58,41.84,42.29,273112,40.4931067084835,41.1600974850138,40.4447740435175,40.8797680282112,282533.562128567,0.0,1.0
2019-05-29,41.52,41.812,41.18,41.57,505186,40.1354449877354,40.4177077511366,39.8067828659668,40.1837776527013,522613.433746895,0.0,1.0
2019-05-30,41.81,42.12,41.47,41.73,200440,40.415774444538,40.7154369673269,40.0871123227694,40.3384421805924,207354.591497444,0.0,1.0
2019-05-31,40.73,41.23,40.675,41.11,340803,39.3717888812732,39.8551155309328,39.3186229498106,39.7391171350145,352559.702884171,0.0,1.0
2019-06-03,40.14,40.99,39.88,40.73,482794,38.8014634346748,39.6231187390962,38.5501335768518,39.3717888812732,499448.975491004,0.0,1.0
2019-06-04,41.8,41.84,40.52,40.8399,320447,40.4061079115448,40.4447740435175,39.1687916884161,39.4780240788684,331501.480650476,0.0,1.0
2019-06-05,42.11,42.36,41.641,42.33,551698,40.7057704343337,40.9474337591636,40.252410036953,40.918434160184,570729.961185177,0.0,1.0
2019-06-06,42.13,42.37,41.82,42.32,725569,40.7251035003201,40.9571002921567,40.4254409775312,40.9087676271908,750599.000190625,0.0,1.0
2019-06-07,43.21,43.31,42.48,42.48,236781,41.7690890635849,41.8657543935168,41.0634321550819,41.0634321550819,244949.249298325,0.0,1.0
2019-06-10,43.62,44.312,43.54,43.54,278924,42.1654169163058,42.8343409994347,42.0880846523603,42.0880846523603,288546.059064224,0.0,1.0
2019-06-11,43.3,44.32,42.87,44.24,281522,41.8560878605236,42.8420742258293,41.4404269418164,42.7647419618837,291233.682436357,0.0,1.0
2019-06-12,43.15,43.449,42.8,43.26,189000,41.7110898656258,42.0001192021222,41.372761210864,41.8174217285509,195519.945085895,0.0,1.0
2019-06-13,43.68,43.68,43.14,43.31,197613,42.223416114265,42.223416114265,41.7014233326326,41.8657543935168,204430.068297667,0.0,1.0
2019-06-14,43.07,43.6,42.97,43.45,257863,41.6337576016802,42.1460838503194,41.5370922717483,42.0010858554215,266758.516400446,0.0,1.0
2019-06-17,44.41,44.63,43.154,43.17,208467,42.929073022768,43.1417367486183,41.714956478823,41.7304229316121,215658.499429743,0.0,1.0
2019-06-18,45.11,45.54,44.85,44.98,467760,43.6057303322915,44.0213912509988,43.3544004744685,43.48006540338,483896.346631632,0.0,1.0
2019-06-19,45.27,45.36,44.821,45.28,191183,43.7603948601826,43.8473936571213,43.3263675287882,43.7700613931758,197778.252176491,0.0,1.0
2019-06-20,45.33,46.0199,45.0301,45.89,208740,43.8183940581417,44.4852881693421,43.5284947336759,44.3597199057605,215940.9171282,0.0,1.0
2019-06-21,45.44,45.47,44.53,45.19,282498,43.9247259210668,43.9537255200464,43.0450714186863,43.683062596237,292243.351570769,0.0,1.0
2019-06-24,44.79,45.65,44.76,45.56,227404,43.2964012765093,44.1277231139239,43.2674016775298,44.0407243169852,235248.770329698,0.0,1.0
2019-06-25,44.46,45.1,44.3,44.84,227676,42.977405687734,43.5960637992983,42.8227411598429,43.3447339414753,235530.153531092,0.0,1.0
2019-06-26,44.69,45.06,44.54,44.88,235512,43.1997359465774,43.5573976673255,43.0547379516795,43.3834000734481,243636.472524177,0.0,1.0
2019-06-27,45.82,45.84,44.83,44.83,277526,44.2920541748082,44.3113872407946,43.3350674084821,43.3350674084821,287099.832168826,0.0,1.0
2019-06-28,47.98,48.05,45.82,45.94,480824,46.3800253013377,46.4476910322901,44.2920541748082,44.4080525707265,497411.01627503,0.0,1.0
2019-07-01,47.92,48.84,47.82,48.76,412141,46.3220261033786,47.2113471387523,46.2253607734467,47.1340148748068,426358.65443199,0.0,1.0
2019-07-02,47.44,48.0,47.112,47.97,228298,45.8580325197054,46.3993583673241,45.5409702375286,46.3703587683446,236173.610704866,0.0,1.0
2019-07-03,48.06,48.06,47.636,48.05,149172,46.4573575652833,46.4573575652833,46.0474965663719,46.4476910322901,154317.996023033,0.0,1.0
2019-07-05,47.8,47.94,47.287,47.74,147131,46.2060277074603,46.341359169365,45.7101345649095,46.1480285095011,152206.587515518,0.0,1.0
2019-07-08,47.35,47.597,47.1,47.58,296312,45.7710337227666,46.0097970876985,45.5293703979368,45.99336398161,306533.894012126,0.0,1.0
2019-07-09,48.25,48.25,47.08,47.08,235951,46.6410216921539,46.6410216921539,45.5100373319504,45.5100373319504,244090.61673525,0.0,1.0
2019-07-10,48.58,48.95,48.316,48.58,173799,46.9600172809293,47.3176790016774,46.704820809909,46.9600172809293,179794.555216844,0.0,1.0
2019-07-11,48.61,48.84,48.161,48.64,153733,46.9890168799089,47.2113471387523,46.5549895485145,47.0180164788885,159036.337131693,0.0,1.0
2019-07-12,48.46,48.58,48.09,48.41,196679,46.844018885011,46.9600172809293,46.4863571642629,46.795686220045,203463.848039941,0.0,1.0
2019-07-15,48.67,48.7,48.18,48.6,129312,47.047016077868,47.0760156768476,46.5733559612016,46.9793503469157,133772.884333055,0.0,1.0
2019-07-16,48.37,48.59,48.051,48.59,114925,46.7570200880723,46.9696838139225,46.4486576855894,46.9696838139225,118889.575074056,0.0,1.0
2019-07-17,48.6,48.91,48.18,48.38,131689,46.9793503469157,47.2790128697047,46.5733559612016,46.7666866210655,136231.883854055,0.0,1.0
2019-07-18,48.83,48.83,48.35,48.4,132446,47.2016806057591,47.2016806057591,46.7376870220859,46.7860196870518,137014.998131463,0.0,1.0
2019-07-19,48.29,49.04,48.28,48.99,188285,46.6796878241267,47.4046777986162,46.6700212911335,47.3563451336502,194780.279685174,0.0,1.0
2019-07-22,48.74,48.84,48.4,48.51,201962,47.1146818088204,47.2113471387523,46.7860196870518,46.892351549977,208929.09602877,0.0,1.0
2019-07-23,48.9,48.96,48.49,48.96,134493,47.2693463367115,47.3273455346706,46.8730184839906,47.3273455346706,139132.613621361,0.0,1.0
2019-07-24,49.92,49.92,48.73,48.92,263892,48.2553327020171,48.2553327020171,47.1050152758272,47.2886794026979,272995.49919898,0.0,1.0
2019-07-25,48.26,49.1,48.217,49.1,286344,46.6506882251471,47.4626769965753,46.6091221332764,47.4626769965753,296222.027278707,0.0,1.0
2019-07-26,49.35,49.39,48.4,48.48,154488,47.7043403214051,47.7430064533779,46.7860196870518,46.8633519509974,159817.382414973,0.0,1.0
2019-07-29,49.13,49.35,48.244,49.25,215807,47.4916765955549,47.7043403214051,46.635221772358,47.6076749914732,223251.70787911,0.0,1.0
2019-07-30,49.61,49.61,48.49,48.61,239935,47.9556701792281,47.9556701792281,46.8730184839906,46.9890168799089,248212.053038012,0.0,1.0
2019-07-31,48.46,49.49,47.81,49.21,256356,46.844018885011,47.8396717833098,46.2156942404535,47.5690088595004,265199.529325078,0.0,1.0
2019-08-01,47.72,48.75,46.96,48.46,322208,46.1286954435147,47.1243483418136,45.3940389360321,46.844018885011,333323.229980086,0.0,1.0
2019-08-02,46.12,47.21,45.71,47.0,354311,44.5820501646039,45.6357022608619,44.185722311883,45.4327050680049,366533.689223962,0.0,1.0
2019-08-05,44.16,45.07,43.57,44.97,862354,42.6874096979382,43.5670642003187,42.1170842513398,43.4703988703868,892102.681082552,0.0,1.0
2019-08-06,44.56,44.98,43.77,44.62,471290,43.0740710176659,43.48006540338,42.3104149112037,43.1320702156251,487548.121267363,0.0,1.0
2019-08-07,45.13,45.14,44.0,44.21,436904,43.6250633982779,43.6347299312711,42.5327451700471,42.7357423629042,451975.905226498,0.0,1.0
2019-08-08,45.89,45.95,45.0,45.3,394519,44.3597199057605,44.4177191037197,43.4993984693664,43.7893944591621,408128.747171124,0.0,1.0
2019-08-09,45.27,45.92,44.87,45.78,182565,43.7603948601826,44.3887195047401,43.3737335404549,44.2533880428354,188862.956479399,0.0,1.0
2019-08-12,44.31,45.014,44.21,44.95,297179,42.8324076928361,43.5129316155569,42.7357423629042,43.4510658044004,307430.802966568,0.0,1.0
2019-08-13,45.23,45.45,44.0,44.23,294341,43.7217287282098,43.93439245406,42.5327451700471,42.7550754288905,304494.900299088,0.0,1.0
2019-08-14,43.64,44.53,43.33,44.32,366338,42.1847499822922,43.0450714186863,41.8850874595032,42.8420742258293,378975.585412046,0.0,1.0
2019-08-15,43.56,43.89,43.13,43.89,344897,42.1074177183467,42.426413307122,41.6917567996394,42.426413307122,356794.933863968,0.0,1.0
2019-08-16,44.69,44.76,44.07,44.07,270848,43.1997359465774,43.2674016775298,42.6004109009995,42.6004109009995,280191.460775792,0.0,1.0
2019-08-19,45.55,45.585,45.1,45.45,281150,44.031057783992,44.0648906494681,43.5960637992983,43.93439245406,290848.849528569,0.0,1.0
2019-08-20,45.26,45.54,45.1,45.54,177613,43.7507283271894,44.0213912509988,43.5960637992983,44.0213912509988,183740.127018736,0.0,1.0
2019-08-21,45.66,45.876,45.332,45.67,249176,44.1373896469171,44.34618675957,43.8203273647404,44.1470561799103,257771.840405942,0.0,1.0
2019-08-22,44.99,45.741,44.68,45.67,127481,43.4897319363732,44.2156885641619,43.1900694135842,44.1470561799103,131878.720208968,0.0,1.0
2019-08-23,43.51,45.155,43.36,44.69,243587,42.0590850533807,43.6492297307609,41.9140870584828,43.1997359465774,251990.036315545,0.0,1.0
2019-08-26,43.79,44.06,43.34,44.06,426405,42.3297479771901,42.5907443680063,41.8947539924964,42.5907443680063,441114.720552123,0.0,1.0
2019-08-27,43.12,44.104,42.8,44.04,227850,41.6820902666462,42.6332771131763,41.372761210864,42.5714113020199,235710.156020218,0.0,1.0
2019-08-28,43.38,43.54,42.65,42.94,344339,41.9334201244692,42.0880846523603,41.2277632159661,41.5080926727687,356217.684502286,0.0,1.0
2019-08-29,44.18,44.25,43.792,44.01,203261,42.7067427639246,42.7744084948769,42.3316812837887,42.5424117030403,210272.907714837,0.0,1.0
2019-08-30,44.32,44.84,43.928,44.65,202104,42.8420742258293,43.3447339414753,42.4631461324961,43.1610698146046,209075.994611851,0.0,1.0
2019-09-03,43.27,44.46,43.08,43.95,308779,41.8270882615441,42.977405687734,41.6434241346734,42.4844125050812,319430.968908348,0.0,1.0
2019-09-04,43.34,43.78,43.115,43.72,187507,41.8947539924964,42.3200814441969,41.6772570001496,42.2620822462377,193975.440969423,0.0,1.0
2019-09-05,44.04,44.27,43.46,43.89,207900,42.5714113020199,42.7937415608633,42.0107523884147,42.426413307122,215071.939594485,0.0,1.0
2019-09-06,43.94,44.327,43.78,44.08,115453,42.474745972088,42.8488407989245,42.3200814441969,42.6100774339927,119435.789523819,0.0,1.0
2019-09-09,43.81,44.199,43.52,44.1,201097,42.3490810431765,42.7251091766117,42.0687515863739,42.6294104999791,208034.256068457,0.0,1.0
2019-09-10,44.35,44.47,43.328,43.53,231170,42.8710738248089,42.9870722207272,41.8831541529046,42.0784181193671,239144.686272521,0.0,1.0
2019-09-11,45.54,45.57,44.46,44.52,393600,44.0213912509988,44.0503908499783,42.977405687734,43.0354048856931,407178.044369357,0.0,1.0
2019-09-12,45.5,45.89,45.267,45.71,269390,43.982725119026,44.3597199057605,43.7574949002846,44.185722311883,278683.164056558,0.0,1.0
2019-09-13,45.25,45.71,45.2,45.61,254024,43.7410617941962,44.185722311883,43.6927291292302,44.0890569819511,262787.082171955,0.0,1.0
2019-09-16,45.4,45.49,44.8,44.81,176589,43.8860597890941,43.9730585860328,43.3060678095025,43.3157343424957,182680.802025255,0.0,1.0
2019-09-17,45.5,45.5,45.149,45.35,194101,43.982725119026,43.982725119026,43.6434298109649,43.8377271241281,200796.914609087,0.0,1.0
2019-09-18,45.04,45.56,44.47,45.5,176240,43.5380646013391,44.0407243169852,42.9870722207272,43.982725119026,182319.762549938,0.0,1.0
2019-09-19,44.85,45.47,44.774,45.11,170928,43.3544004744685,43.9537255200464,43.2809348237202,43.6057303322915,176824.514146254,0.0,1.0
2019-09-20,44.74,45.0,44.25,44.95,237342,43.2480686115434,43.4993984693664,42.7744084948769,43.4510658044004,245529.602151199,0.0,1.0
2019-09-23,44.54,44.844,44.45,44.63,141422,43.0547379516795,43.3486005546726,42.9677391547408,43.1417367486183,146300.643777447,0.0,1.0
2019-09-24,43.04,44.9,42.64,44.75,367963,41.6047580027006,43.4027331394345,41.2180966829729,43.2577351445366,380656.64314096,0.0,1.0
2019-09-25,43.14,43.25,42.325,42.94,268926,41.7014233326326,41.8077551955577,40.9136008936874,41.5080926727687,278203.157418886,0.0,1.0
2019-09-26,43.07,43.282,42.55,43.21,154721,41.6337576016802,41.8386881011359,41.1310978860342,41.7690890635849,160058.420230872,0.0,1.0
2019-09-27,42.64,43.55,42.28,43.16,308954,41.2180966829729,42.0977511853535,40.870101495218,41.7207563986189,319612.005894539,0.0,1.0
2019-09-30,42.89,43.07,42.4,42.73,284828,41.4597600078028,41.6337576016802,40.9860998911363,41.3050954799117,294653.729729764,0.0,1.0
2019-10-01,41.9,43.35,41.86,43.14,280762,40.5027732414767,41.9044205254896,40.4641071095039,41.7014233326326,290447.464667758,0.0,1.0
2019-10-02,41.27,41.59,40.82,41.59,699382,39.8937816629056,40.2031107186877,39.4587876782119,40.2031107186877,723508.625577056,0.0,1.0
2019-10-03,41.53,41.614,40.12,41.06,337721,40.1451115207286,40.2263103978714,38.7821303686884,39.6907844700485,349371.382933088,0.0,1.0
2019-10-04,41.97,42.0,41.295,41.64,231722,40.570438972429,40.5994385714086,39.9179479953885,40.2514433836537,239715.72865182,0.0,1.0
2019-10-07,42.03,42.39,41.686,41.8,171117,40.6284381703882,40.9764333581431,40.2959094354224,40.4061079115448,177020.03409134,0.0,1.0
2019-10-08,40.62,41.64,40.61,41.64,287373,39.265457018348,40.2514433836537,39.2557904853549,40.2514433836537,297286.524757508,0.0,1.0
2019-10-09,41.19,41.38,40.831,41.06,133149,39.81644939896,40.0001135258307,39.4694208645044,39.6907844700485,137742.249567418,0.0,1.0
2019-10-10,41.28,41.648,41.014,41.26,245967,39.9034481958988,40.2591766100482,39.6463184182798,39.8841151299124,254452.139327738,0.0,1.0
2019-10-11,41.93,42.52,41.9,41.94,242586,40.5317728404563,41.1020982870546,40.5027732414767,40.5414393734495,250954.504754534,0.0,1.0
2019-10-14,42.26,42.46,41.734,41.86,164192,40.8507684292316,41.0440990890955,40.3423087937897,40.4641071095039,169856.14192351,0.0,1.0
2019-10-15,43.15,43.29,42.44,42.5,175620,41.7110898656258,41.8464213275305,41.0247660231091,41.0827652210682,181678.374370291,0.0,1.0
2019-10-16,42.8,43.08,42.694,42.99,188431,41.372761210864,41.6434241346734,41.2702959611362,41.5564253377347,194931.31625651,0.0,1.0
2019-10-17,42.881,43.09,42.77,42.88,154162,41.4510601281089,41.6530906676666,41.3437616118844,41.4500934748096,159480.136372126,0.0,1.0
2019-10-18,41.93,42.86,41.51,42.83,161546,40.5317728404563,41.4307604088232,40.1257784547422,41.4017608098436,167118.862692307,0.0,1.0
2019-10-21,42.41,42.58,41.94,42.23,151114,40.9957664241295,41.1600974850138,40.5414393734495,40.821768830252,156326.989321217,0.0,1.0
2019-10-22,41.93,42.74,41.88,42.63,186682,40.5317728404563,41.3147620129049,40.4834401754903,41.2084301499797,193121.980891667,0.0,1.0
2019-10-23,41.76,42.194,41.66,41.9,143128,40.367441779572,40.7869693114766,40.2707764496401,40.5027732414767,148065.49576854,0.0,1.0
2019-10-24,42.65,42.73,42.19,42.55,239614,41.2277632159661,41.3050954799117,40.7831026982793,41.1310978860342,247879.979480486,0.0,1.0
2019-10-25,43.52,43.58,42.197,42.46,176488,42.0687515863739,42.126750784333,40.7898692713745,41.0440990890955,182576.317821796,0.0,1.0
2019-10-28,44.64,44.761,43.74,43.74,239383,43.1514032816114,43.2683683308291,42.2814153122241,42.2814153122241,247641.010658714,0.0,1.0
2019-10-29,44.32,44.65,44.177,44.48,401505,42.8420742258293,43.1610698146046,42.7038428040266,42.9967387537204,415355.743659854,0.0,1.0
2019-10-30,44.37,44.38,43.95,44.32,178414,42.8904068907952,42.9000734237884,42.4844125050812,42.8420742258293,184568.759166958,0.0,1.0
2019-10-31,44.23,44.66,43.841,44.28,157041,42.7550754288905,43.1707363475978,42.3790472954554,42.8034080938565,162458.453419228,0.0,1.0
2019-11-01,45.23,45.242,44.404,44.6,353997,43.7217287282098,43.7333285678016,42.9232731029721,43.1127371496387,366208.857145882,0.0,1.0
2019-11-04,45.48,45.83,45.209,45.63,125146,43.9633920530396,44.3017207078014,43.7014290089241,44.1083900479375,129463.169564653,0.0,1.0
2019-11-05,45.39,45.92,45.36,45.62,222522,43.8763932561009,44.3887195047401,43.8473936571213,44.0987235149443,230198.355663511,0.0,1.0
2019-11-06,45.22,45.402,45.057,45.4,260581,43.7120621952166,43.8879930956927,43.5544977074276,43.8860597890941,269570.279420253,0.0,1.0
2019-11-07,45.21,45.9,45.125,45.55,236536,43.7023956622234,44.3693864387537,43.6202301317813,44.031057783992,244695.797517658,0.0,1.0
2019-11-08,45.85,45.85,45.058,45.17,132737,44.3210537737877,44.3210537737877,43.5554643607269,43.6637295302506,137316.036777072,0.0,1.0
2019-11-11,46.32,46.385,45.5,45.55,136163,44.7753808244678,44.8382132889235,43.982725119026,44.031057783992,140860.223718152,0.0,1.0
2019-11-12,46.65,46.9,46.3,46.47,140534,45.0943764132431,45.336039738073,44.7560477584814,44.9203788193657,145382.010384663,0.0,1.0
2019-11-13,46.37,46.64,46.161,46.45,159299,44.8237134894338,45.08470988025,44.621682949876,44.9010457533793,164794.347789619,0.0,1.0
2019-11-14,46.56,46.722,46.31,46.31,132027,45.0073776163044,45.1639754507941,44.7657142914746,44.7657142914746,136581.543861669,0.0,1.0
2019-11-15,47.4,47.48,46.866,46.99,270405,45.8193663877326,45.8966986516781,45.3031735258961,45.4230385350117,279733.178576463,0.0,1.0
2019-11-18,47.4,47.5,47.01,47.41,278911,45.8193663877326,45.9160317176645,45.4423716009981,45.8290329207258,288532.610602392,0.0,1.0
2019-11-19,48.45,48.702,47.71,47.71,232865,46.8343523520178,47.0779489834462,46.1190289105215,46.1190289105215,240898.15879591,0.0,1.0
2019-11-20,48.43,48.79,47.749,48.15,213325,46.8150192860314,47.1630144737863,46.156728389195,46.544356362222,220684.086166395,0.0,1.0
2019-11-21,48.15,48.55,48.0,48.41,145803,46.544356362222,46.9310176819497,46.3993583673241,46.795686220045,150832.775414597,0.0,1.0
2019-11-22,48.42,48.42,48.0,48.26,196697,46.8053527530382,46.8053527530382,46.3993583673241,46.6506882251471,203482.468987092,0.0,1.0
2019-11-25,49.67,49.75,48.75,48.89,205666,48.0136693771873,48.0910016411328,47.1243483418136,47.2596798037183,212760.873153628,0.0,1.0
2019-11-26,50.0,50.128,49.7,49.98,168746,48.3326649659626,48.4563965882755,48.0426689761669,48.3133318999763,174567.241552722,0.0,1.0
2019-11-27,50.23,50.466,49.96,50.3,130673,48.5549952248061,48.7831254034454,48.2939988339899,48.6226609557584,135180.834837086,0.0,1.0
2019-11-29,50.43,50.45,50.01,50.01,75428,48.7483258846699,48.7676589506563,48.3423314989558,48.3423314989558,78030.0445393594,0.0,1.0
2019-12-02,48.96,50.43,48.72,50.32,207281,47.3273455346706,48.7483258846699,47.095348742834,48.6419940217448,214431.585911902,0.0,1.0
2019-12-03,49.09,49.09,48.13,48.32,187556,47.4530104635821,47.4530104635821,46.5250232962356,46.7086874231063,194026.131325557,0.0,1.0
2019-12-04,49.19,49.45,49.091,49.44,131857,47.549675793514,47.8010056513371,47.4539771168814,47.7913391183439,136405.679360799,0.0,1.0
2019-12-05,48.96,49.26,48.64,49.26,222729,47.3273455346706,47.6173415244664,47.0180164788885,47.6173415244664,230412.496555748,0.0,1.0
2019-12-06,49.46,49.59,49.32,49.55,126241,47.8106721843302,47.9363371132417,47.6753407224255,47.897670981269,130595.943849675,0.0,1.0
2019-12-09,49.05,49.72,49.01,49.49,173182,47.4143443316093,48.0620020421532,47.3756781996366,47.8396717833098,179156.270528389,0.0,1.0
2019-12-10,49.26,49.35,48.96,49.26,182582,47.6173415244664,47.7043403214051,47.3273455346706,47.6173415244664,188880.542929487,0.0,1.0
2019-12-11,48.97,49.45,48.89,49.45,139402,47.3370120676638,47.8010056513371,47.2596798037183,47.8010056513371,144210.959708275,0.0,1.0
2019-12-12,49.4,49.55,48.83,49.05,147358,47.7526729863711,47.897670981269,47.2016806057591,47.4143443316093,152441.418349034,0.0,1.0
2019-12-13,49.1,49.74,48.97,49.4,173477,47.4626769965753,48.0813351081396,47.3370120676638,47.7526729863711,179461.447162253,0.0,1.0
2019-12-16,50.23,50.43,49.55,49.76,250733,48.5549952248061,48.7483258846699,47.897670981269,48.100668174126,259382.552334507,0.0,1.0
2019-12-17,50.18,50.4,49.7,50.23,193271,48.5066625598401,48.7193262856903,48.0426689761669,48.5549952248061,199938.282046011,0.0,1.0
2019-12-18,50.54,50.8,50.3,50.32,241851,48.854657747595,49.105987605418,48.6226609557584,48.6419940217448,250194.149412534,0.0,1.0
2019-12-19,50.87,50.993,50.559,50.68,174388,49.1736533363704,49.2925516921867,48.8730241602821,48.9899892094997,180403.873987509,0.0,1.0
2019-12-20,50.96,51.3,50.859,51.19,345298,49.2606521333091,49.5893142550777,49.1630201500779,49.4829823921526,357209.767186611,0.0,1.0
2019-12-23,51.59,51.74,50.912,51.26,303687,49.8696437118803,50.0146417067781,49.2142527749418,49.5506481231049,314163.309858732,0.0,1.0
2019-12-24,51.82,51.82,51.4,51.64,84227,50.0919739707237,50.0919739707237,49.6859795850096,49.9179763768462,87132.5842050249,0.0,1.0
2019-12-26,51.77,52.01,51.67,51.87,184085,50.0436413057577,50.2756380975943,49.9469759758258,50.1403066356896,190435.392016598,0.0,1.0
2019-12-27,51.14,51.91,51.0,51.84,175753,49.6192805073566,50.3663834794071,49.4834436033474,50.2984650274025,181139.434673331,0.191,1.0
2019-12-30,49.74,51.16,49.58,51.06,307127,48.2609114672647,49.6386857793579,48.1056692912542,49.5416594193513,316539.752680842,0.0,1.0
2019-12-31,50.05,50.235,49.35,49.49,192665,48.561693183285,48.7411919492972,47.8825086632391,48.0183455672483,198569.74948557,0.0,1.0
2020-01-02,50.5,50.64,49.9,50.64,248423,48.9983118033146,49.1341487073238,48.4161536432752,49.1341487073238,256036.606941861,0.0,1.0
2020-01-03,50.13,50.45,49.74,49.74,264083,48.6393142712903,48.9497986233113,48.2609114672647,48.2609114672647,272176.550766344,0.0,1.0
2020-01-06,50.52,50.56,49.43,49.52,296968,49.0177170753159,49.0565276193185,47.9601297512443,48.0474534752502,306069.402150004,0.0,1.0
2020-01-07,51.14,51.302,50.53,50.66,229991,49.6192805073566,49.7764632105672,49.0274197113165,49.1535539793251,237039.707543849,0.0,1.0
2020-01-08,52.29,52.51,51.106,51.11,378759,50.735083647432,50.9485416394465,49.5862915449543,49.5901725993546,390367.11258093,0.0,1.0
2020-01-09,52.35,52.845,52.021,52.73,290151,50.793299463436,51.2735799454685,50.4740827390144,51.1619996314609,299043.476412361,0.0,1.0
2020-01-10,51.97,52.53,51.86,52.53,227722,50.424599295411,50.9679469114478,50.3178702994038,50.9679469114478,234701.16779048,0.0,1.0
2020-01-13,53.04,53.11,52.3,52.53,345482,51.4627813474813,51.5306997994859,50.7447862834327,50.9679469114478,356070.24727778,0.0,1.0
2020-01-14,53.26,53.7,52.555,53.18,351739,51.6762393394957,52.1031553235246,50.9922035014494,51.5986182514905,362519.010273297,0.0,1.0
2020-01-15,53.43,54.035,53.15,53.2,335329,51.8411841515069,52.4281936295466,51.5695103434885,51.6180235234918,345606.080633465,0.0,1.0
2020-01-16,54.01,54.01,53.32,53.65,264928,52.4039370395449,52.4039370395449,51.7344551554997,52.0546421435213,273047.448118304,0.0,1.0
2020-01-17,53.67,54.17,53.504,54.17,337375,52.0740474155226,52.5591792155554,51.9129836579117,52.5591792155554,347714.785937737,0.0,1.0
2020-01-21,53.59,54.03,53.43,53.8,360172,51.9964263275174,52.4233423115463,51.8411841515069,52.2001816835312,371210.462781079,0.0,1.0
2020-01-22,53.84,54.404,53.752,54.09,357702,52.2389922275338,52.7862208979708,52.153609030728,52.4815581275502,368664.762829197,0.0,1.0
2020-01-23,53.8,53.989,53.07,53.77,266244,52.2001816835312,52.3835615039436,51.4918892554832,52.1710737755292,274403.780562302,0.0,1.0
2020-01-24,52.8,54.16,52.41,53.96,358736,51.2299180834655,52.5494765795548,50.8515152794399,52.3554238595417,369730.452606625,0.0,1.0
2020-01-27,51.85,52.19,51.0,51.2,476849,50.3081676634032,50.6380572874255,49.4834436033474,49.6774963233605,491463.350751015,0.0,1.0
2020-01-28,52.82,52.89,52.14,52.3,278333,51.2493233554668,51.3172418074714,50.5895441074222,50.7447862834327,286863.281257971,0.0,1.0
2020-01-29,52.85,53.26,52.68,53.04,209997,51.2784312634688,51.6762393394957,51.1134864514576,51.4627813474813,216432.936354404,0.0,1.0
2020-01-30,52.95,53.33,52.4,52.68,282237,51.3754576234754,51.7441577915003,50.8418126434393,51.1134864514576,290886.9300888,0.0,1.0
2020-01-31,51.8,52.717,51.42,52.65,358367,50.2596544833999,51.1493862046601,49.8909543153749,51.0843785434557,369350.143585473,0.0,1.0
2020-02-03,53.96,53.99,52.15,52.31,526424,52.3554238595417,52.3845317675436,50.5992467434229,50.7544889194334,542557.713145571,0.0,1.0
2020-02-04,56.32,57.039,55.18,55.72,664240,54.6452459556966,55.3428654841438,53.5391454516217,54.0630877956572,684597.463983052,0.0,1.0
2020-02-05,55.52,56.77,55.1518,56.77,459586,53.869035075644,55.0818645757261,53.5117840180999,55.0818645757261,473671.278577194,0.0,1.0
2020-02-06,56.17,56.624,55.23,55.73,405342,54.4997064156867,54.9402060901165,53.587658631625,54.0727904316578,417764.821820153,0.0,1.0
2020-02-07,55.84,56.45,55.76,56.14,308899,54.1795194276651,54.7713802237051,54.1018983396598,54.4705985076847,318366.060500573,0.0,1.0
2020-02-10,56.89,57.02,56.22,56.29,531614,55.198296207734,55.3244304757425,54.54821959569,54.6161380476946,547906.774987785,0.0,1.0
2020-02-11,57.79,58.14,57.07,57.64,557126,56.071533447793,56.411125707816,55.3729436557458,55.9259939077832,574200.66048269,0.0,1.0
2020-02-12,58.33,58.47,57.801,58.4,513436,56.5954757918285,56.7313126958377,56.0822063473938,56.6633942438331,529171.660119237,0.0,1.0
2020-02-13,58.76,59.24,57.803,58.06,485418,57.0126891398567,57.4784156678882,56.0841468745939,56.3335046198108,500294.971353314,0.0,1.0
2020-02-14,58.69,59.14,58.57,58.9,338822,56.9447706878521,57.3813893078816,56.8283390558442,57.1485260438659,349206.133237483,0.0,1.0
2020-02-18,59.16,59.16,58.5,58.99,554664,57.400794579883,57.400794579883,56.7604206038396,57.2358497678718,571663.205712838,0.0,1.0
2020-02-19,60.37,60.73,59.68,60.0,650520,58.5748135359624,58.924108431986,57.9053316519171,58.2158160039381,670456.976800938,0.0,1.0
2020-02-20,59.89,60.61,58.821,60.16,569201,58.1090870079309,58.8076767999781,57.0718752194607,58.3710581799486,586645.732109805,0.0,1.0
2020-02-21,58.61,59.6,58.205,59.54,540650,56.8671495998469,57.8277105639118,56.4741928418203,57.7694947479079,557219.708091107,0.0,1.0
2020-02-24,56.02,56.58,55.0,55.44,1184186,54.3541668756769,54.8975144917136,53.3644980036099,53.7914139876388,1220478.64097952,0.0,1.0
2020-02-25,54.1,56.868,53.76,56.65,818990,52.4912607635508,55.1769504085325,52.1613711395285,54.9654329437182,844090.203883356,0.0,1.0
2020-02-26,53.54,55.16,53.07,54.4,664963,51.9479131475141,53.5197401796204,51.4918892554832,52.7823398435705,685342.622309048,0.0,1.0
2020-02-27,51.71,54.12,50.73,52.25,995041,50.172330759394,52.5106660355522,49.2214724313297,50.6962731034294,1025536.77158732,0.0,1.0
2020-02-28,52.84,52.84,49.6,49.68,1031905,51.2687286274681,51.2687286274681,48.1250745632555,48.2026956512607,1063530.57038334,0.0,1.0
2020-03-02,54.08,54.11,52.14,53.55,851225,52.4718554915495,52.5009633995515,50.5895441074222,51.9576157835147,877313.134227047,0.0,1.0
2020-03-03,52.99,55.548,51.88,54.69,903785,51.414268167478,53.8962024564459,50.3372755714051,53.0637162875896,931483.980166691,0.0,1.0
2020-03-04,54.79,54.83,52.883,54.17,559385,53.1607426475961,53.1995531915988,51.310449962271,52.5591792155554,576528.893758521,0.0,1.0
2020-03-05,53.51,54.452,52.961,53.2,505613,51.9188052395121,52.8327935507739,51.3861305230761,51.6180235234918,521108.902741273,0.0,1.0
2020-03-06,52.11,52.9,51.09,51.58,702807,50.5604361994202,51.3269444434721,49.5707673273533,50.0461964913854,724346.455903796,0.0,1.0
2020-03-09,47.78,49.807,46.904,48.0,870405,46.359194811136,48.3259191284691,45.5092438974785,46.5726528031505,897080.958144901,0.0,1.0
2020-03-10,50.05,50.05,47.5,49.9,747195,48.561693183285,48.561693183285,46.0875210031177,48.4161536432752,770094.848399399,0.0,1.0
2020-03-11,46.94,49.29,46.39,48.66,682364,45.5441733870809,47.8242928472351,45.0105284070448,47.2130267791938,703276.923872894,0.0,1.0
2020-03-12,41.03,43.86,41.03,43.44,1297393,39.809915510693,42.5557614988787,39.809915510693,42.1482507868512,1337155.18124377,0.0,1.0
2020-03-13,42.9,44.18,39.096,43.64,1176237,41.6243084428157,42.8662458508997,37.9334257081661,42.3423035068643,1212286.02198457,0.0,1.0
2020-03-16,36.22,39.48,36.22,37.55,1298026,35.1429475943773,38.3060069305913,35.1429475943773,36.4333981824646,1337807.58127193,0.0,1.0
2020-03-17,38.23,39.66,34.733,37.36,900108,37.0931774305092,38.4806543786031,33.7001656210797,36.2490480984521,927694.288375975,0.0,1.0
2020-03-18,34.69,37.43,33.0,35.5,1072772,33.6584442862769,36.3169665504567,32.018698802166,34.44435780233,1105650.05213782,0.0,1.0
2020-03-19,37.81,38.68,34.069,34.8,901214,36.6856667184817,37.5297960505388,33.0559105906361,33.7651732822841,928834.184791674,0.0,1.0
2020-03-20,37.85,40.57,37.81,39.1,955971,36.7244772624843,39.3635942546628,36.6856667184817,37.9373067625663,985269.363846414,0.0,1.0
2020-03-23,38.35,39.25,36.63,37.55,966315,37.2096090625171,38.0828463025762,35.5407556704042,36.4333981824646,995930.384211705,0.0,1.0
2020-03-24,42.15,42.24,40.41,41.13,1023584,40.8966107427665,40.9839344667724,39.2083520786523,39.9069418706996,1054954.55042399,0.0,1.0
2020-03-25,43.79,45.47,42.04,43.26,1285752,42.4878430468741,44.1178858949844,40.7898817467593,41.9736033388394,1325157.41074181,0.0,1.0
2020-03-26,45.97,46.54,44.26,44.26,1417930,44.6030176950172,45.1560679470546,42.943866938905,42.943866938905,1461386.36954337,0.0,1.0
2020-03-27,43.76,44.95,43.2,44.46,795090,42.4587351388722,43.6133488229503,41.9153875228354,43.1379196589181,819457.722567573,0.0,1.0
2020-03-30,44.6,44.72,42.855,44.19,979827,43.2737565629273,43.3901881949352,41.5806465808128,42.8759484869004,1009856.49666103,0.0,1.0
2020-03-31,44.0,45.38,43.23,44.37,605552,42.6915984028879,44.0305621709785,41.9444954308374,43.0505959349122,624110.808608132,0.0,1.0
2020-04-01,40.24,42.64,39.829,42.42,776071,39.0434072666411,41.3720399067987,38.6446289270142,41.1585819147842,799855.832938083,0.0,1.0
2020-04-02,40.49,41.7,39.41,39.63,515162,39.2859731666576,40.459992122737,38.2380884785867,38.4515464706011,530950.558142293,0.0,1.0
2020-04-03,40.2,41.5,39.8,40.95,493675,39.0045967226385,40.2659394027238,38.6164912826123,39.7322944226878,508805.029856428,0.0,1.0
2020-04-06,44.18,44.31,42.02,42.38,578607,42.8662458508997,42.9923801189083,40.770476474758,41.1197713707816,596340.004882034,0.0,1.0
2020-04-07,44.22,46.5,44.051,46.17,608072,42.9050563949024,45.117257403052,42.7410818464913,44.7970704150304,626708.040947703,0.0,1.0
2020-04-08,46.01,46.21,44.483,45.17,546457,44.6418282390199,44.835880959033,43.1602357217196,43.8268068149647,563204.679597414,0.0,1.0
2020-04-09,47.29,47.95,46.51,47.04,2232785,45.8837656471039,46.5241396231472,45.1269600390527,45.6411997470875,2301214.84496477,0.0,1.0
2020-04-13,47.85,47.93,46.111,47.17,573080,46.4271132631406,46.5047343511459,44.7398248626265,45.767334015096,590643.61474679,0.0,1.0
2020-04-14,50.38,50.827,49.37,49.72,900587,48.8818801713067,49.315588000536,47.9019139352404,48.2415061952634,928187.968650043,0.0,1.0
2020-04-15,49.56,50.03,48.6,49.48,807347,48.0862640192529,48.5422879112837,47.1548109631899,48.0086429312476,832090.37208588,0.0,1.0
2020-04-16,50.6,50.887,49.3,49.92,683964,49.0953381633211,49.37380381654,47.8339954832358,48.4355589152765,704925.960278972,0.0,1.0
2020-04-17,52.26,52.35,51.3,52.11,980591,50.7059757394301,50.793299463436,49.7745226833671,50.5604361994202,1010643.91154493,0.0,1.0
2020-04-20,52.8,53.868,51.01,51.64,839349,51.2299180834655,52.2661596083356,49.493146239348,50.1044123073894,865073.161502937,0.0,1.0
2020-04-21,50.61,52.26,49.75,51.99,710923,49.1050407993218,50.7059757394301,48.2706141032653,50.4440045674124,732711.193073623,0.0,1.0
2020-04-22,52.42,52.68,51.3,52.16,517821,50.8612179154406,51.1134864514576,49.7745226833671,50.6089493794235,533691.050519643,0.0,1.0
2020-04-23,52.01,53.469,51.927,52.43,653988,50.4634098394137,51.8790244319094,50.3828779606082,50.8709205514412,674031.26321111,0.0,1.0
2020-04-24,53.06,53.359,51.731,52.38,496497,51.4821866194826,51.7722954359022,50.1927062949954,50.822407371438,511713.517817646,0.0,1.0
2020-04-27,55.64,56.429,53.755,54.07,1905928,53.9854667076519,54.7510046881037,52.1565198215282,52.4621528555489,1964340.41210149,0.0,1.0
2020-04-28,54.05,56.73,53.38,56.73,892954,52.4427475835476,55.0430540317235,51.7926709715036,55.0430540317235,920321.0343453,0.0,1.0
2020-04-29,56.63,56.87,54.602,55.69,1010339,54.9460276717169,55.1788909357327,52.9783330907838,54.0339798876552,1041303.62092493,0.0,1.0
2020-04-30,55.33,57.0,55.1,56.72,780701,53.6846849916316,55.3050252037412,53.4615243636165,55.0333513957228,804627.732038168,0.0,1.0
2020-05-01,52.38,54.23,51.67,53.82,870861,50.822407371438,52.6173950315594,50.1335202153914,52.2195869555325,897550.933520632,0.0,1.0
2020-05-04,54.31,54.31,51.53,51.71,459780,52.6950161195646,52.6950161195646,49.9976833113822,50.172330759394,473871.224241431,0.0,1.0
2020-05-05,55.06,56.02,54.76,55.53,637359,53.4227138196139,54.3541668756769,53.1316347395942,53.8787377116447,656892.621713197,0.0,1.0
2020-05-06,55.33,55.85,54.75,55.33,614214,53.6846849916316,54.1892220636657,53.1219321035935,53.6846849916316,633038.279451533,0.0,1.0
2020-05-07,56.6,56.899,55.64,56.09,638817,54.9169197637149,55.2070285801346,53.9854667076519,54.4220853276815,658395.306138236,0.0,1.0
2020-05-08,58.3,58.449,56.5,57.16,620653,56.5663678838265,56.7109371602363,54.8198934037084,55.4602673797517,639674.620338241,0.0,1.0
2020-05-11,59.68,60.19,57.389,57.55,767536,57.9053316519171,58.4001660879506,55.6824577441667,55.8386701837773,791059.254359412,0.0,1.0
2020-05-12,58.16,60.5,58.16,60.5,951623,56.4305309798173,58.7009478039709,56.4305309798173,58.7009478039709,980788.107412899,0.0,1.0
2020-05-13,56.33,58.716,54.77,58.03,925798,54.6549485916972,56.9699975414538,53.1413373755948,56.3043967118088,954171.629171056,0.0,1.0
2020-05-14,56.25,56.45,54.31,55.43,1022935,54.577327503692,54.7713802237051,52.6950161195646,53.7817113516381,1054285.66003177,0.0,1.0
2020-05-15,58.09,58.22,55.517,55.83,493672,56.3626125278127,56.4887467958213,53.8661242848439,54.1698167916644,508801.937913166,0.0,1.0
2020-05-18,59.88,60.64,59.62,60.07,825904,58.0993843719302,58.8367847079801,57.8471158359132,58.2837344559427,851216.102453118,0.0,1.0
2020-05-19,59.82,61.15,59.68,60.01,867446,58.0411685559263,59.3316191440136,57.9053316519171,58.2255186399387,894031.27144141,0.0,1.0
2020-05-20,61.82,61.89,59.96,61.01,1101324,59.9816957560575,60.0496142080621,58.1770054599355,59.1957822400044,1135077.10680427,0.0,1.0
2020-05-21,61.98,62.34,60.51,61.82,839035,60.136937932068,60.4862328280917,58.7106504399716,59.9816957560575,864749.538108245,0.0,1.0
2020-05-22,62.76,62.8,61.5,61.96,683942,60.8937435401192,60.9325540841219,59.6712114040365,60.1175326600667,704903.286028389,0.0,1.0
2020-05-26,62.9,64.9,62.78,64.9,1448778,61.0295804441284,62.9701076442597,60.9131488121206,62.9701076442597,1493179.79145255,0.0,1.0
2020-05-27,62.51,63.52,59.65,63.52,1074517,60.6511776401028,61.6311438761691,57.8762237439151,61.6311438761691,1107448.5324682,0.0,1.0
2020-05-28,61.75,63.26,61.49,62.73,832534,59.9137773040529,61.3788753401521,59.6615087680359,60.8646356321173,858049.297060802,0.0,1.0
2020-05-29,62.82,63.0,61.28,61.94,599556,60.9519593561232,61.126606804135,59.4577534120221,60.0981273880654,617931.044676356,0.0,1.0
2020-06-01,64.8,65.17,62.93,63.36,1557055,62.8730812842531,63.2320788162774,61.0586883521304,61.4759017001586,1604775.23829058,0.0,1.0
2020-06-02,65.6,65.64,64.01,65.2,1370479,63.6492921643056,63.6881027083083,62.1065730402013,63.2611867242794,1412481.10297788,0.0,1.0
2020-06-03,65.87,66.72,65.66,66.42,1529747,63.9112633363234,64.7359873963792,63.7075079803096,64.4449083163595,1576630.30942985,0.0,1.0
2020-06-04,63.95,66.284,63.46,65.8,1243008,62.0483572241974,64.3129524667505,61.5729280601652,63.8433448843188,1281103.40315345,0.0,1.0
2020-06-05,64.25,65.653,64.01,65.35,845692,62.339436304217,63.7007161351091,62.1065730402013,63.4067262642892,871610.560205281,0.0,1.0
2020-06-08,65.37,65.37,64.52,64.99,967866,63.4261315362906,63.4261315362906,62.6014074762348,63.0574313682656,997528.918877846,0.0,1.0
2020-06-09,65.61,66.6,64.42,64.6,1748447,63.6589948003063,64.6195557643713,62.5043811162282,62.67902856424,1802032.97318556,0.0,1.0
2020-06-10,66.51,67.04,65.64,66.64,1270223,64.5322320403654,65.0464717484002,63.6881027083083,64.6583663083739,1309152.48177307,0.0,1.0
2020-06-11,61.57,64.47,61.5,63.93,1816847,59.7391298560411,62.5528942962315,59.6712114040365,62.028951952196,1872529.27954537,0.0,1.0
2020-06-12,62.42,63.84,60.611,63.72,1185913,60.5638539160969,61.9416282281901,58.8086470635782,61.8251965961823,1222258.56965033,0.0,1.0
2020-06-15,64.64,64.77,60.74,60.74,1619361,62.7178391082426,62.8439733762512,58.9338110679867,58.9338110679867,1668990.77723874,0.0,1.0
2020-06-16,66.69,67.03,64.44,66.75,2166784,64.7068794883772,65.0367691123995,62.5237863882295,64.7650953043811,2233191.06256632,0.0,1.0
2020-06-17,66.5,67.59,66.22,67.21,861325,64.5225294043647,65.5801167284363,64.2508555963463,65.2114165604113,887722.676540411,0.0,1.0
2020-06-18,67.63,67.89,66.205,66.43,769479,65.6189272724389,65.871195808456,64.2363016423454,64.4546109523601,793061.802945042,0.0,1.0
2020-06-19,68.03,69.25,67.595,68.75,996791,66.0070327124651,67.1907543045452,65.5849680464366,66.7056225045124,1027340.40515647,0.0,1.0
2020-06-22,71.29,71.43,68.59,68.66,1644092,69.1700920486791,69.3059289526883,66.5503803285019,66.6182987805065,1694479.72683793,0.0,1.0
2020-06-23,72.4,73.449,71.55,72.53,1903240,70.247084644752,71.2648911612208,69.4223605846962,70.3732189127605,1961570.03093927,0.0,1.0
2020-06-24,69.3,72.46,68.62,71.63,1802408,67.2392674845485,70.3053004607559,66.5794882365039,69.4999816727014,1857647.75662827,0.0,1.0
2020-06-25,70.58,70.76,68.41,69.14,1131490,68.4812048926325,68.6558523406443,66.3757328804901,67.084025308538,1166167.62694536,0.0,1.0
2020-06-26,68.97,71.06,68.93,70.34,1178749,66.9190804965268,68.946931420664,66.8802699525242,68.2483416286168,1214875.00914212,0.0,1.0
2020-06-29,69.36,69.57,67.73,69.35,1473664,67.2974833005524,67.5012386565662,65.7159536324454,67.2877806645518,1518828.49145357,0.0,1.0
2020-06-30,71.31,71.43,69.178,69.25,1328096,69.1894973206804,69.3059289526883,67.1208953253405,67.1907543045452,1368799.15922865,0.0,1.0
2020-07-01,73.5,74.0,71.33,71.47,1660933,71.3143746048242,71.799506404857,69.2089025926817,69.3447394966909,1711836.86565964,0.0,1.0
2020-07-02,74.94,75.92,74.585,75.91,2167616,72.7115541889187,73.662412516983,72.3671106108954,73.6527098809823,2234048.56149748,0.0,1.0
2020-07-06,77.75,79.042,76.5,77.27,1968286,75.4379949051031,76.6915754763879,74.2251654050211,74.9722683770716,2028609.54473285,0.0,1.0
2020-07-07,78.84,80.59,77.55,78.1,2249408,76.4955822291747,78.1935435292895,75.24394218509,75.7775871651261,2318347.30257616,0.0,1.0
2020-07-08,80.72,81.24,79.64,80.02,2224657,78.319677797298,78.8242148693322,77.2717931092272,77.6404932772521,2292837.7400219,0.0,1.0
2020-07-09,81.08,81.93,79.02,81.74,2030217,78.6689726933217,79.4936967533775,76.6702296771865,79.309346669365,2092438.59077333,0.0,1.0
2020-07-10,80.89,81.36,80.17,80.95,1575595,78.4846226093092,78.9406465013401,77.786032817262,78.5428384253131,1623883.447646,0.0,1.0
2020-07-13,78.14,84.544,78.0,83.0,3635822,75.8163977091287,82.029965803949,75.6805608051195,80.5318788054477,3747251.77751082,0.0,1.0
2020-07-14,78.82,79.5,75.01,78.1,2040200,76.4761769571733,77.135956205218,72.7794726409233,75.7775871651261,2102727.54729951,0.0,1.0
2020-07-15,80.93,81.12,78.54,80.36,2725939,78.5234331533118,78.7077832373243,76.204503149155,77.9703829012744,2809482.90734147,0.0,1.0
2020-07-16,79.76,80.47,78.913,79.6,1430923,77.388224741235,78.0771118972816,76.5664114719794,77.2329825652245,1474777.57580848,0.0,1.0
2020-07-17,80.67,80.86,79.639,80.3,1264335,78.2711646172948,78.4555147013072,77.2708228456271,77.9121670852705,1303084.02779871,0.0,1.0
2020-07-20,84.03,84.25,81.12,81.24,1747881,81.5312503135153,81.7447083055297,78.7077832373243,78.8242148693322,1801449.62655691,0.0,1.0
2020-07-21,82.52,84.95,82.27,84.95,1796049,80.0661522774162,82.4238928255757,79.8235863773998,82.4238928255757,1851093.86756187,0.0,1.0
2020-07-22,82.53,83.58,81.85,83.01,1181567,80.0758549134168,81.0946316934858,79.4160756653722,80.5415814414484,1217779.37451232,0.0,1.0
2020-07-23,80.47,83.59,79.5801,82.9,1794480,78.0771118972816,81.1043343294864,77.2136743195832,80.4348524454411,1849476.78123616,0.0,1.0
2020-07-24,78.83,79.8172,77.4,78.9,1952996,76.485879593174,77.4437238191588,75.0984026450801,76.5537980451786,2012850.94057727,0.0,1.0
2020-07-27,81.97,82.13,79.3207,79.8,2314038,79.5325072973801,79.6877494733906,76.9619879417262,77.4270352852377,2384958.06690415,0.0,1.0
2020-07-28,79.35,81.64,79.28,81.62,1182651,76.9904166652081,79.2123203093584,76.9224982132035,79.1929150373571,1218896.59667744,0.0,1.0
2020-07-29,80.07,80.5999,79.8701,80.0,1098900,77.6890064572554,78.2031491389302,77.4950507636023,77.6210880052508,1132578.81664907,0.0,1.0
2020-07-30,80.4,80.81,78.8,79.42,1015734,78.009193445277,78.407001521304,76.456771685172,77.0583351172127,1046863.96555667,0.0,1.0
2020-07-31,80.37,81.83,79.3601,81.69,1035906,77.9800855372751,79.3966703933709,77.0002163275688,79.2608334893617,1067654.19204629,0.0,1.0
2020-08-03,83.68,83.99,81.2,81.31,2925536,81.1916580534923,81.4924397695127,78.7854043253296,78.8921333213368,3015197.10705637,0.0,1.0
2020-08-04,84.2,84.2601,83.1301,83.9,2081016,81.6961951255265,81.7545079678904,80.6581100998162,81.4051160455068,2144794.46601854,0.0,1.0
2020-08-05,85.61,85.83,84.47,84.93,2038463,83.064266801619,83.2777247936334,81.9581662975442,82.4044875535744,2100937.31215116,0.0,1.0
2020-08-06,84.87,86.11,84.3826,85.62,1552168,82.3462717375704,83.5493986016518,81.8733652588984,83.0739694376197,1599738.46271776,0.0,1.0
2020-08-07,82.49,84.82,81.24,84.59,1983099,80.0370443694142,82.2977585575671,78.8242148693322,82.0745979295521,2043876.52990986,0.0,1.0
2020-08-10,83.47,84.89,82.77,84.66,1680886,80.9879026974785,82.3656770095717,80.3087181774326,82.1425163815566,1732401.38029119,0.0,1.0
2020-08-11,81.58,83.699,81.385,83.32,1588635,79.1541044933545,81.2100930618936,78.9649030913417,80.8423631574687,1637323.09435553,0.0,1.0
2020-08-12,83.95,84.289,82.4601,82.93,1467558,81.4536292255101,81.7825485859323,80.0080334877723,80.4639603534431,1512535.35626888,0.0,1.0
2020-08-13,85.76,86.39,84.51,84.51,1619001,83.2098063416288,83.8210724096702,81.9969768415468,81.9969768415468,1668619.74404737,0.0,1.0
2020-08-14,84.72,86.3,84.3566,86.08,1060356,82.2007321975606,83.7337486856643,81.8481384052967,83.5202906936498,1092853.52962666,0.0,1.0
2020-08-17,87.63,87.75,85.3201,85.39,1707720,85.0241992737516,85.1406309057595,82.78298738396,82.8508088096046,1760057.78211661,0.0,1.0
2020-08-18,88.58,88.96,87.3035,88.82,1900489,85.9459496938139,86.3146498618389,84.7074082083302,86.1788129578297,1958734.71896858,0.0,1.0
2020-08-19,88.86,90.38,88.185,88.63,1990596,86.2176235018323,87.6924241739321,85.562695571788,85.9944628738172,2051603.29612009,0.0,1.0
2020-08-20,89.48,89.99,88.05,88.31,1458857,86.819186933873,87.3140213699065,85.4317099857792,85.6839785217962,1503567.69016308,0.0,1.0
2020-08-21,89.83,90.42,89.6623,90.0,1887798,87.158779193896,87.7312347179347,86.996065988165,87.3237240059071,1945654.76832512,0.0,1.0
2020-08-24,88.46,91.9,87.88,91.9,2622751,85.8295180618061,89.1672248460318,85.266765173768,89.1672248460318,2703132.42692252,0.0,1.0
2020-08-25,89.5,89.5823,87.4,88.46,1377395,86.8385922058743,86.9184449001597,84.8010386457365,85.8295180618061,1419609.06284315,0.0,1.0
2020-08-26,91.4,92.12,89.7093,89.71,1881028,88.682093045999,89.3806828380463,87.0416683773681,87.0423475618881,1938677.28303191,0.0,1.0
2020-08-27,90.77,92.01,89.5,92.01,1596886,88.0708269779577,89.2739538420391,86.8385922058743,89.2739538420391,1645826.96897212,0.0,1.0
2020-08-28,92.36,92.98,91.3,91.52,1504448,89.613546102062,90.2151095341027,88.5850666859925,88.7985246780069,1550555.9519065,0.0,1.0
2020-08-31,95.33,95.68,92.5,92.86,3546231,92.495228994257,92.8348212542799,89.7493830060712,90.0986779020948,3654915.01460027,0.0,1.0
2020-09-01,97.21,97.29,95.4238,96.45,3762222,94.3193245623804,94.3969456503856,92.5862397199431,93.5819242263305,3877525.65359094,0.0,1.0
2020-09-02,96.97,98.9,93.92,98.9,4156072,94.0864612983646,95.9590700464913,91.1271573181644,95.9590700464913,4283446.27142444,0.0,1.0
2020-09-03,89.81,94.2,88.86,94.15,4679694,87.1393739218947,91.3988311261828,86.2176235018323,91.3503179461795,4823116.10956387,0.0,1.0
2020-09-04,87.05,90.18,81.33,89.19,5475809,84.4614463857135,87.498371453919,78.9115385933381,86.537810489854,5643630.24607909,0.0,1.0
2020-09-08,83.1,86.09,82.11,82.79,3332725,80.6289051654543,83.5299933296505,79.6683442013893,80.3281234494339,3434865.53527779,0.0,1.0
2020-09-09,86.58,86.9,84.1616,85.45,3779285,84.0054224936827,84.3159068457037,81.6589370032839,82.9090246256085,3895111.596214,0.0,1.0
2020-09-10,85.84,89.4,85.0,88.0,3581569,83.2874274296341,86.7415658458678,82.472406005579,85.3831968057759,3691336.044924,0.0,1.0
2020-09-11,85.35,87.31,83.9,86.79,2958318,82.8119982656019,84.7137149217306,81.4051160455068,84.2091778496965,3048983.80172139,0.0,1.0
2020-09-14,89.09,89.28,86.59,86.66,2642227,86.4407841298474,86.6251342138599,84.0151251296833,84.0830435816879,2723205.3225755,0.0,1.0
2020-09-15,91.83,92.7,90.4001,91.0,2553752,89.0993063940273,89.9434357260844,87.7119264722934,88.2939876059728,2632018.76255818,0.0,1.0
2020-09-16,91.64,93.31,91.37,92.1,1949917,88.9149563100148,90.5352965221244,88.6529851379971,89.361277566045,2009677.57614332,0.0,1.0
2020-09-17,89.3,90.36,88.05,88.3691,1758130,86.6445394858612,87.6730189019308,85.4317099857792,85.7413211005601,1812012.73538559,0.0,1.0
2020-09-18,89.88,90.8635,87.71,90.49,1601186,87.2072923738993,88.1615466245638,85.1018203617568,87.7991531699393,1650258.75431345,0.0,1.0
2020-09-21,90.58,90.7,86.85,88.39,2325579,87.8864768939452,88.0029085259531,84.2673936657004,85.7615996098015,2396852.77263074,0.0,1.0
2020-09-22,91.71,91.79,88.9339,90.81,1592020,88.9828747620194,89.0604958500246,86.2893259818772,88.1096375219603,1640811.83700214,0.0,1.0
2020-09-23,87.95,91.48,87.35,91.11,1764331,85.3346836257726,88.7597141340043,84.7525254657332,88.40071660198,1818403.78210689,0.0,1.0
2020-09-24,87.9,89.255,85.27,86.21,3232584,85.2861704457693,86.6008776238582,82.7343771775967,83.6464249616584,3331655.43856466,0.0,1.0
2020-09-25,90.75,90.81,88.02,88.09,1590925,88.0514217059564,88.1096375219603,85.4026020777772,85.4705205297818,1639683.27771173,0.0,1.0
2020-09-28,91.72,93.05,90.96,92.92,1892763,88.99257739802,90.2830279861073,88.2551770619701,90.1568937180988,1950771.93442273,0.0,1.0
2020-09-29,92.77,93.38,91.74,91.76,1526952,90.0113541780889,90.603214974129,89.0119826700213,89.0313879420227,1573749.64895798,0.0,1.0
2020-09-30,92.0,93.5481,91.32,92.85,2843526,89.2642512060384,90.7663162853,88.6044719579938,90.0889752660942,2930673.68476736,0.0,1.0
2020-10-01,94.54,94.54,92.9201,93.39,2391411,91.7287207502051,91.7287207502051,90.1569907444588,90.6129176101296,2464702.3755588,0.0,1.0
2020-10-02,92.32,94.06,91.55,91.56,2792072,89.5747355580594,91.2629942221736,88.8276325860089,88.8373352220095,2877642.73524342,0.0,1.0
2020-10-05,95.89,95.96,93.56,93.56,1830396,93.0385766102937,93.1064950622983,90.7778624221408,90.7778624221408,1886493.52596158,0.0,1.0
2020-10-06,95.67,97.91,94.88,95.94,2497333,92.8251186182793,94.9985090824263,92.0586103742274,93.087089790297,2573870.64693663,0.0,1.0
2020-10-07,99.21,100.02,97.1,97.1,3147284,96.2598517625116,97.0457652785648,94.2125955663731,94.2125955663731,3243741.18516566,0.0,1.0
2020-10-08,100.57,101.8599,100.19,101.8599,2437392,97.5794102586009,98.8309532763256,97.210710090576,98.8309532763256,2512092.5899262,0.0,1.0
2020-10-09,102.76,103.03,101.32,101.66,2728161,99.7042875427446,99.9662587147624,98.3071079586501,98.6369975826724,2811773.00665041,0.0,1.0
2020-10-12,102.33,105.0,102.26,104.77,3083154,99.2870741947164,101.877678006892,99.2191557427118,101.654517378877,3177645.74471457,0.0,1.0
2020-10-13,104.83,105.2,102.16,102.79,3364109,101.71273319488,102.071730726905,99.1221293827053,99.7333954507466,3467211.38438301,0.0,1.0
2020-10-14,103.77,106.15,103.5,105.65,3546382,100.684253778811,102.993481146967,100.422282606793,102.508349346934,3655070.64241109,0.0,1.0
2020-10-15,102.83,103.0767,101.12,101.4,2407729,99.7722059947492,100.011570024885,98.113055238637,98.3847290466554,2481520.48560528,0.0,1.0
2020-10-16,102.76,104.5,102.7001,104.08,2088541,99.7042875427446,101.392546206859,99.6461687531007,100.985035494831,2152550.09036587,0.0,1.0
2020-10-19,102.25,104.55,101.86,104.11,2480843,99.2094531067112,101.441059386862,98.8310503026856,101.014143402833,2556875.26547649,0.0,1.0
2020-10-20,100.83,103.28,100.75,102.84,2197938,97.831678794618,100.208824614779,97.7540577066127,99.7819086307499,2265299.86268816,0.0,1.0
2020-10-21,97.95,100.77,97.7,100.15,2869832,95.0373196264289,97.773462978614,94.7947537264125,97.1718995465733,2957785.90457878,0.0,1.0
2020-10-22,98.58,99.84,96.855,99.16,2444788,95.6485856944703,96.871117830553,93.9748809843571,96.2113385825083,2519715.26071329,0.0,1.0
2020-10-23,99.18,99.18,97.41,99.12,1875291,96.2307438545097,96.2307438545097,94.5133772823935,96.1725280385057,1932764.45686836,0.0,1.0
2020-10-26,97.2,99.84,95.8601,98.16,2342242,94.3096219263797,96.871117830553,93.0095657286518,95.2410749824427,2414026.45615228,0.0,1.0
2020-10-27,98.63,98.9946,97.635,97.84,1410243,95.6970988744736,96.0508569830575,94.7316865924083,94.9305906304217,1453463.78025992,0.0,1.0
2020-10-28,94.75,96.37,94.35,96.31,2518866,91.9324761062189,93.5043031383252,91.5443706661926,93.4460873223213,2596063.58501917,0.0,1.0
2020-10-29,95.99,96.46,94.93,95.6,2078498,93.1356029703003,93.5916268623311,92.1071235542307,92.7572001662747,2142199.29497448,0.0,1.0
2020-10-30,90.79,95.15,89.95,95.0,4217091,88.090232249959,92.3205815462452,87.2752108259039,92.1750420062353,4346335.36671347,0.0,1.0
2020-11-02,90.8,92.5198,89.39,91.97,3886154,88.0999348859596,89.7685942253525,86.7318632098671,89.2351432980364,4005255.89101469,0.0,1.0
2020-11-03,93.16,93.78,90.95,92.22,2810288,90.3897569821145,90.9913204141552,88.2454744259695,89.4777091980528,2896417.01472661,0.0,1.0
2020-11-04,97.51,98.32,95.22,95.93,4374738,94.6104036424001,95.3963171584532,92.3884999982498,93.0773871542964,4508813.89315652,0.0,1.0
2020-11-05,100.82,100.98,99.21,100.73,4254406,97.8219761586173,97.9772183346278,96.2598517625116,97.7346524346114,4384793.98764645,0.0,1.0
2020-11-06,102.08,102.63,99.61,101.15,3238643,99.0445082947,99.5781532747361,96.6479572025379,98.142163146639,3337900.13330493,0.0,1.0
2020-11-09,97.43,105.5,97.38,105.0,4653959,94.5327825543948,102.362809806924,94.4842693743915,101.877678006892,4796592.38961987,0.0,1.0
2020-11-10,94.76,97.6199,91.8,97.26,4419827,91.9421787422196,94.7170356120473,89.0701984860253,94.3678377423837,4555284.76972754,0.0,1.0
2020-11-11,98.73,98.78,96.01,96.79,4150740,95.7941252344801,95.8426384144834,93.1550082423016,93.9118138503528,4277950.85760119,0.0,1.0
2020-11-12,98.89,100.4,98.32,99.6,2493790,95.9493674104906,97.4144654465897,95.3963171584532,96.6382545665372,2570219.06194492,0.0,1.0
2020-11-13,99.4,100.68,98.7,99.95,1832876,96.4442018465241,97.6861392546081,95.7650173264782,96.9778468265602,1889049.532391,0.0,1.0
2020-11-16,99.54,99.99,98.202,99.65,2056884,96.5800387505333,97.0166573705628,95.2818260536455,96.6867677465405,2119922.87442388,0.0,1.0
2020-11-17,101.23,101.25,99.64,100.65,2460751,98.2197842346442,98.2391895066455,96.6770651105399,97.6570313466062,2536167.49080718,0.0,1.0
2020-11-18,101.02,102.42,100.5633,101.5,2449509,98.0160288786304,99.3743979187223,97.5729094924805,98.4817554066619,2524580.94875898,0.0,1.0
2020-11-19,103.26,103.8739,101.24,101.24,2270235,100.189419342777,100.785064166858,98.2294868706449,98.2294868706449,2339812.60334453,0.0,1.0
2020-11-20,104.9,105.5,103.1735,103.79,2013108,101.780651646885,102.362809806924,100.105491541372,100.703659050812,2074805.2383536,0.0,1.0
2020-11-23,107.42,108.28,105.6,106.27,3730244,104.225715919051,105.060142615107,102.459836166931,103.109912778975,3844567.59971996,0.0,1.0
2020-11-24,106.14,109.39,105.91,109.08,3051253,102.983778510966,106.13713521118,102.760617882951,105.836353495159,3144767.05072066,0.0,1.0
2020-11-25,108.48,108.54,105.92,106.41,2135858,105.25419533512,105.312411151124,102.770320518952,103.245749682984,2201317.25013235,0.0,1.0
2020-11-27,111.78,111.8259,109.094,109.85,1909489,108.456065215337,108.50060031458,105.84993718556,106.58345646721,1968010.54875276,0.0,1.0
2020-11-30,112.37,113.76,108.8,113.66,3235662,109.028520739375,110.377187143467,105.564679687141,110.28016078346,3334827.77235086,0.0,1.0
2020-12-01,112.76,114.2,112.1379,114.0,3057967,109.406923543401,110.804103127496,108.8033225578,110.610050407482,3151686.81973964,0.0,1.0
2020-12-02,112.34,112.47,109.6,111.46,2473274,108.999412831373,109.125547099382,106.340890567194,108.145580863316,2549074.292628,0.0,1.0
2020-12-03,114.28,115.55,112.9501,113.52,2962432,110.881724215501,112.113958987584,109.591370653773,110.144323879451,3053223.88658051,0.0,1.0
2020-12-04,117.19,117.3596,114.7601,115.84,3384408,113.705191291692,113.869747998263,111.347547769892,112.395335431603,3488132.50313734,0.0,1.0
2020-12-07,120.68,122.02,118.28,119.01,4445128,117.091411255921,118.391564480009,114.762778615763,115.471071043811,4581361.18854639,0.0,1.0
2020-12-08,122.17,122.91,120.15,121.27,4349588,118.537104020019,119.255099084067,116.577171547886,117.66386677996,4482893.10214848,0.0,1.0
2020-12-09,119.98,125.53,118.76,123.88,7841698,116.412226735875,121.797189716239,115.228505143795,120.196254776131,8082028.42966543,0.0,1.0
2020-12-10,125.2,125.32,117.72,117.75,5094458,121.477002728217,121.593434360225,114.219430999727,114.248538907729,5250591.69452033,0.0,1.0
2020-12-11,123.87,125.84,121.6801,124.94,5271138,120.18655214013,122.097971432259,118.061771882346,121.2247341922,5432686.53966142,0.0,1.0
2020-12-14,124.25,127.65,124.2001,126.09,4670451,120.555252308155,123.854148548378,120.506836154512,122.340537332276,4813589.83237552,0.0,1.0
2020-12-15,124.3,126.45,123.24,126.45,4390551,120.603765488158,122.6898322283,119.575286072089,122.6898322283,4525111.52608735,0.0,1.0
2020-12-16,123.95,125.13,122.5223,124.7,3231593,120.264173228135,121.409084276213,118.878927886322,120.991870928185,3330634.06664066,0.0,1.0
2020-12-17,126.07,126.54,124.79,125.34,3860680,122.321132060275,122.777155952305,121.079194652191,121.612839632227,3979001.17013441,0.0,1.0
2020-12-18,127.3,128.199,125.94,127.57,4205140,123.514556288355,124.386823264814,122.194997792266,123.776527460373,4334018.09540783,0.0,1.0
2020-12-21,131.34,133.01,126.25,126.97,6958920,127.43442123262,129.05476144473,122.495779508286,123.194369300334,7172195.26686282,0.0,1.0
2020-12-22,135.05,135.729,132.67,134.4,7465764,131.034099188864,131.692908173309,128.724871820708,130.403427848821,7694572.89698899,0.0,1.0
2020-12-23,134.96,137.08,132.81,137.0181,7202886,130.946775464858,133.003734296997,128.860708724717,132.943674980153,7423638.27676598,0.0,1.0
2020-12-24,133.03,136.08,132.42,135.64,4038272,129.074166716731,132.033470696932,128.482305920691,131.606554712903,4162035.966027,0.0,1.0
2020-12-28,129.8,135.85,129.72,135.55,9192768,125.940215288519,131.810310068916,125.862594200514,131.519230988897,9474505.69038988,0.0,1.0
2020-12-29,124.32,128.69,120.81,128.53,10938423,122.606680637774,126.9164553674,119.145053795443,126.758660411624,11091277.7369575,2.0443,1.0
2020-12-30,127.1,127.55,125.56,125.7821,5106311,125.348367994378,125.792166307497,123.829591545036,124.048630668022,5177667.15661674,0.0,1.0
2020-12-31,124.49,127.74,123.965,127.72,5444844,122.774337778286,125.979547817481,122.256573079646,125.959823448009,5520930.85432941,0.0,1.0
2021-01-04,124.69,127.19,122.44,126.22,8314433,122.971581473005,125.437127657002,120.752589907409,124.480495737611,8430619.80948488,0.0,1.0
2021-01-05,127.76,127.84,124.08,124.38,5362219,125.999272186953,126.078169664841,122.36998820411,122.66585374619,5437151.24340963,0.0,1.0
2021-01-06,128.23,131.15,125.85,126.69,6847549,126.462794869544,129.342552812452,124.11559490238,124.944018420202,6943237.40967284,0.0,1.0
2021-01-07,138.38,138.62,131.13,131.16,8145072,136.47291237657,136.709604810233,129.32282844298,129.352414997188,8258892.14007501,0.0,1.0
2021-01-08,142.48,145.64,139.29,142.03,12830291,140.516408118324,143.632858494895,137.370371187544,140.072609805205,13009582.9103506,0.0,1.0
2021-01-11,138.22,140.63,136.8,140.25,8217794,136.315117420794,138.691903942167,134.914687188284,138.317140922199,8332630.36537378,0.0,1.0
2021-01-12,140.99,141.66,139.04,140.18,6023723,139.046942592662,139.707708969973,137.123816569145,138.248105629047,6107899.17371991,0.0,1.0
2021-01-13,141.72,143.5,140.5,141.93,5182132,139.766882078389,141.522350961394,138.563695540599,139.973987957845,5254547.68768542,0.0,1.0
2021-01-14,145.28,147.45,142.78,143.3621,7691086,143.2778198444,145.417913932109,140.812273660403,141.386351433885,7798562.08932727,0.0,1.0
2021-01-15,141.91,148.01,141.68,146.87,9489447,139.954263588373,145.970196277324,139.727433339445,144.845907217422,9622053.58552489,0.0,1.0
2021-01-19,146.13,146.22,144.11,145.36,7212007,144.116105546959,144.204865209583,142.12394423029,143.356717322288,7312788.38621266,0.0,1.0
2021-01-20,147.11,149.8,146.71,148.9525,7964428,145.082599651085,147.735527345065,144.688112261646,146.899707188691,8075723.80077102,0.0,1.0
2021-01-21,144.81,148.42,144.54,148.42,7291688,142.814297161809,146.374545851499,142.548018173937,146.374545851499,7393582.85734972,0.0,1.0
2021-01-22,146.08,146.17,143.89,144.1001,5714757,144.066794623279,144.155554285903,141.906976166098,142.114180667401,5794615.64854659,0.0,1.0
2021-01-25,146.67,149.85,142.93,148.5621,8570832,144.648663522702,147.784838268745,140.960206431443,146.514687496598,8690601.75756623,0.0,1.0
2021-01-26,141.83,147.34,141.72,147.25,8106443,139.875366110485,145.309429900013,139.766882078389,145.220670237389,8219723.33414194,0.0,1.0
2021-01-27,138.35,142.5,135.17,139.0639,10003893,136.443325822362,140.536132487796,133.307151076318,137.147387190664,10143688.5110226,0.0,1.0
2021-01-28,140.37,141.84,138.14,138.57,5865365,138.435487139031,139.885228295221,136.236219942906,136.660293886553,5947328.2614532,0.0,1.0
2021-01-29,137.44,141.18,135.0501,139.86,7195518,135.545867011387,139.234324102646,133.188903481334,137.932515717496,7296068.96709672,0.0,1.0
2021-02-01,142.62,142.8,138.41,139.98,7828499,140.654478704628,140.831998029875,136.502498930778,138.050861934327,7937895.31383947,0.0,1.0
2021-02-02,146.89,147.95,144.9301,145.3,7880438,144.865631586894,145.911023168908,142.932742000488,143.297544213872,7990560.1151897,0.0,1.0
2021-02-03,146.11,148.7,145.42,148.63,6504229,144.096381177487,146.650687024107,143.415890430704,146.581651730955,6595119.81789086,0.0,1.0
2021-02-04,148.35,148.5,146.9156,147.93,5259889,146.305510558347,146.453443329387,144.890878779818,145.891298799436,5333391.27263298,0.0,1.0
2021-02-05,149.46,149.75,147.42,148.8,5591909,147.400213064042,147.686216421385,145.388327377901,146.749308871467,5670050.95696082,0.0,1.0
2021-02-08,153.31,153.89,151.45,152.05,8619009,151.197154187396,151.769160902084,149.362787826503,149.954518910662,8739451.98831098,0.0,1.0
2021-02-09,154.93,156.65,152.83,153.91,8028809,152.794828114626,154.491123889216,150.723769320069,151.788885271556,8141004.46801007,0.0,1.0
2021-02-10,153.1,157.91,150.46,157.2,14251412,150.990048307941,155.73375916595,148.38643153764,155.033544049695,14450562.8129218,0.0,1.0
2021-02-11,154.57,156.38,152.38,155.0,8839330,152.439789464131,154.224844901344,150.27997100695,152.863863407778,8962851.77841635,0.0,1.0
2021-02-12,156.58,156.6,152.01,153.88,6685566,154.422088596064,154.441812965536,149.915070171718,151.759298717348,6778990.8412538,0.0,1.0
2021-02-16,155.12,159.7,154.73,159.05,11148788,152.98220962461,157.499090233691,152.597584419906,156.858048225852,11304582.400814,0.0,1.0
2021-02-17,152.17,153.51,147.46,153.49,13474061,150.072865127494,151.394397882116,145.427776116845,151.374673512644,13662349.0237768,0.0,1.0
2021-02-18,149.19,150.22,146.09,149.0487,10989938,147.13393407617,148.149739103977,144.076656808015,146.994581405851,11143512.6132847,0.0,1.0
2021-02-19,152.61,154.0,151.0,151.5,7901851,150.506801255877,151.877644934179,148.918989513384,149.412098750183,8012272.34282817,0.0,1.0
2021-02-22,143.78,150.93,143.25,149.72,16154470,141.798492134002,148.849954220232,141.275796342995,147.656629867178,16380214.3566168,0.0,1.0
2021-02-23,139.04,139.99,126.815,136.18,37538994,137.123816569145,138.060724119063,125.067295729402,134.303231734653,38063568.0682655,0.0,1.0
2021-02-24,138.32,140.22,134.5,138.44,15840247,136.413739268154,138.287554367991,132.646384699007,136.532085484986,16061600.3695421,0.0,1.0
2021-02-25,129.51,138.69,128.4108,136.18,16229835,127.72515451575,136.778640103385,126.641103169571,134.303231734653,16456632.515491,0.0,1.0
2021-02-26,130.36,132.97,126.07,130.7,16295178,128.563440218309,131.137470434402,124.332562966571,128.898754499333,16522888.6258248,0.0,1.0
2021-03-01,136.7,137.0,133.51,134.54,11580280,134.816065340924,135.111930883004,131.670028410145,132.685833437951,11742104.1179094,0.0,1.0
2021-03-02,133.51,138.37,133.16,138.25,9279091,131.670028410145,136.463050191834,131.324851944385,136.344703975002,9408758.0474354,0.0,1.0
2021-03-03,125.11,133.44,124.44,132.91,16503018,123.385793231917,131.600993116993,122.725026854606,131.078297325986,16733633.005051,0.0,1.0
2021-03-04,118.43,125.9299,114.63,124.2,27279272,116.797853828278,124.19439375842,113.050223628604,122.488334420942,27660475.5744049,0.0,1.0
2021-03-05,117.07,119.44,106.25,119.22,38985532,115.456596704184,117.793934486613,104.785712819848,117.576966422421,39530320.1508156,0.0,1.0
2021-03-08,110.26,118.88,109.24,117.0,23537497,108.740448898978,117.241652141398,107.734506055908,115.387561411032,23866412.5952895,0.0,1.0
2021-03-09,121.75,122.86,116.3,117.0,25294535,120.072099160626,121.16680166632,114.697208479513,115.387561411032,25648003.6392989,0.0,1.0
2021-03-10,121.19,126.75,120.5,126.17,19524794,119.51981681541,125.003191528618,118.839326068627,124.431184813931,19797635.6382343,0.0,1.0
2021-03-11,128.68,129.12,124.52,125.96,18698853,126.906593182664,127.340529311047,122.803924332494,124.224078934476,18960152.8470366,0.0,1.0
2021-03-12,126.68,126.69,122.57,125.0,15390007,124.934156235467,124.944018420202,120.880798308976,123.277309199821,15605068.665814,0.0,1.0
2021-03-15,128.88,128.92,125.52,127.05,10085747,127.103836877383,127.143285616327,123.790142806092,125.299057070698,10226686.3479028,0.0,1.0
2021-03-16,126.02,130.8,123.98,130.51,13908026,124.283252042891,128.997376346693,122.27136635675,128.711372989349,14102378.2988486,0.0,1.0
2021-03-17,127.46,129.0,120.94,122.75,14592431,125.703406644873,127.222183094215,119.273262197011,121.058317634224,14796347.2502745,0.0,1.0
2021-03-18,120.07,125.15,119.51,124.36,14820551,118.41525212498,123.425241970861,117.862969779765,122.646129376718,15027655.0244714,0.0,1.0
2021-03-19,122.36,122.73,118.2,119.99,12515262,120.673692429521,121.038593264752,116.571023579351,118.336354647092,12690151.6601424,0.0,1.0
2021-03-22,124.72,126.38,122.53,124.0,8948069,123.001168027213,124.638290693387,120.841349570032,122.291090726222,9073110.30927034,0.0,1.0
2021-03-23,121.7,124.7905,121.15,124.7905,7454405,120.022788236946,123.070696429602,119.480368076466,123.070696429602,7558573.68276619,0.0,1.0
2021-03-24,114.78,122.68,114.55,122.5,18523895,113.198156399644,120.989282341072,112.971326150716,120.811763015825,18782749.9645276,0.0,1.0
2021-03-25,114.42,114.88,110.39,111.36,21016039,112.843117749148,113.296778247003,108.868657300546,109.825289219936,21309719.4613639,0.0,1.0
2021-03-26,113.97,115.94,109.55,114.43,17712323,112.399319436029,114.342169829018,108.040233782723,112.852979933884,17959836.9673306,0.0,1.0
2021-03-29,111.17,113.65,109.73,113.6,14228209,109.637907709953,112.083729524477,108.217753107971,112.034418600797,14427035.5716247,0.0,1.0
2021-03-30,114.42,114.8,108.81,110.0,14589370,112.843117749148,113.217880769116,107.31043211226,108.484032095842,14793243.4755207,0.0,1.0
2021-03-31,119.95,120.51,115.86,115.94,17368508,118.296905908148,118.849188253363,114.26327235113,114.342169829018,17611217.4583638,0.0,1.0
2021-04-01,120.85,124.625,120.57,122.96,12606143,119.184502534387,122.907477272221,118.908361361779,121.26542351368,12782302.6413225,0.0,1.0
2021-04-05,121.64,124.36,120.67,124.36,9480804,119.96361512853,122.646129376718,119.006983209139,122.646129376718,9613289.80728368,0.0,1.0
2021-04-06,123.83,125.025,121.48,121.67,8739838,122.123433585711,123.301964661661,119.805820172754,119.993201682738,8861969.46616664,0.0,1.0
2021-04-07,120.82,123.85,120.61,123.31,6131150,119.154915980179,122.143157955183,118.947810100723,121.610599979439,6216827.37054024,0.0,1.0
2021-04-08,124.14,124.41,122.63,122.8,6610922,122.429161312526,122.695440300398,120.939971417392,121.107628557904,6703303.75771376,0.0,1.0
2021-04-09,123.26,123.42,121.9401,123.01,5564114,121.561289055759,121.719084011535,120.259579292457,121.31473443736,5641867.54654613,0.0,1.0
2021-04-12,122.47,122.9,120.23,122.69,5261325,120.782176461617,121.206250405264,118.573047080756,120.999144525808,5334847.33945631,0.0,1.0
2021-04-13,127.56,127.71,123.28,123.28,12014850,125.802028492233,125.949961263273,121.581013425231,121.581013425231,12182746.8473183,0.0,1.0
2021-04-14,124.87,130.28,124.51,128.3,9959208,123.149100798253,128.484542740421,122.794062147758,126.531830162696,10098379.0778734,0.0,1.0
2021-04-15,126.62,127.42,125.32,126.84,7953875,124.874983127051,125.663957905929,123.592899111372,125.091951191242,8065023.3319778,0.0,1.0
2021-04-16,124.38,126.62,123.405,126.51,6910999,122.66585374619,124.874983127051,121.704290734431,124.766499094955,7007574.06701455,0.0,1.0
2021-04-19,120.44,123.7,118.94,122.57,11418337,118.780152960211,121.995225184143,117.300825249814,120.880798308976,11577898.1084548,0.0,1.0
2021-04-20,119.0,121.885,117.23,120.13,9825747,117.35999835823,120.205238654561,115.61439165996,118.474425233396,9963053.07904773,0.0,1.0
2021-04-21,121.82,121.82,116.54,117.78,6537532,120.141134453777,120.141134453777,114.933900913177,116.156811820439,6628888.1977089,0.0,1.0
2021-04-22,121.41,124.42,120.37,122.54,7751506,119.736784879602,122.705302485134,118.71111766706,120.851211754768,7859826.40511274,0.0,1.0
2021-04-23,123.7,123.925,121.53,121.9241,4770412,121.995225184143,122.217124340702,119.855131096434,120.243799796879,4837074.26671238,0.0,1.0
2021-04-26,127.73,127.82,123.52,124.63,6403904,125.969685632745,126.058445295369,121.817705858895,122.912408364589,6493392.86520672,0.0,1.0
2021-04-27,126.24,128.14,125.2,127.62,4985324,124.500220107083,126.37403520692,123.474552894541,125.861201600649,5054989.47085151,0.0,1.0
2021-04-28,125.38,126.46,123.88,125.3,5190164,123.652072219788,124.717188171275,122.172744509391,123.5731747419,5262691.92774484,0.0,1.0
2021-04-29,121.76,126.3,120.58,126.15,9313477,120.081961345362,124.559393215499,118.918223546515,124.411460444459,9443624.56121558,0.0,1.0
2021-04-30,120.77,122.61,119.85,120.09,6921869,119.105605056499,120.92024704792,118.198284060788,118.434976494452,7018595.96560092,0.0,1.0
2021-05-03,116.91,121.41,116.71,121.21,10956163,115.298801748409,119.736784879602,115.101558053689,119.539541184882,11109265.6376863,0.0,1.0
2021-05-04,113.29,115.5,111.16,115.48,14620981,111.728690873982,113.908233700635,109.628045525217,113.888509331163,14825296.2111429,0.0,1.0
2021-05-05,111.55,114.839,110.71,114.66,9106800,110.01267072992,113.256343289586,109.184247212097,113.079810182812,9234059.43388044,0.0,1.0
2021-05-06,108.34,110.62,105.68,110.62,17515441,106.846909429669,109.095487549474,104.223568289897,109.095487549474,17760203.7164125,0.0,1.0
2021-05-07,109.72,113.13,109.13,111.02,14769442,108.207890923235,111.570895918206,107.626022023812,109.489974938913,14975831.8216332,0.0,1.0
2021-05-10,103.98,108.39,103.9,108.38,17802469,102.546996884779,106.896220353349,102.468099406891,106.886358168613,18051242.6775392,0.0,1.0
2021-05-11,106.12,107.13,98.89,99.86,30440476,104.65750441828,105.653585076615,97.5271448541623,98.4837767735529,30865854.5899339,0.0,1.0
2021-05-12,102.16,105.84,101.53,103.34,17478859,100.75207926283,104.381363245672,100.130761624463,101.915817061676,17723110.5154846,0.0,1.0
2021-05-13,99.48,104.68,97.22,103.29,29699521,98.1090137535855,103.237349816298,95.8801600032527,101.866506137996,30114545.4025321,0.0,1.0
2021-05-14,104.31,104.64,100.57,101.85,20572504,102.872448981067,103.197901077354,99.1839918898079,100.446351536014,20859986.4540499,0.0,1.0
2021-05-17,103.31,104.8801,100.94,102.75,16239677,101.886230507468,103.434692132865,99.5488927250394,101.333948162253,16466612.0486912,0.0,1.0
2021-05-18,104.79,107.19,102.28,103.31,17658618,103.345833848394,105.71275818503,100.870425479661,101.886230507468,17905381.4877004,0.0,1.0
2021-05-19,102.97,103.24,100.03,100.04,18364797,101.550916226444,101.817195214316,98.6514339140647,98.6612960988007,18621428.7114189,0.0,1.0
2021-05-20,106.59,107.11,104.0499,104.5,11797551,105.121027100871,105.633860707143,102.615933556084,103.05983049105,11962411.2869763,0.0,1.0
2021-05-21,105.84,108.1399,105.71,107.65,11478728,104.381363245672,106.649567113102,104.253154844105,106.166418682886,11639133.0189911,0.0,1.0
2021-05-24,108.73,109.49,105.9,106.83,9325315,107.231534634372,107.981060674307,104.440536354088,105.357719534535,9455627.98674142,0.0,1.0
2021-05-25,109.38,110.77,108.3205,109.5,8821299,107.872576642211,109.243420320513,106.827678169434,107.990922859043,8944568.8112213,0.0,1.0
2021-05-26,111.43,111.75,109.76,109.97,8339972,109.894324513088,110.20991442464,108.247339662179,108.454445541634,8456515.69430523,0.0,1.0
2021-05-27,112.28,112.305,109.27,111.29,7496527,110.732610215647,110.757265677487,107.764092610115,109.756253926785,7601284.30026896,0.0,1.0
2021-05-28,112.1,115.14,111.85,112.4579,9217732,110.555090890399,113.553195050139,110.308536272,110.9080584821,9346541.60995978,0.0,1.0
2021-06-01,111.25,113.74,110.051,112.85,7496088,109.716805187841,112.172489187101,108.534329237996,111.294754745598,7600839.1656342,0.0,1.0
2021-06-02,111.3,112.23,110.264,111.33,7250375,109.766116111521,110.683299291967,108.744393772872,109.795702665728,7351692.54490276,0.0,1.0
2021-06-03,107.43,110.68,107.39,109.81,10095830,105.949450618694,109.154660657889,105.91000187975,108.296650585859,10236910.2488638,0.0,1.0
2021-06-04,109.51,110.295,108.44,108.8,6581585,108.000785043779,108.774966545554,106.945531277029,107.300569927524,6673556.79921992,0.0,1.0
2021-06-07,112.69,113.05,108.93,109.27,7392175,111.136959789823,111.491998440318,107.428778329092,107.764092610115,7495474.07383985,0.0,1.0
2021-06-08,113.13,114.77,110.72,113.7499,6810705,111.570895918206,113.188294214908,109.194109396833,112.18225274999,6905878.54752784,0.0,1.0
2021-06-09,112.85,114.72,112.65,113.75,7349181,111.294754745598,113.138983291228,111.097511050879,112.182351371837,7451879.27091239,0.0,1.0
2021-06-10,114.97,115.13,112.1375,112.45,7184401,113.385537909627,113.543332865403,110.592074083159,110.900267356159,7284796.61690496,0.0,1.0
2021-06-11,116.12,116.16,114.82,115.47,6661174,114.519689154266,114.55913789321,113.237605138587,113.878647146427,6754257.98473874,0.0,1.0
2021-06-14,118.33,118.908,116.41,116.59,8466991,116.699231980918,117.269266258658,114.805692511609,114.983211836857,8585309.67190791,0.0,1.0
2021-06-15,115.09,118.05,114.64,117.85,8590490,113.503884126459,116.423090808311,113.06008581334,116.225847113591,8710534.46063991,0.0,1.0
2021-06-16,114.53,115.77,111.88,114.9,12210257,112.951601781244,114.174512688506,110.338122826208,113.316502616475,12380884.4864227,0.0,1.0
2021-06-17,118.5,119.16,113.62,113.8,12696609,116.86688912143,117.517793314005,112.054142970269,112.231662295517,12874032.8232465,0.0,1.0
2021-06-18,118.9,119.85,117.3801,117.77,8363917,117.26137651087,118.198284060788,115.762423052847,116.146949635703,8480795.30439261,0.0,1.0
2021-06-21,119.51,120.18,116.52,118.47,5448573,117.862969779765,118.523736157076,114.914176543705,116.837302567222,5524711.96378926,0.0,1.0
2021-06-22,121.02,121.0499,118.85,119.04,6356747,119.352159674899,119.381647607259,117.21206558719,117.399447097173,6445576.88805518,0.0,1.0
2021-06-23,123.53,123.88,121.22,121.5,7841349,121.827568043631,122.172744509391,119.549403369618,119.825544542226,7950924.88116559,0.0,1.0
2021-06-24,125.28,127.22,124.52,124.91,9897568,123.553450372429,125.46671421121,122.803924332494,123.188549537197,10035877.7136725,0.0,1.0
2021-06-25,125.49,126.33,124.03,125.94,7330180,123.760556251884,124.588979769707,122.32067728043,124.204354565004,7432612.74882963,0.0,1.0
2021-06-28,130.23,130.83,128.534,128.7,10325594,128.435231816741,129.026962900901,126.762605285518,126.926317552136,10469884.9964993,0.0,1.0
2021-06-29,130.88,131.499,129.01,130.07,7071339,129.07627382458,129.686743059738,127.232045278951,128.277436860966,7170154.67596925,0.0,1.0
2021-06-30,130.78,132.5,129.06,130.55,9309809,128.977651977221,130.67394775181,127.281356202631,128.750821728293,9439905.30417651,0.0,1.0
2021-07-01,129.16,131.55,127.28,130.75,7373177,127.379978049991,129.737040201892,125.525887319626,128.948065423013,7476210.59367946,0.0,1.0
2021-07-02,128.15,131.43,127.89,129.88,5891693,126.383897391656,129.61869398506,126.127480588521,128.090055350982,5974024.17184713,0.0,1.0
2021-07-06,127.24,128.976,126.4101,128.1,7372568,125.486438580682,127.198513850849,124.667975869442,126.334586467976,7475593.08344586,0.0,1.0
2021-07-07,124.26,128.28,123.12,128.01,9314231,122.547507529358,126.512105793224,121.423218469456,126.245826805353,9444389.09769529,0.0,1.0
2021-07-08,123.31,124.34,119.39,120.38,9659898,121.610599979439,122.626405007246,117.744623562933,118.720979851796,9794886.48671574,0.0,1.0
2021-07-09,125.62,125.9,122.03,123.61,6307448,123.888764653452,124.16490582606,120.348240333233,121.906465521519,6395588.97835795,0.0,1.0
2021-07-12,124.74,127.4,124.01,126.24,4063559,123.020892396685,125.644233536457,122.300952910958,124.500220107083,4120343.62444325,0.0,1.0
2021-07-13,122.27,124.95,122.2,124.49,6477401,120.584932766897,123.227998276141,120.515897473745,122.774337778286,6567916.92044147,0.0,1.0
2021-07-14,118.17,123.31,118.07,123.31,10496994,116.541437025143,121.610599979439,116.442815177783,121.610599979439,10643680.1591213,0.0,1.0
2021-07-15,116.4,119.41,114.4585,118.05,12755645,114.795830326873,117.764347932405,112.881087160382,116.423090808311,12933893.7988624,0.0,1.0
2021-07-16,116.53,117.94,115.45,117.81,7648180,114.924038728441,116.314606776215,113.858922776955,116.186398374647,7755056.51612153,0.0,1.0
2021-07-19,117.28,117.58,113.27,113.92,11861771,115.66370258364,115.95956812572,111.70896650451,112.350008512349,12027528.7043834,0.0,1.0
2021-07-20,120.76,121.175,116.45,117.51,6707699,119.095742871763,119.505023538306,114.845141250553,115.890532832568,6801433.13025215,0.0,1.0
2021-07-21,122.66,122.91,119.98,120.875,5738169,120.9695579716,121.21611259,118.326492462356,119.209157996227,5818354.8104329,0.0,1.0
2021-07-22,121.71,123.42,121.25,122.5,4781538,120.032650421682,121.719084011535,119.578989923826,120.811763015825,4848355.74267115,0.0,1.0
2021-07-23,122.43,122.56,120.38,122.0,4388547,120.742727722673,120.87093612424,118.720979851796,120.318653779025,4449873.04282267,0.0,1.0
2021-07-26,121.6,123.11,120.95,122.5,5802409,119.924166389586,121.41335628472,119.283124381747,120.811763015825,5883492.50732228,0.0,1.0
2021-07-27,118.62,121.52,115.5825,121.0,10982264,116.985235338262,119.845268911698,113.989596724706,119.332435305427,11135731.375957,0.0,1.0
2021-07-28,121.35,121.78,117.96,118.56,5810722,119.677611771186,120.101685714834,116.334331145687,116.926062229846,5891921.67410688,0.0,1.0
2021-07-29,121.6,123.23,120.67,121.16,3712702,119.924166389586,121.531702501551,119.006983209139,119.490230261202,3764583.70978682,0.0,1.0
2021-07-30,120.0,122.41,119.62,120.0,5263237,118.346216831828,120.723003353201,117.971453811861,118.346216831828,5336786.05795653,0.0,1.0
2021-08-02,121.12,122.44,119.09,120.54,5211827,119.450781522258,120.752589907409,117.448758020853,118.878774807571,5284657.64891102,0.0,1.0
2021-08-03,120.22,121.49,118.52,121.31,6748904,118.56318489602,119.81568235749,116.886613490902,119.638163032242,6843213.9334951,0.0,1.0
2021-08-04,123.28,123.39,119.99,120.08,5300877,121.581013425231,121.689497457327,118.336354647092,118.425114309716,5374952.04349386,0.0,1.0
2021-08-05,125.57,126.25,121.74,122.52,5259951,123.839453729772,124.510082291819,120.06223697589,120.831487385296,5333454.13902785,0.0,1.0
2021-08-06,123.01,125.73,122.29,125.27,6044653,121.31473443736,123.997248685548,120.604657136369,123.543588187693,6129121.65186273,0.0,1.0
2021-08-09,124.7,125.48,122.98,123.63,4528052,122.981443657741,123.750694067148,121.285147883152,121.926189890991,4591327.50117508,0.0,1.0
2021-08-10,121.44,125.57,121.42,124.87,5387067,119.76637143381,123.839453729772,119.746647064338,123.149100798253,5462346.47211929,0.0,1.0
2021-08-11,121.3,122.88,119.36,122.56,6007885,119.628300847506,121.186526035792,117.715037008725,120.87093612424,6091839.85175021,0.0,1.0
2021-08-12,121.85,122.29,120.59,120.9,3326248,120.170721007985,120.604657136369,118.928085731251,119.233813458067,3372729.35870185,0.0,1.0
2021-08-13,120.1,122.1,119.91,121.96,4000382,118.444838679188,120.417275626385,118.257457169204,120.279205040081,4056283.7820338,0.0,1.0
2021-08-16,116.98,119.3,115.23,119.25,7769012,115.36783704156,117.655863900309,113.641954712763,117.606552976629,7877577.0358996,0.0,1.0
2021-08-17,115.89,116.81,114.23,115.38,8425745,114.292858905338,115.200179901049,112.655736239164,113.789887483803,8543487.29572636,0.0,1.0
2021-08-18,115.84,117.99,114.94,116.06,6016242,114.243547981658,116.363917699895,113.355951355419,114.46051604585,6100313.63339566,0.0,1.0
2021-08-19,113.85,116.14,113.54,114.26,5713690,112.280973219197,114.539413523738,111.975245492381,112.685322793372,5793533.73817018,0.0,1.0
2021-08-20,115.8,116.16,114.15,114.35,4591131,114.204099242714,114.55913789321,112.576838761276,112.774082455996,4655287.97412163,0.0,1.0
2021-08-23,119.48,119.61,116.86,116.99,6587085,117.833383225557,117.961591627125,115.249490824729,115.377699226296,6679133.65683029,0.0,1.0
2021-08-24,121.06,121.12,119.83,120.3,5165914,119.391608413843,119.450781522258,118.178559691316,118.642082373908,5238103.05555352,0.0,1.0
2021-08-25,121.03,121.5,120.19,120.94,3508715,119.362021859635,119.825544542226,118.533598341812,119.273262197011,3557746.17281017,0.0,1.0
2021-08-26,119.16,122.36,118.87,120.72,4715808,117.517793314005,120.673692429521,117.231789956662,119.056294132819,4781707.2243564,0.0,1.0
2021-08-27,122.03,122.39,119.3506,119.82,3793528,120.348240333233,120.703278983729,117.705766555073,118.16869750658,3846539.18128097,0.0,1.0
2021-08-30,122.79,123.26,121.49,122.24,2992413,121.097766373168,121.561289055759,119.81568235749,120.555346212689,3034229.31136255,0.0,1.0
2021-08-31,122.03,122.41,120.72,121.65,3926229,120.348240333233,120.723003353201,119.056294132819,119.973477313266,3981094.55978224,0.0,1.0
2021-09-01,123.72,124.73,122.3,122.5,4673701,122.014949553615,123.011030211949,120.614519321105,120.811763015825,4739011.81646531,0.0,1.0
2021-09-02,124.83,125.35,124.05,124.5099,3214793,123.109652059309,123.62248566558,122.340401649902,122.79396352591,3259716.87416247,0.0,1.0
2021-09-03,125.07,125.61,123.85,124.52,3917165,123.346344492973,123.878902468716,122.143157955183,122.803924332494,3971903.8984403,0.0,1.0
2021-09-07,124.71,126.32,124.18,125.21,4136588,122.991305842477,124.579117584971,122.46861005147,123.484415079277,4194393.13979407,0.0,1.0
2021-09-08,121.17,124.06,120.37,124.06,6390834,119.500092445938,122.350263834638,118.71111766706,122.350263834638,6480140.22357622,0.0,1.0
2021-09-09,121.71,123.47,120.92,121.18,3648667,120.032650421682,121.768394935215,119.253537827539,119.509954630674,3699653.87759016,0.0,1.0
2021-09-10,120.46,122.97,120.44,122.65,3342891,118.799877329683,121.275285698416,118.780152960211,120.959695786864,3389604.9298309,0.0,1.0
2021-09-13,118.17,120.81,116.14,120.72,6979994,116.541437025143,119.145053795443,114.539413523738,119.056294132819,7077533.21080166,0.0,1.0
2021-09-14,116.86,119.55,116.47,118.74,5234035,115.249490824729,117.902418518709,114.864865620025,117.103581555094,5307175.98596764,0.0,1.0
2021-09-15,117.82,117.97,115.6,116.96,4674953,116.196260559383,116.344193330423,114.006855547994,115.348112672088,4740281.31205227,0.0,1.0
2021-09-16,118.57,118.95,116.4,117.47,4739825,116.935924414582,117.31068743455,114.795830326873,115.851084093624,4806059.84057982,0.0,1.0
2021-09-17,121.5,121.5,117.86,118.83,7752113,119.825544542226,119.825544542226,116.235709298327,117.192341217718,7860441.8873981,0.0,1.0
2021-09-20,116.14,118.619,114.44,116.97,9990078,114.539413523738,116.984249119788,112.86284211862,115.357974856824,10129680.4586793,0.0,1.0
2021-09-21,117.14,118.14,116.22,117.26,5092311,115.525631997336,116.511850470935,114.618311001626,115.643978214168,5163471.51906302,0.0,1.0
2021-09-22,118.11,118.98,116.87,117.18,3659486,116.482263916727,117.340273988758,115.259353009465,115.56508073628,3710624.06349687,0.0,1.0
2021-09-23,119.34,119.52,118.13,119.31,4162976,117.695312639253,117.872831964501,116.501988286199,117.665726085045,4221149.88863462,0.0,1.0
2021-09-24,117.13,118.4,116.27,118.09,5075798,115.5157698126,116.76826727407,114.667621925305,116.462539547255,5146727.76456839,0.0,1.0
2021-09-27,117.03,117.27,114.6,116.51,8196800,115.41714796524,115.653840398904,113.020637074396,114.904314358969,8311342.99288787,0.0,1.0
2021-09-28,112.14,115.58,111.81,115.29,12146139,110.594539629343,113.987131178522,110.269087533056,113.701127821179,12315870.4943749,0.0,1.0
2021-09-29,109.72,113.34,109.6,112.92,8954867,108.207890923235,111.778001797662,108.089544706403,111.36379003875,9080003.30527675,0.0,1.0
2021-09-30,110.53,111.71,110.0,110.35,8556135,109.00672788685,110.170465685696,108.484032095842,108.829208561602,8675699.38005712,0.0,1.0
2021-10-01,111.17,111.45,109.14,111.02,5252219,109.637907709953,109.91404888256,107.635884208548,109.489974938913,5325614.09120173,0.0,1.0
2021-10-04,107.19,110.82,106.35,110.72,7650474,105.71275818503,109.292731244193,104.884334667208,109.194109396833,7757382.57273215,0.0,1.0
2021-10-05,109.04,110.23,107.57,107.57,5582368,107.537262361188,108.71086234477,106.087521204998,106.087521204998,5660376.62996794,0.0,1.0
2021-10-06,109.94,110.33,107.73,108.0,4677215,108.424858987426,108.80948419213,106.245316160774,106.511595148645,4742574.92149133,0.0,1.0
2021-10-07,112.6,113.38,110.94,111.2,5129819,111.048200127199,111.817450536606,109.411077461025,109.667494264161,5201503.66001767,0.0,1.0
2021-10-08,110.6,113.12,110.45,112.97,4477506,109.075763180002,111.56103373347,108.927830408962,111.41310096243,4540075.16576141,0.0,1.0
2021-10-11,110.24,112.06,109.76,110.19,4014145,108.720724529506,110.515642151455,108.247339662179,108.671413605826,4070239.10772323,0.0,1.0
2021-10-12,111.74,112.33,110.6581,110.77,3844634,110.200052239904,110.781921139327,109.133062473318,109.243420320513,3898359.34219675,0.0,1.0
2021-10-13,113.43,113.52,111.94,112.01,4490622,111.866761460286,111.955521122909,110.397295934624,110.466331227776,4553374.45020103,0.0,1.0
2021-10-14,115.58,116.58,114.65,115.0,4865548,113.987131178522,114.973349652121,113.069947998076,113.415124463835,4933539.70773468,0.0,1.0
2021-10-15,115.8,116.49,115.31,116.43,3538181,114.204099242714,114.884589989497,113.720852190651,114.825416881081,3587623.93396434,0.0,1.0
2021-10-18,117.05,117.19,114.9401,115.03,3927324,115.436872334712,115.574942921016,113.356049977267,113.444711018043,3982204.86143377,0.0,1.0
2021-10-19,119.6,120.17,117.5302,117.7,5706741,117.951729442389,118.51387397234,115.910454445734,116.077914342551,5786487.63207296,0.0,1.0
2021-10-20,118.7,120.4,118.16,120.1408,3666513,117.06413281615,118.740704221268,116.531574840407,118.485076392911,3717749.25957473,0.0,1.0
2021-10-21,119.66,120.76,118.37,118.44,4406766,118.010902550805,119.095742871763,116.738680719862,116.807716013014,4468346.63715063,0.0,1.0
2021-10-22,117.75,119.13,116.69,119.1,4944667,116.127225266231,117.488206759797,115.081833684217,117.458620205589,5013764.32542137,0.0,1.0
2021-10-25,121.81,122.28,117.801,118.59,7614575,120.131272269041,120.594794951633,116.177522408385,116.955648784054,7720981.91612205,0.0,1.0
2021-10-26,121.2,124.45,120.58,122.65,7907302,119.529679000146,122.734889039342,118.918223546515,120.959695786864,8017799.51570714,0.0,1.0
2021-10-27,118.68,121.87,118.68,121.27,4869331,117.044408446678,120.190445377457,117.044408446678,119.598714293298,4937375.5717965,0.0,1.0
2021-10-28,121.77,122.215,118.54,118.7,4681740,120.091823530098,120.530690750849,116.906337860374,117.06413281615,4747163.15434348,0.0,1.0
2021-10-29,121.28,122.059,120.71,120.92,3166363,119.608576478034,120.376840668968,119.046431948083,119.253537827539,3210610.10796767,0.0,1.0
2021-11-01,125.12,125.15,121.89,121.93,6496530,123.395655416653,123.425241970861,120.210169746929,120.249618485873,6587313.23121042,0.0,1.0
2021-11-02,123.09,124.56,121.87,124.56,5583853,121.393631915248,122.843373071438,120.190445377457,122.843373071438,5661882.38152275,0.0,1.0
2021-11-03,124.64,124.67,121.36,122.28,3928424,122.922270549325,122.951857103533,119.687473955922,120.594794951633,3983320.23295586,0.0,1.0
2021-11-04,124.39,125.86,123.2877,124.7321,7436081,122.675715930926,124.125457087116,121.588607307478,123.013101270744,7539993.62115659,0.0,1.0
2021-11-05,122.29,124.501,121.02,123.96,5807110,120.604657136369,122.785186181495,119.352159674899,122.251641987278,5888259.19961801,0.0,1.0
2021-11-08,123.4,124.3,121.61,121.69,3428846,121.699359642063,122.586956268302,119.934028574322,120.01292605221,3476761.07454026,0.0,1.0
2021-11-09,120.57,124.22,119.65,123.91,5688529,118.908361361779,122.508058790414,118.001040366069,122.202331063598,5768021.13556381,0.0,1.0
2021-11-10,116.54,120.785,115.2,118.42,7951866,114.933900913177,119.120398333603,113.612368158555,116.787991643542,8062986.25798887,0.0,1.0
2021-11-11,117.34,118.78,117.1,118.28,3978070,115.722875692056,117.143030294038,115.486183258392,116.649921057239,4033659.99166959,0.0,1.0
2021-11-12,118.49,118.52,116.71,117.77,3733558,116.857026936694,116.886613490902,115.101558053689,116.146949635703,3785731.15384546,0.0,1.0
2021-11-15,117.53,119.05,116.64,118.85,3690211,115.91025720204,117.409309281909,115.032522760537,117.21206558719,3741778.41805675,0.0,1.0
2021-11-16,118.92,118.92,116.12,116.74,3324495,117.281100880342,117.281100880342,114.519689154266,115.131144607897,3370951.86208528,0.0,1.0
2021-11-17,116.72,118.71,116.17,118.37,3902598,115.111420238425,117.073995000886,114.569000077946,116.738680719862,3957133.33756564,0.0,1.0
2021-11-18,113.82,117.73,113.22,117.13,6031652,112.251386664989,116.107500896759,111.65965558083,115.5157698126,6115938.97444587,0.0,1.0
2021-11-19,113.24,115.3,113.01,114.29,5806108,111.679379950302,113.710990005915,111.452549701374,112.71490934758,5887243.1975588,0.0,1.0
2021-11-22,108.49,113.51,107.59,113.4,9031902,106.994842200709,111.945658938173,106.10724557447,111.837174906078,9158114.80091614,0.0,1.0
2021-11-23,105.96,108.59,103.58,107.96,10301376,104.499709462504,107.093464048068,102.15250949534,106.472146409701,10445328.5714795,0.0,1.0
2021-11-24,107.77,108.02,103.64,105.03,7798003,106.284764899718,106.531319518117,102.211682603756,103.582526282058,7906973.15935099,0.0,1.0
2021-11-26,107.12,108.8099,106.33,107.572,6118950,105.643722891879,107.310333490413,104.864610297736,106.089493641945,6204456.88638626,0.0,1.0
2021-11-29,106.92,108.77,104.905,108.55,5724151,105.446479197159,107.270983373316,103.459248972858,107.054015309124,5804140.92134514,0.0,1.0
2021-11-30,105.69,108.88,103.73,107.0,9609186,104.233430474633,107.379467405412,102.300442266379,105.525376675047,9743465.83159961,0.0,1.0
2021-12-01,98.6,106.98,98.53,106.75,11352102,97.2411414968187,105.505652305575,97.1721062036668,105.278822056647,11510737.533214,0.0,1.0
2021-12-02,99.02,101.12,96.47,98.64,14404737,97.6553532557301,99.7264120502871,95.1404961480538,97.2805902357627,14606030.393488,0.0,1.0
2021-12-03,93.53,99.0,91.66,98.66,20003907,92.241013835674,97.6356288862582,90.3967852900447,97.3003146052347,20283443.8164686,0.0,1.0
2021-12-06,94.95,95.08,89.03,92.03,19380268,93.641444068184,93.7696524697518,87.8030307044804,90.7616861252762,19651090.0158706,0.0,1.0
2021-12-07,100.11,101.33,97.85,97.88,13508976,98.7303313919526,99.9335179297428,96.5014776416198,96.5310641958278,13697751.9298617,0.0,1.0
2021-12-08,103.22,103.92,98.28,100.52,11292943,101.797470844844,102.487823776363,96.9255515852672,99.134680966128,11450751.8387824,0.0,1.0
2021-12-09,97.73,103.54,97.44,102.68,14074234,96.383131424788,102.113060756396,96.0971280674444,101.264912869101,14270908.9078865,0.0,1.0
2021-12-10,96.17,100.57,95.61,98.95,13081308,94.8446306059742,99.1839918898079,94.292348260759,97.5863179625782,13264107.6497667,0.0,1.0
2021-12-13,94.5,96.89,92.46,95.79,17118473,93.1976457550646,95.5547079069652,91.1857600689235,94.4698675860068,17357688.4415247,0.0,1.0
2021-12-14,93.42,94.72,91.53,92.37,12551322,92.1325298035782,93.4146138192563,90.2685768884769,91.0970004062997,12726715.5665844,0.0,1.0
2021-12-15,95.43,95.79,90.055,93.05,24028046,94.1148289355113,94.4698675860068,88.813904639919,91.7676289683467,24363816.581457,0.0,1.0
2021-12-16,91.87,97.07,90.87,96.84,20432289,90.6038911695004,95.7322272322129,89.6176726959018,95.5053969832853,20717812.0740788,0.0,1.0
2021-12-17,97.2,97.51,89.6,90.82,26902838,95.8604356337808,96.1661633605963,88.3651752344316,89.5683617722219,27278781.2439119,0.0,1.0
2021-12-20,94.73,96.46,93.28,95.0,13357610,93.4244760039923,95.1306339633178,91.9944592172744,93.6907549918639,13544270.7245789,0.0,1.0
2021-12-21,98.37,98.49,94.7,96.14,11462755,97.0143112478911,97.1326574647229,93.3948894497843,94.8150440517663,11622936.8105163,0.0,1.0
2021-12-22,98.26,99.88,96.93,98.24,12428091,96.9058272157952,98.5035011430249,95.5941566459091,96.8861028463233,12601762.5229141,0.0,1.0
2021-12-23,99.07,99.71,96.03,98.11,8100725,97.7046641794101,98.3358440025131,94.7065600196704,96.7578944447555,8213925.43017536,0.0,1.0
2021-12-27,97.41,99.14,97.07,98.7,7416255,96.0675415132364,97.773699472562,95.7322272322129,97.3397633441786,7519890.5704323,0.0,1.0
2021-12-28,95.63,99.03,95.48,97.24,9604385,94.312072630231,97.6652154404661,94.1641398591912,95.8998843727247,9738597.74189283,0.0,1.0
2021-12-29,93.83,95.15,92.78,94.79,9883272,93.0545454545455,94.3636363636364,92.0132231404959,94.0066115702479,9965632.6,0.5249,1.0
2021-12-30,96.7,98.43,93.33,93.33,9528370,95.900826446281,97.6165289256198,92.5586776859504,92.5586776859504,9607773.08333333,0.0,1.0
2021-12-31,94.59,98.075,94.48,96.71,7066124,93.8082644628099,97.2644628099174,93.699173553719,95.9107438016529,7125008.36666667,0.0,1.0
2022-01-03,96.99,97.17,93.44,96.0,10381061,96.1884297520661,96.3669421487603,92.6677685950413,95.2066115702479,10467569.8416667,0.0,1.0
2022-01-04,92.69,97.0,90.515,96.73,19120908,91.9239669421488,96.198347107438,89.7669421487603,95.9305785123967,19280248.9,0.0,1.0
2022-01-05,86.12,92.95,85.63,91.45,20246504,85.4082644628099,92.1818181818182,84.9223140495868,90.6942148760331,20415224.8666667,0.0,1.0
2022-01-06,85.58,87.59,82.65,85.97,20026503,84.8727272727273,86.8661157024793,81.9669421487603,85.2595041322314,20193390.525,0.0,1.0
2022-01-07,84.42,88.59,83.9,85.85,15288559,83.7223140495868,87.8578512396694,83.2066115702479,85.1404958677686,15415963.6583333,0.0,1.0
2022-01-10,84.64,84.69,80.1,83.2231,23683022,83.9404958677686,83.9900826446281,79.4380165289256,82.535305785124,23880380.5166667,0.0,1.0
2022-01-11,86.98,87.55,83.3,84.42,13809969,86.2611570247934,86.8264462809917,82.6115702479339,83.7223140495868,13925052.075,0.0,1.0
2022-01-12,84.56,89.34,84.33,87.97,19750915,83.8611570247934,88.601652892562,83.6330578512397,87.2429752066116,19915505.9583333,0.0,1.0
2022-01-13,79.98,85.17,79.845,85.01,25331694,79.3190082644628,84.4661157024793,79.1851239669421,84.3074380165289,25542791.45,0.0,1.0
2022-01-14,80.24,81.29,77.53,79.45,25199249,79.5768595041322,80.6181818181818,76.8892561983471,78.7933884297521,25409242.7416667,0.0,1.0
2022-01-18,76.91,80.66,76.91,78.7399,23301484,76.2743801652893,79.9933884297521,76.2743801652893,78.0891570247934,23495663.0333333,0.0,1.0
2022-01-19,75.75,79.48,75.66,77.7,31529544,75.1239669421488,78.8231404958678,75.0347107438017,77.0578512396694,31792290.2,0.0,1.0
2022-01-20,75.87,80.84,75.61,77.05,24563174,75.2429752066116,80.1719008264463,74.9851239669422,76.4132231404959,24767867.1166667,0.0,1.0
2022-01-21,71.52,76.36,71.49,74.8,38022897,70.9289256198347,75.7289256198347,70.899173553719,74.1818181818182,38339754.475,0.0,1.0
2022-01-24,73.54,73.57,64.98,68.59,66449087,72.9322314049587,72.9619834710744,64.4429752066116,68.0231404958678,67002829.3916667,0.0,1.0
2022-01-25,70.8,73.46,69.19,71.36,37188007,70.2148760330578,72.8528925619835,68.6181818181818,70.7702479338843,37497907.0583334,0.0,1.0
2022-01-26,69.03,74.91,68.54,73.44,34295779,68.4595041322314,74.2909090909091,67.9735537190083,72.8330578512397,34581577.1583333,0.0,1.0
2022-01-27,66.33,70.65,66.041,70.59,21663665,65.7818181818182,70.0661157024794,65.4952066115703,70.0066115702479,21844195.5416667,0.0,1.0
2022-01-28,68.91,69.51,64.35,66.22,38032820,68.3404958677686,68.9355371900827,63.8181818181818,65.6727272727273,38349760.1666667,0.0,1.0
2022-01-31,75.43,75.44,69.77,70.06,28613216,74.8066115702479,74.8165289256198,69.1933884297521,69.4809917355372,28851659.4666667,0.0,1.0
2022-02-01,77.08,77.38,73.29,76.69,23869920,76.4429752066116,76.7404958677686,72.6842975206612,76.0561983471074,24068836,0.0,1.0
2022-02-02,73.14,77.56,71.91,77.41,30933503,72.5355371900826,76.9190082644628,71.3157024793388,76.7702479338843,31191282.1916667,0.0,1.0
2022-02-03,69.04,72.02,68.86,70.14,31392266,68.4694214876033,71.4247933884297,68.2909090909091,69.5603305785124,31653868.2166667,0.0,1.0
2022-02-04,72.75,73.645,68.2,69.7499,29067147,72.1487603305785,73.0363636363636,67.6363636363636,69.1734545454545,29309373.225,0.0,1.0
2022-02-07,72.48,75.71,71.81,72.6699,20577133,71.8809917355372,75.0842975206612,71.2165289256198,72.0693223140496,20748609.1083333,0.0,1.0
2022-02-08,72.39,72.78,70.46,72.03,17707172,71.7917355371901,72.1785123966942,69.8776859504132,71.4347107438017,17854731.7666667,0.0,1.0
2022-02-09,76.11,76.48,73.52,73.63,22089121,75.4809917355372,75.8479338842975,72.9123966942149,73.0214876033058,22273197.0083333,0.0,1.0
2022-02-10,73.76,78.25,73.1,74.31,32600439,73.1504132231405,77.603305785124,72.495867768595,73.6958677685951,32872109.325,0.0,1.0
2022-02-11,71.9,76.24,70.92,74.25,30130348,71.305785123967,75.6099173553719,70.3338842975207,73.6363636363636,30381434.2333333,0.0,1.0
2022-02-14,71.39,74.13,70.56,71.54,22902523,70.8,73.5173553719008,69.9768595041322,70.9487603305785,23093377.3583333,0.0,1.0
2022-02-15,75.28,75.39,72.28,72.99,19152350,74.6578512396694,74.7669421487603,71.6826446280992,72.3867768595041,19311952.9166667,0.0,1.0
2022-02-16,72.87,73.83,71.67,73.82,15095660,72.2677685950413,73.2198347107438,71.0776859504132,73.2099173553719,15221457.1666667,0.0,1.0
2022-02-17,68.18,71.91,67.73,71.66,19486060,67.6165289256198,71.3157024793388,67.1702479338843,71.0677685950413,19648443.8333333,0.0,1.0
2022-02-18,64.8,67.66,63.99,67.115,26833180,64.2644628099173,67.100826446281,63.4611570247934,66.5603305785124,27056789.8333334,0.0,1.0
2022-02-22,63.39,66.29,62.75,63.45,26015512,62.8661157024793,65.7421487603306,62.2314049586777,62.9256198347108,26232307.9333333,0.0,1.0
2022-02-23,60.88,64.87,60.87,64.08,22715613,60.3768595041322,64.3338842975207,60.3669421487603,63.5504132231405,22904909.775,0.0,1.0
2022-02-24,65.62,65.95,57.5,57.55,37847547,65.0776859504132,65.404958677686,57.0247933884298,57.0743801652893,38162943.225,0.0,1.0
2022-02-25,67.82,67.82,63.95,66.53,23424141,67.2595041322314,67.2595041322314,63.4214876033058,65.9801652892562,23619342.175,0.0,1.0
2022-02-28,70.47,71.38,67.45,68.0699,24211256,69.8876033057851,70.7900826446281,66.8925619834711,67.5073388429752,24413016.4666667,0.0,1.0
2022-03-01,68.31,71.23,67.68,70.2,20732997,67.7454545454545,70.6413223140496,67.1206611570248,69.6198347107438,20905771.975,0.0,1.0
2022-03-02,67.56,68.63,65.15,68.47,18851090,67.001652892562,68.0628099173554,64.6115702479339,67.904132231405,19008182.4166667,0.0,1.0
2022-03-03,63.26,68.04,62.73,68.0213,24278235,62.7371900826446,67.4776859504132,62.2115702479339,67.4591404958678,24480553.625,0.0,1.0
2022-03-04,60.23,64.41,59.7,63.26,22967601,59.7322314049587,63.8776859504132,59.2066115702479,62.7371900826446,23158997.675,0.0,1.0
2022-03-07,58.05,62.18,58.02,60.83,24605554,57.5702479338843,61.6661157024793,57.5404958677686,60.3272727272727,24810600.2833333,0.0,1.0
2022-03-08,58.62,61.21,56.22,57.69,31957190,58.1355371900826,60.704132231405,55.7553719008264,57.2132231404959,32223499.9166667,0.0,1.0
2022-03-09,61.71,62.56,60.3,60.37,20602057,61.2,62.0429752066116,59.801652892562,59.8710743801653,20773740.8083333,0.0,1.0
2022-03-10,59.54,60.56,58.15,60.52,18053678,59.0479338842975,60.0595041322314,57.6694214876033,60.0198347107438,18204125.3166667,0.0,1.0
2022-03-11,55.58,60.4,55.33,60.38,26358386,55.1206611570248,59.900826446281,54.8727272727273,59.8809917355372,26578039.2166667,0.0,1.0
2022-03-14,52.29,55.98,52.06,55.09,28904195,51.8578512396694,55.5173553719008,51.6297520661157,54.6347107438017,29145063.2916667,0.0,1.0
2022-03-15,54.39,54.72,51.85,52.67,28910465,53.9404958677686,54.2677685950413,51.4214876033058,52.2347107438017,29151385.5416667,0.0,1.0
2022-03-16,60.04,60.04,55.71,55.8,42136402,59.5438016528926,59.5438016528926,55.2495867768595,55.3388429752066,42487538.6833333,0.0,1.0
2022-03-17,62.93,62.94,58.55,59.29,24872485,62.4099173553719,62.4198347107438,58.0661157024793,58.8,25079755.7083333,0.0,1.0
2022-03-18,65.77,65.97,62.24,62.28,30535975,65.2264462809917,65.4247933884297,61.7256198347107,61.7652892561984,30790441.4583334,0.0,1.0
2022-03-21,63.98,66.0,62.61,65.14,26360992,63.4512396694215,65.4545454545455,62.0925619834711,64.601652892562,26580666.9333333,0.0,1.0
2022-03-22,66.97,67.58,63.83,63.91,23054100,66.4165289256198,67.0214876033058,63.302479338843,63.3818181818182,23246217.5,0.0,1.0
2022-03-23,65.67,68.23,64.72,65.94,20568113,65.1272727272727,67.6661157024793,64.1851239669421,65.395041322314,20739513.9416667,0.0,1.0
2022-03-24,66.4,66.45,63.365,66.27,20788120,65.8512396694215,65.900826446281,62.8413223140496,65.7223140495868,20961354.3333333,0.0,1.0
2022-03-25,64.51,66.5,63.46,66.24,22123378,63.9768595041322,65.9504132231405,62.9355371900826,65.6925619834711,22307739.4833333,0.0,1.0
2022-03-28,67.06,67.37,64.52,65.42,19877551,66.5057851239669,66.8132231404959,63.9867768595041,64.8793388429752,20043197.2583333,0.0,1.0
2022-03-29,71.39,72.005,67.935,68.528,30754486,70.8,71.4099173553719,67.3735537190083,67.961652892562,31010773.3833333,0.0,1.0
2022-03-30,68.68,71.9,68.15,70.48,27168224,68.1123966942149,71.305785123967,67.5867768595041,69.897520661157,27394625.8666667,0.0,1.0
2022-03-31,66.29,68.65,66.27,68.39,17418339,65.7421487603306,68.0826446280992,65.7223140495868,67.8247933884298,17563491.825,0.0,1.0
2022-04-01,67.54,68.615,66.31,66.7653,15783320,66.9818181818182,68.0479338842975,65.7619834710744,66.213520661157,15914847.6666667,0.0,1.0
2022-04-04,70.5,70.84,67.99,68.22,15964813,69.9173553719008,70.2545454545455,67.4280991735537,67.6561983471074,16097853.1083333,0.0,1.0
2022-04-05,66.48,70.68,66.21,70.17,20565411,65.9305785123967,70.0958677685951,65.6628099173554,69.5900826446281,20736789.425,0.0,1.0
2022-04-06,63.4,65.17,61.9199,64.85,35519954,62.8760330578512,64.6314049586777,61.4081652892562,64.3140495867769,35815953.6166667,0.0,1.0
2022-04-07,62.66,64.77,60.61,63.16,24830526,62.1421487603306,64.2347107438017,60.1090909090909,62.6380165289256,25037447.05,0.0,1.0
2022-04-08,60.65,62.58,60.42,62.2,20603631,60.1487603305785,62.0628099173554,59.9206611570248,61.6859504132231,20775327.925,0.0,1.0
2022-04-11,59.84,60.82,58.16,59.31,20493142,59.3454545454546,60.3173553719008,57.6793388429752,58.8198347107438,20663918.1833333,0.0,1.0
2022-04-12,59.84,63.25,59.36,61.438,25354333,59.3454545454546,62.7272727272727,58.8694214876033,60.9302479338843,25565619.1083333,0.0,1.0
2022-04-13,61.73,62.12,59.02,59.58,20889915,61.2198347107438,61.6066115702479,58.5322314049587,59.0876033057851,21063997.625,0.0,1.0
2022-04-14,58.99,61.58,58.9,61.53,21319347,58.502479338843,61.0710743801653,58.4132231404959,61.0214876033058,21497008.225,0.0,1.0
2022-04-18,57.35,58.895,56.3199,58.57,16187357,56.8760330578512,58.4082644628099,55.8544462809917,58.0859504132231,16322251.6416667,0.0,1.0
2022-04-19,59.67,60.42,56.86,57.21,18305921,59.1768595041322,59.9206611570248,56.3900826446281,56.7371900826446,18458470.3416667,0.0,1.0
2022-04-20,56.13,59.43,56.13,59.27,22558192,55.6661157024793,58.9388429752066,55.6661157024793,58.7801652892562,22746176.9333333,0.0,1.0
2022-04-21,53.34,58.73,52.91,57.76,26813974,52.899173553719,58.2446280991736,52.4727272727273,57.2826446280992,27037423.7833333,0.0,1.0
2022-04-22,52.46,54.97,52.12,53.53,21931025,52.0264462809917,54.5157024793388,51.6892561983471,53.0876033057851,22113783.5416667,0.0,1.0
2022-04-25,54.35,54.62,51.95,52.04,26061290,53.900826446281,54.1685950413223,51.5206611570248,51.6099173553719,26278467.4166667,0.0,1.0
2022-04-26,50.68,54.19,50.51,53.82,23743547,50.2611570247934,53.7421487603306,50.0925619834711,53.3752066115702,23941409.8916667,0.0,1.0
2022-04-27,49.56,51.84,49.46,50.61,25873671,49.1504132231405,51.4115702479339,49.0512396694215,50.1917355371901,26089284.925,0.0,1.0
2022-04-28,48.87,49.61,45.89,48.6801,38939122,48.4661157024793,49.2,45.5107438016529,48.2777851239669,39263614.6833334,0.0,1.0
2022-04-29,47.13,51.2682,47.09,48.63,24789641,46.7404958677686,50.8444958677686,46.700826446281,48.2280991735537,24996221.3416667,0.0,1.0
2022-05-02,50.13,50.13,46.35,47.0,33583965,49.7157024793388,49.7157024793388,45.9669421487603,46.6115702479339,33863831.375,0.0,1.0
2022-05-03,49.87,51.4199,49.14,49.68,21910716,49.4578512396694,50.9949421487603,48.7338842975207,49.2694214876033,22093305.3,0.0,1.0
2022-05-04,52.43,52.71,47.46,49.74,50874570,51.996694214876,52.2743801652893,47.0677685950413,49.3289256198347,51298524.75,0.0,1.0
2022-05-05,47.75,51.23,46.95,51.23,37096809,47.3553719008264,50.8066115702479,46.5619834710744,50.8066115702479,37405949.075,0.0,1.0
2022-05-06,45.63,47.64,43.99,47.64,44973077,45.2528925619835,47.2462809917355,43.6264462809917,47.2462809917355,45347852.6416666,0.0,1.0
2022-05-09,41.13,44.975,40.755,44.12,43539567,40.7900826446281,44.603305785124,40.4181818181818,43.7553719008264,43902396.725,0.0,1.0
2022-05-10,41.08,44.11,38.72,42.65,59822477,40.7404958677686,43.7454545454545,38.4,42.297520661157,60320997.6416667,0.0,1.0
2022-05-11,36.93,41.0,36.63,39.26,71471910,36.6247933884298,40.6611570247934,36.3272727272727,38.9355371900826,72067509.2499999,0.0,1.0
2022-05-12,38.99,40.54,35.1,35.92,79683492,38.6677685950413,40.204958677686,34.8099173553719,35.6231404958678,80347521.1000001,0.0,1.0
2022-05-13,43.6,44.11,40.8611,41.01,61854247,43.2396694214876,43.7454545454545,40.5234049586777,40.6710743801653,62369699.0583333,0.0,1.0
2022-05-16,41.02,43.92,40.925,43.21,45703179,40.6809917355372,43.5570247933884,40.5867768595041,42.8528925619835,46084038.825,0.0,1.0
2022-05-17,43.08,43.38,40.67,42.52,35939679,42.7239669421488,43.0214876033058,40.3338842975207,42.1685950413223,36239176.325,0.0,1.0
2022-05-18,41.17,43.74,40.96,42.06,35805555,40.8297520661157,43.3785123966942,40.6214876033058,41.7123966942149,36103934.625,0.0,1.0
2022-05-19,43.03,44.15,40.72,41.21,47656980,42.6743801652893,43.7851239669422,40.3834710743802,40.8694214876033,48054121.5,0.0,1.0
2022-05-20,42.41,44.45,39.98,43.85,39631215,42.0595041322314,44.0826446280992,39.6495867768595,43.4876033057851,39961475.125,0.0,1.0
2022-05-23,42.14,42.86,40.757,42.54,33045445,41.7917355371901,42.5057851239669,40.4201652892562,42.1884297520661,33320823.7083333,0.0,1.0
2022-05-24,39.21,41.2825,38.62,41.1,37753985,38.8859504132231,40.9413223140496,38.300826446281,40.7603305785124,38068601.5416667,0.0,1.0
2022-05-25,41.03,41.44,39.06,39.09,31671497,40.6909090909091,41.097520661157,38.7371900826446,38.7669421487603,31935426.1416667,0.0,1.0
2022-05-26,42.63,43.0,40.44,40.7,26800273,42.2776859504132,42.6446280991736,40.1057851239669,40.3636363636364,27023608.6083333,0.0,1.0
2022-05-27,45.41,45.44,43.16,43.25,30032519,45.0347107438017,45.0644628099174,42.803305785124,42.8925619834711,30282789.9916666,0.0,1.0
2022-05-31,44.09,46.05,43.22,45.59,31455171,43.7256198347107,45.6694214876033,42.8628099173554,45.2132231404959,31717297.425,0.0,1.0
2022-06-01,42.5,44.99,41.78,44.18,33850689,42.1487603305785,44.6181818181818,41.4347107438017,43.8148760330578,34132778.075,0.0,1.0
2022-06-02,45.63,46.08,42.21,42.68,32364020,45.2528925619835,45.699173553719,41.8611570247934,42.3272727272727,32633720.1666666,0.0,1.0
2022-06-03,43.16,44.82,42.82,44.09,29389356,42.803305785124,44.4495867768595,42.4661157024793,43.7256198347107,29634267.3,0.0,1.0
2022-06-06,43.49,44.85,42.69,44.44,26421705,43.1305785123967,44.4793388429752,42.3371900826446,44.0727272727273,26641885.875,0.0,1.0
2022-06-07,44.78,44.8398,42.1,42.525,22570609,44.4099173553719,44.4692231404959,41.7520661157025,42.1735537190083,22758697.4083333,0.0,1.0
2022-06-08,45.99,46.94,44.76,44.87,29138539,45.6099173553719,46.5520661157025,44.3900826446281,44.499173553719,29381360.1583333,0.0,1.0
2022-06-09,43.2,46.02,43.19,45.65,26094608,42.8429752066116,45.6396694214876,42.8330578512397,45.2727272727273,26312063.0666666,0.0,1.0
2022-06-10,40.11,42.34,39.82,41.61,35927280,39.7785123966942,41.9900826446281,39.4909090909091,41.2661157024793,36226674,0.0,1.0
2022-06-13,36.58,38.39,36.27,37.76,37771386,36.2776859504132,38.0727272727273,35.9702479338843,37.4479338842975,38086147.55,0.0,1.0
2022-06-14,36.99,37.52,35.65,37.1,29587180,36.6842975206612,37.2099173553719,35.3553719008264,36.7933884297521,29833739.8333333,0.0,1.0
2022-06-15,39.42,40.08,37.192,37.43,43043654,39.0942148760331,39.7487603305785,36.8846280991736,37.1206611570248,43402351.1166666,0.0,1.0
2022-06-16,36.98,38.03,36.46,37.6186,32535986,36.6743801652893,37.7157024793388,36.1586776859504,37.3077024793388,32807119.2166666,0.0,1.0
2022-06-17,38.8,39.25,37.1601,37.1601,33022274,38.4793388429752,38.9256198347107,36.8529917355372,36.8529917355372,33297459.6166667,0.0,1.0
2022-06-21,40.5,41.93,39.81,39.93,31473110,40.1652892561983,41.5834710743802,39.4809917355372,39.6,31735385.9166667,0.0,1.0
2022-06-22,41.11,42.075,39.35,39.62,29914648,40.7702479338843,41.7272727272727,39.0247933884298,39.2925619834711,30163936.7333333,0.0,1.0
2022-06-23,44.03,44.24,40.79,41.63,33227427,43.6661157024793,43.8743801652893,40.4528925619835,41.2859504132231,33504322.225,0.0,1.0
2022-06-24,45.83,45.99,43.96,44.77,35391267,45.4512396694215,45.6099173553719,43.596694214876,44.4,35686194.225,0.0,1.0
2022-06-27,44.8,46.27,43.58,45.825,27260898,44.4297520661157,45.8876033057851,43.2198347107438,45.4462809917355,27488072.15,0.0,1.0
2022-06-28,42.17,45.37,42.04,44.73,32096078,41.8214876033058,44.9950413223141,41.6925619834711,44.3603305785124,32363545.3166667,0.0,1.0
2022-06-29,41.51,42.24,40.7,41.89,19880399,41.1669421487603,41.8909090909091,40.3636363636364,41.5438016528926,20046068.9916667,0.0,1.0
2022-06-30,39.88,41.03,39.11,40.75,28027406,39.5504132231405,40.6909090909091,38.7867768595041,40.4132231404959,28260967.7166667,0.0,1.0
2022-07-01,41.22,41.81,40.02,40.37,24141834,40.8793388429752,41.4644628099174,39.6892561983471,40.0363636363636,24343015.95,0.0,1.0
2022-07-05,44.97,44.975,39.84,40.57,35158834,44.598347107438,44.603305785124,39.5107438016529,40.2347107438017,35451824.2833333,0.0,1.0
2022-07-06,43.96,45.96,43.56,44.78,32722575,43.596694214876,45.5801652892562,43.2,44.4099173553719,32995263.125,0.0,1.0
2022-07-07,46.83,46.9,43.81,44.09,24738345,46.4429752066116,46.5123966942149,43.4479338842975,43.7256198347107,24944497.875,0.0,1.0
2022-07-08,46.86,48.12,45.35,45.7,31978072,46.4727272727273,47.7223140495868,44.9752066115703,45.3223140495868,32244555.9333333,0.0,1.0
2022-07-11,43.62,46.49,43.51,46.18,27702208,43.2595041322314,46.1057851239669,43.1504132231405,45.798347107438,27933059.7333333,0.0,1.0
2022-07-12,44.32,45.285,42.64,44.36,27942066,43.9537190082645,44.9107438016529,42.2876033057851,43.9933884297521,28174916.55,0.0,1.0
2022-07-13,44.01,45.155,42.315,42.44,27190343,43.6462809917355,44.7818181818182,41.9652892561983,42.0892561983471,27416929.1916667,0.0,1.0
2022-07-14,43.1,43.91,42.27,43.61,20181468,42.7438016528926,43.5471074380165,41.9206611570248,43.2495867768595,20349646.9,0.0,1.0
2022-07-15,44.11,44.1881,42.2,43.64,24023437,43.7454545454545,43.8229090909091,41.8512396694215,43.2793388429752,24223632.3083334,0.0,1.0
2022-07-18,43.97,46.175,43.68,45.25,20960594,43.6066115702479,45.7933884297521,43.3190082644628,44.8760330578512,21135265.6166667,0.0,1.0
2022-07-19,45.8,45.845,43.44,44.86,22726085,45.4214876033058,45.4661157024793,43.0809917355372,44.4892561983471,22915469.0416667,0.0,1.0
2022-07-20,48.12,49.02,46.01,46.14,33357576,47.7223140495868,48.6148760330579,45.6297520661157,45.7586776859504,33635555.8,0.0,1.0
2022-07-21,48.96,49.25,47.39,47.69,24568023,48.5553719008265,48.8429752066116,46.998347107438,47.295867768595,24772756.525,0.0,1.0
2022-07-22,46.25,49.34,45.7418,49.0,26650857,45.8677685950413,48.9322314049587,45.3637685950413,48.5950413223141,26872947.475,0.0,1.0
2022-07-25,45.65,46.2,44.68,45.94,15385606,45.2727272727273,45.8181818181818,44.3107438016529,45.5603305785124,15513819.3833333,0.0,1.0
2022-07-26,43.47,44.78,43.411,44.77,19099251,43.1107438016529,44.4099173553719,43.0522314049587,44.4,19258411.425,0.0,1.0
2022-07-27,46.38,46.65,43.94,44.5101,24411205,45.996694214876,46.2644628099174,43.5768595041322,44.1422479338843,24614631.7083334,0.0,1.0
2022-07-28,46.18,46.9,44.13,45.945,23455196,45.798347107438,46.5123966942149,43.7652892561984,45.5652892561983,23650655.9666667,0.0,1.0
2022-07-29,45.13,45.31,44.0201,44.81,18632604,44.7570247933884,44.9355371900826,43.6562975206612,44.4396694214876,18787875.7,0.0,1.0
2022-08-01,45.69,46.63,44.015,44.49,17273774,45.3123966942149,46.2446280991736,43.6512396694215,44.1223140495868,17417722.1166667,0.0,1.0
2022-08-02,46.91,47.7,44.88,45.0,22795968,46.5223140495868,47.3057851239669,44.5090909090909,44.6280991735537,22985934.4,0.0,1.0
2022-08-03,49.76,50.04,47.32,47.98,25538983,49.3487603305785,49.6264462809917,46.9289256198347,47.5834710743802,25751807.8583333,0.0,1.0
2022-08-04,50.17,51.15,49.0,50.0699,21185206,49.7553719008264,50.7272727272727,48.5950413223141,49.6560991735537,21361749.3833334,0.0,1.0
2022-08-05,50.07,50.78,47.96,48.68,24414762,49.6561983471074,50.3603305785124,47.5636363636364,48.2776859504132,24618218.35,0.0,1.0
2022-08-08,50.8,52.425,50.27,50.47,23057688,50.3801652892562,51.9917355371901,49.8545454545455,50.0528925619835,23249835.4,0.0,1.0
2022-08-09,48.03,50.0143,47.38,49.86,23306823,47.6330578512397,49.600958677686,46.9884297520661,49.4479338842975,23501046.525,0.0,1.0
2022-08-10,51.57,51.65,49.05,50.35,29012001,51.1438016528926,51.2231404958678,48.6446280991736,49.9338842975207,29253767.675,0.0,1.0
2022-08-11,49.92,53.86,49.69,52.24,35137308,49.5074380165289,53.4148760330579,49.2793388429752,51.8082644628099,35430118.9,0.0,1.0
2022-08-12,52.01,52.07,49.91,50.73,20859748,51.5801652892562,51.6396694214876,49.497520661157,50.3107438016529,21033579.2333333,0.0,1.0
2022-08-15,52.19,52.67,51.15,51.55,14842446,51.7586776859504,52.2347107438017,50.7272727272727,51.1239669421488,14966133.05,0.0,1.0
2022-08-16,50.74,52.12,49.325,51.98,23830345,50.3206611570248,51.6892561983471,48.9173553719008,51.5504132231405,24028931.2083333,0.0,1.0
2022-08-17,48.03,50.04,47.88,49.5,26056258,47.6330578512397,49.6264462809917,47.4842975206612,49.0909090909091,26273393.4833333,0.0,1.0
2022-08-18,47.5,48.15,46.8,48.1067,20655139,47.1074380165289,47.7520661157025,46.4132231404959,47.7091239669421,20827265.1583333,0.0,1.0
2022-08-19,44.69,46.41,44.49,46.24,26784384,44.3206611570248,46.0264462809917,44.1223140495868,45.8578512396694,27007587.2,0.0,1.0
2022-08-22,43.61,44.79,43.28,43.96,23561064,43.2495867768595,44.4198347107438,42.9223140495868,43.596694214876,23757406.2,0.0,1.0
2022-08-23,43.37,44.6,42.73,43.5001,20718802,43.0115702479339,44.2314049586777,42.3768595041322,43.1405950413223,20891458.6833333,0.0,1.0
2022-08-24,44.5,45.15,43.14,43.58,17333096,44.1322314049587,44.7768595041322,42.7834710743802,43.2198347107438,17477538.4666667,0.0,1.0
2022-08-25,45.78,45.78,44.38,45.04,14679748,45.401652892562,45.401652892562,44.0132231404959,44.6677685950413,14802079.2333333,0.0,1.0
2022-08-26,42.84,45.73,42.79,45.65,30049901,42.4859504132231,45.3520661157025,42.4363636363636,45.2727272727273,30300316.8416667,0.0,1.0
2022-08-29,42.13,43.4,41.86,41.9,20808411,41.7818181818182,43.0413223140496,41.5140495867769,41.5537190082645,20981814.425,0.0,1.0
2022-08-30,41.91,43.2448,41.1801,42.8,20542132,41.5636363636364,42.8874049586777,40.8397685950413,42.4462809917355,20713316.4333333,0.0,1.0
2022-08-31,41.88,43.27,41.49,42.79,21133768,41.5338842975207,42.9123966942149,41.1471074380165,42.4363636363636,21309882.7333333,0.0,1.0
2022-09-01,41.72,41.77,39.79,41.16,31291574,41.3752066115702,41.4247933884298,39.4611570247934,40.8198347107438,31552337.1166667,0.0,1.0
2022-09-02,40.59,42.59,40.38,42.45,25414774,40.2545454545455,42.2380165289256,40.0462809917355,42.099173553719,25626563.7833333,0.0,1.0
2022-09-06,40.09,40.85,39.49,40.7399,18008660,39.7586776859504,40.5123966942149,39.1636363636364,40.4032066115702,18158732.1666667,0.0,1.0
2022-09-07,41.47,41.55,39.71,39.76,19716688,41.1272727272727,41.2066115702479,39.3818181818182,39.4314049586777,19880993.7333333,0.0,1.0
2022-09-08,42.7,42.73,40.51,40.75,21837280,42.3471074380165,42.3768595041322,40.1752066115702,40.4132231404959,22019257.3333333,0.0,1.0
2022-09-09,44.6,44.81,43.41,43.43,18687173,44.2314049586777,44.4396694214876,43.0512396694215,43.0710743801653,18842899.4416667,0.0,1.0
2022-09-12,45.68,45.68,44.41,44.92,17822961,45.302479338843,45.302479338843,44.0429752066116,44.5487603305785,17971485.675,0.0,1.0
2022-09-13,42.58,43.5772,42.41,43.032,30460051,42.2280991735537,43.2170578512397,42.0595041322314,42.6763636363636,30713884.7583333,0.0,1.0
2022-09-14,43.75,43.79,41.86,42.71,24922045,43.3884297520661,43.4280991735537,41.5140495867769,42.3570247933884,25129728.7083333,0.0,1.0
2022-09-15,44.71,45.52,43.13,43.22,23100571,44.3404958677686,45.1438016528926,42.7735537190083,42.8628099173554,23293075.7583333,0.0,1.0
2022-09-16,42.58,43.56,42.1,43.53,29729293,42.2280991735537,43.2,41.7520661157025,43.1702479338843,29977037.1083333,0.0,1.0
2022-09-19,42.49,42.54,41.19,42.01,18806658,42.1388429752066,42.1884297520661,40.8495867768595,41.6628099173554,18963380.15,0.0,1.0
2022-09-20,41.44,42.575,41.345,41.9,16091266,41.097520661157,42.2231404958678,41.003305785124,41.5537190082645,16225359.8833333,0.0,1.0
2022-09-21,40.34,42.78,40.34,41.62,26726808,40.0066115702479,42.4264462809917,40.0066115702479,41.2760330578512,26949531.4,0.0,1.0
2022-09-22,38.61,40.29,38.45,40.06,25533184,38.2909090909091,39.9570247933884,38.1322314049587,39.7289256198347,25745960.5333333,0.0,1.0
2022-09-23,37.83,38.66,37.09,37.9713,29165904,37.5173553719008,38.3404958677686,36.7834710743802,37.6574876033058,29408953.2,0.0,1.0
2022-09-26,37.43,39.15,37.33,37.78,22723294,37.1206611570248,38.8264462809917,37.0214876033058,37.4677685950413,22912654.7833333,0.0,1.0
2022-09-27,38.21,39.25,37.475,38.62,24813570,37.8942148760331,38.9256198347107,37.1652892561983,38.300826446281,25020349.75,0.0,1.0
2022-09-28,39.99,40.26,38.2099,38.44,26898133,39.6595041322314,39.9272727272727,37.8941157024793,38.1223140495868,27122284.1083333,0.0,1.0
2022-09-29,37.8,39.29,37.36,39.1,21488620,37.4876033057851,38.9652892561983,37.0512396694215,38.7768595041322,21667691.8333333,0.0,1.0
2022-09-30,37.73,39.45,37.51,37.71,23654086,37.4181818181818,39.1239669421488,37.2,37.398347107438,23851203.3833333,0.0,1.0
2022-10-03,37.9,38.39,36.82,38.0,26619773,37.5867768595041,38.0727272727273,36.5157024793388,37.6859504132231,26841604.4416667,0.0,1.0
2022-10-04,40.79,40.9,39.25,39.3061,31321448,40.4528925619835,40.5619834710744,38.9256198347107,38.9812561983471,31582460.0666666,0.0,1.0
2022-10-05,40.04,40.2899,38.66,39.74,20932494,39.7090909090909,39.9569256198347,38.3404958677686,39.4115702479339,21106931.45,0.0,1.0
2022-10-06,40.17,40.969,39.36,39.9,19942271,39.8380165289256,40.6304132231405,39.0347107438017,39.5702479338843,20108456.5916667,0.0,1.0
2022-10-07,37.53,39.19,37.32,39.07,25352593,37.2198347107438,38.8661157024793,37.0115702479339,38.7471074380165,25563864.6083333,0.0,1.0
2022-10-10,36.3,37.6,35.8432,37.6,21146201,36.0,37.2892561983471,35.5469752066116,37.2892561983471,21322419.3416667,0.0,1.0
2022-10-11,35.65,36.8511,34.625,36.04,29745362,35.3553719008264,36.5465454545455,34.3388429752066,35.7421487603306,29993240.0166667,0.0,1.0
2022-10-12,36.12,36.26,34.81,35.69,20427286,35.8214876033058,35.9603305785124,34.5223140495868,35.3950413223141,20597513.3833333,0.0,1.0
2022-10-13,36.04,36.48,33.74,34.17,31092793,35.7421487603306,36.1785123966942,33.4611570247934,33.8876033057851,31351899.6083333,0.0,1.0
2022-10-14,33.99,37.26,33.93,36.79,26041183,33.7090909090909,36.9520661157025,33.6495867768595,36.4859504132231,26258192.8583333,0.0,1.0
2022-10-17,36.38,36.69,35.28,35.42,24159169,36.0793388429752,36.3867768595041,34.9884297520661,35.1272727272727,24360495.4083333,0.0,1.0
2022-10-18,36.97,38.36,36.215,37.98,24733185,36.6644628099174,38.0429752066116,35.9157024793388,37.6661157024793,24939294.875,0.0,1.0
2022-10-19,35.38,36.6,35.1,36.52,23992218,35.0876033057851,36.297520661157,34.8099173553719,36.2181818181818,24192153.15,0.0,1.0
2022-10-20,35.25,36.708,34.92,35.09,22763529,34.9586776859504,36.4046280991736,34.6314049586777,34.8,22953225.075,0.0,1.0
2022-10-21,35.88,35.92,34.29,35.11,28271204,35.5834710743802,35.6231404958678,34.0066115702479,34.8198347107438,28506797.3666666,0.0,1.0
2022-10-24,35.43,35.68,34.055,35.6353,25299696,35.1371900826446,35.3851239669421,33.7735537190083,35.3407933884298,25510526.8,0.0,1.0
2022-10-25,37.81,37.9,35.79,35.83,26198139,37.497520661157,37.5867768595041,35.4942148760331,35.5338842975207,26416456.825,0.0,1.0
2022-10-26,37.89,39.498,37.06,37.2731,31298740,37.5768595041322,39.1715702479339,36.7537190082645,36.9650578512397,31559562.8333334,0.0,1.0
2022-10-27,37.87,38.98,37.58,38.67,20092031,37.5570247933884,38.6578512396694,37.2694214876033,38.3504132231405,20259464.5916667,0.0,1.0
2022-10-28,38.89,38.935,37.145,37.83,24616307,38.5685950413223,38.6132231404959,36.8380165289256,37.5173553719008,24821442.8916667,0.0,1.0
2022-10-31,38.28,39.15,37.79,38.55,19914493,37.9636363636364,38.8264462809917,37.4776859504132,38.2314049586777,20080447.1083333,0.0,1.0
2022-11-01,38.29,39.75,38.27,39.47,19113558,37.9735537190083,39.4214876033058,37.9537190082645,39.1438016528926,19272837.65,0.0,1.0
2022-11-02,36.44,39.185,36.43,38.17,28772683,36.1388429752066,38.8611570247934,36.1289256198347,37.8545454545455,29012455.3583333,0.0,1.0
2022-11-03,36.2,37.3383,35.3,35.58,21939451,35.900826446281,37.0297190082645,35.0082644628099,35.2859504132231,22122279.7583333,0.0,1.0
2022-11-04,35.22,37.24,34.32,37.06,29093123,34.9289256198347,36.9322314049587,34.0363636363636,36.7537190082645,29335565.6916667,0.0,1.0
2022-11-07,34.99,35.76,34.2,35.54,20041237,34.700826446281,35.4644628099174,33.9173553719008,35.2462809917355,20208247.3083333,0.0,1.0
2022-11-08,34.85,36.125,34.1,35.01,30769307,34.5619834710744,35.8264462809917,33.8181818181818,34.7206611570248,31025717.8916667,0.0,1.0
2022-11-09,32.57,34.26,32.51,34.2,30134419,32.300826446281,33.9768595041322,32.2413223140496,33.9173553719008,30385539.1583333,0.0,1.0
2022-11-10,37.3,37.33,34.85,35.555,48307116,36.9917355371901,37.0214876033058,34.5619834710744,35.2611570247934,48709675.3,0.0,1.0
2022-11-11,40.4,40.93,36.39,36.64,44346160,40.0661157024793,40.5917355371901,36.0892561983471,36.3371900826446,44715711.3333334,0.0,1.0
2022-11-14,38.91,40.26,38.75,39.8,31587757,38.5884297520661,39.9272727272727,38.4297520661157,39.4710743801653,31850988.3083333,0.0,1.0
2022-11-15,39.97,41.29,39.39,40.68,31872963,39.6396694214876,40.9487603305785,39.0644628099174,40.3438016528926,32138571.025,0.0,1.0
2022-11-16,37.91,39.32,37.7,39.2399,23821234,37.596694214876,38.9950413223141,37.3884297520661,38.9156033057851,24019744.2833333,0.0,1.0
2022-11-17,37.12,37.65,36.42,36.8199,21338085,36.8132231404959,37.3388429752066,36.1190082644628,36.5156033057851,21515902.375,0.0,1.0
2022-11-18,36.56,38.02,36.21,37.99,20206037,36.2578512396694,37.7057851239669,35.9107438016529,37.6760330578512,20374420.6416667,0.0,1.0
2022-11-21,35.2,36.31,34.77,36.16,24082187,34.9090909090909,36.0099173553719,34.4826446280992,35.8611570247934,24282871.8916667,0.0,1.0
2022-11-22,35.31,35.33,34.27,35.168,19686393,35.0181818181818,35.0380165289256,33.9867768595041,34.8773553719008,19850446.275,0.0,1.0
2022-11-23,36.32,36.53,35.32,35.46,25525884,36.0198347107438,36.2280991735537,35.0280991735537,35.1669421487603,25738599.7,0.0,1.0
2022-11-25,36.0,36.155,35.6,36.03,8847404,35.702479338843,35.8561983471074,35.3057851239669,35.7322314049587,8921132.36666666,0.0,1.0
2022-11-28,34.99,36.31,34.785,35.598,16970881,34.700826446281,36.0099173553719,34.497520661157,35.3038016528926,17112305.0083333,0.0,1.0
2022-11-29,34.8,35.82,34.682,35.12,17363022,34.5123966942149,35.5239669421488,34.3953719008264,34.8297520661157,17507713.85,0.0,1.0
2022-11-30,37.48,37.5,34.72,34.88,35243849,37.1702479338843,37.1900826446281,34.4330578512397,34.5917355371901,35537547.7416667,0.0,1.0
2022-12-01,37.9,38.295,36.86,37.7,24429155,37.5867768595041,37.9785123966942,36.5553719008264,37.3884297520661,24632731.2916667,0.0,1.0
2022-12-02,38.16,38.31,36.73,36.94,21188014,37.8446280991736,37.9933884297521,36.4264462809917,36.6347107438017,21364580.7833333,0.0,1.0
2022-12-05,36.07,38.18,35.83,37.63,25455801,35.7719008264463,37.8644628099174,35.5338842975207,37.3190082644628,25667932.675,0.0,1.0
2022-12-06,34.62,36.07,34.33,35.99,22781726,34.3338842975207,35.7719008264463,34.0462809917355,35.6925619834711,22971573.7166666,0.0,1.0
2022-12-07,34.35,34.995,33.96,34.302,22170104,34.0661157024793,34.7057851239669,33.6793388429752,34.0185123966942,22354854.8666667,0.0,1.0
2022-12-08,35.16,35.525,33.85,34.6,22192166,34.8694214876033,35.2314049586777,33.5702479338843,34.3140495867769,22377100.7166667,0.0,1.0
2022-12-09,34.65,35.71,34.6397,34.91,19110932,34.3636363636364,35.4148760330579,34.3534214876033,34.6214876033058,19270189.7666666,0.0,1.0
2022-12-12,35.31,35.31,34.08,34.38,16596330,35.0181818181818,35.0181818181818,33.798347107438,34.095867768595,16734632.75,0.0,1.0
2022-12-13,35.29,38.375,34.67,37.551,40489331,34.998347107438,38.0578512396694,34.3834710743802,37.2406611570248,40826742.0916667,0.0,1.0
2022-12-14,34.93,35.77,34.42,35.1,30821614,34.6413223140496,35.4743801652893,34.1355371900826,34.8099173553719,31078460.7833333,0.0,1.0
2022-12-15,33.22,34.34,33.165,33.91,24502941,32.9454545454545,34.0561983471074,32.8909090909091,33.6297520661157,24707132.175,0.0,1.0
2022-12-16,33.26,33.87,32.675,33.46,25057112,32.9851239669421,33.5900826446281,32.4049586776859,33.1834710743802,25265921.2666667,0.0,1.0
2022-12-19,32.22,33.26,32.02,33.11,19565611,31.9537190082645,32.9851239669421,31.7553719008265,32.8363636363636,19728657.7583333,0.0,1.0
2022-12-20,32.17,32.82,31.701,31.9,18487895,31.904132231405,32.5487603305785,31.4390082644628,31.6363636363636,18641960.7916666,0.0,1.0
2022-12-21,32.71,33.19,31.992,32.45,19604994,32.4396694214876,32.9157024793388,31.7276033057851,32.1818181818182,19768368.95,0.0,1.0
2022-12-22,31.6,32.125,30.59,32.1,24439715,31.3388429752066,31.8595041322314,30.3371900826446,31.8347107438017,24643379.2916667,0.0,1.0
2022-12-23,30.97,31.65,30.685,31.41,21825954,30.7140495867769,31.3884297520661,30.4314049586777,31.1504132231405,22007836.95,0.0,1.0
2022-12-27,29.78,30.59,29.66,30.51,19944695,29.5338842975207,30.3371900826446,29.4148760330579,30.2578512396694,20110900.7916666,0.0,1.0
2022-12-28,29.64,30.28,29.43,29.758,20305290,29.3950413223141,30.0297520661157,29.1867768595041,29.5120661157025,20474500.75,0.0,1.0
2022-12-29,31.17,31.39,29.96,30.18,25286942,30.9123966942149,31.1305785123967,29.7123966942149,29.9305785123967,25497666.5166667,0.0,1.0
2022-12-30,31.24,31.28,30.24,30.48,19036502,30.9818181818182,31.0214876033058,29.9900826446281,30.2280991735537,19195139.5166667,0.0,1.0
2023-01-03,30.46,32.15,30.02,31.84,24764597,30.2082644628099,31.8842975206612,29.7719008264463,31.5768595041322,24970968.6416667,0.0,1.0
2023-01-04,31.78,31.94,30.57,30.89,24025505,31.5173553719008,31.6760330578512,30.3173553719008,30.6347107438017,24225717.5416667,0.0,1.0
2023-01-05,31.02,31.43,30.55,31.39,15689522,30.7636363636364,31.1702479338843,30.297520661157,31.1305785123967,15820268.0166666,0.0,1.0
2023-01-06,31.37,31.68,30.05,30.93,24596242,31.1107438016529,31.4181818181818,29.801652892562,30.6743801652893,24801210.6833333,0.0,1.0
2023-01-09,32.81,33.45,32.02,32.43,25848474,32.5388429752066,33.1735537190083,31.7553719008265,32.1619834710744,26063877.95,0.0,1.0
2023-01-10,33.62,33.64,32.59,32.64,18974595,33.3421487603306,33.3619834710744,32.3206611570248,32.3702479338843,19132716.625,0.0,1.0
2023-01-11,34.76,34.76,33.46,33.93,22832089,34.4727272727273,34.4727272727273,33.1834710743802,33.6495867768595,23022356.4083333,0.0,1.0
2023-01-12,35.49,35.5,33.38,34.9,26598214,35.196694214876,35.2066115702479,33.104132231405,34.6115702479339,26819865.7833334,0.0,1.0
2023-01-13,35.99,36.02,34.61,34.662,26437435,35.6925619834711,35.7223140495868,34.3239669421488,34.3755371900826,26657746.9583333,0.0,1.0
2023-01-17,37.04,37.12,35.4701,36.22,19280780,36.7338842975207,36.8132231404959,35.176958677686,35.9206611570248,19441453.1666666,0.0,1.0
2023-01-18,35.95,38.01,35.93,37.59,29262979,35.6528925619835,37.695867768595,35.6330578512397,37.2793388429752,29506837.1583333,0.0,1.0
2023-01-19,34.79,35.61,34.435,35.3043,24398317,34.502479338843,35.3157024793388,34.1504132231405,35.0125289256198,24601636.3083333,0.0,1.0
2023-01-20,36.5,36.62,34.81,35.33,25075104,36.198347107438,36.3173553719008,34.5223140495868,35.0380165289256,25284063.2,0.0,1.0
2023-01-23,38.08,38.1,36.32,36.68,24992430,37.7652892561983,37.7851239669422,36.0198347107438,36.3768595041322,25200700.25,0.0,1.0
2023-01-24,37.48,38.61,37.272,37.6,22097689,37.1702479338843,38.2909090909091,36.9639669421488,37.2892561983471,22281836.4083333,0.0,1.0
2023-01-25,37.51,37.5793,35.68,36.42,24706599,37.2,37.2687272727273,35.3851239669421,36.1190082644628,24912487.325,0.0,1.0
2023-01-26,38.27,39.17,37.32,38.802,23479267,37.9537190082645,38.8462809917355,37.0115702479339,38.4813223140496,23674927.5583333,0.0,1.0
2023-01-27,40.39,40.69,37.92,38.02,37709739,40.0561983471074,40.3537190082645,37.6066115702479,37.7057851239669,38023986.825,0.0,1.0
2023-01-30,38.51,40.08,38.4627,39.7,26755002,38.1917355371901,39.7487603305785,38.144826446281,39.3719008264463,26977960.35,0.0,1.0
2023-01-31,39.93,40.095,38.69,38.69,21537892,39.6,39.7636363636364,38.3702479338843,38.3702479338843,21717374.4333333,0.0,1.0
2023-02-01,41.69,42.055,39.238,40.1,37584179,41.3454545454545,41.7074380165289,38.9137190082645,39.7685950413223,37897380.4916667,0.0,1.0
2023-02-02,44.41,45.46,43.095,43.34,56094183,44.0429752066116,45.0842975206612,42.7388429752066,42.9818181818182,56561634.525,0.0,1.0
2023-02-03,42.85,44.63,42.1,42.42,45729586,42.495867768595,44.2611570247934,41.7520661157025,42.0694214876033,46110665.8833334,0.0,1.0
2023-02-06,42.24,42.865,41.84,42.202,27496308,41.8909090909091,42.5107438016529,41.4942148760331,41.8532231404959,27725443.9,0.0,1.0
2023-02-07,42.98,43.18,41.3,42.28,39347894,42.6247933884298,42.8231404958678,40.9586776859504,41.9305785123967,39675793.1166666,0.0,1.0
2023-02-08,41.74,43.55,41.72,42.73,24619846,41.3950413223141,43.1900826446281,41.3752066115702,42.3768595041322,24825011.3833333,0.0,1.0
2023-02-09,40.5,42.68,40.2338,42.54,25579611,40.1652892561983,42.3272727272727,39.9012892561984,42.1884297520661,25792774.425,0.0,1.0
2023-02-10,39.15,40.24,38.73,39.72,32604457,38.8264462809917,39.9074380165289,38.4099173553719,39.3917355371901,32876160.8083334,0.0,1.0
2023-02-13,39.82,40.14,38.57,39.28,20508046,39.4909090909091,39.8082644628099,38.2512396694215,38.9553719008264,20678946.3833333,0.0,1.0
2023-02-14,40.82,40.99,38.845,39.36,33658563,40.4826446280992,40.6512396694215,38.5239669421488,39.0347107438017,33939051.025,0.0,1.0
2023-02-15,43.22,43.235,40.97,41.03,35213976,42.8628099173554,42.8776859504132,40.6314049586777,40.6909090909091,35507425.8,0.0,1.0
2023-02-16,42.02,43.76,41.715,42.25,41612441,41.6727272727273,43.398347107438,41.3702479338843,41.900826446281,41959211.3416666,0.0,1.0
2023-02-17,41.86,41.995,40.73,41.67,46103711,41.5140495867769,41.6479338842975,40.3933884297521,41.3256198347107,46487908.5916666,0.0,1.0
2023-02-21,39.31,41.255,39.295,40.57,37059565,38.9851239669422,40.9140495867769,38.9702479338843,40.2347107438017,37368394.7083333,0.0,1.0
2023-02-22,40.27,40.45,39.175,39.61,26524120,39.9371900826446,40.1157024793389,38.8512396694215,39.2826446280992,26745154.3333334,0.0,1.0
2023-02-23,39.66,40.84,38.46,40.83,35070468,39.3322314049587,40.502479338843,38.1421487603306,40.4925619834711,35362721.9,0.0,1.0
2023-02-24,38.44,38.95,38.05,38.54,34295896,38.1223140495868,38.6280991735537,37.7355371900826,38.2214876033058,34581695.1333333,0.0,1.0
2023-02-27,38.82,39.14,38.355,39.14,19750189,38.499173553719,38.8165289256198,38.0380165289256,38.8165289256198,19914773.9083333,0.0,1.0
2023-02-28,39.62,40.07,38.9903,38.9903,22610664,39.2925619834711,39.7388429752066,38.6680661157025,38.6680661157025,22799086.2,0.0,1.0
2023-03-01,38.7,39.68,38.48,39.46,23423260,38.3801652892562,39.3520661157025,38.1619834710744,39.1338842975207,23618453.8333333,0.0,1.0
2023-03-02,39.18,39.31,37.62,37.888,21924262,38.8561983471074,38.9851239669422,37.3090909090909,37.5748760330578,22106964.1833334,0.0,1.0
2023-03-03,40.46,40.705,39.23,39.34,19546263,40.1256198347107,40.3685950413223,38.9057851239669,39.0148760330579,19709148.525,0.0,1.0
2023-03-06,39.62,40.98,39.61,40.67,19469482,39.2925619834711,40.6413223140496,39.2826446280992,40.3338842975207,19631727.6833333,0.0,1.0
2023-03-07,38.96,40.13,38.95,39.61,26274224,38.6380165289256,39.798347107438,38.6280991735537,39.2826446280992,26493175.8666667,0.0,1.0
2023-03-08,38.91,39.27,38.24,38.91,17547749,38.5884297520661,38.9454545454546,37.9239669421488,38.5884297520661,17693980.2416667,0.0,1.0
2023-03-09,37.29,39.6,37.19,39.06,26786382,36.9818181818182,39.2727272727273,36.8826446280992,38.7371900826446,27009601.85,0.0,1.0
2023-03-10,36.02,37.27,35.27,36.94,60854135,35.7223140495868,36.9619834710744,34.9785123966942,36.6347107438017,61361252.7916666,0.0,1.0
2023-03-13,36.98,37.635,34.81,35.6,58533209,36.6743801652893,37.3239669421488,34.5223140495868,35.3057851239669,59020985.7416666,0.0,1.0
2023-03-14,37.77,38.48,37.265,38.19,31615536,37.4578512396694,38.1619834710744,36.9570247933884,37.8743801652893,31878998.8,0.0,1.0
2023-03-15,38.07,38.09,37.01,37.06,38618378,37.7553719008264,37.7752066115703,36.704132231405,36.7537190082645,38940197.8166667,0.0,1.0
2023-03-16,39.24,39.485,37.92,38.53,27989452,38.9157024793388,39.1586776859504,37.6066115702479,38.2115702479339,28222697.4333334,0.0,1.0
2023-03-17,38.68,39.37,38.09,39.05,28008178,38.3603305785124,39.0446280991736,37.7752066115703,38.7272727272727,28241579.4833333,0.0,1.0
2023-03-20,38.22,38.84,37.645,38.61,21337435,37.904132231405,38.5190082644628,37.3338842975207,38.2909090909091,21515246.9583333,0.0,1.0
2023-03-21,40.34,40.51,38.655,38.83,28736361,40.0066115702479,40.1752066115702,38.3355371900826,38.5090909090909,28975830.675,0.0,1.0
2023-03-22,38.39,40.45,38.37,40.41,33984484,38.0727272727273,40.1157024793389,38.0528925619835,40.0760330578512,34267688.0333333,0.0,1.0
2023-03-23,37.8,39.32,37.19,37.93,33756757,37.4876033057851,38.9950413223141,36.8826446280992,37.6165289256198,34038063.3083334,0.0,1.0
2023-03-24,37.73,37.97,37.0207,37.38,21516444,37.4181818181818,37.6561983471074,36.7147438016529,37.0710743801653,21695747.7,0.0,1.0
2023-03-27,37.76,38.7485,37.36,38.33,18408667,37.4479338842975,38.4282644628099,37.0512396694215,38.0132231404959,18562072.5583333,0.0,1.0
2023-03-28,37.19,37.84,36.96,37.61,14259285,36.8826446280992,37.5272727272727,36.6545454545455,37.299173553719,14378112.375,0.0,1.0
2023-03-29,38.59,38.69,37.62,37.86,19295206,38.2710743801653,38.3702479338843,37.3090909090909,37.5471074380165,19455999.3833333,0.0,1.0
2023-03-30,38.48,39.39,38.305,39.2395,14707025,38.1619834710744,39.0644628099174,37.9884297520661,38.9152066115702,14829583.5416667,0.0,1.0
2023-03-31,40.34,40.445,38.5914,38.87,26759752,40.0066115702479,40.1107438016529,38.2724628099174,38.5487603305785,26982749.9333334,0.0,1.0
2023-04-03,39.58,40.02,38.75,39.78,18304608,39.2528925619835,39.6892561983471,38.4297520661157,39.4512396694215,18457146.4,0.0,1.0
2023-04-04,39.37,39.99,38.9399,39.86,15159993,39.0446280991736,39.6595041322314,38.6180826446281,39.5305785123967,15286326.275,0.0,1.0
2023-04-05,37.97,39.098,37.595,39.06,18952540,37.6561983471074,38.7748760330579,37.2842975206612,38.7371900826446,19110477.8333334,0.0,1.0
2023-04-06,38.57,38.67,37.18,37.6879,17005191,38.2512396694215,38.3504132231405,36.8727272727273,37.3764297520661,17146900.925,0.0,1.0
2023-04-10,38.53,38.53,37.55,37.91,15013248,38.2115702479339,38.2115702479339,37.2396694214876,37.596694214876,15138358.4,0.0,1.0
2023-04-11,38.77,39.058,38.3521,38.72,14171009,38.4495867768595,38.7352066115702,38.0351404958678,38.4,14289100.7416667,0.0,1.0
2023-04-12,37.65,39.84,37.61,39.62,21343857,37.3388429752066,39.5107438016529,37.299173553719,39.2925619834711,21521722.475,0.0,1.0
2023-04-13,39.16,39.52,38.07,38.15,19604747,38.8363636363636,39.1933884297521,37.7553719008264,37.8347107438017,19768119.8916667,0.0,1.0
2023-04-14,38.79,39.4199,38.32,39.0,14184217,38.4694214876033,39.0941157024793,38.003305785124,38.6776859504132,14302418.8083333,0.0,1.0
2023-04-17,38.97,39.08,38.212,38.42,11343091,38.6479338842975,38.7570247933884,37.8961983471074,38.102479338843,11437616.7583333,0.0,1.0
2023-04-18,38.89,39.485,38.68,39.4321,12372296,38.5685950413223,39.1586776859504,38.3603305785124,39.1062148760331,12475398.4666667,0.0,1.0
2023-04-19,38.86,39.17,37.935,38.26,13336393,38.5388429752066,38.8462809917355,37.6214876033058,37.9438016528926,13447529.6083333,0.0,1.0
2023-04-20,37.39,38.426,37.34,38.01,18316104,37.0809917355372,38.1084297520661,37.0314049586777,37.695867768595,18468738.2,0.0,1.0
2023-04-21,37.63,37.755,37.17,37.48,14707786,37.3190082644628,37.4429752066116,36.8628099173554,37.1702479338843,14830350.8833333,0.0,1.0
2023-04-24,37.12,37.9,36.575,37.58,13725153,36.8132231404959,37.5867768595041,36.2727272727273,37.2694214876033,13839529.275,0.0,1.0
2023-04-25,35.91,36.99,35.91,36.91,15152513,35.6132231404959,36.6842975206612,35.6132231404959,36.6049586776859,15278783.9416667,0.0,1.0
2023-04-26,35.22,36.49,35.09,36.45,16750561,34.9289256198347,36.1884297520661,34.8,36.1487603305785,16890149.0083333,0.0,1.0
2023-04-27,35.7,36.035,35.2399,35.51,13178069,35.404958677686,35.7371900826446,34.9486611570248,35.2165289256198,13287886.2416667,0.0,1.0
2023-04-28,35.92,36.145,34.97,35.52,13054436,35.6231404958678,35.8462809917355,34.6809917355372,35.2264462809917,13163222.9666667,0.0,1.0
2023-05-01,35.74,36.075,35.405,35.76,13656938,35.4446280991736,35.7768595041322,35.1123966942149,35.4644628099174,13770745.8166667,0.0,1.0
2023-05-02,34.9,35.71,34.835,35.56,15783241,34.6115702479339,35.4148760330579,34.5471074380165,35.2661157024793,15914768.0083333,0.0,1.0
2023-05-03,34.76,35.79,34.72,34.97,22461448,34.4727272727273,35.4942148760331,34.4330578512397,34.6809917355372,22648626.7333333,0.0,1.0
2023-05-04,35.74,35.895,34.97,35.1,15979648,35.4446280991736,35.598347107438,34.6809917355372,34.8099173553719,16112811.7333333,0.0,1.0
2023-05-05,37.39,37.5,36.4,36.53,18041447,37.0809917355372,37.1900826446281,36.099173553719,36.2280991735537,18191792.3916667,0.0,1.0
2023-05-08,37.82,37.88,36.97,37.44,14507523,37.5074380165289,37.5669421487603,36.6644628099174,37.1305785123967,14628419.025,0.0,1.0
2023-05-09,38.25,38.28,37.25,37.35,8962532,37.9338842975207,37.9636363636364,36.9421487603306,37.0413223140496,9037219.76666666,0.0,1.0
2023-05-10,38.79,39.43,38.435,38.93,19015387,38.4694214876033,39.104132231405,38.1173553719008,38.6082644628099,19173848.5583333,0.0,1.0
2023-05-11,38.86,39.07,38.41,38.84,11655564,38.5388429752066,38.7471074380165,38.0925619834711,38.5190082644628,11752693.7,0.0,1.0
2023-05-12,37.68,38.96,37.5,38.89,16636773,37.3685950413223,38.6380165289256,37.1900826446281,38.5685950413223,16775412.775,0.0,1.0
2023-05-15,38.57,38.88,37.47,37.61,11591390,38.2512396694215,38.5586776859504,37.1603305785124,37.299173553719,11687984.9166667,0.0,1.0
2023-05-16,37.62,38.17,37.47,38.12,12230682,37.3090909090909,37.8545454545455,37.1603305785124,37.8049586776859,12332604.35,0.0,1.0
2023-05-17,38.58,38.7,37.42,37.8,13639043,38.2611570247934,38.3801652892562,37.1107438016529,37.4876033057851,13752701.6916667,0.0,1.0
2023-05-18,39.12,39.23,38.33,38.55,16548311,38.796694214876,38.9057851239669,38.0132231404959,38.2314049586777,16686213.5916667,0.0,1.0
2023-05-19,38.7,39.3,38.43,39.12,15071858,38.3801652892562,38.9752066115702,38.1123966942149,38.796694214876,15197456.8166667,0.0,1.0
2023-05-22,40.58,40.76,38.73,38.86,22861843,40.2446280991736,40.4231404958678,38.4099173553719,38.5388429752066,23052358.3583333,0.0,1.0
2023-05-23,39.7,41.28,39.7,40.25,23435984,39.3719008264463,40.9388429752066,39.3719008264463,39.9173553719008,23631283.8666667,0.0,1.0
2023-05-24,39.46,39.66,38.75,39.13,16276389,39.1338842975207,39.3322314049587,38.4297520661157,38.8066115702479,16412025.575,0.0,1.0
2023-05-25,38.38,39.67,38.16,39.65,17870485,38.0628099173554,39.3421487603306,37.8446280991736,39.3223140495868,18019405.7083333,0.0,1.0
2023-05-26,39.1,39.66,38.38,38.41,19108425,38.7768595041322,39.3322314049587,38.0628099173554,38.0925619834711,19267661.875,0.0,1.0
2023-05-30,39.81,40.835,39.42,40.07,20511912,39.4809917355372,40.497520661157,39.0942148760331,39.7388429752066,20682844.6,0.0,1.0
2023-05-31,40.49,40.49,39.355,39.52,14933620,40.1553719008265,40.1553719008265,39.0297520661157,39.1933884297521,15058066.8333333,0.0,1.0
2023-06-01,41.11,41.6,39.8098,40.15,14767428,40.7702479338843,41.2561983471074,39.4807933884298,39.8181818181818,14890489.9,0.0,1.0
2023-06-02,41.62,42.03,40.85,41.708,18025448,41.2760330578512,41.6826446280992,40.5123966942149,41.363305785124,18175660.0666667,0.0,1.0
2023-06-05,42.06,42.23,41.3,41.58,14419869,41.7123966942149,41.8809917355372,40.9586776859504,41.2363636363636,14540034.575,0.0,1.0
2023-06-06,42.68,42.78,41.03,41.39,15320251,42.3272727272727,42.4264462809917,40.6909090909091,41.0479338842975,15447919.7583333,0.0,1.0
2023-06-07,42.25,43.83,42.0901,43.3,21574803,41.900826446281,43.4677685950413,41.7422479338843,42.9421487603306,21754593.025,0.0,1.0
2023-06-08,42.68,42.735,41.91,42.09,11506285,42.3272727272727,42.3818181818182,41.5636363636364,41.7421487603306,11602170.7083333,0.0,1.0
2023-06-09,42.51,43.84,42.44,43.5,16327127,42.1586776859504,43.4776859504132,42.0892561983471,43.1404958677686,16463186.3916667,0.0,1.0
2023-06-12,43.28,43.54,42.53,42.76,14811402,42.9223140495868,43.1801652892562,42.1785123966942,42.4066115702479,14934830.35,0.0,1.0
2023-06-13,44.29,44.41,43.58,43.89,18559080,43.9239669421488,44.0429752066116,43.2198347107438,43.5272727272727,18713739,0.0,1.0
2023-06-14,44.07,44.645,43.15,44.35,20211666,43.7057851239669,44.2760330578512,42.7933884297521,43.9834710743802,20380096.55,0.0,1.0
2023-06-15,44.54,44.7,43.325,43.53,16791493,44.1719008264463,44.3305785123967,42.9669421487603,43.1702479338843,16931422.1083333,0.0,1.0
2023-06-16,44.31,45.0,44.0839,44.95,12975694,43.9438016528926,44.6280991735537,43.7195702479339,44.5785123966942,13083824.7833333,0.0,1.0
2023-06-20,44.26,44.71,43.41,44.01,10835338,43.8942148760331,44.3404958677686,43.0512396694215,43.6462809917355,10925632.4833333,0.0,1.0
2023-06-21,42.66,44.33,42.48,44.3,16387370,42.3074380165289,43.9636363636364,42.1289256198347,43.9338842975207,16523931.4166667,0.0,1.0
2023-06-22,42.67,42.8,41.95,42.29,10918907,42.3173553719008,42.4462809917355,41.603305785124,41.9404958677686,11009897.8916667,0.0,1.0
2023-06-23,42.14,42.43,41.505,41.93,13766733,41.7917355371901,42.0793388429752,41.1619834710744,41.5834710743802,13881455.775,0.0,1.0
2023-06-26,41.9,42.895,41.76,41.86,9556652,41.5537190082645,42.5404958677686,41.4148760330579,41.5140495867769,9636290.76666666,0.0,1.0
2023-06-27,43.32,43.47,42.06,42.3,16946899,42.9619834710744,43.1107438016529,41.7123966942149,41.9504132231405,17088123.1583333,0.0,1.0
2023-06-28,44.18,44.495,43.06,43.26,12814188,43.8148760330578,44.1272727272727,42.704132231405,42.902479338843,12920972.9,0.0,1.0
2023-06-29,43.79,44.51,43.6136,44.2001,11056750,43.4280991735537,44.1421487603306,43.2531570247934,43.8348099173554,11148889.5833333,0.0,1.0
2023-06-30,44.14,44.69,43.99,44.54,12080217,43.7752066115702,44.3206611570248,43.6264462809917,44.1719008264463,12180885.475,0.0,1.0
2023-07-03,45.12,45.43,44.52,44.52,7755890,44.7471074380165,45.0545454545455,44.1520661157025,44.1520661157025,7820522.41666667,0.0,1.0
2023-07-05,44.96,45.17,44.35,44.74,8985459,44.5884297520661,44.796694214876,43.9834710743802,44.3702479338843,9060337.825,0.0,1.0
2023-07-06,43.24,44.2,42.749,44.02,16128101,42.8826446280992,43.8347107438017,42.3957024793388,43.6561983471074,16262501.8416667,0.0,1.0
2023-07-07,43.73,44.315,43.4,43.46,9855878,43.3685950413223,43.9487603305785,43.0413223140496,43.100826446281,9938010.31666667,0.0,1.0
2023-07-10,45.37,45.379,43.53,43.69,15486730,44.9950413223141,45.0039669421488,43.1702479338843,43.3289256198347,15615786.0833333,0.0,1.0
2023-07-11,47.05,47.3,45.505,45.64,24449040,46.6611570247934,46.9090909090909,45.1289256198347,45.2628099173554,24652782,0.0,1.0
2023-07-12,47.48,48.23,46.85,48.23,22574424,47.0876033057851,47.8314049586777,46.4628099173554,47.8314049586777,22762544.2,0.0,1.0
2023-07-13,49.63,49.79,47.69,48.02,25614636,49.2198347107438,49.3785123966942,47.295867768595,47.6231404958678,25828091.3,0.0,1.0
2023-07-14,48.57,50.43,48.235,49.74,23522533,48.1685950413223,50.0132231404959,47.8363636363636,49.3289256198347,23718554.1083333,0.0,1.0
2023-07-17,49.68,49.89,48.2,48.57,13387262,49.2694214876033,49.4776859504132,47.801652892562,48.1685950413223,13498822.5166667,0.0,1.0
2023-07-18,49.86,50.155,49.435,49.85,12654679,49.4479338842975,49.7404958677686,49.0264462809917,49.4380165289256,12760134.6583333,0.0,1.0
2023-07-19,50.65,51.33,49.96,50.46,18358528,50.2314049586777,50.9057851239669,49.5471074380165,50.0429752066116,18511515.7333333,0.0,1.0
2023-07-20,47.76,50.08,47.59,49.74,26694647,47.3652892561983,49.6661157024793,47.196694214876,49.3289256198347,26917102.3916667,0.0,1.0
2023-07-21,47.93,48.62,47.39,48.388,15793707,47.5338842975207,48.2181818181818,46.998347107438,47.9880991735537,15925321.225,0.0,1.0
2023-07-24,47.41,48.05,46.905,47.83,11815018,47.0181818181818,47.6528925619835,46.5173553719008,47.4347107438017,11913476.4833333,0.0,1.0
2023-07-25,47.27,48.125,47.241,47.6,9332339,46.8793388429752,47.7272727272727,46.8505785123967,47.2066115702479,9410108.49166667,0.0,1.0
2023-07-26,48.28,48.52,47.03,47.18,13412676,47.8809917355372,48.1190082644628,46.6413223140496,46.7900826446281,13524448.3,0.0,1.0
2023-07-27,46.87,49.42,46.665,49.37,19613693,46.4826446280992,49.0115702479339,46.2793388429752,48.9619834710744,19777140.4416667,0.0,1.0
2023-07-28,49.44,49.44,47.98,48.11,17747222,49.0314049586777,49.0314049586777,47.5834710743802,47.7123966942149,17895115.5166667,0.0,1.0
2023-07-31,50.45,50.4891,49.69,49.78,13604767,50.0330578512397,50.0718347107438,49.2793388429752,49.3685950413223,13718140.0583333,0.0,1.0
2023-08-01,49.45,49.83,48.67,49.81,14716297,49.0413223140496,49.4181818181818,48.2677685950413,49.398347107438,14838932.8083333,0.0,1.0
2023-08-02,46.69,48.18,46.33,48.1701,24820434,46.304132231405,47.7818181818182,45.9471074380165,47.772,25027270.95,0.0,1.0
2023-08-03,46.19,46.59,45.86,46.13,16362147,45.8082644628099,46.204958677686,45.4809917355372,45.7487603305785,16498498.225,0.0,1.0
2023-08-04,45.38,46.65,45.29,46.45,18265261,45.004958677686,46.2644628099174,44.9157024793388,46.0661157024793,18417471.5083333,0.0,1.0
2023-08-07,45.15,45.6,44.24,45.54,17416212,44.7768595041322,45.2231404958678,43.8743801652893,45.1636363636364,17561347.1,0.0,1.0
2023-08-08,44.91,45.01,44.141,44.48,14785158,44.5388429752066,44.6380165289256,43.7761983471074,44.1123966942149,14908367.65,0.0,1.0
2023-08-09,43.29,44.82,43.24,44.78,18186278,42.9322314049587,44.4495867768595,42.8826446280992,44.4099173553719,18337830.3166667,0.0,1.0
2023-08-10,42.98,44.28,42.6327,43.78,19520392,42.6247933884298,43.9140495867769,42.2803636363636,43.4181818181818,19683061.9333333,0.0,1.0
2023-08-11,42.75,43.11,42.35,42.46,12415032,42.396694214876,42.7537190082645,42.0,42.1090909090909,12518490.6,0.0,1.0
2023-08-14,42.92,42.94,41.88,42.24,9937470,42.5652892561983,42.5851239669421,41.5338842975207,41.8909090909091,10020282.25,0.0,1.0
2023-08-15,42.17,42.81,42.12,42.63,11844763,41.8214876033058,42.4561983471074,41.7719008264463,42.2776859504132,11943469.3583333,0.0,1.0
2023-08-16,41.24,42.125,41.23,42.0,13777084,40.899173553719,41.7768595041322,40.8892561983471,41.6528925619835,13891893.0333333,0.0,1.0
2023-08-17,40.24,41.29,40.2201,41.29,16288106,39.9074380165289,40.9487603305785,39.8877024793388,40.9487603305785,16423840.2166667,0.0,1.0
2023-08-18,40.38,40.77,39.32,39.35,21619704,40.0462809917355,40.4330578512397,38.9950413223141,39.0247933884298,21799868.2,0.0,1.0
2023-08-21,41.1,41.19,40.34,40.6,16309879,40.7603305785124,40.8495867768595,40.0066115702479,40.2644628099174,16445794.6583333,0.0,1.0
2023-08-22,41.01,41.73,40.57,41.59,11940784,40.6710743801653,41.3851239669421,40.2347107438017,41.2462809917355,12040290.5333333,0.0,1.0
2023-08-23,41.96,42.11,40.92,41.0,11937763,41.6132231404959,41.7619834710744,40.5818181818182,40.6611570247934,12037244.3583333,0.0,1.0
2023-08-24,40.47,42.3,40.42,42.2494,16708057,40.1355371900826,41.9504132231405,40.0859504132231,41.9002314049587,16847290.8083334,0.0,1.0
2023-08-25,40.97,41.34,40.14,40.49,17067541,40.6314049586777,40.998347107438,39.8082644628099,40.1553719008265,17209770.5083333,0.0,1.0
2023-08-28,41.08,41.595,40.88,41.36,9120813,40.7404958677686,41.2512396694215,40.5421487603306,41.0181818181818,9196819.775,0.0,1.0
2023-08-29,43.31,43.415,40.87,41.08,20413835,42.9520661157025,43.0561983471074,40.5322314049587,40.7404958677686,20583950.2916667,0.0,1.0
2023-08-30,43.61,43.76,42.71,43.06,9477538,43.2495867768595,43.398347107438,42.3570247933884,42.704132231405,9556517.48333333,0.0,1.0
2023-08-31,43.75,44.1,43.4,43.83,11163662,43.3884297520661,43.7355371900826,43.0413223140496,43.4677685950413,11256692.5166667,0.0,1.0
2023-09-01,43.62,44.33,43.49,44.11,13674272,43.2595041322314,43.9636363636364,43.1305785123967,43.7454545454545,13788224.2666667,0.0,1.0
2023-09-05,44.01,44.1173,43.165,43.28,9165759,43.6462809917355,43.752694214876,42.8082644628099,42.9223140495868,9242140.32500001,0.0,1.0
2023-09-06,44.17,44.69,43.69,44.25,12236539,43.804958677686,44.3206611570248,43.3289256198347,43.8842975206612,12338510.1583333,0.0,1.0
2023-09-07,44.01,44.13,42.9704,43.29,11734078,43.6462809917355,43.7652892561984,42.6152727272727,42.9322314049587,11831861.9833333,0.0,1.0
2023-09-08,43.68,44.395,43.425,44.0,11199651,43.68,44.395,43.425,44.0,11199651,0.364,1.0
2023-09-11,44.6,44.81,43.87,44.22,11086352,44.6,44.81,43.87,44.22,11086352,0.0,1.0
2023-09-12,44.01,45.16,44.01,44.24,11424721,44.01,45.16,44.01,44.24,11424721,0.0,1.0
2023-09-13,43.43,44.2197,43.285,43.87,10480240,43.43,44.2197,43.285,43.87,10480240,0.0,1.0
2023-09-14,43.61,44.0,43.22,43.67,9560631,43.61,44.0,43.22,43.67,9560631,0.0,1.0
2023-09-15,43.06,43.715,42.72,43.51,12787007,43.06,43.715,42.72,43.51,12787007,0.0,1.0
2023-09-18,42.01,42.9301,42.01,42.93,10385299,42.01,42.9301,42.01,42.93,10385299,0.0,1.0
2023-09-19,41.51,41.965,41.082,41.87,11382885,41.51,41.965,41.082,41.87,11382885,0.0,1.0
2023-09-20,40.78,42.07,40.755,41.73,13617134,40.78,42.07,40.755,41.73,13617134,0.0,1.0
2023-09-21,39.54,40.17,39.525,39.99,16408381,39.54,40.17,39.525,39.99,16408381,0.0,1.0
2023-09-22,38.82,40.09,38.795,39.99,13292771,38.82,40.09,38.795,39.99,13292771,0.0,1.0
2023-09-25,38.8,39.0805,38.365,38.55,11853783,38.8,39.0805,38.365,38.55,11853783,0.0,1.0
2023-09-26,38.43,39.25,38.36,38.56,16883107,38.43,39.25,38.36,38.56,16883107,0.0,1.0
2023-09-27,38.68,39.21,38.135,39.01,16236401,38.68,39.21,38.135,39.01,16236401,0.0,1.0
2023-09-28,39.12,39.55,38.2,38.7,15932110,39.12,39.55,38.2,38.7,15932110,0.0,1.0
2023-09-29,39.67,40.245,39.48,39.84,17449491,39.67,40.245,39.48,39.84,17449491,0.0,1.0
2023-10-02,39.04,39.91,38.78,39.69,17508354,39.04,39.91,38.78,39.69,17508354,0.0,1.0
2023-10-03,37.97,39.09,37.76,38.53,17963176,37.97,39.09,37.76,38.53,17963176,0.0,1.0
2023-10-04,38.53,38.67,37.55,38.12,15404478,38.53,38.67,37.55,38.12,15404478,0.0,1.0
2023-10-05,38.54,38.75,37.745,38.392,12411175,38.54,38.75,37.745,38.392,12411175,0.0,1.0
2023-10-06,39.21,39.34,37.78,37.84,16356720,39.21,39.34,37.78,37.84,16356720,0.0,1.0
2023-10-09,39.36,39.47,38.335,38.47,11205833,39.36,39.47,38.335,38.47,11205833,0.0,1.0
2023-10-10,40.19,40.81,39.44,39.44,14549761,40.19,40.81,39.44,39.44,14549761,0.0,1.0
2023-10-11,39.9,40.77,39.49,40.37,12459783,39.9,40.77,39.49,40.37,12459783,0.0,1.0
2023-10-12,38.48,39.9699,38.28,39.9699,14137716,38.48,39.9699,38.28,39.9699,14137716,0.0,1.0
2023-10-13,37.77,38.55,37.565,38.43,13091431,37.77,38.55,37.565,38.43,13091431,0.0,1.0
2023-10-16,38.53,38.68,37.59,38.03,13624387,38.53,38.68,37.59,38.03,13624387,0.0,1.0
2023-10-17,39.18,39.4362,38.0,38.0,13700768,39.18,39.4362,38.0,38.0,13700768,0.0,1.0
2023-10-18,37.43,38.87,37.375,38.78,16694699,37.43,38.87,37.375,38.78,16694699,0.0,1.0
2023-10-19,36.61,37.63,36.52,37.43,21633818,36.61,37.63,36.52,37.43,21633818,0.0,1.0
2023-10-20,36.03,36.76,35.88,36.52,18021816,36.03,36.76,35.88,36.52,18021816,0.0,1.0
2023-10-23,36.11,36.815,35.1,35.67,19262823,36.11,36.815,35.1,35.67,19262823,0.0,1.0
2023-10-24,37.17,37.96,36.77,36.77,17580652,37.17,37.96,36.77,36.77,17580652,0.0,1.0
2023-10-25,35.22,36.79,35.175,36.68,17377386,35.22,36.79,35.175,36.68,17377386,0.0,1.0
2023-10-26,34.76,35.71,34.43,35.27,20928877,34.76,35.71,34.43,35.27,20928877,0.0,1.0
2023-10-27,34.1,35.4297,34.07,35.28,14793016,34.1,35.4297,34.07,35.28,14793016,0.0,1.0
2023-10-30,34.29,34.8001,33.76,34.53,13990256,34.29,34.8001,33.76,34.53,13990256,0.0,1.0
2023-10-31,35.08,35.22,34.08,34.34,10991937,35.08,35.22,34.08,34.34,10991937,0.0,1.0
2023-11-01,35.31,35.36,34.54,35.25,17265784,35.31,35.36,34.54,35.25,17265784,0.0,1.0
2023-11-02,38.28,38.3,37.05,37.09,28629714,38.28,38.3,37.05,37.09,28629714,0.0,1.0
2023-11-03,40.44,40.74,39.1,39.189,28343102,40.44,40.74,39.1,39.189,28343102,0.0,1.0
2023-11-06,39.77,40.82,39.14,40.68,21315693,39.77,40.82,39.14,40.68,21315693,0.0,1.0
2023-11-07,40.91,41.01,39.6915,39.99,18153759,40.91,41.01,39.6915,39.99,18153759,0.0,1.0
2023-11-08,40.34,41.05,39.94,41.05,18400860,40.34,41.05,39.94,41.05,18400860,0.0,1.0
2023-11-09,39.09,40.89,38.94,40.68,25529755,39.09,40.89,38.94,40.68,25529755,0.0,1.0
2023-11-10,39.73,39.86,38.74,39.01,19188083,39.73,39.86,38.74,39.01,19188083,0.0,1.0
2023-11-13,39.91,39.93,38.71,39.37,13480163,39.91,39.93,38.71,39.37,13480163,0.0,1.0
2023-11-14,41.95,42.05,41.21,41.565,25966929,41.95,42.05,41.21,41.565,25966929,0.0,1.0
2023-11-15,43.01,43.75,42.12,42.12,25809087,43.01,43.75,42.12,42.12,25809087,0.0,1.0
2023-11-16,42.21,42.73,41.6188,42.665,17763945,42.21,42.73,41.6188,42.665,17763945,0.0,1.0
2023-11-17,43.7,43.73,42.34,42.54,16886969,43.7,43.73,42.34,42.54,16886969,0.0,1.0
2023-11-20,44.88,45.0264,43.72,43.85,15779391,44.88,45.0264,43.72,43.85,15779391,0.0,1.0
2023-11-21,43.87,44.41,43.61,44.25,13742765,43.87,44.41,43.61,44.25,13742765,0.0,1.0
2023-11-22,44.32,44.59,43.63,44.3315,11585970,44.32,44.59,43.63,44.3315,11585970,0.0,1.0
2023-11-24,44.88,45.12,44.165,44.19,7296085,44.88,45.12,44.165,44.19,7296085,0.0,1.0
2023-11-27,45.45,45.67,44.28,44.65,13262139,45.45,45.67,44.28,44.65,13262139,0.0,1.0
2023-11-28,46.7,46.77,44.985,45.39,17917691,46.7,46.77,44.985,45.39,17917691,0.0,1.0
2023-11-29,46.9,48.015,46.7,47.21,23347257,46.9,48.015,46.7,47.21,23347257,0.0,1.0
2023-11-30,46.11,47.28,45.85,47.1726,21365319,46.11,47.28,45.85,47.1726,21365319,0.0,1.0
2023-12-01,48.43,48.45,46.07,46.55,24737354,48.43,48.45,46.07,46.55,24737354,0.0,1.0
2023-12-04,48.69,48.9882,47.71,48.35,24898358,48.69,48.9882,47.71,48.35,24898358,0.0,1.0
2023-12-05,48.26,48.94,47.8799,48.23,17314047,48.26,48.94,47.8799,48.23,17314047,0.0,1.0
2023-12-06,48.04,49.345,47.99,48.76,20093722,48.04,49.345,47.99,48.76,20093722,0.0,1.0
2023-12-07,48.29,48.385,47.5,47.83,13434312,48.29,48.385,47.5,47.83,13434312,0.0,1.0
2023-12-08,49.18,49.695,47.78,48.06,19869098,49.18,49.695,47.78,48.06,19869098,0.0,1.0
2023-12-11,48.53,48.74,48.01,48.6101,13698219,48.53,48.74,48.01,48.6101,13698219,0.0,1.0
2023-12-12,48.38,48.64,47.82,48.55,11432466,48.38,48.64,47.82,48.55,11432466,0.0,1.0
2023-12-13,50.17,50.17,47.405,48.38,28900448,50.17,50.17,47.405,48.38,28900448,0.0,1.0
2023-12-14,52.02,52.5,51.14,51.28,41229704,52.02,52.5,51.14,51.28,41229704,0.0,1.0
2023-12-15,51.11,52.17,50.8,51.962,18894831,51.11,52.17,50.8,51.962,18894831,0.0,1.0
2023-12-18,51.07,51.64,50.56,50.6871,12644979,51.07,51.64,50.56,50.6871,12644979,0.0,1.0
2023-12-19,53.18,53.395,51.465,51.52,21883183,53.18,53.395,51.465,51.52,21883183,0.0,1.0
2023-12-20,51.01,53.575,50.99,53.08,24224255,51.01,53.575,50.99,53.08,24224255,0.0,1.0
2023-12-21,52.31,52.46,51.285,52.0372,15321681,52.31,52.46,51.285,52.0372,15321681,0.0,1.0
2023-12-22,53.01,53.34,52.34,52.57,15303396,53.01,53.34,52.34,52.57,15303396,0.0,1.0
2023-12-26,53.79,54.0157,53.07,53.25,13212017,53.79,54.0157,53.07,53.25,13212017,0.0,1.0
2023-12-27,54.26,54.52,53.8,54.3,13727519,54.26,54.52,53.8,54.3,13727519,0.0,1.0
2023-12-28,54.14,54.3899,53.79,54.0,11828164,54.14,54.3899,53.79,54.0,11828164,0.0,1.0
2023-12-29,52.37,54.21,52.24,54.0,18769128,52.37,54.21,52.24,54.0,18769128,0.0,1.0
2024-01-02,50.5,51.84,50.215,51.7999,24389169,50.5,51.84,50.215,51.7999,24389169,0.0,1.0
2024-01-03,48.52,49.46,48.37,49.235,27345639,48.52,49.46,48.37,49.235,27345639,0.0,1.0
2024-01-04,48.91,49.39,48.07,48.41,16950617,48.91,49.39,48.07,48.41,16950617,0.0,1.0
2024-01-05,48.9,49.35,48.17,48.352,17059629,48.9,49.35,48.17,48.352,17059629,0.0,1.0
2024-01-08,50.28,50.375,48.7,48.97,16536535,50.28,50.375,48.7,48.97,16536535,0.0,1.0
2024-01-09,49.5,50.1588,49.37,49.7,13039093,49.5,50.1588,49.37,49.7,13039093,0.0,1.0
2024-01-10,49.35,49.8,48.52,49.5,15628689,49.35,49.8,48.52,49.5,15628689,0.0,1.0
2024-01-11,48.18,49.54,47.38,49.41,21393180,48.18,49.54,47.38,49.41,21393180,0.0,1.0
2024-01-12,47.38,48.9,47.3241,48.03,14080340,47.38,48.9,47.3241,48.03,14080340,0.0,1.0
2024-01-16,46.76,47.18,46.0399,46.712,17272963,46.76,47.18,46.0399,46.712,17272963,0.0,1.0
2024-01-17,45.92,45.99,45.2,45.94,15512808,45.92,45.99,45.2,45.94,15512808,0.0,1.0
2024-01-18,45.66,46.565,45.08,46.45,18101373,45.66,46.565,45.08,46.45,18101373,0.0,1.0
2024-01-19,46.28,46.3,45.02,45.92,16684632,46.28,46.3,45.02,45.92,16684632,0.0,1.0
2024-01-22,47.33,48.525,46.8,46.89,23104068,47.33,48.525,46.8,46.89,23104068,0.0,1.0
2024-01-23,47.38,47.92,46.89,47.68,12640312,47.38,47.92,46.89,47.68,12640312,0.0,1.0
2024-01-24,46.28,48.23,46.25,48.22,16494013,46.28,48.23,46.25,48.22,16494013,0.0,1.0
2024-01-25,45.82,46.7,45.535,46.28,16519905,45.82,46.7,45.535,46.28,16519905,0.0,1.0
2024-01-26,45.92,46.88,45.78,46.21,13739355,45.92,46.88,45.78,46.21,13739355,0.0,1.0
2024-01-29,48.11,48.185,45.92,46.19,18104210,48.11,48.185,45.92,46.19,18104210,0.0,1.0
2024-01-30,46.86,48.1,46.85,48.1,15485297,46.86,48.1,46.85,48.1,15485297,0.0,1.0
2024-01-31,45.41,47.43,45.33,46.26,27028911,45.41,47.43,45.33,46.26,27028911,0.0,1.0
2024-02-01,46.03,46.39,44.99,45.8,17395535,46.03,46.39,44.99,45.8,17395535,0.0,1.0
2024-02-02,46.66,46.81,45.225,45.75,21927579,46.66,46.81,45.225,45.75,21927579,0.0,1.0
2024-02-05,45.2,46.3,44.625,46.2,19679342,45.2,46.3,44.625,46.2,19679342,0.0,1.0
2024-02-06,46.7,46.74,45.29,45.45,14335773,46.7,46.74,45.29,45.45,14335773,0.0,1.0
2024-02-07,47.17,47.59,46.325,47.05,11384494,47.17,47.59,46.325,47.05,11384494,0.0,1.0
2024-02-08,48.44,48.605,47.12,47.47,14530284,48.44,48.605,47.12,47.47,14530284,0.0,1.0
2024-02-09,49.59,49.91,48.85,49.17,17091687,49.59,49.91,48.85,49.17,17091687,0.0,1.0
2024-02-12,50.72,51.095,49.56,49.6,13661702,50.72,51.095,49.56,49.6,13661702,0.0,1.0
2024-02-13,47.88,48.88,47.39,48.0701,25947552,47.88,48.88,47.39,48.0701,25947552,0.0,1.0
2024-02-14,50.5,50.56,48.77,49.12,17210460,50.5,50.56,48.77,49.12,17210460,0.0,1.0
2024-02-15,51.64,52.06,50.81,51.0,15272552,51.64,52.06,50.81,51.0,15272552,0.0,1.0
2024-02-16,50.33,51.74,50.29,50.96,16510836,50.33,51.74,50.29,50.96,16510836,0.0,1.0
2024-02-20,48.69,49.88,47.865,49.52,15225377,48.69,49.88,47.865,49.52,15225377,0.0,1.0
2024-02-21,47.31,47.91,46.9101,47.64,12669482,47.31,47.91,46.9101,47.64,12669482,0.0,1.0
2024-02-22,48.48,48.75,47.62,48.118,10923305,48.48,48.75,47.62,48.118,10923305,0.0,1.0
2024-02-23,48.41,49.2901,48.1,48.89,10598614,48.41,49.2901,48.1,48.89,10598614,0.0,1.0
2024-02-26,50.08,50.14,48.38,48.44,12132742,50.08,50.14,48.38,48.44,12132742,0.0,1.0
2024-02-27,51.54,51.545,50.6,50.82,14213534,51.54,51.545,50.6,50.82,14213534,0.0,1.0
2024-02-28,51.16,52.085,50.91,51.3,12116347,51.16,52.085,50.91,51.3,12116347,0.0,1.0
2024-02-29,51.25,52.33,50.71,52.06,12412383,51.25,52.33,50.71,52.06,12412383,0.0,1.0
2024-03-01,51.14,51.59,50.36,51.07,10880552,51.14,51.59,50.36,51.07,10880552,0.0,1.0
2024-03-04,50.68,51.48,50.19,51.37,9194792,50.68,51.48,50.19,51.37,9194792,0.0,1.0
2024-03-05,48.9,50.47,48.58,50.0,14098045,48.9,50.47,48.58,50.0,14098045,0.0,1.0
2024-03-06,49.68,50.17,48.97,49.908,12097361,49.68,50.17,48.97,49.908,12097361,0.0,1.0
2024-03-07,50.25,50.59,49.49,50.07,8873614,50.25,50.59,49.49,50.07,8873614,0.0,1.0
2024-03-08,50.75,52.428,50.24,50.81,16412418,50.75,52.428,50.24,50.81,16412418,0.0,1.0
2024-03-11,50.65,51.8,50.49,50.94,11318205,50.65,51.8,50.49,50.94,11318205,0.0,1.0
2024-03-12,50.25,50.89,49.525,50.83,10051139,50.25,50.89,49.525,50.83,10051139,0.0,1.0
2024-03-13,50.36,51.31,49.78,49.935,8969858,50.36,51.31,49.78,49.935,8969858,0.0,1.0
2024-03-14,48.74,50.61,48.185,50.385,17816992,48.74,50.61,48.185,50.385,17816992,0.0,1.0
2024-03-15,48.66,49.145,48.15,48.22,11891734,48.66,49.145,48.15,48.22,11891734,0.0,1.0
2024-03-18,48.79,49.1215,48.03,48.9,8728945,48.79,49.1215,48.03,48.9,8728945,0.0,1.0
2024-03-19,48.51,48.78,47.45,48.05,11645254,48.51,48.78,47.45,48.05,11645254,0.0,1.0
2024-03-20,50.21,50.475,48.29,48.44,15661765,50.21,50.475,48.29,48.44,15661765,0.0,1.0
2024-03-21,50.53,51.36,50.5,50.76,13536979,50.53,51.36,50.5,50.76,13536979,0.0,1.0
2024-03-22,49.41,50.33,49.25,50.07,8941729,49.41,50.33,49.25,50.07,8941729,0.0,1.0
2024-03-25,50.25,50.45,49.385,49.42,8755915,50.25,50.45,49.385,49.42,8755915,0.0,1.0
2024-03-26,50.03,50.96,50.0,50.81,6904760,50.03,50.96,50.0,50.81,6904760,0.0,1.0
2024-03-27,50.11,50.885,49.45,50.79,11450137,50.11,50.885,49.45,50.79,11450137,0.0,1.0
2024-03-28,50.08,50.61,49.97,50.22,8248920,50.08,50.61,49.97,50.22,8248920,0.0,1.0
2024-04-01,49.24,50.11,48.815,50.07,10187559,49.24,50.11,48.815,50.07,10187559,0.0,1.0
2024-04-02,47.78,47.91,47.045,47.685,12759716,47.78,47.91,47.045,47.685,12759716,0.0,1.0
2024-04-03,47.92,48.21,47.15,47.46,9852782,47.92,48.21,47.15,47.46,9852782,0.0,1.0
2024-04-04,47.27,48.83,47.205,48.46,13156255,47.27,48.83,47.205,48.46,13156255,0.0,1.0
2024-04-05,47.12,47.595,46.6,46.73,14099309,47.12,47.595,46.6,46.73,14099309,0.0,1.0
2024-04-08,48.1,48.245,47.544,47.69,8488519,48.1,48.245,47.544,47.69,8488519,0.0,1.0
2024-04-09,48.62,48.85,48.01,48.11,10080048,48.62,48.85,48.01,48.11,10080048,0.0,1.0
2024-04-10,47.49,47.885,46.97,47.132,14640414,47.49,47.885,46.97,47.132,14640414,0.0,1.0
2024-04-11,48.2,48.24,47.0,47.775,9271019,48.2,48.24,47.0,47.775,9271019,0.0,1.0
2024-04-12,46.51,47.73,46.315,47.7,12187168,46.51,47.73,46.315,47.7,12187168,0.0,1.0
2024-04-15,44.38,46.73,44.245,46.73,16069967,44.38,46.73,44.245,46.73,16069967,0.0,1.0
2024-04-16,43.65,44.095,43.15,43.84,16870247,43.65,44.095,43.15,43.84,16870247,0.0,1.0
2024-04-17,43.02,44.14,42.8,43.99,11875168,43.02,44.14,42.8,43.99,11875168,0.0,1.0
2024-04-18,42.91,43.6618,42.52,42.975,11458280,42.91,43.6618,42.52,42.975,11458280,0.0,1.0
2024-04-19,42.0,43.305,41.71,42.75,14695002,42.0,43.305,41.71,42.75,14695002,0.0,1.0
2024-04-22,42.6,42.89,41.575,42.19,13511677,42.6,42.89,41.575,42.19,13511677,0.0,1.0
2024-04-23,43.87,44.36,42.79,42.79,16446152,43.87,44.36,42.79,42.79,16446152,0.0,1.0
2024-04-24,43.9,44.83,43.46,44.78,10415061,43.9,44.83,43.46,44.78,10415061,0.0,1.0
2024-04-25,43.61,43.765,42.47,42.63,11227283,43.61,43.765,42.47,42.63,11227283,0.0,1.0
2024-04-26,44.07,44.27,43.12,43.63,9101150,44.07,44.27,43.12,43.63,9101150,0.0,1.0
2024-04-29,45.13,45.605,44.66,44.7,10564562,45.13,45.605,44.66,44.7,10564562,0.0,1.0
2024-04-30,43.46,44.9102,43.445,44.58,13900052,43.46,44.9102,43.445,44.58,13900052,0.0,1.0
2024-05-01,43.82,45.16,42.9871,43.1,16056290,43.82,45.16,42.9871,43.1,16056290,0.0,1.0
2024-05-02,44.93,45.0299,43.58,44.49,11188348,44.93,45.0299,43.58,44.49,11188348,0.0,1.0
2024-05-03,45.47,46.66,45.115,46.25,12656484,45.47,46.66,45.115,46.25,12656484,0.0,1.0
2024-05-06,46.5,46.61,45.87,45.92,8257832,46.5,46.61,45.87,45.92,8257832,0.0,1.0
2024-05-07,45.55,46.305,45.48,46.2,7904182,45.55,46.305,45.48,46.2,7904182,0.0,1.0
2024-05-08,44.43,44.8,44.28,44.57,9752986,44.43,44.8,44.28,44.57,9752986,0.0,1.0
2024-05-09,44.16,44.31,43.635,44.04,9359753,44.16,44.31,43.635,44.04,9359753,0.0,1.0
2024-05-10,42.92,44.47,42.85,44.33,15483646,42.92,44.47,42.85,44.33,15483646,0.0,1.0
2024-05-13,44.17,44.85,43.36,43.4,18083268,44.17,44.85,43.36,43.4,18083268,0.0,1.0
2024-05-14,45.12,45.97,44.635,44.65,17215955,45.12,45.97,44.635,44.65,17215955,0.0,1.0
2024-05-15,45.77,46.36,44.992,46.072,11198103,45.77,46.36,44.992,46.072,11198103,0.0,1.0
2024-05-16,44.96,45.77,44.92,45.58,8377685,44.96,45.77,44.92,45.58,8377685,0.0,1.0
2024-05-17,45.45,45.61,44.72,45.238,12442498,45.45,45.61,44.72,45.238,12442498,0.0,1.0
2024-05-20,45.6,45.629,44.94,45.39,7354125,45.6,45.629,44.94,45.39,7354125,0.0,1.0
2024-05-21,45.2,45.635,45.05,45.5,5510258,45.2,45.635,45.05,45.5,5510258,0.0,1.0
2024-05-22,44.99,45.61,44.72,45.13,6739604,44.99,45.61,44.72,45.13,6739604,0.0,1.0
2024-05-23,43.61,45.27,43.35,45.27,13952549,43.61,45.27,43.35,45.27,13952549,0.0,1.0
2024-05-24,44.38,44.53,43.625,43.77,7302867,44.38,44.53,43.625,43.77,7302867,0.0,1.0
2024-05-28,44.03,44.49,43.54,44.26,6819850,44.03,44.49,43.54,44.26,6819850,0.0,1.0
2024-05-29,43.48,43.6,42.97,43.37,9531904,43.48,43.6,42.97,43.37,9531904,0.0,1.0
2024-05-30,42.79,43.125,42.49,43.03,8977620,42.79,43.125,42.49,43.03,8977620,0.0,1.0
2024-05-31,42.45,43.61,41.78,43.2,12984351,42.45,43.61,41.78,43.2,12984351,0.0,1.0
2024-06-03,42.98,43.52,42.34,43.0,9725358,42.98,43.52,42.34,43.0,9725358,0.0,1.0
2024-06-04,43.23,43.515,42.635,42.73,6093060,43.23,43.515,42.635,42.73,6093060,0.0,1.0
2024-06-05,44.15,44.16,43.025,43.55,5980128,44.15,44.16,43.025,43.55,5980128,0.0,1.0
2024-06-06,44.76,45.08,43.95,44.09,6468825,44.76,45.08,43.95,44.09,6468825,0.0,1.0
2024-06-07,43.8,44.74,43.62,44.18,8128791,43.8,44.74,43.62,44.18,8128791,0.0,1.0
2024-06-10,44.15,44.27,43.34,43.4,5336950,44.15,44.27,43.34,43.4,5336950,0.0,1.0
2024-06-11,44.16,44.225,43.25,43.88,7323081,44.16,44.225,43.25,43.88,7323081,0.0,1.0
2024-06-12,45.08,45.9,44.915,45.3,14274016,45.08,45.9,44.915,45.3,14274016,0.0,1.0
2024-06-13,44.38,45.72,44.32,45.48,7833574,44.38,45.72,44.32,45.48,7833574,0.0,1.0
2024-06-14,43.87,44.29,43.55,44.2,7431815,43.87,44.29,43.55,44.2,7431815,0.0,1.0
2024-06-17,44.13,44.44,43.28,43.53,6124635,44.13,44.44,43.28,43.53,6124635,0.0,1.0
2024-06-18,43.68,44.04,43.61,43.97,5110173,43.68,44.04,43.61,43.97,5110173,0.0,1.0
2024-06-20,43.37,43.6,42.83,43.6,7628685,43.37,43.6,42.83,43.6,7628685,0.0,1.0
2024-06-21,43.32,43.39,42.89,43.2,5174976,43.32,43.39,42.89,43.2,5174976,0.0,1.0
2024-06-24,43.24,43.92,42.9,43.32,7288282,43.24,43.92,42.9,43.32,7288282,0.0,1.0
2024-06-25,43.33,43.54,42.97,43.24,5723370,43.33,43.54,42.97,43.24,5723370,0.0,1.0
2024-06-26,43.58,43.73,43.13,43.15,4631181,43.58,43.73,43.13,43.15,4631181,0.0,1.0
2024-06-27,44.01,44.065,43.14,43.35,5397360,44.01,44.065,43.14,43.35,5397360,0.0,1.0
2024-06-28,43.95,44.34,43.51,44.16,9033316,43.95,44.34,43.51,44.16,9033316,0.0,1.0
2024-07-01,44.45,44.705,44.05,44.05,9780025,44.45,44.705,44.05,44.05,9780025,0.0,1.0
2024-07-02,44.82,44.975,44.45,44.55,6426309,44.82,44.975,44.45,44.55,6426309,0.0,1.0
2024-07-03,45.61,45.94,44.96,44.96,7347462,45.61,45.94,44.96,44.96,7347462,0.0,1.0
2024-07-05,45.95,45.96,44.94,45.47,6361512,45.95,45.96,44.94,45.47,6361512,0.0,1.0
2024-07-08,45.89,46.235,45.48,46.02,4505506,45.89,46.235,45.48,46.02,4505506,0.0,1.0
2024-07-09,46.05,46.23,45.46,45.84,4827684,46.05,46.23,45.46,45.84,4827684,0.0,1.0
2024-07-10,45.95,46.27,45.3,46.14,4884138,45.95,46.27,45.3,46.14,4884138,0.0,1.0
2024-07-11,45.71,47.51,45.605,46.56,11690365,45.71,47.51,45.605,46.56,11690365,0.0,1.0
2024-07-12,46.79,46.97,45.84,45.86,12111973,46.79,46.97,45.84,45.86,12111973,0.0,1.0
2024-07-15,47.7,48.17,46.995,47.37,12771085,47.7,48.17,46.995,47.37,12771085,0.0,1.0
2024-07-16,49.4,49.455,47.68,48.03,10343148,49.4,49.455,47.68,48.03,10343148,0.0,1.0
2024-07-17,48.43,49.555,47.95,48.44,12734013,48.43,49.555,47.95,48.44,12734013,0.0,1.0
2024-07-18,46.57,48.96,46.305,48.47,11949732,46.57,48.96,46.305,48.47,11949732,0.0,1.0
2024-07-19,46.63,47.035,46.28,46.57,11128497,46.63,47.035,46.28,46.57,11128497,0.0,1.0
2024-07-22,47.66,47.6995,46.56,47.09,5318246,47.66,47.6995,46.56,47.09,5318246,0.0,1.0
2024-07-23,47.76,48.22,47.462,47.51,5351834,47.76,48.22,47.462,47.51,5351834,0.0,1.0
2024-07-24,44.71,46.75,44.7,46.7,12303354,44.71,46.75,44.7,46.7,12303354,0.0,1.0
2024-07-25,45.19,46.44,44.32,44.6,11275911,45.19,46.44,44.32,44.6,11275911,0.0,1.0
2024-07-26,45.78,46.37,45.24,45.87,7211692,45.78,46.37,45.24,45.87,7211692,0.0,1.0
2024-07-29,45.93,46.68,45.38,46.24,5145460,45.93,46.68,45.38,46.24,5145460,0.0,1.0
2024-07-30,44.96,46.33,44.585,45.99,6237641,44.96,46.33,44.585,45.99,6237641,0.0,1.0
2024-07-31,45.53,46.56,45.36,45.46,8636684,45.53,46.56,45.36,45.46,8636684,0.0,1.0
2024-08-01,43.21,45.62,42.865,45.37,12734130,43.21,45.62,42.865,45.37,12734130,0.0,1.0
2024-08-02,41.21,42.23,40.82,42.11,14706074,41.21,42.23,40.82,42.11,14706074,0.0,1.0
2024-08-05,39.59,40.485,36.85,36.992,15053641,39.59,40.485,36.85,36.992,15053641,0.0,1.0
2024-08-06,40.2,40.87,39.275,40.24,7607877,40.2,40.87,39.275,40.24,7607877,0.0,1.0
2024-08-07,39.47,41.485,39.43,41.11,10883372,39.47,41.485,39.43,41.11,10883372,0.0,1.0
2024-08-08,41.29,41.42,39.77,40.18,7710751,41.29,41.42,39.77,40.18,7710751,0.0,1.0
2024-08-09,41.46,41.795,41.02,41.48,5427845,41.46,41.795,41.02,41.48,5427845,0.0,1.0
2024-08-12,40.92,41.5579,40.68,41.48,5402164,40.92,41.5579,40.68,41.48,5402164,0.0,1.0
2024-08-13,42.59,42.67,41.03,41.35,7470732,42.59,42.67,41.03,41.35,7470732,0.0,1.0
2024-08-14,41.91,42.88,41.63,42.83,5358844,41.91,42.88,41.63,42.83,5358844,0.0,1.0
2024-08-15,43.92,44.0,42.75,42.75,8355704,43.92,44.0,42.75,42.75,8355704,0.0,1.0
2024-08-16,44.09,44.3,43.6,43.6,4383486,44.09,44.3,43.6,43.6,4383486,0.0,1.0
2024-08-19,45.09,45.09,44.08,44.17,5995519,45.09,45.09,44.08,44.17,5995519,0.0,1.0
2024-08-20,44.54,45.38,44.23,45.12,4753827,44.54,45.38,44.23,45.12,4753827,0.0,1.0
2024-08-21,45.61,45.62,44.54,44.74,5335198,45.61,45.62,44.54,44.74,5335198,0.0,1.0
2024-08-22,44.25,45.77,44.17,45.68,5996523,44.25,45.77,44.17,45.68,5996523,0.0,1.0
2024-08-23,46.24,46.31,44.75,44.84,11504467,46.24,46.31,44.75,44.84,11504467,0.0,1.0
2024-08-26,45.73,46.405,45.49,46.19,4373397,45.73,46.405,45.49,46.19,4373397,0.0,1.0
2024-08-27,45.42,45.648,44.93,45.36,4287707,45.42,45.648,44.93,45.36,4287707,0.0,1.0
2024-08-28,44.27,45.3,43.765,45.21,9604352,44.27,45.3,43.765,45.21,9604352,0.0,1.0
2024-08-29,44.68,45.6351,44.63,44.77,6657991,44.68,45.6351,44.63,44.77,6657991,0.0,1.0
2024-08-30,44.82,45.0384,44.09,44.89,6622000,44.82,45.0384,44.09,44.89,6622000,0.0,1.0
2024-09-03,42.98,44.78,42.82,44.54,9582667,42.98,44.78,42.82,44.54,9582667,0.0,1.0
2024-09-04,42.87,43.71,42.425,42.63,7867547,42.87,43.71,42.425,42.63,7867547,0.0,1.0
2024-09-05,43.6,44.055,42.98,43.04,6052848,43.6,44.055,42.98,43.04,6052848,0.0,1.0
2024-09-06,41.59,44.17,41.355,44.04,10392528,41.59,44.17,41.355,44.04,10392528,0.0,1.0
2024-09-09,42.64,43.0625,42.08,42.17,5809475,42.64,43.0625,42.08,42.17,5809475,0.0,1.0
2024-09-10,43.29,43.295,42.17,42.94,5733570,43.29,43.295,42.17,42.94,5733570,0.0,1.0
2024-09-11,44.23,44.27,42.49,43.13,7164546,44.23,44.27,42.49,43.13,7164546,0.0,1.0
2024-09-12,44.98,45.195,43.97,44.43,4905047,44.98,45.195,43.97,44.43,4905047,0.0,1.0
2024-09-13,45.76,45.85,45.07,45.14,5711484,45.76,45.85,45.07,45.14,5711484,0.0,1.0
2024-09-16,45.69,45.935,44.97,45.53,4271858,45.69,45.935,44.97,45.53,4271858,0.0,1.0
2024-09-17,46.06,46.74,45.875,46.18,4820691,46.06,46.74,45.875,46.18,4820691,0.0,1.0
2024-09-18,46.18,47.65,45.91,46.13,9655707,46.18,47.65,45.91,46.13,9655707,0.0,1.0
2024-09-19,47.42,48.11,47.16,47.69,7075350,47.42,48.11,47.16,47.69,7075350,0.0,1.0
2024-09-20,46.9,47.22,46.31,47.1,5751716,46.9,47.22,46.31,47.1,5751716,0.0,1.0
2024-09-23,46.94,47.36,46.86,47.095,3530622,46.94,47.36,46.86,47.095,3530622,0.0,1.0
2024-09-24,47.45,47.54,46.53,47.24,3826011,47.45,47.54,46.53,47.24,3826011,0.0,1.0
2024-09-25,46.86,47.57,46.79,47.35,4347613,46.86,47.57,46.79,47.35,4347613,0.0,1.0
2024-09-26,47.27,47.65,46.47,47.55,6838436,47.27,47.65,46.47,47.55,6838436,0.0,1.0
2024-09-27,47.88,48.07,47.41,47.62,4036202,47.88,48.07,47.41,47.62,4036202,0.0,1.0
2024-09-30,47.53,48.0601,47.02,47.6,5112457,47.53,48.0601,47.02,47.6,5112457,0.0,1.0
2024-10-01,46.18,47.76,45.665,47.66,7446231,46.18,47.76,45.665,47.66,7446231,0.0,1.0
2024-10-02,45.87,46.15,45.46,45.75,4557325,45.87,46.15,45.46,45.75,4557325,0.0,1.0
2024-10-03,45.39,46.01,45.115,45.4,4789938,45.39,46.01,45.115,45.4,4789938,0.0,1.0
2024-10-04,46.55,46.55,45.645,46.26,6957192,46.55,46.55,45.645,46.26,6957192,0.0,1.0
2024-10-07,45.91,46.51,45.68,46.32,4028322,45.91,46.51,45.68,46.32,4028322,0.0,1.0
2024-10-08,46.64,46.6699,45.61,45.64,3855619,46.64,46.6699,45.61,45.64,3855619,0.0,1.0
2024-10-09,46.65,46.9499,46.36,46.62,3133477,46.65,46.9499,46.36,46.62,3133477,0.0,1.0
2024-10-10,46.17,46.48,45.45,45.97,3867745,46.17,46.48,45.45,45.97,3867745,0.0,1.0
2024-10-11,46.64,46.79,45.51,45.54,4359667,46.64,46.79,45.51,45.54,4359667,0.0,1.0
2024-10-14,47.37,47.445,46.35,46.91,4885390,47.37,47.445,46.35,46.91,4885390,0.0,1.0
2024-10-15,47.29,47.78,46.48,47.29,4208009,47.29,47.78,46.48,47.29,4208009,0.0,1.0
2024-10-16,47.69,47.85,47.09,47.56,3493220,47.69,47.85,47.09,47.56,3493220,0.0,1.0
2024-10-17,47.04,47.77,46.91,47.7,3629238,47.04,47.77,46.91,47.7,3629238,0.0,1.0
2024-10-18,48.03,48.04,47.305,47.38,4640173,48.03,48.04,47.305,47.38,4640173,0.0,1.0
2024-10-21,47.38,47.775,46.96,47.74,6911681,47.38,47.775,46.96,47.74,6911681,0.0,1.0
2024-10-22,47.15,47.28,46.82,47.06,5187126,47.15,47.28,46.82,47.06,5187126,0.0,1.0
2024-10-23,45.76,47.08,45.345,46.86,8289962,45.76,47.08,45.345,46.86,8289962,0.0,1.0
2024-10-24,47.38,47.42,46.69,46.93,7985687,47.38,47.42,46.69,46.93,7985687,0.0,1.0
2024-10-25,47.67,48.205,47.42,47.5,6306107,47.67,48.205,47.42,47.5,6306107,0.0,1.0
2024-10-28,48.4,48.876,48.09,48.15,5083815,48.4,48.876,48.09,48.15,5083815,0.0,1.0
2024-10-29,48.41,48.52,47.89,48.4,3293873,48.41,48.52,47.89,48.4,3293873,0.0,1.0
2024-10-30,48.23,48.915,47.96,48.03,4180226,48.23,48.915,47.96,48.03,4180226,0.0,1.0
2024-10-31,45.89,47.705,45.71,47.57,9058944,45.89,47.705,45.71,47.57,9058944,0.0,1.0
2024-11-01,46.64,46.759,46.02,46.06,5466386,46.64,46.759,46.02,46.06,5466386,0.0,1.0
2024-11-04,46.68,47.1499,45.97,46.27,3726613,46.68,47.1499,45.97,46.27,3726613,0.0,1.0
2024-11-05,48.19,48.385,46.81,46.89,6987949,48.19,48.385,46.81,46.89,6987949,0.0,1.0
2024-11-06,52.14,52.18,50.12,50.78,16002279,52.14,52.18,50.12,50.78,16002279,0.0,1.0
2024-11-07,52.69,53.02,52.21,52.22,7232772,52.69,53.02,52.21,52.22,7232772,0.0,1.0
2024-11-08,54.07,54.15,52.13,52.25,8869372,54.07,54.15,52.13,52.25,8869372,0.0,1.0
2024-11-11,57.85,58.38,55.78,55.98,23746932,57.85,58.38,55.78,55.98,23746932,0.0,1.0
2024-11-12,56.81,58.22,56.37,57.19,14567905,56.81,58.22,56.37,57.19,14567905,0.0,1.0
2024-11-13,55.84,58.35,55.485,57.35,13524995,55.84,58.35,55.485,57.35,13524995,0.0,1.0
2024-11-14,53.85,56.0,53.8,55.95,12937785,53.85,56.0,53.8,55.95,12937785,0.0,1.0
2024-11-15,53.46,53.85,52.77,53.85,10842804,53.46,53.85,52.77,53.85,10842804,0.0,1.0
2024-11-18,55.11,55.28,53.69,54.52,10507415,55.11,55.28,53.69,54.52,10507415,0.0,1.0
2024-11-19,55.92,55.93,54.33,54.51,6920482,55.92,55.93,54.33,54.51,6920482,0.0,1.0
2024-11-20,55.28,56.185,54.4899,55.86,8058147,55.28,56.185,54.4899,55.86,8058147,0.0,1.0
2024-11-21,54.77,55.77,54.04,55.77,8010883,54.77,55.77,54.04,55.77,8010883,0.0,1.0
2024-11-22,56.21,56.52,54.52,54.8,9841142,56.21,56.52,54.52,54.8,9841142,0.0,1.0
2024-11-25,57.03,58.0861,56.62,57.45,9602441,57.03,58.0861,56.62,57.45,9602441,0.0,1.0
2024-11-26,56.2,56.96,55.98,56.53,7239792,56.2,56.96,55.98,56.53,7239792,0.0,1.0
2024-11-27,57.15,57.42,56.25,56.85,5295235,57.15,57.42,56.25,56.85,5295235,0.0,1.0
2024-11-29,57.98,58.35,57.55,57.6,3232860,57.98,58.35,57.55,57.6,3232860,0.0,1.0
2024-12-02,59.47,59.63,58.56,58.64,8301322,59.47,59.63,58.56,58.64,8301322,0.0,1.0
2024-12-03,58.99,59.27,58.46,58.76,6683450,58.99,59.27,58.46,58.76,6683450,0.0,1.0
2024-12-04,60.83,60.86,59.28,59.72,10462962,60.83,60.86,59.28,59.72,10462962,0.0,1.0
2024-12-05,60.38,61.49,60.295,61.23,7874410,60.38,61.49,60.295,61.23,7874410,0.0,1.0
2024-12-06,62.9,62.92,61.09,61.3,9466867,62.9,62.92,61.09,61.3,9466867,0.0,1.0
2024-12-09,61.31,63.44,60.78,63.43,12024565,61.31,63.44,60.78,63.43,12024565,0.0,1.0
2024-12-10,60.59,62.37,60.39,61.49,7730730,60.59,62.37,60.39,61.49,7730730,0.0,1.0
2024-12-11,61.81,61.975,60.84,61.57,6383562,61.81,61.975,60.84,61.57,6383562,0.0,1.0
2024-12-12,60.92,61.975,60.72,61.401,5840399,60.92,61.975,60.72,61.401,5840399,0.0,1.0
2024-12-13,61.33,61.36,60.2,61.11,7101804,61.33,61.36,60.2,61.11,7101804,0.0,1.0
2024-12-16,62.94,63.14,61.48,61.71,6722670,62.94,63.14,61.48,61.71,6722670,0.0,1.0
2024-12-17,62.98,63.32,61.82,62.79,6749803,62.98,63.32,61.82,62.79,6749803,0.0,1.0
2024-12-18,58.56,63.03,57.9,62.63,18189616,58.56,63.03,57.9,62.63,18189616,0.0,1.0
2024-12-19,58.17,60.03,57.465,59.75,19168010,58.17,60.03,57.465,59.75,19168010,0.0,1.0
2024-12-20,59.4,60.02,56.86,57.07,17548121,59.4,60.02,56.86,57.07,17548121,0.0,1.0
2024-12-23,59.24,59.68,58.165,59.52,7760641,59.24,59.68,58.165,59.52,7760641,0.0,1.0
2024-12-24,60.96,60.99,59.44,59.63,4801695,60.96,60.99,59.44,59.63,4801695,0.0,1.0
2024-12-26,60.96,61.135,60.04,60.72,6888985,60.96,61.135,60.04,60.72,6888985,0.0,1.0
2024-12-27,59.27,60.6,58.44,60.54,9592628,59.27,60.6,58.44,60.54,9592628,0.0,1.0
2024-12-30,57.61,58.23,56.9,58.01,8456884,57.61,58.23,56.9,58.01,8456884,0.0,1.0
2024-12-31,56.77,58.17,56.475,58.04,8702097,56.77,58.17,56.475,58.04,8702097,0.0,1.0
2025-01-02,56.89,57.63,55.94,57.1,10226044,56.89,57.63,55.94,57.1,10226044,0.0,1.0
2025-01-03,59.82,59.83,57.33,57.33,10720490,59.82,59.83,57.33,57.33,10720490,0.0,1.0
2025-01-06,61.15,61.835,60.62,60.72,8696324,61.15,61.835,60.62,60.72,8696324,0.0,1.0
2025-01-07,58.9,61.99,58.385,61.5,12926415,58.9,61.99,58.385,61.5,12926415,0.0,1.0
2025-01-08,58.95,59.46,57.69,58.7,7457767,58.95,59.46,57.69,58.7,7457767,0.0,1.0
2025-01-10,57.47,58.03,56.29,57.73,9802217,57.47,58.03,56.29,57.73,9802217,0.0,1.0
2025-01-13,56.7,56.71,55.25,56.03,9757551,56.7,56.71,55.25,56.03,9757551,0.0,1.0
2025-01-14,56.41,58.26,56.11,57.84,8423616,56.41,58.26,56.11,57.84,8423616,0.0,1.0
2025-01-15,58.67,59.49,58.08,58.47,10730510,58.67,59.49,58.08,58.47,10730510,0.0,1.0
2025-01-16,58.74,59.22,58.01,58.77,5559434,58.74,59.22,58.01,58.77,5559434,0.0,1.0
2025-01-17,59.61,60.325,59.42,59.86,5942404,59.61,60.325,59.42,59.86,5942404,0.0,1.0
2025-01-21,61.5,61.76,59.6399,60.7,7730039,61.5,61.76,59.6399,60.7,7730039,0.0,1.0
2025-01-22,62.06,62.41,61.51,61.73,6656957,62.06,62.41,61.51,61.73,6656957,0.0,1.0
2025-01-23,62.69,62.765,61.02,61.5,5138674,62.69,62.765,61.02,61.5,5138674,0.0,1.0
2025-01-24,62.33,63.61,62.215,62.9,6592986,62.33,63.61,62.215,62.9,6592986,0.0,1.0
2025-01-27,60.7,61.59,59.5,59.92,12078468,60.7,61.59,59.5,59.92,12078468,0.0,1.0
2025-01-28,61.93,62.24,59.89,60.86,5581368,61.93,62.24,59.89,60.86,5581368,0.0,1.0
2025-01-29,61.86,62.32,60.87,61.86,8005497,61.86,62.32,60.87,61.86,8005497,0.0,1.0
2025-01-30,63.51,64.025,62.54,62.62,9201209,63.51,64.025,62.54,62.62,9201209,0.0,1.0
2025-01-31,62.87,64.725,62.45,63.8,10205929,62.87,64.725,62.45,63.8,10205929,0.0,1.0
2025-02-03,61.78,62.199,60.16,60.24,11525076,61.78,62.199,60.16,60.24,11525076,0.0,1.0
2025-02-04,63.12,63.6,62.335,62.73,7305357,63.12,63.6,62.335,62.73,7305357,0.0,1.0
2025-02-05,63.81,64.09,63.0,63.1,4742827,63.81,64.09,63.0,63.1,4742827,0.0,1.0
2025-02-06,62.72,63.32,62.1001,63.1,6497171,62.72,63.32,62.1001,63.1,6497171,0.0,1.0
2025-02-07,62.76,64.06,62.35,62.98,9841399,62.76,64.06,62.35,62.98,9841399,0.0,1.0
2025-02-10,62.72,63.488,62.65,63.16,4182170,62.72,63.488,62.65,63.16,4182170,0.0,1.0
2025-02-11,61.35,62.71,60.94,62.0,6618884,61.35,62.71,60.94,62.0,6618884,0.0,1.0
2025-02-12,62.68,62.955,60.48,60.63,10280301,62.68,62.955,60.48,60.63,10280301,0.0,1.0
2025-02-13,64.78,64.78,62.9,63.005,8663505,64.78,64.78,62.9,63.005,8663505,0.0,1.0
2025-02-14,67.02,67.16,65.85,66.01,10530385,67.02,67.16,65.85,66.01,10530385,0.0,1.0
2025-02-18,66.48,68.43,65.715,67.9,7402900,66.48,68.43,65.715,67.9,7402900,0.0,1.0
2025-02-19,65.71,66.82,65.4,66.51,7748119,65.71,66.82,65.4,66.51,7748119,0.0,1.0
2025-02-20,63.98,65.31,62.55,65.31,11545221,63.98,65.31,62.55,65.31,11545221,0.0,1.0
2025-02-21,60.2,64.4196,60.08,64.4,13002447,60.2,64.4196,60.08,64.4,13002447,0.0,1.0
2025-02-24,59.08,60.46,57.78,60.15,14937164,59.08,60.46,57.78,60.15,14937164,0.0,1.0
2025-02-25,56.0,58.27,55.09,58.075,22120959,56.0,58.27,55.09,58.075,22120959,0.0,1.0
2025-02-26,56.46,57.67,55.96,56.56,13457053,56.46,57.67,55.96,56.56,13457053,0.0,1.0
2025-02-27,54.59,57.7,54.53,57.33,16878036,54.59,57.7,54.53,57.33,16878036,0.0,1.0
2025-02-28,55.64,55.72,53.1,53.67,13203891,55.64,55.72,53.1,53.67,13203891,0.0,1.0
2025-03-03,53.09,57.14,52.6,56.95,13322197,53.09,57.14,52.6,56.95,13322197,0.0,1.0
2025-03-04,53.17,54.56,50.23,51.48,23656825,53.17,54.56,50.23,51.48,23656825,0.0,1.0
2025-03-05,54.7,54.765,52.53,53.52,10013924,54.7,54.765,52.53,53.52,10013924,0.0,1.0
2025-03-06,52.14,54.34,51.8,53.2,14784675,52.14,54.34,51.8,53.2,14784675,0.0,1.0
2025-03-07,52.45,52.8301,49.695,51.745,17135676,52.45,52.8301,49.695,51.745,17135676,0.0,1.0
2025-03-10,47.86,50.88,47.2,50.86,28314258,47.86,50.88,47.2,50.86,28314258,0.0,1.0
2025-03-11,48.19,49.29,47.01,47.67,17101409,48.19,49.29,47.01,47.67,17101409,0.0,1.0
2025-03-12,49.61,50.365,48.38,49.97,16828712,49.61,50.365,48.38,49.97,16828712,0.0,1.0
2025-03-13,47.25,49.31,46.92,49.24,16232860,47.25,49.31,46.92,49.24,16232860,0.0,1.0
2025-03-14,49.19,49.4,48.34,48.45,12722858,49.19,49.4,48.34,48.45,12722858,0.0,1.0
2025-03-17,49.98,50.5167,48.7,49.145,8847856,49.98,50.5167,48.7,49.145,8847856,0.0,1.0
2025-03-18,48.24,49.16,47.68,49.15,13058600,48.24,49.16,47.68,49.15,13058600,0.0,1.0
2025-03-19,50.05,51.025,48.71,48.91,17147170,50.05,51.025,48.71,48.91,17147170,0.0,1.0
2025-03-20,50.02,50.91,49.2715,49.36,9837688,50.02,50.91,49.2715,49.36,9837688,0.0,1.0
2025-03-21,51.5,51.545,48.98,49.3,15387557,51.5,51.545,48.98,49.3,15387557,0.0,1.0
2025-03-24,54.18,54.235,52.7,52.895,13607391,54.18,54.235,52.7,52.895,13607391,0.0,1.0
2025-03-25,54.14,54.51,53.39,54.265,9522218,54.14,54.51,53.39,54.265,9522218,0.0,1.0
2025-03-26,51.66,54.05,51.25,53.82,15572391,51.66,54.05,51.25,53.82,15572391,0.0,1.0
2025-03-27,50.78,52.36,50.718,51.25,10393983,50.78,52.36,50.718,51.25,10393983,0.0,1.0
2025-03-28,48.7,50.5,48.41,50.44,11971205,48.7,50.5,48.41,50.44,11971205,0.0,1.0
2025-03-31,47.58,47.77,45.55,46.82,13088179,47.58,47.77,45.55,46.82,13088179,0.0,1.0
2025-04-01,47.8,48.67,46.71,47.68,11548366,47.8,48.67,46.71,47.68,11548366,0.0,1.0
2025-04-02,49.15,49.78,46.49,46.65,17988018,49.15,49.78,46.49,46.65,17988018,0.0,1.0
2025-04-03,45.12,46.35,44.76,45.54,18655507,45.12,46.35,44.76,45.54,18655507,0.0,1.0
2025-04-04,41.94,43.7,40.25,43.11,18839765,41.94,43.7,40.25,43.11,18839765,0.0,1.0
2025-04-07,42.28,44.83,38.5686,39.2199,24463268,42.28,44.83,38.5686,39.2199,24463268,0.0,1.0
2025-04-08,40.51,44.68,39.785,44.6,19285096,40.51,44.68,39.785,44.6,19285096,0.0,1.0
2025-04-09,47.25,47.83,40.44,40.44,26371676,47.25,47.83,40.44,40.44,26371676,0.0,1.0
2025-04-10,44.53,45.7347,42.63,45.62,16547931,44.53,45.7347,42.63,45.62,16547931,0.0,1.0
2025-04-11,45.89,45.985,43.78,44.61,15079054,45.89,45.985,43.78,44.61,15079054,0.0,1.0
2025-04-14,46.26,47.56,45.28,47.29,8831824,46.26,47.56,45.28,47.29,8831824,0.0,1.0
2025-04-15,46.55,47.16,45.94,46.1,7413698,46.55,47.16,45.94,46.1,7413698,0.0,1.0
2025-04-16,45.08,45.87,44.055,45.5,8670449,45.08,45.87,44.055,45.5,8670449,0.0,1.0
2025-04-17,45.12,45.54,44.555,45.2,9289794,45.12,45.54,44.555,45.2,9289794,0.0,1.0
2025-04-21,44.44,44.76,43.68,44.3,6956078,44.44,44.76,43.68,44.3,6956078,0.0,1.0
2025-04-22,46.12,46.73,44.98,44.98,7961612,46.12,46.73,44.98,44.98,7961612,0.0,1.0
2025-04-23,47.95,49.5003,47.83,48.47,12613796,47.95,49.5003,47.83,48.47,12613796,0.0,1.0
2025-04-24,49.99,49.99,48.03,48.03,7139857,49.99,49.99,48.03,48.03,7139857,0.0,1.0
2025-04-25,51.0,51.26,49.68,49.96,8982047,51.0,51.26,49.68,49.96,8982047,0.0,1.0
2025-04-28,51.24,52.02,50.04,51.36,8273168,51.24,52.02,50.04,51.36,8273168,0.0,1.0
2025-04-29,51.53,51.75,50.765,51.2,5049157,51.53,51.75,50.765,51.2,5049157,0.0,1.0
2025-04-30,50.84,50.975,49.03,49.64,11531291,50.84,50.975,49.03,49.64,11531291,0.0,1.0
2025-05-01,50.77,52.055,50.67,52.04,7927550,50.77,52.055,50.67,52.04,7927550,0.0,1.0
2025-05-02,51.9,52.5765,50.77,50.79,11373375,51.9,52.5765,50.77,50.79,11373375,0.0,1.0
2025-05-05,50.69,51.285,50.6,51.22,7208562,50.69,51.285,50.6,51.22,7208562,0.0,1.0
2025-05-06,48.78,49.61,48.53,49.28,9223601,48.78,49.61,48.53,49.28,9223601,0.0,1.0
2025-05-07,49.59,49.675,48.61,49.15,7462906,49.59,49.675,48.61,49.15,7462906,0.0,1.0
2025-05-08,51.47,52.11,50.135,50.2,11135832,51.47,52.11,50.135,50.2,11135832,0.0,1.0
2025-05-09,51.35,52.825,51.19,52.03,11124495,51.35,52.825,51.19,52.03,11124495,0.0,1.0
2025-05-12,54.48,54.82,53.29,54.29,17282780,54.48,54.82,53.29,54.29,17282780,0.0,1.0
2025-05-13,57.41,57.61,55.3,55.33,15410320,57.41,57.61,55.3,55.33,15410320,0.0,1.0
2025-05-14,57.56,58.56,57.03,57.93,15923531,57.56,58.56,57.03,57.93,15923531,0.0,1.0
2025-05-15,56.73,57.11,55.76,56.86,9149523,56.73,57.11,55.76,56.86,9149523,0.0,1.0
2025-05-16,58.37,58.38,57.22,57.28,10278200,58.37,58.38,57.22,57.28,10278200,0.0,1.0
2025-05-19,57.4,57.485,56.55,56.55,8758960,57.4,57.485,56.55,56.55,8758960,0.0,1.0
2025-05-20,57.46,57.945,56.865,57.53,8236122,57.46,57.945,56.865,57.53,8236122,0.0,1.0
2025-05-21,55.68,57.65,55.37,57.05,10896343,55.68,57.65,55.37,57.05,10896343,0.0,1.0
2025-05-22,56.38,57.0771,55.58,55.7,9305530,56.38,57.0771,55.58,55.7,9305530,0.0,1.0
2025-05-23,56.07,56.325,55.02,55.06,7594001,56.07,56.325,55.02,55.06,7594001,0.0,1.0
2025-05-27,58.05,58.17,56.975,57.22,9861716,58.05,58.17,56.975,57.22,9861716,0.0,1.0
2025-05-28,56.98,58.115,56.94,58.03,7691113,56.98,58.115,56.94,58.03,7691113,0.0,1.0
2025-05-29,56.62,57.735,56.35,57.58,9806568,56.62,57.735,56.35,57.58,9806568,0.0,1.0
2025-05-30,56.37,56.78,55.22,56.22,8677753,56.37,56.78,55.22,56.22,8677753,0.0,1.0
2025-06-02,57.13,57.31,55.77,56.1,7643621,57.13,57.31,55.77,56.1,7643621,0.0,1.0
2025-06-03,57.94,58.395,56.91,57.55,7531077,57.94,58.395,56.91,57.55,7531077,0.0,1.0
2025-06-04,57.98,58.34,57.19,58.0,5598594,57.98,58.34,57.19,58.0,5598594,0.0,1.0
2025-06-05,56.36,58.78,55.64,58.05,17339069,56.36,58.78,55.64,58.05,17339069,0.0,1.0
2025-06-06,61.13,61.62,58.14,58.19,39219509,61.13,61.62,58.14,58.19,39219509,0.0,1.0
2025-06-09,62.41,62.49,61.2254,62.25,13189705,62.41,62.49,61.2254,62.25,13189705,0.0,1.0
2025-06-10,62.94,63.32,61.98,62.71,9603865,62.94,63.32,61.98,62.71,9603865,0.0,1.0
2025-06-11,63.53,64.31,63.05,63.5,11385712,63.53,64.31,63.05,63.5,11385712,0.0,1.0
2025-06-12,62.02,63.14,61.84,62.87,8966294,62.02,63.14,61.84,62.87,8966294,0.0,1.0
2025-06-13,62.19,62.7,60.54,60.62,11399328,62.19,62.7,60.54,60.62,11399328,0.0,1.0
2025-06-16,64.93,65.29,63.715,63.93,12002127,64.93,65.29,63.715,63.93,12002127,0.0,1.0
2025-06-17,63.91,65.47,63.455,65.0,7707389,63.91,65.47,63.455,65.0,7707389,0.0,1.0
2025-06-18,66.77,66.95,63.65,64.05,9785147,66.77,66.95,63.65,64.05,9785147,0.0,1.0
2025-06-20,67.73,68.44,66.58,68.27,16620225,67.73,68.44,66.58,68.27,16620225,0.0,1.0
2025-06-23,68.85,69.745,66.64,67.36,21371342,68.85,69.745,66.64,67.36,21371342,0.0,1.0
2025-06-24,70.3,70.735,69.15,69.6,12719558,70.3,70.735,69.15,69.6,12719558,0.0,1.0
2025-06-25,69.5,71.27,68.97,71.0,10956568,69.5,71.27,68.97,71.0,10956568,0.0,1.0
2025-06-26,71.03,71.19,69.63,69.72,8507405,71.03,71.19,69.63,69.72,8507405,0.0,1.0
2025-06-27,69.84,71.2936,68.925,71.26,13657109,69.84,71.2936,68.925,71.26,13657109,0.0,1.0
2025-06-30,70.29,70.96,70.13,70.37,7991631,70.29,70.96,70.13,70.37,7991631,0.0,1.0
2025-07-01,68.94,69.96,68.192,69.4,13909364,68.94,69.96,68.192,69.4,13909364,0.0,1.0
2025-07-02,70.58,70.76,68.92,69.05,7115141,70.58,70.76,68.92,69.05,7115141,0.0,1.0
2025-07-03,71.09,71.24,70.62,70.95,6255623,71.09,71.24,70.62,70.95,6255623,0.0,1.0
2025-07-07,70.44,70.71,69.58,70.315,8562327,70.44,70.71,69.58,70.315,8562327,0.0,1.0
2025-07-08,70.9,71.48,70.54,70.75,7003000,70.9,71.48,70.54,70.75,7003000,0.0,1.0
2025-07-09,72.37,72.41,70.9,71.52,8574286,72.37,72.41,70.9,71.52,8574286,0.0,1.0
2025-07-10,73.56,73.56,72.15,73.13,11788862,73.56,73.56,72.15,73.13,11788862,0.0,1.0
2025-07-11,72.29,73.61,71.99,73.09,8974587,72.29,73.61,71.99,73.09,8974587,0.0,1.0
2025-07-14,73.65,73.71,72.452,72.52,7310835,73.65,73.71,72.452,72.52,7310835,0.0,1.0
2025-07-15,72.59,74.27,72.24,74.11,7999081,72.59,74.27,72.24,74.11,7999081,0.0,1.0
2025-07-16,75.25,75.57,73.2,73.29,15681546,75.25,75.57,73.2,73.29,15681546,0.0,1.0
2025-07-17,76.24,76.625,75.27,75.505,10069631,76.24,76.625,75.27,75.505,10069631,0.0,1.0
2025-07-18,77.63,78.89,76.96,77.46,13578414,77.63,78.89,76.96,77.46,13578414,0.0,1.0
2025-07-21,76.81,79.19,76.8,78.47,11524419,76.81,79.19,76.8,78.47,11524419,0.0,1.0
2025-07-22,76.39,76.925,74.53,76.83,13307555,76.39,76.925,74.53,76.83,13307555,0.0,1.0
2025-07-23,77.34,77.36,75.96,76.91,10971221,77.34,77.36,75.96,76.91,10971221,0.0,1.0
2025-07-24,75.8,76.87,75.49,76.8,14029022,75.8,76.87,75.49,76.8,14029022,0.0,1.0
2025-07-25,76.79,76.98,75.65,76.02,8092117,76.79,76.98,75.65,76.02,8092117,0.0,1.0
2025-07-28,76.84,77.71,76.64,77.53,8607111,76.84,77.71,76.64,77.53,8607111,0.0,1.0
2025-07-29,74.74,77.16,74.38,77.11,11033350,74.74,77.16,74.38,77.11,11033350,0.0,1.0
2025-07-30,75.65,76.41,74.75,75.3,11987673,75.65,76.41,74.75,75.3,11987673,0.0,1.0
2025-07-31,75.33,77.28,75.01,76.72,17266927,75.33,77.28,75.01,76.72,17266927,0.0,1.0
2025-08-01,71.16,72.46,70.385,72.35,26246935,71.16,72.46,70.385,72.35,26246935,0.0,1.0
2025-08-04,73.59,73.625,71.5,71.955,9731662,73.59,73.625,71.5,71.955,9731662,0.0,1.0
2025-08-05,72.63,73.59,72.3,73.26,9371858,72.63,73.59,72.3,73.26,9371858,0.0,1.0
2025-08-06,74.16,74.16,72.54,72.88,8205488,74.16,74.16,72.54,72.88,8205488,0.0,1.0
2025-08-07,74.35,75.305,73.265,75.02,8720020,74.35,75.305,73.265,75.02,8720020,0.0,1.0
2025-08-08,74.76,75.09,74.18,74.87,6488308,74.76,75.09,74.18,74.87,6488308,0.0,1.0
2025-08-11,75.23,76.895,75.1345,75.46,11199449,75.23,76.895,75.1345,75.46,11199449,0.0,1.0
2025-08-12,76.78,76.88,75.33,76.5,15422801,76.78,76.88,75.33,76.5,15422801,0.0,1.0
2025-08-13,77.91,78.76,77.17,77.5,25060899,77.91,78.76,77.17,77.5,25060899,0.0,1.0
2025-08-14,77.05,77.88,76.2153,76.94,19294422,77.05,77.88,76.2153,76.94,19294422,0.0,1.0
2025-08-15,77.01,77.19,76.125,76.95,12790129,77.01,77.19,76.125,76.95,12790129,0.0,1.0
2025-08-18,77.11,77.365,75.85,76.57,9543108,77.11,77.365,75.85,76.57,9543108,0.0,1.0
2025-08-19,74.03,76.98,73.94,76.98,17098169,74.03,76.98,73.94,76.98,17098169,0.0,1.0
2025-08-20,73.78,73.95,71.28,73.52,18239559,73.78,73.95,71.28,73.52,18239559,0.0,1.0
2025-08-21,73.51,74.02,72.77,73.05,12045995,73.51,74.02,72.77,73.05,12045995,0.0,1.0
2025-08-22,76.52,77.335,73.2,73.74,16664317,76.52,77.335,73.2,73.74,16664317,0.0,1.0
2025-08-25,75.66,76.63,75.2854,76.24,9615248,75.66,76.63,75.2854,76.24,9615248,0.0,1.0
2025-08-26,76.27,76.33,75.4,75.69,5633798,76.27,76.33,75.4,75.69,5633798,0.0,1.0
2025-08-27,75.52,76.34,75.19,76.05,6004400,75.52,76.34,75.19,76.05,6004400,0.0,1.0
2025-08-28,76.07,76.6,75.65,75.96,6108120,76.07,76.6,75.65,75.96,6108120,0.0,1.0
2025-08-29,74.96,76.08,74.5,75.92,10811681,74.96,76.08,74.5,75.92,10811681,0.0,1.0
2025-09-02,74.41,74.85,72.43,73.21,10668412,74.41,74.85,72.43,73.21,10668412,0.0,1.0
2025-09-03,74.79,75.63,74.29,74.97,5932796,74.79,75.63,74.29,74.97,5932796,0.0,1.0
2025-09-04,75.02,75.055,73.73,74.7,6565630,75.02,75.055,73.73,74.7,6565630,0.0,1.0
2025-09-05,75.37,76.17,73.645,75.855,14692253,75.37,76.17,73.645,75.855,14692253,0.0,1.0
2025-09-08,76.13,76.63,75.725,76.07,7667996,76.13,76.63,75.725,76.07,7667996,0.0,1.0
2025-09-09,76.59,76.8398,75.385,76.24,9769670,76.59,76.8398,75.385,76.24,9769670,0.0,1.0
2025-09-10,75.56,77.4867,75.3,77.35,9739822,75.56,77.4867,75.3,77.35,9739822,0.0,1.0
2025-09-11,78.3,78.31,75.86,75.96,13324940,78.3,78.31,75.86,75.96,13324940,0.0,1.0
2025-09-12,78.57,78.675,77.8335,78.5,8478069,78.57,78.675,77.8335,78.5,8478069,0.0,1.0
2025-09-15,79.72,79.98,79.01,79.65,9863835,79.72,79.98,79.01,79.65,9863835,0.0,1.0
2025-09-16,81.03,81.095,79.27,80.195,9058402,81.03,81.095,79.27,80.195,9058402,0.0,1.0
2025-09-17,80.67,81.61,78.87,80.91,12960515,80.67,81.61,78.87,80.91,12960515,0.0,1.0
2025-09-18,83.16,83.345,81.605,81.77,11335953,83.16,83.345,81.605,81.77,11335953,0.0,1.0
2025-09-19,84.96,85.55,84.18,84.66,23133700,84.96,85.55,84.18,84.66,23133700,0.0,1.0
2025-09-22,84.69,85.41,84.071,84.49,9436011,84.69,85.41,84.071,84.49,9436011,0.0,1.0
2025-09-23,83.58,85.33,83.18,85.17,10010376,83.58,85.33,83.18,85.17,10010376,0.0,1.0
2025-09-24,83.46,84.68,82.95,84.355,10469242,83.46,84.68,82.95,84.355,10469242,0.0,1.0
2025-09-25,81.63,82.485,80.01,81.46,12221244,81.63,82.485,80.01,81.46,12221244,0.0,1.0
2025-09-26,83.1,83.16,81.11,82.55,6447851,83.1,83.16,81.11,82.55,6447851,0.0,1.0
2025-09-29,86.17,86.17,83.8,84.21,12272073,86.17,86.17,83.8,84.21,12272073,0.0,1.0
2025-09-30,86.3,86.98,84.88,85.3,13662075,86.3,86.98,84.88,85.3,13662075,0.0,1.0
2025-10-01,86.92,87.67,85.485,85.64,8567372,86.92,87.67,85.485,85.64,8567372,0.0,1.0
2025-10-02,89.22,89.33,87.26,88.55,7893991,89.22,89.33,87.26,88.55,7893991,0.0,1.0
2025-10-03,88.32,89.6226,87.19,89.49,7981787,88.32,89.6226,87.19,89.49,7981787,0.0,1.0
2025-10-06,91.59,91.76,89.7,91.09,7081717,91.59,91.76,89.7,91.09,7081717,0.0,1.0
2025-10-07,89.11,91.76,88.49,91.56,6551260,89.11,91.76,88.49,91.56,6551260,0.0,1.0
2025-10-08,92.53,92.65,88.82,89.84,7329134,92.53,92.65,88.82,89.84,7329134,0.0,1.0
2025-10-09,91.66,92.44,90.78,92.44,7276398,91.66,92.44,90.78,92.44,7276398,0.0,1.0
2025-10-10,86.52,92.45,86.21,92.23,12329601,86.52,92.45,86.21,92.23,12329601,0.0,1.0
2025-10-13,87.77,88.72,86.63,88.46,6629142,87.77,88.72,86.63,88.46,6629142,0.0,1.0
2025-10-14,86.86,88.51,83.861,85.68,7726740,86.86,88.51,83.861,85.68,7726740,0.0,1.0
2025-10-15,89.3,90.1,86.94,88.71,9640599,89.3,90.1,86.94,88.71,9640599,0.0,1.0
2025-10-16,86.68,90.015,86.31,89.46,10490494,86.68,90.015,86.31,89.46,10490494,0.0,1.0
2025-10-17,86.24,87.07,84.78,85.76,10413005,86.24,87.07,84.78,85.76,10413005,0.0,1.0
2025-10-20,90.01,90.46,87.86,88.02,9364281,90.01,90.46,87.86,88.02,9364281,0.0,1.0
2025-10-21,88.65,89.96,88.5,89.69,7320643,88.65,89.96,88.5,89.69,7320643,0.0,1.0
2025-10-22,85.35,88.285,83.57,88.26,16202937,85.35,88.285,83.57,88.26,16202937,0.0,1.0
2025-10-23,87.93,88.05,85.34,85.78,6513404,87.93,88.05,85.34,85.78,6513404,0.0,1.0
2025-10-24,89.33,89.905,88.94,89.46,5732137,89.33,89.905,88.94,89.46,5732137,0.0,1.0
2025-10-27,90.25,90.78,89.1,89.92,6803764,90.25,90.78,89.1,89.92,6803764,0.0,1.0
2025-10-28,89.28,90.3256,89.28,90.25,5161726,89.28,90.3256,89.28,90.25,5161726,0.0,1.0
2025-10-29,89.23,90.35,88.07,89.95,8304402,89.23,90.35,88.07,89.95,8304402,0.0,1.0
2025-10-30,85.68,88.1,85.68,87.46,8368719,85.68,88.1,85.68,87.46,8368719,0.0,1.0
2025-10-31,88.98,89.95,87.21,87.21,7772585,88.98,89.95,87.21,87.21,7772585,0.0,1.0
2025-11-03,88.19,89.43,86.85,89.41,8160214,88.19,89.43,86.85,89.41,8160214,0.0,1.0
2025-11-04,83.5,86.695,83.5,85.19,11265265,83.5,86.695,83.5,85.19,11265265,0.0,1.0
2025-11-05,84.99,85.555,83.04,84.09,7770943,84.99,85.555,83.04,84.09,7770943,0.0,1.0
2025-11-06,80.92,84.7,80.54,84.69,11144227,80.92,84.7,80.54,84.69,11144227,0.0,1.0
2025-11-07,80.75,80.87,77.39,79.06,15209464,80.75,80.87,77.39,79.06,15209464,0.0,1.0
2025-11-10,82.84,83.55,82.2001,83.51,7639320,82.84,83.55,82.2001,83.51,7639320,0.0,1.0
2025-11-11,82.05,82.54,81.35,82.05,5368374,82.05,82.54,81.35,82.05,5368374,0.0,1.0
2025-11-12,81.36,82.8694,80.76,82.75,7513700,81.36,82.8694,80.76,82.75,7513700,0.0,1.0
2025-11-13,77.09,80.4924,76.62,80.41,17942565,77.09,80.4924,76.62,80.41,17942565,0.0,1.0
2025-11-14,76.92,78.215,74.22,74.52,13455243,76.92,78.215,74.22,74.52,13455243,0.0,1.0
2025-11-17,75.49,77.04,74.45,76.09,11295858,75.49,77.04,74.45,76.09,11295858,0.0,1.0
2025-11-18,74.97,75.93,73.54,74.44,11766623,74.97,75.93,73.54,74.44,11766623,0.0,1.0
2025-11-19,74.39,75.735,73.275,74.975,9426138,74.39,75.735,73.275,74.975,9426138,0.0,1.0
2025-11-20,71.75,77.14,71.53,76.33,19138364,71.75,77.14,71.53,76.33,19138364,0.0,1.0
2025-11-21,73.35,74.34,70.44,72.09,22930891,73.35,74.34,70.44,72.09,22930891,0.0,1.0
2025-11-24,76.79,76.9372,73.85,74.025,8086466,76.79,76.9372,73.85,74.025,8086466,0.0,1.0
2025-11-25,77.3,77.425,74.74,75.96,7242810,77.3,77.425,74.74,75.96,7242810,0.0,1.0
2025-11-26,78.47,78.75,77.45,78.0,5543882,78.47,78.75,77.45,78.0,5543882,0.0,1.0