date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-09-30,19.82,20.02,19.82,20.02,6803,18.4818598553088,18.6683569275118,18.4818598553088,18.6683569275118,7295.55688959893,0.0,1.0
2014-10-01,19.456,19.57,19.456,19.57,8570,18.1424351838995,18.2487385150552,18.1424351838995,18.2487385150552,9190.49280374288,0.0,1.0
2014-10-02,19.58,19.58,19.33,19.33,15550,18.2580633686653,18.2580633686653,18.0249420284117,18.0249420284117,16675.8650056245,0.0,1.0
2014-10-03,19.84,19.84,19.806,19.81,8510,18.5005095625291,18.5005095625291,18.4688050602546,18.4725350016987,9126.14863008774,0.0,1.0
2014-10-06,19.71,19.93,19.71,19.93,5337,18.3792864655972,18.5844332450204,18.3792864655972,18.5844332450204,5723.41424662494,0.0,1.0
2014-10-07,19.5,19.57,19.5,19.57,4822,18.1834645397842,18.2487385150552,18.1834645397842,18.2487385150552,5171.12675608495,0.0,1.0
2014-10-08,19.56,19.56,19.19,19.35,4108,18.239413661445,18.239413661445,17.8943940778697,18.043591735632,4405.43108958877,0.0,1.0
2014-10-09,19.2,19.53,19.09,19.53,6773,17.9037189314798,18.2114391006146,17.8011455417682,18.2114391006146,7263.38480277134,0.0,1.0
2014-10-10,18.67,19.12,18.67,19.12,4278,17.4095016901421,17.8291201025986,17.4095016901421,17.8291201025986,4587.73958161166,0.0,1.0
2014-10-13,18.75,18.75,18.5399,18.66,3931,17.4841005190232,17.4841005190232,17.2881853446741,17.4001768365319,4215.6157773061,0.0,1.0
2014-10-14,18.664,18.67,18.65,18.65,9051,17.403906777976,17.4095016901421,17.3908519829218,17.3908519829218,9706.31859587825,0.0,1.0
2014-10-15,18.414,18.59,18.414,18.59,2900,17.1707854377223,17.3349028612609,17.1707854377223,17.3349028612609,3109.9683933319,0.0,1.0
2014-10-16,19.02,19.02,18.63,18.7,3825,17.7358715664972,17.7358715664972,17.3722022757015,17.4374762509725,4101.94107051533,0.0,1.0
2014-10-17,19.051,19.22,18.96,19.22,6320,17.7647786126886,17.9223686387001,17.6799224448363,17.9223686387001,6777.58629167503,0.0,1.0
2014-10-20,19.15,19.15,19.08,19.09,7988,17.8570946634291,17.8570946634291,17.7918206881581,17.8011455417682,8566.35431928797,0.0,1.0
2014-10-21,19.53,19.54,19.3352,19.34,15084,18.2114391006146,18.2207639542248,18.029790952289,18.0342668820218,16176.1252569029,0.0,1.0
2014-10-22,19.3,19.59,19.3,19.59,6859,17.9969674675813,18.2673882222755,17.9969674675813,18.2673882222755,7355.61145167703,0.0,1.0
2014-10-23,19.45,19.54,19.37,19.37,3852,18.1368402717334,18.2207639542248,18.0622414428523,18.0622414428523,4130.89594866016,0.0,1.0
2014-10-24,19.4,19.4,19.38,19.4,2840,18.0902160036827,18.0902160036827,18.0715662964624,18.0902160036827,3045.62421967675,0.0,1.0
2014-10-27,19.39,19.39,19.27,19.39,7396,18.0808911500726,18.0808911500726,17.9689929067508,18.0808911500726,7931.49180589056,0.0,1.0
2014-10-28,19.918,19.918,19.49,19.5,20317,18.5732434206883,18.5732434206883,18.174139686174,18.1834645397842,21788.0096025255,0.0,1.0
2014-10-29,19.66,20.19,19.54,20.19,12336,18.3326621975465,18.8268794388842,18.2207639542248,18.8268794388842,13229.1621034973,0.0,1.0
2014-10-30,19.54,19.54,19.54,19.54,2550,18.2207639542248,18.2207639542248,18.2207639542248,18.2207639542248,2734.62738034355,0.0,1.0
2014-10-31,20.06,20.06,19.976,19.976,648,18.7056563419523,18.7056563419523,18.6273275716271,18.6273275716271,694.917075475541,0.0,1.0
2014-11-03,19.98,20.11,19.98,20.03,4032,18.6310575130712,18.7522806100031,18.6310575130712,18.6776817811219,4323.92846962557,0.0,1.0
2014-11-04,19.8618,19.98,19.84,19.98,1126,18.5208377433992,18.6310575130712,18.5005095625291,18.6310575130712,1207.52565892818,0.0,1.0
2014-11-05,19.72,19.81,19.72,19.81,650,18.3886113192074,18.4725350016987,18.3886113192074,18.4725350016987,697.061881264044,0.0,1.0
2014-11-06,19.87,19.87,19.7,19.7,950,18.5284841233596,18.5284841233596,18.3699616119871,18.3699616119871,1018.78274953976,0.0,1.0
2014-11-07,19.732,19.88,19.732,19.88,900,18.3998011435396,18.5378089769697,18.3998011435396,18.5378089769697,965.162604827136,0.0,1.0
2014-11-10,19.93,19.95,19.87,19.9,3402,18.5844332450204,18.6030829522407,18.5284841233596,18.55645868419,3648.31464624659,0.0,1.0
2014-11-11,20.08,20.15,19.9605,20.15,1390,18.7243060491726,18.7895800244436,18.6128740485314,18.7895800244436,1490.6400230108,0.0,1.0
2014-11-12,20.0453,20.06,19.9699,20.05,1409,18.6919488071454,18.7056563419523,18.6216394109249,18.6963314883422,1511.0156780016,0.0,1.0
2014-11-13,20.0835,20.149,20.0835,20.149,1800,18.7275697479362,18.7886475390826,18.7275697479362,18.7886475390826,1930.32520965427,0.0,1.0
2014-11-14,20.21,20.21,20.14,20.14,380,18.8455291461045,18.8455291461045,18.7802551708335,18.7802551708335,407.513099815903,0.0,1.0
2014-11-17,20.22,20.22,20.21,20.21,650,18.8548539997147,18.8548539997147,18.8455291461045,18.8455291461045,697.061881264043,0.0,1.0
2014-11-18,20.31,20.39,20.31,20.39,350,18.938777682206,19.0133765110871,18.938777682206,19.0133765110871,375.341012988331,0.0,1.0
2014-11-19,20.13,20.19,20.1199,20.17,1038,18.7709303172234,18.8268794388842,18.7615122150771,18.8082297316639,1113.15420423396,0.0,1.0
2014-11-20,20.12,20.12,20.12,20.12,288,18.7616054636132,18.7616054636132,18.7616054636132,18.7616054636132,308.852033544685,0.0,1.0
2014-11-21,20.308,20.36,20.308,20.36,456,18.9369127114839,18.9854019502567,18.9369127114839,18.9854019502567,489.015719779085,0.0,1.0
2014-11-24,20.468,20.47,20.37,20.37,514,19.0861103692463,19.0879753399683,18.9947268038669,18.9947268038669,551.215087645721,0.0,1.0
2014-11-25,20.46,20.46,20.46,20.46,261,19.0786504863582,19.0786504863582,19.0786504863582,19.0786504863582,279.89715539987,0.0,1.0
2014-11-26,20.46,20.46,20.46,20.46,257,19.0786504863582,19.0786504863582,19.0786504863582,19.0786504863582,275.60754382286,0.0,1.0
2014-11-28,20.4381,20.45,20.4381,20.45,375,19.0582290569519,19.069325632748,19.0582290569519,19.069325632748,402.151085344642,0.0,1.0
2014-12-01,20.0,20.17,20.0,20.17,2100,18.6497072202915,18.8082297316639,18.6497072202915,18.8082297316639,2252.04607792999,0.0,1.0
2014-12-02,20.022,20.05,19.946,19.946,1110,18.6702218982338,18.6963314883422,18.5993530107967,18.5993530107967,1190.36721262014,0.0,1.0
2014-12-03,20.17,20.17,20.17,20.17,250,18.8082297316639,18.8082297316639,18.8082297316639,18.8082297316639,268.100723563095,0.0,1.0
2014-12-04,20.1499,20.1499,20.11,20.11,350,18.7894867759075,18.7894867759075,18.7522806100031,18.7522806100031,375.341012988333,0.0,1.0
2014-12-05,20.1,20.18,20.1,20.18,750,18.7429557563929,18.8175545852741,18.7429557563929,18.8175545852741,804.302170689283,0.0,1.0
2014-12-08,20.05,20.05,20.05,20.05,262,18.6963314883422,18.6963314883422,18.6963314883422,18.6963314883422,280.969558294122,0.0,1.0
2014-12-09,19.817,19.817,19.53,19.56,1015,18.4790623992258,18.4790623992258,18.2114391006146,18.239413661445,1088.48893766616,0.0,1.0
2014-12-10,19.82,19.82,19.82,19.82,300,18.4818598553088,18.4818598553088,18.4818598553088,18.4818598553088,321.720868275713,0.0,1.0
2014-12-11,19.54,19.63,19.5363,19.63,3050,18.2207639542248,18.3046876367161,18.217313758389,18.3046876367161,3270.82882746974,0.0,1.0
2014-12-12,19.54,19.54,19.54,19.54,258,18.2207639542248,18.2207639542248,18.2207639542248,18.2207639542248,276.679946717112,0.0,1.0
2014-12-15,19.0,19.35,19.0,19.35,820,17.7172218592769,18.043591735632,17.7172218592769,18.043591735632,879.370373286948,0.0,1.0
2014-12-16,18.85,19.009,18.85,18.8999,1550,17.5773490551247,17.725614227526,17.5773490551247,17.6238800746393,1662.22448609118,0.0,1.0
2014-12-17,19.23,19.23,18.86,18.86,1180,17.9316934923102,17.9316934923102,17.5866739087348,17.5866739087348,1265.43541521781,0.0,1.0
2014-12-18,19.53,19.59,19.46,19.59,3452,18.2114391006146,18.2673882222755,18.1461651253436,18.2673882222755,3701.93479095921,0.0,1.0
2014-12-19,19.739,19.739,19.659,19.659,286,18.4063285410667,18.4063285410667,18.3317297121855,18.3317297121855,306.707227756179,0.0,1.0
2014-12-22,19.82,19.83,19.7599,19.83,1434,18.4818598553088,18.491184708919,18.4258174851119,18.491184708919,1537.82575035791,0.0,1.0
2014-12-23,19.9099,19.97,19.9,19.939,7821,18.565690289264,18.621732659461,18.55645868419,18.5928256132696,8387.26303594786,0.0,1.0
2014-12-24,19.89,19.9,19.89,19.89,691,18.5471338305799,18.55645868419,18.5471338305799,18.5471338305799,741.03039992839,0.0,1.0
2014-12-26,20.0901,20.0901,19.9699,20.09,1425,18.7337241513189,18.7337241513189,18.6216394109249,18.7336309027828,1528.17412430963,0.0,1.0
2014-12-29,19.9799,20.47,19.9799,20.47,1750,18.6309642645351,19.0879753399683,18.6309642645351,19.0879753399683,1876.70506494166,0.0,1.0
2014-12-30,19.791,19.97,19.791,19.97,774,18.4548177798394,18.621732659461,18.4548177798394,18.621732659461,830.03984015134,0.0,1.0
2014-12-31,19.85,19.9199,19.8315,19.8315,1060,18.5098344161393,18.5750151428742,18.4925834369605,18.4925834369605,1136.74706790752,0.0,1.0
2015-01-02,19.64,19.7967,19.52,19.7967,1171,18.3140124903262,18.4601329463972,18.2021142470045,18.4601329463972,1255.78378916953,0.0,1.0
2015-01-05,19.08,19.41,19.08,19.41,1286,17.7918206881581,18.0995408572929,17.7918206881581,18.0995408572929,1379.11012200855,0.0,1.0
2015-01-06,18.916,19.15,18.7,19.14,2987,17.6388930889517,17.8570946634291,17.4374762509725,17.8477698098189,3203.26744513184,0.0,1.0
2015-01-07,18.929,18.929,18.929,18.929,224,17.6510153986449,17.6510153986449,17.6510153986449,17.6510153986449,240.218248312532,0.0,1.0
2015-01-08,19.22,19.24,19.17,19.179,3946,17.9223686387001,17.9410183459204,17.8757443706494,17.8841367388985,4231.70182071988,0.0,1.0
2015-01-09,19.05,19.05,19.05,19.05,100,17.7638461273276,17.7638461273276,17.7638461273276,17.7638461273276,107.240289425238,0.0,1.0
2015-01-12,18.91,19.19,18.78,19.19,30470,17.6332981767856,17.8943940778697,17.5120750798537,17.8943940778697,32676.1161878699,0.0,1.0
2015-01-13,18.79,18.99,18.62,18.99,1235,17.5213999334638,17.7078970056667,17.3628774220914,17.7078970056667,1324.41757440169,0.0,1.0
2015-01-14,18.62,18.67,18.505,18.64,2907,17.3628774220914,17.4095016901421,17.2556416055747,17.3815271293116,3117.47521359165,0.0,1.0
2015-01-15,18.47,18.75,18.459,18.75,2040,17.2230046179392,17.4841005190232,17.212747278968,17.4841005190232,2187.70190427484,0.0,1.0
2015-01-16,18.51,18.51,18.37,18.37,815,17.2603040323797,17.2603040323797,17.1297560818377,17.1297560818377,874.008358815689,0.0,1.0
2015-01-20,18.6436,18.67,18.5,18.5,1200,17.3848840766113,17.4095016901421,17.2509791787696,17.2509791787696,1286.88347310285,0.0,1.0
2015-01-21,18.788,18.83,18.76,18.8177,1705,17.5195349627418,17.5586993479044,17.4934253726334,17.5472297779639,1828.4469347003,0.0,1.0
2015-01-22,19.1705,19.1899,18.9899,18.9899,2407,17.8762106133299,17.8943008293336,17.7078037571306,17.7078037571306,2581.27376646547,0.0,1.0
2015-01-23,19.25,19.29,19.21,19.29,1540,17.9503431995305,17.9876426139711,17.9130437850899,17.9876426139711,1651.50045714866,0.0,1.0
2015-01-26,19.32,19.37,19.22,19.22,2860,18.0156171748016,18.0622414428523,17.9223686387001,17.9223686387001,3067.07227756179,0.0,1.0
2015-01-27,19.18,19.23,19.02,19.1,2710,17.8850692242595,17.9316934923102,17.7358715664972,17.8104703953783,2906.21184342394,0.0,1.0
2015-01-28,18.93,19.1975,18.93,19.1975,8735,17.6519478840059,17.9013877180773,17.6519478840059,17.9013877180773,9367.43928129449,0.0,1.0
2015-01-29,19.09,19.09,18.96,18.96,1487,17.8011455417682,17.8011455417682,17.6799224448363,17.6799224448363,1594.66310375328,0.0,1.0
2015-01-30,19.06,19.13,18.99,19.13,884,17.7731709809378,17.8384449562088,17.7078970056667,17.8384449562088,948.004158519098,0.0,1.0
2015-02-02,19.04,19.1,18.89,18.89,1822,17.7545212737175,17.8104703953783,17.6146484695653,17.6146484695653,1953.91807332783,0.0,1.0
2015-02-03,18.984,18.99,18.866,18.99,8098,17.7023020935007,17.7078970056667,17.5922688209009,17.7078970056667,8684.31863765572,0.0,1.0
2015-02-04,19.07,19.07,19.07,19.07,100,17.7824958345479,17.7824958345479,17.7824958345479,17.7824958345479,107.240289425238,0.0,1.0
2015-02-05,19.3264,19.3264,19.3132,19.32,1700,18.021585081112,18.021585081112,18.0092762743467,18.0156171748016,1823.08492022904,0.0,1.0
2015-02-06,19.322,19.42,19.322,19.38,2934,18.0174821455236,18.108865710903,18.0174821455236,18.0715662964624,3146.43009173647,0.0,1.0
2015-02-09,19.38,19.38,19.28,19.301,1271,18.0715662964624,18.0715662964624,17.978317760361,17.9978999529423,1363.02407859477,0.0,1.0
2015-02-10,19.52,19.54,19.4701,19.4701,504,18.2021142470045,18.2207639542248,18.1555832274898,18.1555832274898,540.491058703197,0.0,1.0
2015-02-11,19.666,19.81,19.53,19.81,1319,18.3382571097126,18.4725350016987,18.2114391006146,18.4725350016987,1414.49941751888,0.0,1.0
2015-02-12,19.87,19.87,19.7199,19.7399,10610,18.5284841233596,18.5284841233596,18.3885180706713,18.4071677778916,11378.1947080177,0.0,1.0
2015-02-13,20.11,20.11,20.06,20.079,11930,18.7522806100031,18.7522806100031,18.7056563419523,18.7233735638116,12793.7665284308,0.0,1.0
2015-02-17,20.0764,20.11,20.01,20.11,3589,18.720949101873,18.7522806100031,18.6590320739016,18.7522806100031,3848.85398747177,0.0,1.0
2015-02-18,20.0314,20.17,20.009,20.17,949,18.6789872606273,18.8082297316639,18.6580995885406,18.8082297316639,1017.71034664551,0.0,1.0
2015-02-19,20.1936,20.22,20.141,20.179,5611,18.8302363861839,18.8548539997147,18.7811876561945,18.8166220999131,6017.25263965008,0.0,1.0
2015-02-20,20.28,20.3,20.12,20.12,2115,18.9108031213755,18.9294528285958,18.7616054636132,18.7616054636132,2268.13212134378,0.0,1.0
2015-02-23,20.21,20.21,20.21,20.21,100,18.8455291461045,18.8455291461045,18.8455291461045,18.8455291461045,107.240289425238,0.0,1.0
2015-02-24,20.13,20.13,20.13,20.13,110,18.7709303172234,18.7709303172234,18.7709303172234,18.7709303172234,117.964318367761,0.0,1.0
2015-02-25,20.2001,20.26,20.2001,20.25,1450,18.8362975410305,18.8921534141552,18.8362975410305,18.8828285605451,1554.98419666594,0.0,1.0
2015-02-26,20.37,20.37,20.37,20.37,291,18.9947268038669,18.9947268038669,18.9947268038669,18.9947268038669,312.069242227441,0.0,1.0
2015-02-27,20.349,20.39,20.349,20.39,2619,18.9751446112855,19.0133765110871,18.9751446112855,19.0133765110871,2808.62318004698,0.0,1.0
2015-03-02,20.448,20.465,20.4477,20.465,940,19.067460662026,19.0833129131632,19.0671809164177,19.0833129131632,1008.05872059723,0.0,1.0
2015-03-03,20.344,20.4125,20.341,20.409,2521,18.9704821844805,19.03435743171,18.9676847283974,19.0310937329464,2703.52769641024,0.0,1.0
2015-03-04,20.3099,20.3099,20.26,20.26,322,18.9386844336699,18.9386844336699,18.8921534141552,18.8921534141552,345.313731949265,0.0,1.0
2015-03-05,20.3768,20.41,20.2101,20.2101,2160,19.0010677043218,19.0320262183074,18.8456223946406,18.8456223946406,2316.39025158513,0.0,1.0
2015-03-06,20.12,20.15,20.12,20.15,667,18.7616054636132,18.7895800244436,18.7616054636132,18.7895800244436,715.292730466335,0.0,1.0
2015-03-09,20.08,20.29,20.07,20.29,1748,18.7243060491726,18.9201279749857,18.7149811955625,18.9201279749857,1874.56025915316,0.0,1.0
2015-03-10,19.83,19.83,19.83,19.83,110,18.491184708919,18.491184708919,18.491184708919,18.491184708919,117.964318367761,0.0,1.0
2015-03-11,19.85,19.85,19.7969,19.84,1132,18.5098344161393,18.5098344161393,18.4603194434694,18.5005095625291,1213.96007629369,0.0,1.0
2015-03-12,19.98,20.4,19.9099,20.04,2540,18.6310575130712,19.0227013646973,18.565690289264,18.687006634732,2723.90335140103,0.0,1.0
2015-03-13,19.95,19.95,19.92,19.92,440,18.6030829522407,18.6030829522407,18.5751083914103,18.5751083914103,471.857273471046,0.0,1.0
2015-03-16,20.155,20.16,20.1101,20.15,8055,18.7942424512487,18.7989048780538,18.7523738585392,18.7895800244436,8638.2053132029,0.0,1.0
2015-03-17,20.11,20.12,20.0201,20.0201,959,18.7522806100031,18.7616054636132,18.6684501760479,18.6684501760479,1028.43437558803,0.0,1.0
2015-03-18,20.339,20.339,20.2,20.2,1653,18.9658197576754,18.9658197576754,18.8362042924944,18.8362042924944,1772.68198419918,0.0,1.0
2015-03-19,20.276,20.49,20.276,20.49,3761,18.9070731799315,19.1066250471886,18.9070731799315,19.1066250471886,4033.30728528318,0.0,1.0
2015-03-20,20.41,20.41,20.39,20.39,8835,19.0320262183074,19.0320262183074,19.0133765110871,19.0133765110871,9474.67957071976,0.0,1.0
2015-03-23,20.3699,20.3699,20.319,20.319,1149,18.9946335553308,18.9946335553308,18.9471700504551,18.9471700504551,1232.19092549598,0.0,1.0
2015-03-24,20.44,20.45,20.44,20.45,860,19.0600007791379,19.069325632748,19.0600007791379,19.069325632748,922.266489057042,0.0,1.0
2015-03-25,19.912,19.989,19.912,19.989,224,18.5676485085222,18.6394498813203,18.5676485085222,18.6394498813203,240.218248312532,0.0,1.0
2015-03-26,19.7896,19.7896,19.7896,19.7896,100,18.453512300334,18.453512300334,18.453512300334,18.453512300334,107.240289425238,0.0,1.0
2015-03-27,19.7,19.7,19.7,19.7,153,18.3699616119871,18.3699616119871,18.3699616119871,18.3699616119871,164.077642820613,0.0,1.0
2015-03-30,19.96,19.96,19.836,19.86,2085,18.6124078058509,18.6124078058509,18.4967796210851,18.5191592697494,2235.9600345162,0.0,1.0
2015-03-31,19.92,20.16,19.88,20.16,845,18.5751083914103,18.7989048780538,18.5378089769697,18.7989048780538,906.180445643258,0.0,1.0
2015-04-01,19.7795,19.7795,19.7,19.74,450,18.4440941981877,18.4440941981877,18.3699616119871,18.4072610264277,482.58130241357,0.0,1.0
2015-04-02,19.929,19.929,19.9,19.9,679,18.5835007596594,18.5835007596594,18.55645868419,18.55645868419,728.161565197364,0.0,1.0
2015-04-06,20.15,20.15,20.0,20.0,1001,18.7895800244436,18.7895800244436,18.6497072202915,18.6497072202915,1073.47529714663,0.0,1.0
2015-04-07,20.182,20.3,20.182,20.3,4136,18.8194195559961,18.9294528285958,18.8194195559961,18.9294528285958,4435.45837062783,0.0,1.0
2015-04-08,20.41,20.41,20.41,20.41,100,19.0320262183074,19.0320262183074,19.0320262183074,19.0320262183074,107.240289425238,0.0,1.0
2015-04-09,20.4,20.4,20.4,20.4,100,19.0227013646973,19.0227013646973,19.0227013646973,19.0227013646973,107.240289425238,0.0,1.0
2015-04-10,20.61,20.61,20.57,20.57,1484,19.2185232905103,19.2185232905103,19.1812238760698,19.1812238760698,1591.44589507053,0.0,1.0
2015-04-13,20.6,20.64,20.6,20.64,637,19.2091984369002,19.2464978513408,19.2091984369002,19.2464978513408,683.120643638764,0.0,1.0
2015-04-14,20.46,20.46,20.46,20.46,160,19.0786504863582,19.0786504863582,19.0786504863582,19.0786504863582,171.58446308038,0.0,1.0
2015-04-15,20.7699,20.78,20.76,20.76,1160,19.3676276997366,19.3770458018828,19.3583960946625,19.3583960946625,1243.98735733275,0.0,1.0
2015-04-16,20.63,20.674,20.59,20.651,2325,19.2371729977306,19.2782023536153,19.1998735832901,19.2567551903119,2493.33672913678,0.0,1.0
2015-04-17,20.27,20.4331,20.25,20.4331,7709,18.9014782677654,19.0535666301469,18.8828285605451,19.0535666301469,8267.15391179157,0.0,1.0
2015-04-20,20.35,20.51,20.23,20.51,1324,18.9760770966466,19.1252747544089,18.8641788533248,19.1252747544089,1419.86143199014,0.0,1.0
2015-04-21,20.38,20.4,20.38,20.3995,1195,19.004051657477,19.0227013646973,19.004051657477,19.0222351220168,1281.52145863159,0.0,1.0
2015-04-22,20.5,20.51,20.28,20.28,35185,19.1159499007987,19.1252747544089,18.9108031213755,18.9108031213755,37732.49583427,0.0,1.0
2015-04-23,20.649,20.65,20.45,20.45,1305,19.2548902195899,19.2558227049509,19.069325632748,19.069325632748,1399.48577699935,0.0,1.0
2015-04-24,20.549,20.549,20.549,20.549,231,19.1616416834885,19.1616416834885,19.1616416834885,19.1616416834885,247.725068572298,0.0,1.0
2015-04-27,20.7599,20.77,20.6,20.6,22781,19.3583028461264,19.3677209482727,19.2091984369002,19.2091984369002,24430.4103339634,0.0,1.0
2015-04-28,20.55,20.564,20.484,20.53,1299,19.1625741688495,19.1756289639037,19.1010301350225,19.1439244616292,1393.05135963384,0.0,1.0
2015-04-29,20.075,20.2,20.075,20.2,1023,18.7196436223676,18.8362042924944,18.7196436223676,18.8362042924944,1097.06816082018,0.0,1.0
2015-04-30,19.7,20.01,19.7,20.01,104522,18.3699616119871,18.6590320739016,18.3699616119871,18.6590320739016,112089.695313047,0.0,1.0
2015-05-01,19.6199,19.6199,19.6199,19.6199,100,18.2952695345698,18.2952695345698,18.2952695345698,18.2952695345698,107.240289425238,0.0,1.0
2015-05-04,19.826,19.826,19.79,19.81,14006,18.4874547674749,18.4874547674749,18.4538852944784,18.4725350016987,15020.0749368988,0.0,1.0
2015-05-05,19.579,19.5991,19.579,19.5991,535,18.2571308833043,18.2758738390607,18.2571308833043,18.2758738390607,573.735548425022,0.0,1.0
2015-05-06,19.5,19.5,19.5,19.5,657,18.1834645397842,18.1834645397842,18.1834645397842,18.1834645397842,704.56870152381,0.0,1.0
2015-05-07,19.5101,19.53,19.5101,19.53,681,18.1928826419304,18.2114391006146,18.1928826419304,18.2114391006146,730.306370985869,0.0,1.0
2015-05-08,19.65,19.65,19.65,19.65,100,18.3233373439364,18.3233373439364,18.3233373439364,18.3233373439364,107.240289425237,0.0,1.0
2015-05-11,19.75,19.76,19.71,19.74,858,18.4165858800378,18.425910733648,18.3792864655972,18.4072610264277,920.12168326854,0.0,1.0
2015-05-12,19.71,19.71,19.71,19.71,109,18.3792864655972,18.3792864655972,18.3792864655972,18.3792864655972,116.891915473509,0.0,1.0
2015-05-13,19.79,19.79,19.79,19.79,175,18.4538852944784,18.4538852944784,18.4538852944784,18.4538852944784,187.670506494166,0.0,1.0
2015-05-14,19.9899,19.9899,19.9899,19.9899,150,18.6402891181452,18.6402891181452,18.6402891181452,18.6402891181452,160.860434137857,0.0,1.0
2015-05-15,19.925,19.925,19.91,19.91,1000,18.5797708182154,18.5797708182154,18.5657835378001,18.5657835378001,1072.40289425237,0.0,1.0
2015-05-18,20.0299,20.0299,19.925,19.925,546,18.6775885325858,18.6775885325858,18.5797708182154,18.5797708182154,585.531980261797,0.0,1.0
2015-05-19,20.0399,20.055,19.99,20.01,1034,18.6869133861959,18.7009939151473,18.6403823666813,18.6590320739016,1108.86459265696,0.0,1.0
2015-05-20,19.895,20.0199,19.891,20.0199,3598,18.5517962573849,18.6682636789756,18.5480663159409,18.6682636789756,3858.50561352006,0.0,1.0
2015-05-21,20.1399,20.1399,20.095,20.095,714,18.7801619222974,18.7801619222974,18.7382933295878,18.7382933295878,765.695666496197,0.0,1.0
2015-05-22,20.1099,20.1099,20.0699,20.0699,3367,18.752187361467,18.752187361467,18.7148879470264,18.7148879470264,3610.78054494774,0.0,1.0
2015-05-26,19.92,20.11,19.92,20.11,653,18.5751083914103,18.7522806100031,18.5751083914103,18.7522806100031,700.279089946801,0.0,1.0
2015-05-27,20.091,20.091,19.9,19.9,4619,18.7345633881438,18.7345633881438,18.55645868419,18.55645868419,4953.42896855172,0.0,1.0
2015-05-28,20.1599,20.16,20.088,20.0921,970,18.7988116295177,18.7989048780538,18.7317659320607,18.7355891220409,1040.2308074248,0.0,1.0
2015-05-29,20.06,20.1179,20.06,20.1179,1423,18.7056563419523,18.7596472443551,18.7056563419523,18.7596472443551,1526.02931852113,0.0,1.0
2015-06-01,20.1499,20.1499,20.1499,20.1499,149,18.7894867759075,18.7894867759075,18.7894867759075,18.7894867759075,159.788031243604,0.0,1.0
2015-06-02,20.14,20.209,20.14,20.209,406,18.7802551708335,18.8445966607435,18.7802551708335,18.8445966607435,435.395575066465,0.0,1.0
2015-06-03,20.3,20.324,20.28,20.324,1990,18.9294528285958,18.9518324772602,18.9108031213755,18.9518324772602,2134.08175956223,0.0,1.0
2015-06-04,20.07,20.26,20.05,20.26,1577,18.7149811955625,18.8921534141552,18.6963314883422,18.8921534141552,1691.179364236,0.0,1.0
2015-06-05,20.07,20.07,19.94,19.94,327,18.7149811955625,18.7149811955625,18.5937580986306,18.5937580986306,350.675746420527,0.0,1.0
2015-06-08,20.055,20.1323,20.051,20.1101,1350,18.7009939151473,18.7730750335537,18.6972639737032,18.7523738585392,1447.7439072407,0.0,1.0
2015-06-09,20.05,20.0899,20.04,20.0899,1709,18.6963314883422,18.7335376542467,18.687006634732,18.7335376542467,1832.73654627731,0.0,1.0
2015-06-10,20.2201,20.2201,20.16,20.2,548,18.8549472482508,18.8549472482508,18.7989048780538,18.8362042924944,587.676786050301,0.0,1.0
2015-06-11,20.2185,20.24,20.2185,20.24,400,18.8534552716731,18.873503706935,18.8534552716731,18.873503706935,428.961157700951,0.0,1.0
2015-06-12,20.092,20.12,20.082,20.12,933,18.7354958735048,18.7616054636132,18.7261710198947,18.7616054636132,1000.55190033747,0.0,1.0
2015-06-15,19.95,20.0099,19.95,20.0099,200,18.6030829522407,18.6589388253655,18.6030829522407,18.6589388253655,214.480578850476,0.0,1.0
2015-06-16,20.075,20.075,20.03,20.0301,536,18.7196436223676,18.7196436223676,18.6776817811219,18.677775029658,574.807951319272,0.0,1.0
2015-06-17,20.22,20.24,20.22,20.24,300,18.8548539997147,18.873503706935,18.8548539997147,18.873503706935,321.720868275712,0.0,1.0
2015-06-18,20.415,20.415,20.3701,20.3701,2200,19.0366886451125,19.0366886451125,18.994820052403,18.994820052403,2359.28636735523,0.0,1.0
2015-06-19,20.4,20.41,20.4,20.41,5650,19.0227013646973,19.0320262183074,19.0227013646973,19.0320262183074,6059.07635252592,0.0,1.0
2015-06-22,20.51,20.51,20.467,20.467,299,19.1252747544089,19.1252747544089,19.0851778838853,19.0851778838853,320.64846538146,0.0,1.0
2015-06-23,20.5801,20.5801,20.55,20.55,2507,19.190641978216,19.190641978216,19.1625741688495,19.1625741688495,2688.51405589071,0.0,1.0
2015-06-24,20.328,20.328,20.328,20.328,130,18.9555624187042,18.9555624187042,18.9555624187042,18.9555624187042,139.412376252809,0.0,1.0
2015-06-25,20.3995,20.3995,20.398,20.398,730,19.0222351220168,19.0222351220168,19.0208363939753,19.0208363939753,782.854112804234,0.0,1.0
2015-06-26,20.27,20.35,20.21,20.33,838,18.9014782677654,18.9760770966466,18.8455291461045,18.9574273894263,898.673625383491,0.0,1.0
2015-06-29,19.6701,19.78,19.67,19.78,2330,18.3420802996928,18.4445604408683,18.3419870511567,18.4445604408683,2498.69874360803,0.0,1.0
2015-06-30,19.76,19.79,19.74,19.79,1037,18.425910733648,18.4538852944784,18.4072610264277,18.4538852944784,1112.08180133971,0.0,1.0
2015-07-01,19.83,19.98,19.784,19.98,1250,18.491184708919,18.6310575130712,18.4482903823123,18.6310575130712,1340.50361781547,0.0,1.0
2015-07-02,19.93,19.93,19.889,19.889,422,18.5844332450204,18.5844332450204,18.5462013452188,18.5462013452188,452.554021374504,0.0,1.0
2015-07-06,19.7699,19.818,19.762,19.818,905,18.435142338722,18.4799948845868,18.42777570437,18.4799948845868,970.524619298401,0.0,1.0
2015-07-07,19.715,19.718,19.49,19.51,3854,18.3839488924023,18.3867463484853,18.174139686174,18.1927893933943,4133.04075444866,0.0,1.0
2015-07-08,19.2792,19.405,19.2792,19.405,1563,17.9775717720722,18.0948784304878,17.9775717720722,18.0948784304878,1676.16572371646,0.0,1.0
2015-07-09,19.52,19.52,19.52,19.52,100,18.2021142470045,18.2021142470045,18.2021142470045,18.2021142470045,107.240289425237,0.0,1.0
2015-07-10,19.52,19.52,19.52,19.52,100,18.2021142470045,18.2021142470045,18.2021142470045,18.2021142470045,107.240289425237,0.0,1.0
2015-07-13,19.79,19.79,19.6601,19.68,1765,18.4538852944784,18.4538852944784,18.3327554460826,18.3513119047668,1892.79110835544,0.0,1.0
2015-07-14,19.98,19.98,19.929,19.929,1106,18.6310575130712,18.6310575130712,18.5835007596594,18.5835007596594,1186.07760104313,0.0,1.0
2015-07-15,19.8,19.9699,19.8,19.92,600,18.4632101480885,18.6216394109249,18.4632101480885,18.5751083914103,643.441736551427,0.0,1.0
2015-07-16,19.9499,19.9499,19.9021,19.9021,385,18.6029897037046,18.6029897037046,18.5584169034481,18.5584169034481,412.875114287165,0.0,1.0
2015-07-17,19.9586,19.979,19.9586,19.979,400,18.6111023263455,18.6301250277102,18.6111023263455,18.6301250277102,428.96115770095,0.0,1.0
2015-07-20,19.9699,19.9699,19.9201,19.9201,346,18.6216394109249,18.6216394109249,18.5752016399464,18.5752016399464,371.051401411323,0.0,1.0
2015-07-21,19.88,19.88,19.8,19.8,619,18.5378089769697,18.5378089769697,18.4632101480885,18.4632101480885,663.817391542221,0.0,1.0
2015-07-22,19.77,19.799,19.77,19.799,600,18.4352355872581,18.4622776627275,18.4352355872581,18.4622776627275,643.441736551426,0.0,1.0
2015-07-23,19.8924,19.8924,19.8924,19.8924,100,18.5493717954463,18.5493717954463,18.5493717954463,18.5493717954463,107.240289425238,0.0,1.0
2015-07-24,19.729,19.729,19.729,19.729,162,18.3970036874565,18.3970036874565,18.3970036874565,18.3970036874565,173.729268868885,0.0,1.0
2015-07-27,19.64,19.6401,19.57,19.574,1948,18.3140124903262,18.3141057388623,18.2487385150552,18.2524684564993,2089.04083800363,0.0,1.0
2015-07-28,19.7,19.7,19.654,19.657,306,18.3699616119871,18.3699616119871,18.3270672853804,18.3298647414635,328.155285641227,0.0,1.0
2015-07-29,19.7399,19.7399,19.67,19.67,1137,18.4071677778916,18.4071677778916,18.3419870511567,18.3419870511567,1219.32209076495,0.0,1.0
2015-07-30,19.594,19.594,19.577,19.577,362,18.2711181637195,18.2711181637195,18.2552659125823,18.2552659125823,388.209847719361,0.0,1.0
2015-07-31,19.5,19.6,19.5,19.6,350,18.1834645397842,18.2767130758856,18.1834645397842,18.2767130758856,375.341012988331,0.0,1.0
2015-08-03,19.3,19.38,19.3,19.38,1254,17.9969674675813,18.0715662964624,17.9969674675813,18.0715662964624,1344.79322939248,0.0,1.0
2015-08-04,19.05,19.05,19.05,19.05,175,17.7638461273276,17.7638461273276,17.7638461273276,17.7638461273276,187.670506494166,0.0,1.0
2015-08-05,19.09,19.09,19.09,19.09,195,17.8011455417682,17.8011455417682,17.8011455417682,17.8011455417682,209.118564379213,0.0,1.0
2015-08-06,19.02,19.02,18.96,19.0,2699,17.7358715664972,17.7358715664972,17.6799224448363,17.7172218592769,2894.41541158716,0.0,1.0
2015-08-07,19.12,19.12,19.12,19.12,102,17.8291201025986,17.8291201025986,17.8291201025986,17.8291201025986,109.385095213743,0.0,1.0
2015-08-10,19.4,19.4,19.4,19.4,100,18.0902160036827,18.0902160036827,18.0902160036827,18.0902160036827,107.240289425238,0.0,1.0
2015-08-11,19.2984,19.2984,19.2595,19.2595,1248,17.9954754910036,17.9954754910036,17.9592018104602,17.9592018104602,1338.35881202697,0.0,1.0
2015-08-12,19.07,19.07,19.07,19.07,100,17.7824958345479,17.7824958345479,17.7824958345479,17.7824958345479,107.240289425238,0.0,1.0
2015-08-13,19.15,19.1666,19.15,19.1666,350,17.8570946634291,17.8725739204219,17.8570946634291,17.8725739204219,375.341012988331,0.0,1.0
2015-08-14,19.19,19.2195,19.19,19.2195,492,17.8943940778697,17.9219023960196,17.8943940778697,17.9219023960196,527.622223972168,0.0,1.0
2015-08-17,19.2862,19.2862,19.14,19.14,261,17.9840991695993,17.9840991695993,17.8477698098189,17.8477698098189,279.89715539987,0.0,1.0
2015-08-18,19.07,19.189,19.07,19.11,4266,17.7824958345479,17.8934615925086,17.7824958345479,17.8197952489885,4574.87074688064,0.0,1.0
2015-08-19,18.93,18.93,18.93,18.93,120,17.6519478840059,17.6519478840059,17.6519478840059,17.6519478840059,128.688347310285,0.0,1.0
2015-08-20,18.336,18.52,18.336,18.517,2358,17.0980515795632,17.2696288859899,17.0980515795632,17.2668314299068,2528.7260246471,0.0,1.0
2015-08-21,18.0,18.09,17.95,17.95,2757,16.7847364982623,16.8686601807536,16.7381122302116,16.7381122302116,2956.6147794538,0.0,1.0
2015-08-24,17.593,17.88,16.38,17.88,1588,16.4052149563294,16.6728382549406,15.2741102134187,16.6728382549406,1702.97579607277,0.0,1.0
2015-08-25,17.25,18.02,17.25,18.02,4449,16.0853724775014,16.8033862054826,16.0853724775014,16.8033862054826,4771.12047652882,0.0,1.0
2015-08-26,17.4605,17.59,17.4605,17.59,713,16.281660645995,16.4024175002463,16.281660645995,16.4024175002463,764.623263601942,0.0,1.0
2015-08-27,18.26,18.29,18.26,18.29,695,17.0271826921261,17.0551572529565,17.0271826921261,17.0551572529565,745.320011505402,0.0,1.0
2015-08-28,18.3,18.39,18.3,18.37,1209,17.0644821065667,17.148405789058,17.0644821065667,17.1297560818377,1296.53509915112,0.0,1.0
2015-08-31,18.43,18.43,18.31,18.31,200,17.1857052034986,17.1857052034986,17.0738069601768,17.0738069601768,214.480578850475,0.0,1.0
2015-09-01,17.8,18.18,17.78,18.18,1372,16.5982394260594,16.9525838632449,16.5795897188391,16.9525838632449,1471.33677091426,0.0,1.0
2015-09-02,17.79,17.79,17.79,17.79,100,16.5889145724493,16.5889145724493,16.5889145724493,16.5889145724493,107.240289425237,0.0,1.0
2015-09-03,17.92,17.92,17.92,17.92,103,16.7101376693812,16.7101376693812,16.7101376693812,16.7101376693812,110.457498107994,0.0,1.0
2015-09-04,17.69,17.69,17.67,17.67,200,16.4956660363478,16.4956660363478,16.4770163291275,16.4770163291275,214.480578850475,0.0,1.0
2015-09-08,18.2479,18.2479,18.19,18.19,425,17.0158996192578,17.0158996192578,16.9619087168551,16.9619087168551,455.771230057261,0.0,1.0
2015-09-09,18.2099,18.2099,18.2099,18.2099,102,16.9804651755393,16.9804651755393,16.9804651755393,16.9804651755393,109.385095213742,0.0,1.0
2015-09-10,18.12,18.13,18.1,18.13,390,16.8966347415841,16.9059595951942,16.8779850343638,16.9059595951942,418.237128758426,0.0,1.0
2015-09-11,18.0253,18.1,18.0,18.1,3100,16.808328377896,16.8779850343638,16.7847364982623,16.8779850343638,3324.44897218236,0.0,1.0
2015-09-14,18.1,18.1,18.1,18.1,300,16.8779850343638,16.8779850343638,16.8779850343638,16.8779850343638,321.720868275712,0.0,1.0
2015-09-15,18.3399,18.3399,18.324,18.324,726,17.1016882724712,17.1016882724712,17.086861755231,17.086861755231,778.564501227224,0.0,1.0
2015-09-16,18.71,18.71,18.71,18.71,100,17.4468011045827,17.4468011045827,17.4468011045827,17.4468011045827,107.240289425237,0.0,1.0
2015-09-17,18.61,18.61,18.61,18.61,125,17.3535525684812,17.3535525684812,17.3535525684812,17.3535525684812,134.050361781547,0.0,1.0
2015-09-18,18.47,18.47,18.43,18.44,1652,17.2230046179392,17.2230046179392,17.1857052034986,17.1950300571087,1771.60958130492,0.0,1.0
2015-09-21,18.395,18.395,18.395,18.395,339,17.1530682158631,17.1530682158631,17.1530682158631,17.1530682158631,363.544581151555,0.0,1.0
2015-09-22,18.12,18.12,18.12,18.12,119,16.8966347415841,16.8966347415841,16.8966347415841,16.8966347415841,127.615944416032,0.0,1.0
2015-09-23,18.02,18.02,18.02,18.02,100,16.8033862054826,16.8033862054826,16.8033862054826,16.8033862054826,107.240289425238,0.0,1.0
2015-09-24,17.81,17.81,17.81,17.81,115,16.6075642796695,16.6075642796695,16.6075642796695,16.6075642796695,123.326332839024,0.0,1.0
2015-09-25,17.98,17.98,17.98,17.98,100,16.766086791042,16.766086791042,16.766086791042,16.766086791042,107.240289425238,0.0,1.0
2015-09-28,17.53,17.75,17.53,17.75,1400,16.3464683785855,16.5516151580087,16.3464683785855,16.5516151580087,1501.36405195332,0.0,1.0
2015-09-29,17.07,17.3295,17.07,17.1101,2115,15.9175251125188,16.159505063702,15.9175251125188,15.9549177754954,2268.13212134377,0.0,1.0
2015-09-30,17.35,17.35,17.35,17.35,100,16.1786210136028,16.1786210136028,16.1786210136028,16.1786210136028,107.240289425238,0.0,1.0
2015-10-01,17.2,17.2,17.2,17.2,100,16.0387482094507,16.0387482094507,16.0387482094507,16.0387482094507,107.240289425237,0.0,1.0
2015-10-02,17.38,17.38,17.38,17.38,101,16.2065955744333,16.2065955744333,16.2065955744333,16.2065955744333,108.31269231949,0.0,1.0
2015-10-05,18.01,18.01,18.01,18.01,100,16.7940613518725,16.7940613518725,16.7940613518725,16.7940613518725,107.240289425237,0.0,1.0
2015-10-06,17.95,17.95,17.93,17.93,1865,16.7381122302116,16.7381122302116,16.7194625229913,16.7194625229913,2000.03139778068,0.0,1.0
2015-10-07,18.17,18.17,18.17,18.17,298,16.9432590096348,16.9432590096348,16.9432590096348,16.9432590096348,319.576062487208,0.0,1.0
2015-10-08,18.21,18.21,18.21,18.21,254,16.9805584240754,16.9805584240754,16.9805584240754,16.9805584240754,272.390335140103,0.0,1.0
2015-10-09,18.47,18.47,18.47,18.47,101,17.2230046179392,17.2230046179392,17.2230046179392,17.2230046179392,108.31269231949,0.0,1.0
2015-10-12,18.4,18.4,18.4,18.4,110,17.1577306426681,17.1577306426681,17.1577306426681,17.1577306426681,117.964318367762,0.0,1.0
2015-10-13,18.32,18.32,18.32,18.32,222,17.083131813787,17.083131813787,17.083131813787,17.083131813787,238.073442524027,0.0,1.0
2015-10-14,18.2193,18.3,18.2193,18.3,227,16.9892305379328,17.0644821065667,16.9892305379328,17.0644821065667,243.43545699529,0.0,1.0
2015-10-15,18.29,18.54,18.29,18.54,301,17.0551572529565,17.2882785932102,17.0551572529565,17.2882785932102,322.793271169966,0.0,1.0
2015-10-16,18.49,18.52,18.49,18.52,1250,17.2416543251595,17.2696288859899,17.2416543251595,17.2696288859899,1340.50361781547,0.0,1.0
2015-10-19,18.41,18.41,18.41,18.41,100,17.1670554962783,17.1670554962783,17.1670554962783,17.1670554962783,107.240289425238,0.0,1.0
2015-10-20,18.435,18.435,18.385,18.385,438,17.1903676303037,17.1903676303037,17.1437433622529,17.1437433622529,469.712467682539,0.0,1.0
2015-10-21,18.344,18.575,18.344,18.575,510,17.1055114624513,17.3209155808457,17.1055114624513,17.3209155808457,546.925476068713,0.0,1.0
2015-10-22,18.454,18.454,18.454,18.454,238,17.2080848521629,17.2080848521629,17.2080848521629,17.2080848521629,255.231888832066,0.0,1.0
2015-10-23,18.4498,18.4498,18.39,18.39,1216,17.2041684136467,17.2041684136467,17.148405789058,17.148405789058,1304.04191941089,0.0,1.0
2015-10-26,18.57,18.57,18.57,18.57,180,17.3162531540406,17.3162531540406,17.3162531540406,17.3162531540406,193.032520965428,0.0,1.0
2015-10-27,18.438,18.438,18.438,18.438,108,17.1931650863867,17.1931650863867,17.1931650863867,17.1931650863867,115.819512579257,0.0,1.0
2015-10-28,18.81,18.81,18.81,18.81,100,17.5400496406841,17.5400496406841,17.5400496406841,17.5400496406841,107.240289425238,0.0,1.0
2015-10-29,18.78,18.95,18.78,18.95,470,17.5120750798537,17.6705975912262,17.5120750798537,17.6705975912262,504.029360298616,0.0,1.0
2015-10-30,18.93,18.93,18.93,18.93,100,17.6519478840059,17.6519478840059,17.6519478840059,17.6519478840059,107.240289425237,0.0,1.0
2015-11-02,19.21,19.21,19.21,19.21,120,17.9130437850899,17.9130437850899,17.9130437850899,17.9130437850899,128.688347310286,0.0,1.0
2015-11-03,19.36,19.36,19.36,19.36,177,18.0529165892421,18.0529165892421,18.0529165892421,18.0529165892421,189.815312282671,0.0,1.0
2015-11-04,19.3899,19.3899,19.3899,19.3899,188,18.0807979015365,18.0807979015365,18.0807979015365,18.0807979015365,201.611744119446,0.0,1.0
2015-11-05,19.29,19.29,19.29,19.29,100,17.9876426139711,17.9876426139711,17.9876426139711,17.9876426139711,107.240289425238,0.0,1.0
2015-11-06,19.48,19.5099,19.48,19.5099,1170,18.1648148325639,18.1926961448582,18.1648148325639,18.1926961448582,1254.71138627528,0.0,1.0
2015-11-09,19.32,19.39,19.32,19.35,572,18.0156171748016,18.0808911500726,18.0156171748016,18.043591735632,613.414455512357,0.0,1.0
2015-11-10,19.16,19.16,19.14,19.14,290,17.8664195170392,17.8664195170392,17.8477698098189,17.8477698098189,310.996839333189,0.0,1.0
2015-11-11,19.146,19.146,19.146,19.146,450,17.853364721985,17.853364721985,17.853364721985,17.853364721985,482.58130241357,0.0,1.0
2015-11-12,18.84,18.84,18.84,18.84,100,17.5680242015146,17.5680242015146,17.5680242015146,17.5680242015146,107.240289425237,0.0,1.0
2015-11-13,18.43,18.65,18.43,18.65,200,17.1857052034986,17.3908519829218,17.1857052034986,17.3908519829218,214.480578850475,0.0,1.0
2015-11-16,18.53,18.53,18.53,18.53,208,17.2789537396,17.2789537396,17.2789537396,17.2789537396,223.059802004495,0.0,1.0
2015-11-17,18.65,18.65,18.65,18.65,100,17.3908519829218,17.3908519829218,17.3908519829218,17.3908519829218,107.240289425238,0.0,1.0
2015-11-18,18.8999,18.8999,18.8999,18.8999,128,17.6238800746393,17.6238800746393,17.6238800746393,17.6238800746393,137.267570464304,0.0,1.0
2015-11-19,19.0204,19.05,19.0204,19.05,402,17.7362445606416,17.7638461273276,17.7362445606416,17.7638461273276,431.105963489455,0.0,1.0
2015-11-20,19.24,19.24,19.24,19.24,414,17.9410183459204,17.9410183459204,17.9410183459204,17.9410183459204,443.974798220483,0.0,1.0
2015-11-23,19.17,19.17,19.17,19.17,100,17.8757443706494,17.8757443706494,17.8757443706494,17.8757443706494,107.240289425237,0.0,1.0
2015-11-24,19.03,19.03,19.03,19.03,110,17.7451964201073,17.7451964201073,17.7451964201073,17.7451964201073,117.964318367762,0.0,1.0
2015-11-25,19.4301,19.48,19.43,19.464,2163,18.1182838130493,18.1648148325639,18.1181905645132,18.1498950667876,2319.60746026788,0.0,1.0
2015-11-27,19.57,19.57,19.57,19.57,100,18.2487385150552,18.2487385150552,18.2487385150552,18.2487385150552,107.240289425238,0.0,1.0
2015-11-30,19.71,19.71,19.71,19.71,172,18.3792864655972,18.3792864655972,18.3792864655972,18.3792864655972,184.453297811409,0.0,1.0
2015-12-01,19.756,19.756,19.756,19.756,181,18.4221807922039,18.4221807922039,18.4221807922039,18.4221807922039,194.10492385968,0.0,1.0
2015-12-02,19.85,19.85,19.85,19.85,100,18.5098344161393,18.5098344161393,18.5098344161393,18.5098344161393,107.240289425237,0.0,1.0
2015-12-03,19.6,19.6,19.6,19.6,300,18.2767130758856,18.2767130758856,18.2767130758856,18.2767130758856,321.720868275713,0.0,1.0
2015-12-04,19.65,19.65,19.62,19.62,201,18.3233373439364,18.3233373439364,18.2953627831059,18.2953627831059,215.552981744727,0.0,1.0
2015-12-07,19.4901,19.4901,19.49,19.49,1091,18.1742329347101,18.1742329347101,18.174139686174,18.174139686174,1169.99155762934,0.0,1.0
2015-12-08,19.29,19.29,19.29,19.29,243,17.9876426139711,17.9876426139711,17.9876426139711,17.9876426139711,260.593903303328,0.0,1.0
2015-12-09,19.3299,19.37,19.3299,19.37,200,18.0248487798756,18.0622414428523,18.0248487798756,18.0622414428523,214.480578850475,0.0,1.0
2015-12-10,19.479,19.479,19.459,19.459,738,18.1638823472029,18.1638823472029,18.1452326399826,18.1452326399826,791.433335958252,0.0,1.0
2015-12-11,19.08,19.55,19.08,19.55,3515,17.7918206881581,18.2300888078349,17.7918206881581,18.2300888078349,3769.49617329709,0.0,1.0
2015-12-14,18.9,18.9,18.9,18.9,100,17.6239733231754,17.6239733231754,17.6239733231754,17.6239733231754,107.240289425238,0.0,1.0
2015-12-15,19.1172,19.1172,19.074,19.074,521,17.8265091435878,17.8265091435878,17.786225775992,17.786225775992,558.721907905488,0.0,1.0
2015-12-16,19.355,19.355,19.355,19.355,270,18.0482541624371,18.0482541624371,18.0482541624371,18.0482541624371,289.548781448141,0.0,1.0
2015-12-17,19.58,19.58,19.58,19.58,120,18.2580633686653,18.2580633686653,18.2580633686653,18.2580633686653,128.688347310285,0.0,1.0
2015-12-18,19.37,19.37,19.37,19.37,365,18.0622414428523,18.0622414428523,18.0622414428523,18.0622414428523,391.427056402117,0.0,1.0
2015-12-21,19.31,19.31,19.31,19.31,100,18.0062923211914,18.0062923211914,18.0062923211914,18.0062923211914,107.240289425238,0.0,1.0
2015-12-22,19.45,19.45,19.45,19.45,181,18.1368402717334,18.1368402717334,18.1368402717334,18.1368402717334,194.104923859681,0.0,1.0
2015-12-23,19.6799,19.6799,19.6799,19.6799,150,18.3512186562307,18.3512186562307,18.3512186562307,18.3512186562307,160.860434137856,0.0,1.0
2015-12-24,19.626,19.626,19.626,19.626,100,18.4757054519261,18.4757054519261,18.4757054519261,18.4757054519261,106.225984447885,0.1874,1.0
2015-12-28,19.4,19.4,19.4,19.4,127,18.2629514810643,18.2629514810643,18.2629514810643,18.2629514810643,134.907000248813,0.0,1.0
2015-12-29,19.56,19.56,19.51,19.51,202,18.4135737613205,18.4135737613205,18.3665042987404,18.3665042987404,214.576488584726,0.0,1.0
2015-12-30,19.47,19.54,19.47,19.53,965,18.3288487286763,18.3947459762884,18.3288487286763,18.3853320837724,1025.08074992209,0.0,1.0
2015-12-31,19.18,19.2864,19.18,19.25,905,18.055845845712,18.1560096620824,18.055845845712,18.1217430933241,961.345159253353,0.0,1.0
2016-01-04,18.8,18.8425,18.66,18.69,3947,17.6981179301035,17.7381269732966,17.5663234348793,17.5945651124274,4192.739606158,0.0,1.0
2016-01-05,18.88,18.88,18.8499,18.8499,895,17.7734290702316,17.7734290702316,17.7450932537584,17.7450932537584,950.722560808566,0.0,1.0
2016-01-06,18.51,18.86,18.49,18.86,416,17.4251150471391,17.7546012851996,17.4062872621071,17.7546012851996,441.9000953032,0.0,1.0
2016-01-07,18.19,18.29,18.1,18.29,1290,17.1238704866267,17.2180094117869,17.0391454539826,17.2180094117869,1370.31519937771,0.0,1.0
2016-01-08,17.5699,17.5699,17.5699,17.5699,122,16.5401150117088,16.5401150117088,16.5401150117088,16.5401150117088,129.595701026419,0.0,1.0
2016-01-11,17.0505,17.75,17.0505,17.75,1327,16.0511574344271,16.7096592159222,16.0511574344271,16.7096592159222,1409.61881362343,0.0,1.0
2016-01-12,17.17,17.4499,17.1361,17.4499,1127,16.1636534499935,16.4271483015167,16.1317403543642,16.4271483015167,1197.16684472766,0.0,1.0
2016-01-13,16.82,17.37,16.78,17.29,1524,15.834167211933,16.3519313003137,15.796511641869,16.2766201601856,1618.88400298576,0.0,1.0
2016-01-14,16.735,16.735,16.735,16.735,403,15.7541491255469,15.7541491255469,15.7541491255469,15.7541491255469,428.090717324975,0.0,1.0
2016-01-15,16.3,16.73,16.3,16.73,1303,15.3446448011004,15.7494421792889,15.3446448011004,15.7494421792889,1384.12457735593,0.0,1.0
2016-01-19,16.455,16.75,16.455,16.75,429,15.4905601350986,15.7682699643209,15.4905601350986,15.7682699643209,455.709473281424,0.0,1.0
2016-01-20,16.0,16.01,15.83,15.83,16514,15.06222802562,15.071641918136,14.9021918528478,14.9021918528478,17542.1590717236,0.0,1.0
2016-01-21,16.39,16.39,16.17,16.23,681,15.4293698337445,15.4293698337445,15.2222641983922,15.2787475534883,723.398954090093,0.0,1.0
2016-01-22,16.56,16.56,16.56,16.56,100,15.5894060065167,15.5894060065167,15.5894060065167,15.5894060065167,106.225984447884,0.0,1.0
2016-01-25,16.265,16.265,16.265,16.265,110,15.3116961772943,15.3116961772943,15.3116961772943,15.3116961772943,116.848582892673,0.0,1.0
2016-01-26,16.12,16.12,16.118,16.118,565,15.1751947358122,15.1751947358122,15.173311957309,15.173311957309,600.176812130545,0.0,1.0
2016-01-27,16.25,16.38,16.25,16.38,235,15.2975753385203,15.4199559412285,15.2975753385203,15.4199559412285,249.631063452529,0.0,1.0
2016-01-28,15.83,15.9091,15.83,15.8901,593,14.9021918528478,14.9766557426495,14.9021918528478,14.958769346869,629.920087775954,0.0,1.0
2016-01-29,16.075,16.075,15.94,15.94,430,15.1328322194901,15.1328322194901,15.0057446705239,15.0057446705239,456.771733125903,0.0,1.0
2016-02-01,16.03,16.03,16.03,16.03,100,15.090469703168,15.090469703168,15.090469703168,15.090469703168,106.225984447885,0.0,1.0
2016-02-02,15.8085,16.1,15.8085,16.1,976,14.8819519839384,15.1563669507801,14.8819519839384,15.1563669507801,1036.76560821135,0.0,1.0
2016-02-03,15.79,15.79,15.79,15.79,102,14.8645362827837,14.8645362827837,14.8645362827837,14.8645362827837,108.350504136842,0.0,1.0
2016-02-04,16.0695,16.0695,16.0695,16.0695,150,15.1276545786063,15.1276545786063,15.1276545786063,15.1276545786063,159.338976671827,0.0,1.0
2016-02-05,15.22,15.52,15.22,15.52,485,14.327944409371,14.6103611848514,14.327944409371,14.6103611848514,515.196024572241,0.0,1.0
2016-02-08,14.62,15.2,14.62,15.2,1355,13.7631108584103,14.309116624339,13.7631108584103,14.309116624339,1439.36208926883,0.0,1.0
2016-02-09,14.48,14.74,14.35,14.7364,2500,13.6313163631861,13.8760775686024,13.5089357604779,13.8726885672967,2655.64961119711,0.0,1.0
2016-02-10,14.78,14.78,14.78,14.78,154,13.9137331386665,13.9137331386665,13.9137331386665,13.9137331386665,163.588016049742,0.0,1.0
2016-02-11,14.516,14.52,14.516,14.52,974,13.6652063762438,13.6689719332502,13.6652063762438,13.6689719332502,1034.64108852239,0.0,1.0
2016-02-12,14.7885,14.85,14.6087,14.85,1475,13.9217349473051,13.9796303862786,13.7524731598672,13.9796303862786,1566.83327060629,0.0,1.0
2016-02-16,15.0799,15.09,15.0799,15.09,394,14.1960557752217,14.2055638066629,14.1960557752217,14.2055638066629,418.530378724665,0.0,1.0
2016-02-17,15.78,15.78,15.7555,15.7555,258,14.8551223902677,14.8551223902677,14.8320583536035,14.8320583536035,274.063039875542,0.0,1.0
2016-02-18,15.81,15.84,15.79,15.84,2415,14.8833640678158,14.9116057453638,14.8645362827837,14.9116057453638,2565.3575244164,0.0,1.0
2016-02-19,15.92,15.92,15.87,15.92,4365,14.9869168854919,14.9869168854919,14.9398474229118,14.9869168854919,4636.76422115016,0.0,1.0
2016-02-22,16.26,16.26,16.2,16.2,831,15.3069892310363,15.3069892310363,15.2505058759403,15.2505058759403,882.737930761922,0.0,1.0
2016-02-23,16.248,16.248,16.248,16.248,166,15.2956925600171,15.2956925600171,15.2956925600171,15.2956925600171,176.335134183488,0.0,1.0
2016-02-24,16.15,16.15,16.0995,16.0995,589,15.2034364133602,15.2034364133602,15.1558962561543,15.1558962561543,625.671048398039,0.0,1.0
2016-02-25,16.2297,16.2297,16.21,16.2295,952,15.2784651367128,15.2784651367128,15.2599197684563,15.2782768588625,1011.27137194386,0.0,1.0
2016-02-26,16.56,16.56,16.56,16.56,150,15.5894060065167,15.5894060065167,15.5894060065167,15.5894060065167,159.338976671827,0.0,1.0
2016-02-29,16.81,16.8299,16.69,16.74,680,15.824753319417,15.8434869655239,15.7117866092249,15.7588560718049,722.336694245615,0.0,1.0
2016-03-01,17.1001,17.1001,17.1001,17.1001,592,16.0978503413065,16.0978503413065,16.0978503413065,16.0978503413065,628.857827931477,0.0,1.0
2016-03-02,17.33,17.372,17.2,17.2,1081,16.3142757302497,16.3538140788169,16.1918951275415,16.1918951275415,1148.30289188163,0.0,1.0
2016-03-03,17.766,17.766,17.55,17.55,685,16.7247214439478,16.7247214439478,16.5213813656019,16.5213813656019,727.647993468009,0.0,1.0
2016-03-04,18.3599,18.3599,17.97,17.97,366,17.2838125204738,17.2838125204738,16.9167648512745,16.9167648512745,388.787103079257,0.0,1.0
2016-03-07,18.11,18.11,18.11,18.11,114,17.0485593464986,17.0485593464986,17.0485593464986,17.0485593464986,121.097622270589,0.0,1.0
2016-03-08,17.905,17.905,17.905,17.905,585,16.8555745499204,16.8555745499204,16.8555745499204,16.8555745499204,621.422009020123,0.0,1.0
2016-03-09,17.85,17.86,17.85,17.86,716,16.8037981410823,16.8132120335983,16.8037981410823,16.8132120335983,760.578048646854,0.0,1.0
2016-03-10,17.61,17.61,17.52,17.52,1530,16.577864720698,16.577864720698,16.4931396880539,16.4931396880539,1625.25756205263,0.0,1.0
2016-03-11,17.72,17.72,17.72,17.72,166,16.6814175383742,16.6814175383742,16.6814175383742,16.6814175383742,176.335134183488,0.0,1.0
2016-03-14,18.11,18.17,18.11,18.17,230,17.0485593464986,17.1050427015947,17.0485593464986,17.1050427015947,244.319764230135,0.0,1.0
2016-03-15,17.7099,17.7801,17.68,17.7801,1376,16.671909506933,16.7379950323954,16.6437619683101,16.7379950323954,1461.66954600289,0.0,1.0
2016-03-16,18.02,18.02,17.805,17.805,366,16.9638343138545,16.9638343138545,16.7614356247603,16.7614356247603,388.787103079258,0.0,1.0
2016-03-17,18.25,18.25,18.2295,18.2295,2792,17.1803538417228,17.1803538417228,17.161055362065,17.161055362065,2965.82948578494,0.0,1.0
2016-03-18,18.51,18.52,18.45,18.45,881,17.4251150471391,17.4345289396552,17.3686316920431,17.3686316920431,935.850922985864,0.0,1.0
2016-03-21,18.6095,18.6095,18.6095,18.6095,128,17.5187832776735,17.5187832776735,17.5187832776735,17.5187832776735,135.969260093292,0.0,1.0
2016-03-22,18.684,18.684,18.58,18.58,1199,17.5889167769178,17.5889167769178,17.4910122947512,17.4910122947512,1273.64955353013,0.0,1.0
2016-03-23,18.3795,18.3795,18.3795,18.3795,106,17.3022637498052,17.3022637498052,17.3022637498052,17.3022637498052,112.599543514757,0.0,1.0
2016-03-24,18.21,18.24,17.98,17.98,2188,17.1426982716588,17.1709399492068,16.9261787437905,16.9261787437905,2324.22453971971,0.0,1.0
2016-03-28,18.32,18.44,18.32,18.44,517,17.2462510893349,17.3592177995271,17.2462510893349,17.3592177995271,549.188339595563,0.0,1.0
2016-03-29,18.83,18.83,18.32,18.43,735,17.7263596076515,17.7263596076515,17.2462510893349,17.349803907011,780.760985691953,0.0,1.0
2016-03-30,18.9,18.99,18.8836,18.99,1438,17.7922568552636,17.8769818879077,17.7768180715374,17.8769818879077,1527.52965636058,0.0,1.0
2016-03-31,18.955,18.98,18.9,18.98,327,17.8440332641017,17.8675679953917,17.7922568552636,17.8675679953917,347.358969144582,0.0,1.0
2016-04-01,18.81,18.81,18.81,18.81,100,17.7075318226195,17.7075318226195,17.7075318226195,17.7075318226195,106.225984447885,0.0,1.0
2016-04-04,19.0867,19.1,19.04,19.04,1315,17.9680142285376,17.9805347055839,17.9240513504878,17.9240513504878,1396.87169548968,0.0,1.0
2016-04-05,19.0867,19.0867,19.0867,19.0867,11,17.9680142285376,17.9680142285376,17.9680142285376,17.9680142285376,11.6848582892673,0.0,1.0
2016-04-06,19.1201,19.1201,18.96,18.96,944,17.9994566295411,17.9994566295411,17.8487402103597,17.8487402103597,1002.77329318803,0.0,1.0
2016-04-07,19.19,19.19,19.19,19.19,300,18.065259738228,18.065259738228,18.065259738228,18.065259738228,318.677953343653,0.0,1.0
2016-04-08,19.19,19.19,19.19,19.19,69,18.065259738228,18.065259738228,18.065259738228,18.065259738228,73.2959292690403,0.0,1.0
2016-04-11,19.0563,19.49,19.0563,19.49,1378,17.9393959952889,18.3476765137084,17.9393959952889,18.3476765137084,1463.79406569185,0.0,1.0
2016-04-12,18.99,19.03,18.91,18.93,3857,17.8769818879077,17.9146374579718,17.8016707477796,17.8204985328117,4097.13622015491,0.0,1.0
2016-04-13,18.99,18.99,18.99,18.99,30,17.8769818879077,17.8769818879077,17.8769818879077,17.8769818879077,31.8677953343654,0.0,1.0
2016-04-14,19.7,19.814,19.67,19.67,2978,18.5453682565446,18.6526866312272,18.5171265789966,18.5171265789966,3163.409816858,0.0,1.0
2016-04-15,19.64,19.64,19.64,19.64,250,18.4888849014486,18.4888849014486,18.4888849014486,18.4888849014486,265.564961119711,0.0,1.0
2016-04-18,19.43,19.48,19.34,19.35,19426,18.2911931586123,18.3382626211924,18.2064681259682,18.2158820184842,20635.459738846,0.0,1.0
2016-04-19,19.41,19.56,19.27,19.48,2349,18.2723653735803,18.4135737613205,18.1405708783561,18.3382626211924,2495.2483746808,0.0,1.0
2016-04-20,19.25,19.25,19.25,19.25,261,18.1217430933241,18.1217430933241,18.1217430933241,18.1217430933241,277.249819408978,0.0,1.0
2016-04-21,19.7,19.7399,19.612,19.612,420,18.5453682565446,18.5829296876835,18.4625260024037,18.4625260024037,446.149134681115,0.0,1.0
2016-04-22,19.57,19.74,19.53,19.74,1504,18.4229876538365,18.5830238266087,18.3853320837724,18.5830238266087,1597.63880609618,0.0,1.0
2016-04-25,19.4048,19.41,19.36,19.41,1393,18.2674701494719,18.2723653735803,18.2252959110002,18.2723653735803,1479.72796335903,0.0,1.0
2016-04-26,19.58,19.6,19.43,19.56,2163,18.4324015463525,18.4512293313845,18.2911931586123,18.4135737613205,2297.66804360774,0.0,1.0
2016-04-27,19.5406,19.5406,19.5406,19.5406,102,18.3953108098394,18.3953108098394,18.3953108098394,18.3953108098394,108.350504136842,0.0,1.0
2016-04-28,19.36,19.36,19.36,19.36,229,18.2252959110002,18.2252959110002,18.2252959110002,18.2252959110002,243.257504385655,0.0,1.0
2016-04-29,18.9136,18.92,18.85,18.87,3931,17.8050597490854,17.8110846402957,17.7451873926836,17.7640151777156,4175.74344864634,0.0,1.0
2016-05-02,18.954,18.954,18.852,18.852,359,17.8430918748501,17.8430918748501,17.7470701711868,17.7470701711868,381.351284167905,0.0,1.0
2016-05-03,18.59,18.6707,18.5,18.67,17743,17.5004261872672,17.5763962998715,17.4157011546231,17.5757373273953,18847.6764205882,0.0,1.0
2016-05-04,18.12,18.2885,18.12,18.2885,722,17.0579732390147,17.2165973279095,17.0579732390147,17.2165973279095,766.951607713724,0.0,1.0
2016-05-05,18.079,18.0834,18.0763,18.0834,500,17.019376279699,17.0235183924061,17.0168345287197,17.0235183924061,531.129922239423,0.0,1.0
2016-05-06,17.9651,18.12,17.9651,18.12,832,16.9121520439416,17.0579732390147,16.9121520439416,17.0579732390147,883.8001906064,0.0,1.0
2016-05-09,18.02,18.48,18.02,18.48,569,16.9638343138545,17.3968733695911,16.9638343138545,17.3968733695911,604.425851508464,0.0,1.0
2016-05-10,18.28,18.28,18.156,18.156,384,17.2085955192709,17.2085955192709,17.0918632520723,17.0918632520723,407.907780279875,0.0,1.0
2016-05-11,18.2,18.2,18.2,18.2,166,17.1332843791428,17.1332843791428,17.1332843791428,17.1332843791428,176.335134183488,0.0,1.0
2016-05-12,18.0615,18.0615,18.0615,18.0615,100,17.002901967796,17.002901967796,17.002901967796,17.002901967796,106.225984447884,0.0,1.0
2016-05-13,18.0696,18.0696,18.0696,18.0696,100,17.010527220734,17.010527220734,17.010527220734,17.010527220734,106.225984447884,0.0,1.0
2016-05-16,18.23,18.27,18.23,18.2301,966,17.1615260566908,17.1991816267548,17.1615260566908,17.161620195616,1026.14300976656,0.0,1.0
2016-05-17,18.31,18.31,18.31,18.31,139,17.2368371968189,17.2368371968189,17.2368371968189,17.2368371968189,147.654118382559,0.0,1.0
2016-05-18,18.23,18.23,18.19,18.19,200,17.1615260566908,17.1615260566908,17.1238704866267,17.1238704866267,212.451968895769,0.0,1.0
2016-05-19,18.088,18.088,18.088,18.088,100,17.0278487829634,17.0278487829634,17.0278487829634,17.0278487829634,106.225984447885,0.0,1.0
2016-05-20,18.356,18.356,18.356,18.356,150,17.2801411023926,17.2801411023926,17.2801411023926,17.2801411023926,159.338976671826,0.0,1.0
2016-05-23,18.39,18.4799,18.25,18.25,2280,17.312148336947,17.396779230666,17.1803538417228,17.1803538417228,2421.95244541176,0.0,1.0
2016-05-24,18.964,18.9799,18.891,18.891,301,17.8525057673661,17.8674738564666,17.7837843519992,17.7837843519992,319.740213188132,0.0,1.0
2016-05-25,19.0304,19.0304,19.0304,19.0304,102,17.9150140136724,17.9150140136724,17.9150140136724,17.9150140136724,108.350504136842,0.0,1.0
2016-05-26,19.149,19.15,19.149,19.15,995,18.0266627789123,18.0276041681639,18.0266627789123,18.0276041681639,1056.94854525645,0.0,1.0
2016-05-27,19.22,19.22,19.1404,19.1404,200,18.093501415776,18.093501415776,18.0185668313486,18.0185668313486,212.451968895769,0.0,1.0
2016-05-31,19.39,19.39,19.38,19.38,496,18.2535375885482,18.2535375885482,18.2441236960322,18.2441236960322,526.880882861508,0.0,1.0
2016-06-01,19.385,19.39,19.22,19.22,2899,18.2488306422902,18.2535375885482,18.093501415776,18.093501415776,3079.49128914418,0.0,1.0
2016-06-02,19.4804,19.4804,19.4804,19.4804,104,18.338639176893,18.338639176893,18.338639176893,18.338639176893,110.4750238258,0.0,1.0
2016-06-03,19.385,19.385,19.385,19.385,120,18.2488306422902,18.2488306422902,18.2488306422902,18.2488306422902,127.471181337462,0.0,1.0
2016-06-06,19.6496,19.6496,19.6496,19.6496,180,18.4979222382639,18.4979222382639,18.4979222382639,18.4979222382639,191.206772006192,0.0,1.0
2016-06-07,19.726,19.75,19.6648,19.75,1261,18.5698443770863,18.5924377191247,18.5122313548883,18.5924377191247,1339.50966388782,0.0,1.0
2016-06-08,19.76,19.76,19.76,19.76,101,18.6018516116407,18.6018516116407,18.6018516116407,18.6018516116407,107.288244292363,0.0,1.0
2016-06-09,19.6699,19.6699,19.6301,19.6301,454,18.5170324400714,18.5170324400714,18.4795651478577,18.4795651478577,482.265969393396,0.0,1.0
2016-06-10,19.3031,19.3031,19.3031,19.3031,299,18.1717308625841,18.1717308625841,18.1717308625841,18.1717308625841,317.615693499174,0.0,1.0
2016-06-13,19.39,19.528,19.39,19.5138,741,18.2535375885482,18.3834493052692,18.2535375885482,18.3700815778965,787.134544758826,0.0,1.0
2016-06-14,19.292,19.292,19.292,19.292,101,18.1612814418913,18.1612814418913,18.1612814418913,18.1612814418913,107.288244292363,0.0,1.0
2016-06-15,19.602,19.602,19.602,19.602,104,18.4531121098877,18.4531121098877,18.4531121098877,18.4531121098877,110.4750238258,0.0,1.0
2016-06-16,19.45,19.45,19.3104,19.3104,1078,18.3100209436443,18.3100209436443,18.1786030041208,18.1786030041208,1145.1161123482,0.0,1.0
2016-06-17,19.501,19.501,19.501,19.501,100,18.358031795476,18.358031795476,18.358031795476,18.358031795476,106.225984447884,0.0,1.0
2016-06-20,19.8595,19.8595,19.8595,19.8595,188,18.695519842175,18.695519842175,18.695519842175,18.695519842175,199.704850762023,0.0,1.0
2016-06-21,19.76,19.97,19.76,19.97,606,18.6018516116407,18.799543354477,18.6018516116407,18.799543354477,643.72946575418,0.0,1.0
2016-06-22,19.76,19.76,19.76,19.76,575,18.6018516116407,18.6018516116407,18.6018516116407,18.6018516116407,610.799410575336,0.0,1.0
2016-06-23,19.87,19.8701,19.64,19.64,5639,18.7054044293169,18.705498568242,18.4888849014486,18.4888849014486,5990.08326301619,0.0,1.0
2016-06-24,19.0,19.17,19.0,19.17,494,17.8863957804238,18.046431953196,17.8863957804238,18.046431953196,524.756363172548,0.0,1.0
2016-06-27,18.282,18.31,18.282,18.31,1174,17.2104782977741,17.2368371968189,17.2104782977741,17.2368371968189,1247.09305741816,0.0,1.0
2016-06-28,18.634,18.634,18.63,18.63,725,17.5418473143377,17.5418473143377,17.5380817573313,17.5380817573313,770.138387247162,0.0,1.0
2016-06-29,18.996,18.996,18.858,18.858,1470,17.8826302234174,17.8826302234174,17.7527185066964,17.7527185066964,1561.5219713839,0.0,1.0
2016-06-30,19.2104,19.2104,19.2104,19.2104,100,18.0844640789607,18.0844640789607,18.0844640789607,18.0844640789607,106.225984447884,0.0,1.0
2016-07-01,19.37,19.37,19.37,19.37,147,18.2347098035162,18.2347098035162,18.2347098035162,18.2347098035162,156.15219713839,0.0,1.0
2016-07-05,19.43,19.43,19.43,19.43,149,18.2911931586123,18.2911931586123,18.2911931586123,18.2911931586123,158.276716827348,0.0,1.0
2016-07-06,18.98,19.07,18.98,19.07,362,17.8675679953917,17.9522930280359,17.8675679953917,17.9522930280359,384.538063701342,0.0,1.0
2016-07-07,19.28,19.28,19.24,19.24,710,18.1499847708721,18.1499847708721,18.1123292008081,18.1123292008081,754.20448957998,0.0,1.0
2016-07-08,19.77,19.77,19.51,19.51,1325,18.6112655041567,18.6112655041567,18.3665042987404,18.3665042987404,1407.49429393447,0.0,1.0
2016-07-11,19.96,20.0368,19.96,19.98,1026,18.790129461961,18.8624281564839,18.790129461961,18.808957246993,1089.87860043529,0.0,1.0
2016-07-12,20.24,20.24,20.2,20.2,834,19.0537184524093,19.0537184524093,19.0160628823453,19.0160628823453,885.924710295357,0.0,1.0
2016-07-13,20.2764,20.38,20.25,20.38,1349,19.0879850211676,19.1855129476335,19.0631323449253,19.1855129476335,1432.98853020196,0.0,1.0
2016-07-14,20.2998,20.3299,20.2998,20.3299,2249,19.1100135296551,19.1383493461283,19.1100135296551,19.1383493461283,2389.02239023292,0.0,1.0
2016-07-15,20.1824,20.1824,20.1404,20.1404,206,18.9994944315171,18.9994944315171,18.9599560829498,18.9599560829498,218.825527962642,0.0,1.0
2016-07-18,20.38,20.41,20.3001,20.3001,608,19.1855129476335,19.2137546251815,19.1102959464305,19.1102959464305,645.853985443137,0.0,1.0
2016-07-19,20.2405,20.2405,20.2405,20.2405,123,19.0541891470351,19.0541891470351,19.0541891470351,19.0541891470351,130.657960870898,0.0,1.0
2016-07-20,20.5,20.5,20.418,20.418,505,19.2984796578256,19.2984796578256,19.2212857391943,19.2212857391943,536.441221461817,0.0,1.0
2016-07-21,20.4,20.5299,20.4,20.5199,401,19.2043407326655,19.3266271964485,19.2043407326655,19.3172133039325,425.966197636017,0.0,1.0
2016-07-22,20.422,20.422,20.422,20.422,185,19.2250512962007,19.2250512962007,19.2250512962007,19.2250512962007,196.518071228587,0.0,1.0
2016-07-25,20.4701,20.54,20.47,20.54,539,19.2703321192028,19.3361352278897,19.2702379802776,19.3361352278897,572.558056174096,0.0,1.0
2016-07-26,20.5801,20.5801,20.5801,20.5801,183,19.3738849368789,19.3738849368789,19.3738849368789,19.3738849368789,194.393551539629,0.0,1.0
2016-07-27,20.8499,20.8499,20.79,20.79,290,19.6278717569609,19.6278717569609,19.57148254079,19.57148254079,308.055354898865,0.0,1.0
2016-07-28,20.6104,20.6104,20.6104,20.6104,110,19.4024090312024,19.4024090312024,19.4024090312024,19.4024090312024,116.848582892673,0.0,1.0
2016-07-29,20.73,20.73,20.73,20.73,283,19.5149991856939,19.5149991856939,19.5149991856939,19.5149991856939,300.619535987513,0.0,1.0
2016-08-01,20.776,20.776,20.7098,20.71,705,19.5583030912676,19.5583030912676,19.4959831228116,19.4961714006619,748.893190357584,0.0,1.0
2016-08-02,20.58,20.58,20.51,20.51,987,19.3737907979537,19.3737907979537,19.3078935503416,19.3078935503416,1048.45046650062,0.0,1.0
2016-08-03,20.64,20.6699,20.59,20.59,1019,19.4302741530498,19.4584216916727,19.3832046904697,19.3832046904697,1082.44278152394,0.0,1.0
2016-08-04,20.6599,20.69,20.635,20.69,1811,19.4490077991567,19.4773436156299,19.4255672067918,19.4773436156299,1923.75257835118,0.0,1.0
2016-08-05,20.97,20.97,20.953,20.953,600,19.7409326060782,19.7409326060782,19.724928988801,19.724928988801,637.355906687307,0.0,1.0
2016-08-08,21.1,21.1,21.1,21.1,104,19.8633132087864,19.8633132087864,19.8633132087864,19.8633132087864,110.4750238258,0.0,1.0
2016-08-09,21.146,21.212,21.146,21.212,1458,19.90661711436,19.9687488049657,19.90661711436,19.9687488049657,1548.77485325016,0.0,1.0
2016-08-10,21.0699,21.18,21.028,21.18,3954,19.8349773923132,19.9386243489145,19.7955331826711,19.9386243489145,4200.17542506935,0.0,1.0
2016-08-11,21.3052,21.33,21.05,21.05,4273,20.056486283215,20.0798327366547,19.8162437462063,19.8162437462063,4539.03631545809,0.0,1.0
2016-08-12,21.37,21.46,21.37,21.46,596,20.1174883067187,20.2022133393628,20.1174883067187,20.2022133393628,633.106867309392,0.0,1.0
2016-08-15,21.59,21.59,21.53,21.55,1826,20.324593942071,20.324593942071,20.2681105869749,20.286938372007,1939.68647601837,0.0,1.0
2016-08-16,21.43,21.43,21.4,21.4,2343,20.1739716618148,20.1739716618148,20.1457299842668,20.1457299842668,2488.87481561393,0.0,1.0
2016-08-17,21.3346,21.38,21.3346,21.38,305,20.084163127212,20.1269021992347,20.084163127212,20.1269021992347,323.989252566048,0.0,1.0
2016-08-18,21.41,21.46,21.34,21.34,2114,20.1551438767828,20.2022133393628,20.0892466291707,20.0892466291707,2245.61731122827,0.0,1.0
2016-08-19,21.4799,21.48,21.41,21.41,1614,20.2209469854697,20.2210411243949,20.1551438767828,20.1551438767828,1714.48738898885,0.0,1.0
2016-08-22,21.5068,21.51,21.478,21.5,2795,20.2462703563378,20.2492828019429,20.2191583458917,20.2398689094269,2969.01626531837,0.0,1.0
2016-08-23,21.67,21.67,21.47,21.47,1121,20.3999050821991,20.3999050821991,20.2116272318788,20.2116272318788,1190.79328566078,0.0,1.0
2016-08-24,21.6095,21.88,21.6095,21.88,3298,20.3429510324772,20.5975968250354,20.3429510324772,20.5975968250354,3503.33296709123,0.0,1.0
2016-08-25,21.71,21.72,21.62,21.72,1640,20.4375606522632,20.4469745447792,20.352835619619,20.4469745447792,1742.1061449453,0.0,1.0
2016-08-26,21.61,21.758,21.61,21.7,1127,20.343421727103,20.48274733634,20.343421727103,20.4281467597471,1197.16684472766,0.0,1.0
2016-08-29,21.72,21.7599,21.688,21.7599,1056,20.4469745447792,20.484535975918,20.4168500887279,20.484535975918,1121.74639576966,0.0,1.0
2016-08-30,21.62,21.76,21.58,21.75,2072,20.352835619619,20.4846301148432,20.315180049555,20.4752162223272,2201.00239776017,0.0,1.0
2016-08-31,21.14,21.5,21.14,21.5,1029,19.9009687788504,20.2398689094269,19.9009687788504,20.2398689094269,1093.06537996873,0.0,1.0
2016-09-01,21.0,21.18,20.9401,21.18,2090,19.7691742836263,19.9386243489145,19.7127850674553,19.9386243489145,2220.12307496078,0.0,1.0
2016-09-02,21.1799,21.27,21.1799,21.2599,848,19.9385302099893,20.0233493815586,19.9385302099893,20.0138413501174,900.796348118061,0.0,1.0
2016-09-06,21.49,21.5399,21.47,21.49,1780,20.2304550169109,20.2774303405658,20.2116272318788,20.2304550169109,1890.82252317234,0.0,1.0
2016-09-07,21.38,21.52,21.34,21.52,521,20.1269021992347,20.2586966944589,20.0892466291707,20.2586966944589,553.437378973479,0.0,1.0
2016-09-08,21.44,21.44,21.28,21.33,651,20.1833855543308,20.1833855543308,20.0327632740746,20.0798327366547,691.531158755728,0.0,1.0
2016-09-09,20.82,21.27,20.82,21.27,3815,19.599724218338,20.0233493815586,19.599724218338,20.0233493815586,4052.5213066868,0.0,1.0
2016-09-12,20.66,20.66,20.66,20.66,243,19.4491019380818,19.4491019380818,19.4491019380818,19.4491019380818,258.12914220836,0.0,1.0
2016-09-13,20.696,20.708,20.696,20.708,366,19.4829919511395,19.4942886221587,19.4829919511395,19.4942886221587,388.787103079257,0.0,1.0
2016-09-14,20.75,20.75,20.6201,20.6201,396,19.533826970726,19.533826970726,19.4115405069429,19.4115405069429,420.654898413621,0.0,1.0
2016-09-15,21.105,21.105,20.99,20.99,6429,19.8680201550444,19.8680201550444,19.7597603911102,19.7597603911102,6829.26854015449,0.0,1.0
2016-09-16,21.1399,21.22,21.1399,21.22,735,19.9008746399253,19.9762799189785,19.9008746399253,19.9762799189785,780.76098569195,0.0,1.0
2016-09-19,21.37,21.37,21.3,21.3,2291,20.1174883067187,20.1174883067187,20.0515910591066,20.0515910591066,2433.63730370104,0.0,1.0
2016-09-20,21.22,21.2299,21.2199,21.2199,596,19.9762799189785,19.9855996725694,19.9761857800534,19.9761857800534,633.106867309392,0.0,1.0
2016-09-21,21.3204,21.3204,21.3204,21.3204,200,20.0707953998393,20.0707953998393,20.0707953998393,20.0707953998393,212.451968895769,0.0,1.0
2016-09-22,21.69,21.69,21.66,21.66,439,20.4187328672311,20.4187328672311,20.3904911896831,20.3904911896831,466.332071726213,0.0,1.0
2016-09-23,21.62,21.66,21.6,21.66,541,20.352835619619,20.3904911896831,20.334007834587,20.3904911896831,574.682575863056,0.0,1.0
2016-09-26,21.63,21.6544,21.6,21.6,531,20.362249512135,20.3852194098741,20.334007834587,20.334007834587,564.059977418268,0.0,1.0
2016-09-27,21.71,21.7443,21.71,21.7299,592,20.4375606522632,20.4698503035931,20.4375606522632,20.45629429837,628.857827931474,0.0,1.0
2016-09-28,22.041,22.041,22.0,22.0,1283,20.7491604945432,20.7491604945432,20.7105635352275,20.7105635352275,1362.87938046635,0.0,1.0
2016-09-29,22.04,22.16,22.034,22.16,435,20.7482191052916,20.8611858154837,20.742570769782,20.8611858154837,462.083032348296,0.0,1.0
2016-09-30,22.3701,22.3701,22.3701,22.3701,217,21.0589716972451,21.0589716972451,21.0589716972451,21.0589716972451,230.51038625191,0.0,1.0
2016-10-03,22.32,23.03,22.3141,23.03,1652,21.0118080957399,21.6801944643768,21.0062538991555,21.6801944643768,1754.85326307905,0.0,1.0
2016-10-04,22.3,22.4,22.3,22.38,2266,20.9929803107079,21.087119235868,20.9929803107079,21.068291450836,2407.08080758906,0.0,1.0
2016-10-05,22.49,22.49,22.49,22.49,289,21.1718442685121,21.1718442685121,21.1718442685121,21.1718442685121,306.993095054386,0.0,1.0
2016-10-06,22.275,22.33,22.23,22.33,1207,20.9694455794179,21.0212219882559,20.9270830630958,21.0212219882559,1282.14763228596,0.0,1.0
2016-10-07,21.9742,22.1764,21.9742,22.1764,1334,20.6862756925362,20.87662459921,20.6862756925362,20.87662459921,1417.05463253478,0.0,1.0
2016-10-10,22.1766,22.25,22.1766,22.25,553,20.8768128770603,20.9459108481278,20.8768128770603,20.9459108481278,587.429693996801,0.0,1.0
2016-10-11,21.8,21.8079,21.7967,21.8079,1602,20.5222856849073,20.5297226599949,20.519179100377,20.5297226599949,1701.74027085511,0.0,1.0
2016-10-12,21.5744,21.644,21.5744,21.644,1021,20.309908269746,20.3754289616575,20.309908269746,20.3754289616575,1084.5673012129,0.0,1.0
2016-10-13,21.38,21.38,21.19,21.19,681,20.1269021992347,20.1269021992347,19.9480382414305,19.9480382414305,723.398954090094,0.0,1.0
2016-10-14,21.2913,21.44,21.2913,21.31,831,20.0434009726177,20.1833855543308,20.0434009726177,20.0610049516226,882.73793076192,0.0,1.0
2016-10-17,21.1899,21.22,21.12,21.12,990,19.9479441025053,19.9762799189785,19.8821409938184,19.8821409938184,1051.63724603406,0.0,1.0
2016-10-18,21.23,21.48,21.23,21.48,1635,19.9856938114945,20.2210411243949,19.9856938114945,20.2210411243949,1736.79484572291,0.0,1.0
2016-10-19,21.36,21.3742,21.35,21.3742,1646,20.1080744142027,20.1214421415754,20.0986605216867,20.1214421415754,1748.47970401218,0.0,1.0
2016-10-20,21.24,21.4,21.24,21.4,928,19.9951077040106,20.1457299842668,19.9951077040106,20.1457299842668,985.777135676366,0.0,1.0
2016-10-21,21.25,21.25,21.07,21.19,1490,20.0045215965266,20.0045215965266,19.8350715312383,19.9480382414305,1582.76716827348,0.0,1.0
2016-10-24,21.4252,21.44,21.4252,21.44,2798,20.1694529934071,20.1833855543308,20.1694529934071,20.1833855543308,2972.20304485181,0.0,1.0
2016-10-25,21.25,21.54,21.2452,21.54,1811,20.0045215965266,20.2775244794909,20.0000029281189,20.2775244794909,1923.75257835118,0.0,1.0
2016-10-26,21.2833,21.2833,21.2833,21.2833,158,20.0358698586049,20.0358698586049,20.0358698586049,20.0358698586049,167.837055427657,0.0,1.0
2016-10-27,21.0,21.3,21.0,21.3,668,19.7691742836263,20.0515910591066,19.7691742836263,20.0515910591066,709.589576111867,0.0,1.0
2016-10-28,20.87,21.024,20.87,20.87,1634,19.6467936809181,19.7917676256647,19.6467936809181,19.6467936809181,1735.73258587843,0.0,1.0
2016-10-31,20.79,20.81,20.79,20.7999,2533,19.57148254079,19.590310325822,19.57148254079,19.5808022943809,2690.70418606491,0.0,1.0
2016-11-01,20.5,20.8,20.439,20.8,2622,19.2984796578256,19.580896433306,19.241054913478,19.580896433306,2785.24531222353,0.0,1.0
2016-11-02,20.1832,20.1832,20.15,20.15,555,19.0002475429184,19.0002475429184,18.9689934197652,18.9689934197652,589.554213685757,0.0,1.0
2016-11-03,20.226,20.242,20.226,20.242,314,19.0405390028869,19.0556012309125,19.0405390028869,19.0556012309125,333.549591166357,0.0,1.0
2016-11-04,20.2899,20.2899,20.2899,20.2899,610,19.1006937760642,19.1006937760642,19.1006937760642,19.1006937760642,647.978505132095,0.0,1.0
2016-11-07,20.2899,20.2899,20.2899,20.2899,25,19.1006937760642,19.1006937760642,19.1006937760642,19.1006937760642,26.5564961119711,0.0,1.0
2016-11-08,20.6132,20.6132,20.544,20.544,207,19.4050449211069,19.4050449211069,19.3399007848961,19.3399007848961,219.887787807121,0.0,1.0
2016-11-09,20.7,20.7,20.4804,20.65,18837,19.4867575081459,19.4867575081459,19.2800284284943,19.4396880455658,20009.788690448,0.0,1.0
2016-11-10,21.0994,21.0994,21.0994,21.0994,320,19.8627483752354,19.8627483752354,19.8627483752354,19.8627483752354,339.923150233231,0.0,1.0
2016-11-11,21.3005,21.3005,21.3005,21.3005,200,20.0520617537324,20.0520617537324,20.0520617537324,20.0520617537324,212.451968895769,0.0,1.0
2016-11-14,21.3599,21.68,21.318,21.68,914,20.1079802752776,20.4093189747151,20.0685360656355,20.4093189747151,970.905497853661,0.0,1.0
2016-11-15,21.36,21.36,21.23,21.27,1323,20.1080744142027,20.1080744142027,19.9856938114945,20.0233493815586,1405.36977424551,0.0,1.0
2016-11-16,21.55,21.55,21.5474,21.5474,284,20.286938372007,20.286938372007,20.2844907599528,20.2844907599528,301.681795831991,0.0,1.0
2016-11-17,21.76,21.76,21.7501,21.7501,363,20.4846301148432,20.4846301148432,20.4753103612524,20.4753103612524,385.600323545821,0.0,1.0
2016-11-18,21.71,21.74,21.7074,21.7333,2061,20.4375606522632,20.4658023298112,20.435113040209,20.4594950218255,2189.31753947089,0.0,1.0
2016-11-21,21.73,21.7465,21.62,21.62,1985,20.4563884372952,20.4719213599466,20.352835619619,20.352835619619,2108.5857912905,0.0,1.0
2016-11-22,21.9464,21.9464,21.8746,21.89,2261,20.6601050713417,20.6601050713417,20.5925133230767,20.6070107175514,2401.76950836667,0.0,1.0
2016-11-23,22.09,22.09,21.9,21.9,549,20.7952885678716,20.7952885678716,20.6164246100674,20.6164246100674,583.180654618886,0.0,1.0
2016-11-25,22.09,22.09,22.09,22.09,31,20.7952885678716,20.7952885678716,20.7952885678716,20.7952885678716,32.9300551788442,0.0,1.0
2016-11-28,21.95,22.22,21.95,22.22,1699,20.6634940726474,20.9176691705798,20.6634940726474,20.9176691705798,1804.77947576956,0.0,1.0
2016-11-29,21.78,21.89,21.75,21.89,1104,20.5034578998752,20.6070107175514,20.4752162223272,20.6070107175514,1172.73486830465,0.0,1.0
2016-11-30,21.5466,21.5466,21.5466,21.5466,244,20.2837376485515,20.2837376485515,20.2837376485515,20.2837376485515,259.191402052838,0.0,1.0
2016-12-01,21.0553,21.11,21.0553,21.11,1260,19.8212331092398,19.8727271013024,19.8212331092398,19.8727271013024,1338.44740404334,0.0,1.0
2016-12-02,20.9801,21.03,20.9801,21.03,657,19.7504406375194,19.7974159611743,19.7504406375194,19.7974159611743,697.904717822601,0.0,1.0
2016-12-05,21.32,21.32,21.32,21.32,255,20.0704188441387,20.0704188441387,20.0704188441387,20.0704188441387,270.876260342105,0.0,1.0
2016-12-06,21.7601,21.8,21.618,21.8,1700,20.4847242537684,20.5222856849073,20.3509528411158,20.5222856849073,1805.84173561403,0.0,1.0
2016-12-07,21.6804,21.6804,21.6804,21.6804,101,20.4096955304158,20.4096955304158,20.4096955304158,20.4096955304158,107.288244292363,0.0,1.0
2016-12-08,22.318,22.3304,22.31,22.3304,827,21.0099253172367,21.0215985439566,21.0023942032239,21.0215985439566,878.488891384005,0.0,1.0
2016-12-09,22.2765,22.33,22.2765,22.3246,2722,20.9708576632953,21.0212219882559,20.9708576632953,21.0161384862973,2891.47129667141,0.0,1.0
2016-12-12,22.12,22.18,22.054,22.18,1441,20.8235302454197,20.8800136005157,20.761398554814,20.8800136005157,1530.71643589401,0.0,1.0
2016-12-13,22.41,22.428,22.32,22.32,2018,21.096533128384,21.1134781349128,21.0118080957399,21.0118080957399,2143.64036615831,0.0,1.0
2016-12-14,22.4,22.4,22.4,22.4,3317,21.087119235868,21.087119235868,21.087119235868,21.087119235868,3523.51590413633,0.0,1.0
2016-12-15,22.355,22.3699,22.32,22.32,1532,21.044756719546,21.0587834193948,21.0118080957399,21.0118080957399,1627.38208174159,0.0,1.0
2016-12-16,22.35,22.42,22.324,22.38,2679,21.040049773288,21.1059470209,21.0155736527463,21.068291450836,2845.79412335882,0.0,1.0
2016-12-19,22.42,22.45,22.35,22.45,1981,21.1059470209,21.1341886984481,21.040049773288,21.1341886984481,2104.33675191259,0.0,1.0
2016-12-20,22.45,22.53,22.4153,22.53,2748,21.1341886984481,21.2094998385762,21.1015224914175,21.2094998385762,2919.09005262786,0.0,1.0
2016-12-21,22.3804,22.5,22.3804,22.5,492,21.0686680065366,21.1812581610281,21.0686680065366,21.1812581610281,522.631843483592,0.0,1.0
2016-12-22,22.194,22.47,22.194,22.47,783,20.8931930500382,21.1530164834801,20.8931930500382,21.1530164834801,831.749458226933,0.0,1.0
2016-12-23,22.39,22.39,22.39,22.39,260,21.077705343352,21.077705343352,21.077705343352,21.077705343352,276.1875595645,0.0,1.0
2016-12-27,22.7173,22.7341,22.64,22.64,1926,21.3858220454011,21.401637384828,21.3130526562523,21.3130526562523,2045.91246046625,0.0,1.0
2016-12-28,22.29,22.71,22.29,22.71,2642,20.9835664181919,21.3789499038644,20.9835664181919,21.3789499038644,2806.4905091131,0.0,1.0
2016-12-29,22.0652,22.07,22.06,22.07,664,20.7719421144319,20.7764607828396,20.7670468903236,20.7764607828396,705.340536733953,0.0,1.0
2016-12-30,21.9629,22.13,21.9629,22.13,22781,20.6756379939931,20.8329441379357,20.6756379939931,20.8329441379357,24199.3415170726,0.0,1.0
2017-01-03,22.24,22.34,21.98,22.16,3979,20.9364969556118,21.0306358807719,20.6917357501955,20.8611858154837,4226.73192118132,0.0,1.0
2017-01-04,22.65,22.66,22.41,22.41,2137,21.3224665487683,21.3318804412843,21.096533128384,21.096533128384,2270.04928765129,0.0,1.0
2017-01-05,22.49,22.67,22.39,22.57,2608,21.1718442685121,21.3412943338004,21.077705343352,21.2471554086402,2770.37367440083,0.0,1.0
2017-01-06,22.65,22.68,22.55,22.59,7535,21.3224665487683,21.3507082263164,21.2283276236082,21.2659831936722,8004.1279281481,0.0,1.0
2017-01-09,22.9,22.95,22.74,22.78,5039,21.5578138616686,21.6048833242487,21.4071915814124,21.4448471514765,5352.72735632891,0.0,1.0
2017-01-10,22.92,23.0129,22.8802,22.96,1940,21.5766416467007,21.6640967081744,21.5391743544869,21.6142972167647,2060.78409828895,0.0,1.0
2017-01-11,22.91,23.0,22.87,23.0,2373,21.5672277541846,21.6519527868288,21.5295721841206,21.6519527868288,2520.7426109483,0.0,1.0
2017-01-12,22.9014,22.9014,22.8257,22.8257,251,21.5591318066209,21.5591318066209,21.4878686402747,21.4878686402747,266.62722096419,0.0,1.0
2017-01-13,23.21,23.235,23.06,23.06,1155,21.849644529665,21.8731792609551,21.7084361419248,21.7084361419248,1226.91012037307,0.0,1.0
2017-01-17,22.92,23.32,22.9,23.32,4671,21.5766416467007,21.9531973473412,21.5578138616686,21.9531973473412,4961.81573356067,0.0,1.0
2017-01-18,22.99,23.05,22.95,23.05,6996,21.6425388943128,21.6990222494088,21.6048833242487,21.6990222494088,7431.56987197398,0.0,1.0
2017-01-19,23.14,23.2799,23.1,23.236,18502,21.7837472820529,21.915447638352,21.7460917119889,21.8741206502067,19653.9316425476,0.0,1.0
2017-01-20,23.22,23.3399,23.1544,23.3399,31022,21.859058422181,21.971930993448,21.797303287276,21.971930993448,32953.4248954228,0.0,1.0
2017-01-23,23.08,23.27,22.9466,23.27,11195,21.7272639269569,21.9061278847611,21.6016826007933,21.9061278847611,11891.9989589406,0.0,1.0
2017-01-24,23.39,23.39,23.2328,23.29,4555,22.0190945949533,22.0190945949533,21.8711082046015,21.9249556697931,4838.59359160112,0.0,1.0
2017-01-25,23.6904,23.75,23.64,23.7,5278,22.3018879261343,22.3579947255297,22.2544419078536,22.3109252629496,5606.60745915933,0.0,1.0
2017-01-26,23.57,23.91,23.52,23.91,9371,22.1885446602415,22.5086170057859,22.1414751976614,22.5086170057859,9954.43700261124,0.0,1.0
2017-01-27,23.56,23.58,23.46,23.58,14236,22.1791307677255,22.1979585527575,22.0849918425653,22.1979585527575,15122.3311460008,0.0,1.0
2017-01-30,23.34,23.57,23.15,23.57,5116,21.9720251323732,22.1885446602415,21.793161174569,22.1885446602415,5434.52136435376,0.0,1.0
2017-01-31,23.3699,23.37,23.24,23.28,2614,22.0001726709961,22.0002668099212,21.8778862072131,21.9155417772771,2776.74723346769,0.0,1.0
2017-02-01,23.406,23.67,23.3928,23.67,2974,22.0341568229789,22.2826835854016,22.0217304848577,22.2826835854016,3159.16077748008,0.0,1.0
2017-02-02,23.5144,23.6,23.4,23.4,15238,22.1362034178524,22.2167863377895,22.0285084874693,22.0285084874693,16186.7155101687,0.0,1.0
2017-02-03,23.708,23.79,23.6345,23.79,1612,22.3184563769624,22.3956502955938,22.2492642669698,22.3956502955938,1712.3628692999,0.0,1.0
2017-02-06,23.69,23.72,23.65,23.65,3104,22.3015113704336,22.3297530479817,22.2638558003696,22.2638558003696,3297.25455726234,0.0,1.0
2017-02-07,23.72,23.812,23.6901,23.812,3325,22.3297530479817,22.416360859129,22.3016055093588,22.416360859129,3532.01398289215,0.0,1.0
2017-02-08,23.85,23.85,23.67,23.67,9099,22.4521336506898,22.4521336506898,22.2826835854016,22.2826835854016,9665.50232491302,0.0,1.0
2017-02-09,24.34,24.409,24.2546,24.2546,16886,22.9134143839744,22.9783702423349,22.8330197418877,22.8330197418877,17937.3197338698,0.0,1.0
2017-02-10,24.409,24.51,24.3402,24.51,14061,22.9783702423349,23.0734505567467,22.9136026618248,23.0734505567467,14936.435673217,0.0,1.0
2017-02-13,24.59,24.72,24.5033,24.72,21147,23.1487616968748,23.2711422995829,23.0671432487609,23.2711422995829,22463.6089311941,0.0,1.0
2017-02-14,24.58,24.63,24.5102,24.54,12081,23.1393478043587,23.1864172669388,23.073638834597,23.1016922342947,12833.1611811489,0.0,1.0
2017-02-15,24.595,24.62,24.53,24.62,6118,23.1534686431328,23.1770033744228,23.0922783417787,23.1770033744228,6498.90572852156,0.0,1.0
2017-02-16,24.3299,24.7,24.266,24.7,20432,22.9039063525333,23.2523145145509,22.8437515793559,23.2523145145509,21704.0931423917,0.0,1.0
2017-02-17,24.42,24.43,24.1601,24.25,9489,22.9887255241025,22.9981394166185,22.7440584576114,22.8286893513303,10079.7836642598,0.0,1.0
2017-02-21,24.5917,24.7,24.5725,24.7,6517,23.1503620586025,23.2523145145509,23.1322873849717,23.2523145145509,6922.74740646862,0.0,1.0
2017-02-22,24.59,24.8,24.55,24.8,8190,23.1487616968748,23.346453439711,23.1111061268107,23.346453439711,8699.90812628172,0.0,1.0
2017-02-23,24.09,24.6,24.0696,24.6,12554,22.6780670710741,23.1581755893908,22.6588627303415,23.1581755893908,13335.6100875874,0.0,1.0
2017-02-24,24.0,24.03,23.6837,23.97,6046,22.59334203843,22.6215837159781,22.2955806181485,22.565100360882,6422.4230197191,0.0,1.0
2017-02-27,24.0972,24.14,23.91,24.0,9081,22.6848450736857,22.7251365336542,22.5086170057859,22.59334203843,9646.38164771237,0.0,1.0
2017-02-28,23.8102,24.22,23.81,24.22,9182,22.4146663584761,22.8004476737823,22.4144780806258,22.8004476737823,9753.66989200475,0.0,1.0
2017-03-01,24.21,24.2238,24.0496,24.09,4525,22.7910337812663,22.8040249529384,22.6400349453094,22.6780670710741,4806.72579626677,0.0,1.0
2017-03-02,23.99,24.28,23.95,24.28,21263,22.583928145914,22.8569310288784,22.54627257585,22.8569310288784,22586.8310731537,0.0,1.0
2017-03-03,23.7498,23.7816,23.66,23.7816,3303,22.3578064476794,22.3877426258803,22.2732696928856,22.3877426258803,3508.64426631362,0.0,1.0
2017-03-06,23.63,23.81,23.55,23.81,3664,22.2450280153375,22.4144780806258,22.1697168752095,22.4144780806258,3892.12007017049,0.0,1.0
2017-03-07,23.59,23.79,23.57,23.79,5187,22.2073724452735,22.3956502955938,22.1885446602415,22.3956502955938,5509.94181331177,0.0,1.0
2017-03-08,23.67,23.78,23.62,23.75,12844,22.2826835854016,22.3862364030777,22.2356141228215,22.3579947255297,13643.6654424863,0.0,1.0
2017-03-09,23.38,23.65,23.33,23.65,16997,22.0096807024372,22.2638558003696,21.9626112398572,22.2638558003696,18055.2305766069,0.0,1.0
2017-03-10,23.45,23.4802,23.4417,23.4552,5519,22.0755779500493,22.1040079054477,22.067764419261,22.0804731741577,5862.61208167875,0.0,1.0
2017-03-13,23.7587,23.799,23.6855,23.6855,5183,22.3661848120186,22.4041227988582,22.2972751188014,22.2972751188014,5505.69277393386,0.0,1.0
2017-03-14,23.7498,23.78,23.67,23.69,2838,22.3578064476794,22.3862364030777,22.2826835854016,22.3015113704336,3014.69343863096,0.0,1.0
2017-03-15,24.1,24.1,23.9,23.9,2803,22.6874809635901,22.6874809635901,22.4992031132699,22.4992031132699,2977.51434407421,0.0,1.0
2017-03-16,24.215,24.2466,24.1,24.1,1745,22.7957407275243,22.8254886278749,22.6874809635901,22.6874809635901,1853.64342861558,0.0,1.0
2017-03-17,24.4364,24.45,24.3001,24.3001,3876,23.0041643078288,23.0169672016506,22.8758529528355,22.8758529528355,4117.3191572,0.0,1.0
2017-03-20,24.4199,24.45,24.3501,24.39,24131,22.9886313851774,23.0169672016506,22.9229224154156,22.9604838465545,25633.392307119,0.0,1.0
2017-03-21,23.7598,24.5112,23.7598,24.49,8442,22.3672203401954,23.0745802238486,22.3672203401954,23.0546227717146,8967.5976070904,0.0,1.0
2017-03-22,23.756,23.78,23.64,23.64,5015,22.3636430610393,22.3862364030777,22.2544419078536,22.2544419078536,5327.23312006141,0.0,1.0
2017-03-23,23.935,23.935,23.7419,23.78,2823,22.5321517370759,22.5321517370759,22.3503694725917,22.3862364030777,2998.75954096378,0.0,1.0
2017-03-24,24.01,24.13,23.9597,24.05,10234,22.602755930946,22.7157226411382,22.5554040515905,22.6404115010101,10871.1672483965,0.0,1.0
2017-03-27,24.13,24.14,23.7004,24.01,9038,22.7157226411382,22.7251365336542,22.3113018186503,22.602755930946,9600.70447439978,0.0,1.0
2017-03-28,24.29,24.3357,24.18,24.3,32908,22.8663449213944,22.9093664101926,22.7627921037182,22.8757588139104,34956.8469621098,0.0,1.0
2017-03-29,24.4664,24.485,24.27,24.27,7804,23.0324059853768,23.0499158254566,22.8475171363624,22.8475171363624,8289.87582631291,0.0,1.0
2017-03-30,24.589,24.59,24.54,24.54,4487,23.1478203076231,23.1487616968748,23.1016922342947,23.1016922342947,4766.35992217658,0.0,1.0
2017-03-31,24.67,24.72,24.5864,24.67,17621,23.2240728370029,23.2711422995829,23.145372695569,23.2240728370029,18718.0807195617,0.0,1.0
2017-04-03,24.74,24.89,24.6054,24.89,10350,23.2899700846149,23.4311784723551,23.1632590913494,23.4311784723551,10994.3893903561,0.0,1.0
2017-04-04,24.58,24.7,24.5568,24.69,6406,23.1393478043587,23.2523145145509,23.1175075737216,23.2429006220349,6804.83656373149,0.0,1.0
2017-04-05,24.4,24.7799,24.4,24.66,3146,22.9698977390705,23.3275315157538,22.9698977390705,23.2146589444868,3341.86947073045,0.0,1.0
2017-04-06,24.59,24.59,24.33,24.33,4778,23.1487616968748,23.1487616968748,22.9040004914584,22.9040004914584,5075.47753691991,0.0,1.0
2017-04-07,24.66,24.66,24.49,24.56,4293,23.2146589444868,23.2146589444868,23.0546227717146,23.1205200193267,4560.28151234769,0.0,1.0
2017-04-10,24.75,24.865,24.7463,24.86,10767,23.299383977131,23.4076437410651,23.2959008369,23.4029367948071,11437.3517455037,0.0,1.0
2017-04-11,24.7429,24.78,24.56,24.72,4829,23.2927001134446,23.327625654679,23.1205200193267,23.2711422995829,5129.65278898833,0.0,1.0
2017-04-12,24.519,24.9,24.519,24.9,5495,23.0819230600111,23.4405923648711,23.0819230600111,23.4405923648711,5837.11784541124,0.0,1.0
2017-04-13,24.4099,24.54,24.35,24.52,9321,22.9792174926614,23.1016922342947,22.9228282764905,23.0828644492627,9901.32401038729,0.0,1.0
2017-04-17,24.568,24.568,24.45,24.55,7960,23.1280511333395,23.1280511333395,23.0169672016506,23.1111061268107,8455.58836205161,0.0,1.0
2017-04-18,24.92,24.92,24.72,24.74,5608,23.4594201499032,23.4594201499032,23.2711422995829,23.2899700846149,5957.15320783735,0.0,1.0
2017-04-19,25.0965,25.25,25.07,25.15,35732,23.6255753528108,23.7700786029316,23.6006285376434,23.6759396777714,37956.668762918,0.0,1.0
2017-04-20,25.475,25.51,25.24,25.24,17805,23.9818911845419,24.0148398083479,23.7606647104156,23.7606647104156,18913.5365309458,0.0,1.0
2017-04-21,25.3062,25.5,25.29,25.5,16488,23.8229846788716,24.0054259158319,23.8077341729956,24.0054259158319,17514.5403157672,0.0,1.0
2017-04-24,25.64,25.81,25.57,25.81,20462,24.1372204110561,24.2972565838283,24.071323163444,24.2972565838283,21735.9609377261,0.0,1.0
2017-04-25,26.04,26.04,25.759,25.95,28082,24.5137761116966,24.5137761116966,24.2492457319966,24.4290510790525,29830.3809526549,0.0,1.0
2017-04-26,26.24,26.32,25.97,26.11,66794,24.7020539620168,24.7773651021449,24.4478788640845,24.5796733593087,70952.58405212,0.0,1.0
2017-04-27,26.48,26.5599,26.39,26.39,16188,24.9279873824011,25.0032043836041,24.843262349757,24.843262349757,17195.8623624235,0.0,1.0
2017-04-28,26.5005,26.73,26.46,26.73,202274,24.9472858620589,25.1633346953014,24.9091595973691,25.1633346953014,214867.547782114,0.0,1.0
2017-05-01,26.84,26.91,26.5965,26.77,19216,25.2668875129776,25.3327847605897,25.0376592302127,25.2009902653655,20412.3851715054,0.0,1.0
2017-05-02,26.73,26.8496,26.6374,26.8496,29031,25.1633346953014,25.2759248497929,25.0761620506032,25.2759248497929,30838.4655450654,0.0,1.0
2017-05-03,26.6529,26.83,26.5699,26.83,6405,25.090753584003,25.2574736204615,25.0126182761201,25.2574736204615,6803.77430388699,0.0,1.0
2017-05-04,26.51,26.77,26.4,26.74,20174,24.9562290599492,25.2009902653655,24.852676242273,25.1727485878174,21430.0301025162,0.0,1.0
2017-05-05,26.85,26.85,26.52,26.59,21599,25.2763014054936,25.2763014054936,24.9656429524652,25.0315402000773,22943.7503808985,0.0,1.0
2017-05-08,26.9164,27.03,26.86,27.03,18526,25.3388096517999,25.4457514707818,25.2857152980096,25.4457514707818,19679.4258788151,0.0,1.0
2017-05-09,27.28,27.32,26.95,26.95,58334,25.6810987836821,25.7187543537462,25.3704403306537,25.3704403306537,61965.8657678289,0.0,1.0
2017-05-10,27.94,27.94,27.46,27.5,40664,26.3024156897389,26.3024156897389,25.8505488489703,25.8882044190344,43195.7343158878,0.0,1.0
2017-05-11,28.3184,28.34,27.78,27.89,21589,26.6586373825449,26.6789713903794,26.1517934094827,26.2553462271589,22933.1277824537,0.0,1.0
2017-05-12,28.42,28.47,28.1377,28.43,65989,26.7542825305075,26.8013519930876,26.4885283447805,26.7636964230236,70097.4648773146,0.0,1.0
2017-05-15,28.43,28.54,28.19,28.54,118922,26.7636964230236,26.8672492406997,26.5377630026393,26.8672492406997,126326.065225113,0.0,1.0
2017-05-16,28.72,28.73,28.12,28.39,59256,27.0366993059879,27.0461131985039,26.4718657550272,26.7260408529595,62945.2693444384,0.0,1.0
2017-05-17,27.61,28.5,27.61,28.5,55691,25.9917572367105,26.8295936706356,25.9917572367105,26.8295936706356,59158.3129988714,0.0,1.0
2017-05-18,27.97,28.02,27.252,27.57,40024,26.330657367287,26.377726829867,25.6547398846373,25.9541016666465,42515.8880154212,0.0,1.0
2017-05-19,28.27,28.43,28.19,28.19,47159,26.6130741427674,26.7636964230236,26.5377630026393,26.5377630026393,50095.1120057777,0.0,1.0
2017-05-22,28.64,28.65,28.36,28.53,110947,26.9613881658598,26.9708020583758,26.6977991754115,26.8578353481837,117854.542965394,0.0,1.0
2017-05-23,28.39,28.81,28.31,28.79,93561,26.7260408529595,27.121424338632,26.6507297128314,27.1025965536,99386.0933092852,0.0,1.0
2017-05-24,28.47,28.5,28.37,28.47,56828,26.8013519930876,26.8295936706356,26.7072130679275,26.8013519930876,60366.1024420438,0.0,1.0
2017-05-25,28.73,28.74,28.5072,28.62,73881,27.0461131985039,27.0555270910199,26.8363716732472,26.9425603808278,78480.8195699416,0.0,1.0
2017-05-26,28.76,28.79,28.52,28.75,160345,27.074354876052,27.1025965536,26.8484214556677,27.064940983536,170328.05476296,0.0,1.0
2017-05-30,28.71,28.87,28.6828,28.74,48610,27.0272854134719,27.1779076937281,27.0016796258283,27.0555270910199,51636.4510401166,0.0,1.0
2017-05-31,28.7,28.89,28.385,28.71,30770,27.0178715209559,27.1967354787601,26.7213339067015,27.0272854134719,32685.735414614,0.0,1.0
2017-06-01,29.07,29.07,28.7,28.7,62620,27.3661855440484,27.3661855440484,27.0178715209559,27.0178715209559,66518.7114612651,0.0,1.0
2017-06-02,29.31,29.36,29.06,29.16,46403,27.5921189644327,27.6391884270127,27.3567716515323,27.4509105766925,49292.0435633517,0.0,1.0
2017-06-05,29.34,29.39,29.1271,29.39,30912,27.6203606419807,27.6674301045608,27.4199388703148,27.6674301045608,32836.57631253,0.0,1.0
2017-06-06,29.28,29.445,29.2,29.26,37601,27.5638772868846,27.7192065133988,27.4885661467565,27.5450495018526,39942.032412249,0.0,1.0
2017-06-07,29.32,29.4389,29.1501,29.39,44567,27.6015328569487,27.7134640389641,27.4415908231016,27.6674301045608,47341.7344888886,0.0,1.0
2017-06-08,29.75,29.78,29.3701,29.41,40804,28.0063302351372,28.0345719126852,27.6486964584539,27.6862578895928,43344.4506941148,0.0,1.0
2017-06-09,28.77,30.01,28.35,29.93,99193,27.083768768568,28.2510914405535,26.6883852828955,28.1757803004254,105368.74075339,0.0,1.0
2017-06-12,28.5,28.653,28.0406,28.6,61358,26.8295936706356,26.9736262261306,26.39711944845,26.9237325957958,65178.139537533,0.0,1.0
2017-06-13,28.86,28.8712,28.5,28.71,33045,27.1684938012121,27.17903736083,26.8295936706356,27.0272854134719,35102.3765608034,0.0,1.0
2017-06-14,28.74,29.0,28.5068,29.0,41866,27.0555270910199,27.3002882964363,26.8359951175465,27.3002882964363,44472.5706489514,0.0,1.0
2017-06-15,28.6299,28.683,28.26,28.35,36449,26.9518801344186,27.0018679036787,26.6036602502513,26.6883852828955,38718.3090714095,0.0,1.0
2017-06-16,28.5569,28.78,28.5569,28.74,32739,26.8831587190517,27.093182661084,26.8831587190517,27.0555270910199,34777.3250483929,0.0,1.0
2017-06-19,29.09,29.1,28.8636,28.95,34062,27.3850133290804,27.3944272215964,27.1718828025179,27.2532188338562,36182.6948226384,0.0,1.0
2017-06-20,28.84,29.28,28.82,29.28,26706,27.1496660161801,27.5638772868846,27.130838231148,27.5638772868846,28368.711406652,0.0,1.0
2017-06-21,29.02,29.03,28.79,28.79,23136,27.3191160814683,27.3285299739843,27.1025965536,27.1025965536,24576.4437618625,0.0,1.0
2017-06-22,29.21,29.3,28.96,29.13,28436,27.4979800392725,27.5827050719166,27.2626327263722,27.4226688991444,30206.4209376004,0.0,1.0
2017-06-23,29.27,29.35,29.13,29.13,26025,27.5544633943686,27.6297745344967,27.4226688991444,27.4226688991444,27645.3124525619,0.0,1.0
2017-06-26,28.78,29.44,28.617,29.23,58722,27.093182661084,27.7144995671408,26.939736213073,27.5168078243046,62378.0225874867,0.0,1.0
2017-06-27,28.33,28.79,28.295,28.79,61408,26.6695574978634,27.1025965536,26.6366088740574,27.1025965536,65231.2525297569,0.0,1.0
2017-06-28,28.71,28.72,28.1877,28.53,14483,27.0272854134719,27.0366993059879,26.5355978073606,26.8578353481837,15384.7093275871,0.0,1.0
2017-06-29,28.18,28.7,27.88,28.7,35626,26.5283491101232,27.0178715209559,26.2459323346429,27.0178715209559,37844.0692194034,0.0,1.0
2017-06-30,28.12,28.3999,28.05,28.13,34103,26.4718657550272,26.7353606065504,26.4059685074151,26.4812796475432,36226.247476262,0.0,1.0
2017-07-03,27.91,28.28,27.866,28.19,16503,26.2741740121909,26.6224880352834,26.2327528851204,26.5377630026393,17530.4742134344,0.0,1.0
2017-07-05,28.02,28.0721,27.78,28.0,27041,26.377726829867,26.4267732098755,26.1517934094827,26.358899044835,28724.5684545525,0.0,1.0
2017-07-06,27.63,27.87,27.57,27.78,22982,26.0105850217426,26.2365184421269,25.9541016666465,26.1517934094827,24412.8557458128,0.0,1.0
2017-07-07,27.96,28.0,27.78,27.78,10681,26.321243474771,26.358899044835,26.1517934094827,26.1517934094827,11345.9973988785,0.0,1.0
2017-07-10,28.32,28.37,27.95,28.0,13819,26.6601436053474,26.7072130679275,26.311829582255,26.358899044835,14679.3687908532,0.0,1.0
2017-07-11,28.7,28.7,28.251,28.27,22618,27.0178715209559,27.0178715209559,26.5951877469869,26.6130741427674,24026.1931624225,0.0,1.0
2017-07-12,29.14,29.1466,28.9,28.9,25068,27.4320827916604,27.438295960721,27.2061493712761,27.2061493712761,26628.7297813957,0.0,1.0
2017-07-13,28.96,29.15,28.8536,29.12,75959,27.2626327263722,27.4414966841765,27.1624689100018,27.4132550066284,80688.1955267686,0.0,1.0
2017-07-14,29.192,29.2,28.92,29.02,22641,27.4810350327437,27.4885661467565,27.2249771563082,27.3191160814683,24050.6251388455,0.0,1.0
2017-07-17,29.04,29.31,28.9701,29.31,22150,27.3379438665003,27.5921189644327,27.2721407578134,27.5921189644327,23529.0555552064,0.0,1.0
2017-07-18,29.22,29.22,28.955,29.0,11694,27.5073939317885,27.5073939317885,27.2579257801142,27.3002882964363,12422.0666213356,0.0,1.0
2017-07-19,29.37,29.41,29.22,29.33,22044,27.6486023195287,27.6862578895928,27.5073939317885,27.6109467494647,23416.4560116917,0.0,1.0
2017-07-20,29.36,29.39,29.22,29.39,17620,27.6391884270127,27.6674301045608,27.5073939317885,27.6674301045608,18717.0184597172,0.0,1.0
2017-07-21,29.45,29.47,29.1992,29.34,21012,27.7239134596568,27.7427412446889,27.4878130353552,27.6203606419807,22320.2038521895,0.0,1.0
2017-07-24,29.73,29.74,29.5,29.5,21209,27.9875024501052,27.9969163426212,27.7709829222369,27.7709829222369,22529.4690415518,0.0,1.0
2017-07-25,29.8964,29.99,29.635,29.99,21653,28.1441496215716,28.2322636555215,27.8980704712031,28.2322636555215,23001.1124125004,0.0,1.0
2017-07-26,30.01,30.15,29.8801,30.0,24727,28.2510914405535,28.3828859357777,28.1288049767705,28.2416775480375,26266.4991744284,0.0,1.0
2017-07-27,29.64,30.16,29.3,30.09,45652,27.9027774174611,28.3922998282937,27.5827050719166,28.3264025806816,48494.2864201481,0.0,1.0
2017-07-28,29.85,29.88,29.64,29.64,14373,28.1004691602973,28.1287108378454,27.9027774174611,27.9027774174611,15267.8607446944,0.0,1.0
2017-07-31,29.63,29.99,29.527,29.99,23908,27.8933635249451,28.2322636555215,27.7964004320301,28.2322636555215,25396.5083618002,0.0,1.0
2017-08-01,29.59,29.94,29.55,29.94,27554,27.855707954881,28.1851941929414,27.818052384817,28.1851941929414,29269.5077547701,0.0,1.0
2017-08-02,29.385,29.635,29.11,29.53,28094,27.6627231583028,27.8980704712031,27.4038411141124,27.7992245997849,29843.1280707886,0.0,1.0
2017-08-03,29.4564,29.4999,29.34,29.45,21763,27.7299383508671,27.7708887833117,27.6203606419807,27.7239134596568,23117.9609953931,0.0,1.0
2017-08-04,29.4889,29.58,29.4,29.58,15348,27.7605335015441,27.846294062365,27.6768439970768,27.846294062365,16303.5640930613,0.0,1.0
2017-08-07,29.676,29.78,29.5601,29.75,20500,27.9366674305187,28.0345719126852,27.8275604162581,28.0063302351372,21776.3268118163,0.0,1.0
2017-08-08,29.67,29.969,29.6,29.6,23328,27.9310190950091,28.2124944812379,27.865121847397,27.865121847397,24780.3976520025,0.0,1.0
2017-08-09,29.4899,29.65,29.3358,29.47,21456,27.7614748907957,27.9121913099771,27.616406807124,27.7427412446889,22791.8472231381,0.0,1.0
2017-08-10,28.77,29.43,28.74,29.34,32877,27.083768768568,27.7050856746248,27.0555270910199,27.6203606419807,34923.9169069309,0.0,1.0
2017-08-11,28.98,28.98,28.54,28.7,27039,27.2814605114042,27.2814605114042,26.8672492406997,27.0178715209559,28722.4439348635,0.0,1.0
2017-08-14,29.609,29.66,29.02,29.66,22291,27.8735943506614,27.9216052024931,27.3191160814683,27.9216052024931,23678.8341932779,0.0,1.0
2017-08-15,29.371,29.89,29.33,29.89,21162,27.6495437087803,28.1381247303614,27.6109467494647,28.1381247303614,22479.5428288613,0.0,1.0
2017-08-16,29.37,29.55,29.321,29.5,23436,27.6486023195287,27.818052384817,27.6024742462003,27.7709829222369,24895.1217152062,0.0,1.0
2017-08-17,28.798,29.3304,28.798,29.27,20497,27.1101276676128,27.6113233051653,27.1101276676128,27.5544633943686,21773.1400322829,0.0,1.0
2017-08-18,28.67,28.94,28.53,28.94,41442,26.9896298434079,27.2438049413402,26.8578353481837,27.2438049413402,44022.1724748922,0.0,1.0
2017-08-21,28.57,28.83,28.3505,28.83,16069,26.8954909182477,27.1402521236641,26.6888559775213,27.1402521236641,17069.4534409306,0.0,1.0
2017-08-22,29.15,29.15,28.76,28.76,19697,27.4414966841765,27.4414966841765,27.074354876052,27.074354876052,20923.3321566998,0.0,1.0
2017-08-23,29.278,29.3,28.9782,29.13,15545,27.5619945083814,27.5827050719166,27.2797660107514,27.4226688991444,16512.8292824236,0.0,1.0
2017-08-24,29.2399,29.29,29.14,29.29,10117,27.5261275778954,27.5732911794006,27.4320827916604,27.5732911794006,10746.8828465925,0.0,1.0
2017-08-25,29.2246,29.45,29.205,29.45,15466,27.5117243223459,27.7239134596568,27.4932730930145,27.7239134596568,16428.9107547098,0.0,1.0
2017-08-28,29.24,29.27,29.09,29.27,20011,27.5262217168206,27.5544633943686,27.3850133290804,27.5544633943686,21256.8817478661,0.0,1.0
2017-08-29,29.45,29.48,28.96,29.04,24681,27.7239134596568,27.7521551372049,27.2626327263722,27.3379438665003,26217.6352215824,0.0,1.0
2017-08-30,30.0,30.01,29.5556,29.72,27494,28.2416775480375,28.2510914405535,27.8233241646259,27.9780885575892,29205.7721641014,0.0,1.0
2017-08-31,30.36,30.39,30.25,30.25,37404,28.580577678614,28.608819356162,28.4770248609378,28.4770248609378,39732.7672228867,0.0,1.0
2017-09-01,30.34,30.5,30.195,30.5,44630,28.5617498935819,28.7123721738381,28.4252484520998,28.7123721738381,47408.6568590909,0.0,1.0
2017-09-05,30.023,30.2,29.807,30.08,20335,28.2633295008243,28.4299553983578,28.0599894224785,28.3169886881656,21601.0539374773,0.0,1.0
2017-09-06,30.08,30.33,29.8052,30.33,21717,28.3169886881656,28.5523360010659,28.0582949218256,28.5523360010659,23069.0970425471,0.0,1.0
2017-09-07,30.27,30.34,30.01,30.01,11762,28.4958526459699,28.5617498935819,28.2510914405535,28.2510914405535,12494.3002907601,0.0,1.0
2017-09-08,29.965,30.3,29.906,30.3,10858,28.2087289242315,28.5240943235179,28.153186958387,28.5240943235179,11534.0173913513,0.0,1.0
2017-09-11,30.58,30.6,30.12,30.12,26277,28.7876833139662,28.8065110989983,28.3546442582297,28.3546442582297,27913.0019333706,0.0,1.0
2017-09-12,30.82,30.84,30.6781,30.78,23454,29.0136167343505,29.0324445193826,28.8800335995483,28.9759611642865,24914.2423924068,0.0,1.0
2017-09-13,30.78,30.86,30.58,30.85,14534,28.9759611642865,29.0512723044146,28.7876833139662,29.0418584118986,15438.8845796555,0.0,1.0
2017-09-14,30.9,30.95,30.6422,30.8,31175,29.0889278744786,29.1359973370587,28.8462377254158,28.9947889493185,33115.950651628,0.0,1.0
2017-09-15,31.26,31.26,30.89,30.89,55185,29.4278280050551,29.4278280050551,29.0795139819626,29.0795139819626,58620.809517565,0.0,1.0
2017-09-18,31.66,31.77,31.47,31.59,67581,29.8043837056956,29.9079365233717,29.6255197478914,29.7384864580835,71788.5825497248,0.0,1.0
2017-09-19,31.65,31.8,31.51,31.8,26562,29.7949698131796,29.9361782009198,29.6631753179554,29.9361782009198,28215.745989047,0.0,1.0
2017-09-20,31.72,31.7707,31.5222,31.75,29120,29.8608670607917,29.9085954958479,29.6746602668249,29.8891087383397,30933.0066712239,0.0,1.0
2017-09-21,31.469,31.81,31.35,31.81,32326,29.6245783586398,29.9455920934358,29.5125530376992,29.9455920934358,34338.6117326231,0.0,1.0
2017-09-22,31.35,31.53,31.22,31.36,15821,29.5125530376992,29.6820031029874,29.390172434991,29.5219669302152,16806.0129994998,0.0,1.0
2017-09-25,30.84,31.37,30.78,31.37,26131,29.0324445193826,29.5313808227312,28.9759611642865,29.5313808227312,27757.9119960766,0.0,1.0
2017-09-26,31.0221,31.239,30.82,30.82,13269,29.2038715020992,29.4080588307715,29.0136167343505,29.0136167343505,14095.1258763898,0.0,1.0
2017-09-27,31.54,31.63,31.2,31.22,25182,29.6914169955034,29.7761420281476,29.371344649959,29.390172434991,26749.8274036663,0.0,1.0
2017-09-28,31.48,31.53,31.3,31.53,18313,29.6349336404074,29.6820031029874,29.4654835751191,29.6820031029874,19453.1645319411,0.0,1.0
2017-09-29,31.83,31.849,31.39,31.39,24937,29.9644198784678,29.9823062742482,29.5502086077633,29.5502086077633,26489.5737417689,0.0,1.0
2017-10-02,32.19,32.2,31.8501,32.01,38576,30.3033200090443,30.3127339015603,29.983341802425,30.133869943756,40977.7357606158,0.0,1.0
2017-10-03,32.34,32.34,32.111,32.29,15457,30.4445283967844,30.4445283967844,30.2289502581678,30.3974589342044,16419.3504161095,0.0,1.0
2017-10-04,32.37,32.519,32.25,32.47,29703,30.4727700743325,30.6130370728211,30.3598033641403,30.5669089994926,31552.3041605551,0.0,1.0
2017-10-05,32.62,32.639,32.3243,32.57,13211,30.7081173872328,30.7260037830132,30.4297485855343,30.6610479246527,14033.51480541,0.0,1.0
2017-10-06,32.5962,32.629,32.431,32.62,27054,30.6857123230447,30.7165898904972,30.5301948186802,30.7081173872328,28738.3778325306,0.0,1.0
2017-10-09,32.5656,32.79,32.54,32.79,34795,30.6569058119457,30.868153560005,30.6328062471047,30.868153560005,36961.3312886414,0.0,1.0
2017-10-10,32.55,32.8,32.51,32.8,86887,30.6422201396207,30.877567452521,30.6045645695567,30.877567452521,92296.5711072333,0.0,1.0
2017-10-11,32.63,32.73,32.501,32.66,76077,30.7175312797488,30.8116702049089,30.5960920662922,30.7457729572968,80813.5421884171,0.0,1.0
2017-10-12,32.7,32.835,32.562,32.74,54067,30.7834285273609,30.9105160763271,30.6535168106399,30.8210840974249,57433.2030114377,0.0,1.0
2017-10-13,32.69,32.91,32.52,32.91,31905,30.7740146348449,30.9811202701972,30.6139784620727,30.9811202701972,33891.4003380975,0.0,1.0
2017-10-16,32.68,32.84,32.67,32.84,24063,30.7646007423289,30.9152230225851,30.7551868498129,30.9152230225851,25561.1586376944,0.0,1.0
2017-10-17,32.59,32.76,32.56,32.67,42313,30.6798757096848,30.839911882457,30.6516340321367,30.7551868498129,44947.4007994333,0.0,1.0
2017-10-18,32.88,32.955,32.6071,32.85,30118,30.9528785926491,31.0234827865192,30.6959734658871,30.9246369151011,31993.1419960139,0.0,1.0
2017-10-19,32.34,32.8,32.16,32.8,45418,30.4445283967844,30.877567452521,30.2750783314962,30.877567452521,48245.7176165402,0.0,1.0
2017-10-20,32.9,32.995,32.55,32.55,28157,30.9717063776811,31.0611383565833,30.6422201396207,30.6422201396207,29910.0504409909,0.0,1.0
2017-10-23,32.5584,33.0,32.5,33.0,34584,30.6501278093342,31.0658453028413,30.5951506770406,31.0658453028413,36737.1944614563,0.0,1.0
2017-10-24,32.83,32.95,32.66,32.78,32707,30.9058091300691,31.0187758402612,30.7457729572968,30.858739667489,34743.3327333695,0.0,1.0
2017-10-25,32.42,32.86,32.19,32.86,27166,30.5198395369125,30.9340508076171,30.3033200090443,30.9340508076171,28857.3509351123,0.0,1.0
2017-10-26,32.73,32.749,32.554,32.66,18164,30.8116702049089,30.8295566006894,30.6459856966271,30.7457729572968,19294.8878151137,0.0,1.0
2017-10-27,33.03,33.0696,32.76,32.86,47416,31.0940869803893,31.1313659947527,30.839911882457,30.9340508076171,50368.1127858089,0.0,1.0
2017-10-30,32.93,33.13,32.85,32.92,27704,30.9999480552292,31.1882259055494,30.9246369151011,30.9905341627132,29428.8467314419,0.0,1.0
2017-10-31,33.48,33.52,33.0925,33.16,58106,31.5177121436099,31.5553677136739,31.1529238086144,31.2164675830975,61723.6705232877,0.0,1.0
2017-11-01,33.06,33.69,32.96,33.69,38904,31.1223286579373,31.7154038864461,31.0281897327772,31.7154038864461,41326.156989605,0.0,1.0
2017-11-02,32.77,32.92,32.56,32.92,31708,30.849325774973,30.9905341627132,30.6516340321367,30.9905341627132,33682.1351487352,0.0,1.0
2017-11-03,33.24,33.246,32.8098,32.91,45149,31.2917787232256,31.2974270587352,30.8867930671867,30.9811202701972,47959.9697183753,0.0,1.0
2017-11-06,33.46,33.46,33.2047,33.21,19401,31.4988843585778,31.4988843585778,31.258547682644,31.2635370456775,20608.9032427341,0.0,1.0
2017-11-07,33.48,33.679,33.33,33.5,36453,31.5177121436099,31.7050486046785,31.3765037558697,31.5365399286419,38722.5581107873,0.0,1.0
2017-11-08,33.45,33.49,33.151,33.49,21084,31.4894704660618,31.5271260361259,31.2079950798331,31.5271260361259,22396.686560992,0.0,1.0
2017-11-09,32.94,33.0873,32.64,33.05,43061,31.0093619477452,31.1480285845061,30.7269451722648,31.1129147654213,45741.9711631035,0.0,1.0
2017-11-10,32.96,33.139,32.86,33.0,22068,31.0281897327772,31.1966984088138,30.9340508076171,31.0658453028413,23441.9502479592,0.0,1.0
2017-11-13,33.16,33.17,32.691,32.88,37301,31.2164675830975,31.2258814756135,30.7749560240965,30.9528785926491,39623.3544589053,0.0,1.0
2017-11-14,33.11,33.62,32.92,33.15,51719,31.1693981205174,31.649506638834,30.9905341627132,31.2070536905815,54939.0168966014,0.0,1.0
2017-11-15,32.79,32.85,32.501,32.81,31598,30.868153560005,30.9246369151011,30.5960920662922,30.886981345037,33565.2865658425,0.0,1.0
2017-11-16,33.36,33.46,33.0,33.0,23466,31.4047454334177,31.4988843585778,31.0658453028413,31.0658453028413,24926.9895105406,0.0,1.0
2017-11-17,33.51,33.59,33.4101,33.43,25269,31.5459538211579,31.621264961286,31.4519090349229,31.4706426810298,26842.2440101359,0.0,1.0
2017-11-20,33.72,33.74,33.6116,33.69,36405,31.7436455639942,31.7624733490262,31.6415989691206,31.7154038864461,38671.5696382523,0.0,1.0
2017-11-21,34.45,34.47,33.8277,33.89,202914,32.4308597176631,32.4496875026951,31.8450331863916,31.9036817367664,215547.39408258,0.0,1.0
2017-11-22,34.38,34.61,34.311,34.6,35877,32.364962470051,32.5814819979193,32.3000066116905,32.5720681054033,38110.6964403675,0.0,1.0
2017-11-24,34.55,34.55,34.4,34.41,13995,32.5249986428232,32.5249986428232,32.383790255083,32.393204147599,14866.3265234814,0.0,1.0
2017-11-27,34.72,34.83,34.55,34.83,53896,32.6850348155954,32.7885876332716,32.5249986428232,32.7885876332716,57251.5565780318,0.0,1.0
2017-11-28,34.98,35.02,34.7556,34.96,50005,32.9297960210117,32.9674515910758,32.7185482729524,32.9109682359797,53118.3035231647,0.0,1.0
2017-11-29,34.01,35.09,33.789,35.09,70212,32.0166484469585,33.0333488386879,31.8086014223547,33.0333488386879,74583.3882005487,0.0,1.0
2017-11-30,34.05,34.15,33.9,34.11,49464,32.0543040170226,32.1484429421827,31.9130956292824,32.1107873721187,52543.6209473015,0.0,1.0
2017-12-01,33.84,34.09,33.21,34.09,49196,31.8566122741863,32.0919595870866,31.2635370456775,32.0919595870866,52258.9353089813,0.0,1.0
2017-12-04,33.17,34.27,33.1297,34.27,73292,31.2258814756135,32.2614096523749,31.1879434887739,32.2614096523749,77855.1485215434,0.0,1.0
2017-12-05,33.13,33.4405,32.95,33.0,28412,31.1882259055494,31.4805272681716,31.0187758402612,31.0658453028413,30180.926701333,0.0,1.0
2017-12-06,33.18,33.33,33.05,33.32,42714,31.2352953681295,31.3765037558697,31.1129147654213,31.3670898633537,45373.3669970693,0.0,1.0
2017-12-07,33.61,33.8308,33.3,33.3,45931,31.640092746318,31.8479514930716,31.3482620783216,31.3482620783216,48790.6569167578,0.0,1.0
2017-12-08,33.44,33.89,33.39,33.89,55272,31.4800565735458,31.9036817367664,31.4329871109658,31.9036817367664,58713.2261240347,0.0,1.0
2017-12-11,33.6,33.689,33.45,33.45,27086,31.630678853802,31.7144624971945,31.4894704660618,31.4894704660618,28772.370147554,0.0,1.0
2017-12-12,33.84,34.046,33.66,33.92,61726,31.8566122741863,32.0505384600162,31.6871622088981,31.9319234143144,65569.0511603012,0.0,1.0
2017-12-13,34.054,34.32,33.94,33.94,29217,32.058069574029,32.3084791149549,31.9507511993464,31.9507511993464,31036.0458761384,0.0,1.0
2017-12-14,33.926,34.35,33.901,34.3,50872,31.937571749824,32.336720792503,31.914037018534,32.2896513299229,54039.2828083278,0.0,1.0
2017-12-15,34.6,34.6,33.96,33.96,49366,32.5720681054033,32.5720681054033,31.9695789843785,31.9695789843785,52439.5194825426,0.0,1.0
2017-12-18,35.34,35.36,35.0,35.1,73484,33.2686961515882,33.2875239366202,32.9486238060438,33.0427627312039,78059.1024116834,0.0,1.0
2017-12-19,34.87,35.38,34.73,35.38,57492,32.8262432033356,33.3063517216522,32.6944487081114,33.3063517216522,61071.4429787777,0.0,1.0
2017-12-20,34.42,34.96,34.31,34.96,42932,32.402618040115,32.9109682359797,32.2990652224389,32.9109682359797,45604.9396431658,0.0,1.0
2017-12-21,33.95,34.56,33.94,34.56,49791,31.9601650918625,32.5344125353392,31.9507511993464,32.5344125353392,52890.9799164461,0.0,1.0
2017-12-22,33.75,33.829,33.4,33.75,41378,31.7718872415422,31.8462569924187,31.4424010034818,31.7718872415422,43954.1878448456,0.0,1.0
2017-12-26,33.84,34.12,33.65,34.12,23898,31.8566122741863,32.1202012646347,31.6777483163821,32.1202012646347,25385.8857633554,0.0,1.0
2017-12-27,33.18,33.51,33.13,33.45,30610,31.7125797186913,32.0279851227651,31.6647910211044,31.9706386856608,32026.4011634911,0.507,1.0
2017-12-28,33.09,33.233,33.02,33.02,55909,31.6265600630348,31.7632357381335,31.5596558864131,31.5596558864131,58496.0490901544,0.0,1.0
2017-12-29,32.94,33.47,32.89,33.47,108128,31.483193970274,31.9897541646956,31.4354052726871,31.9897541646956,113131.352662724,0.0,1.0
2018-01-02,33.74,33.74,33.091,33.32,101793,32.247813131665,32.247813131665,31.6275158369866,31.8463880719347,106503.216387953,0.0,1.0
2018-01-03,34.225,34.282,33.995,34.01,68389,32.7113634982583,32.7658426135074,32.4915354893584,32.5058720986345,71553.5298650765,0.0,1.0
2018-01-04,34.35,34.511,34.221,34.5,42424,32.8308352422256,32.9847148484556,32.7075404024513,32.9742013349865,44387.0644547517,0.0,1.0
2018-01-05,34.78,34.78,34.53,34.76,43064,33.2418180414733,33.2418180414733,33.0028745535386,33.2227025624385,45056.6788534656,0.0,1.0
2018-01-08,35.21,35.25,34.7,34.84,53192,33.652800840721,33.6910317987905,33.1653561253342,33.2991644785776,55653.3267131139,0.0,1.0
2018-01-09,35.3,35.41,35.044,35.35,43145,33.7388204963774,33.8439556310687,33.4941423647323,33.7866091939644,45141.4269258029,0.0,1.0
2018-01-10,35.113,35.177,34.84,35.08,68942,33.5600907674023,33.6212603003136,33.2991644785776,33.5285502269949,72132.1185564653,0.0,1.0
2018-01-11,35.5,35.53,35.15,35.3,41200,33.9299752867252,33.9586485052774,33.5954544036166,33.7388204963774,43106.4269172111,0.0,1.0
2018-01-12,35.964,36.049,35.64,35.68,98320,34.373454400332,34.4546951862298,34.0637836399686,34.1020145980382,102869.512002432,0.0,1.0
2018-01-16,35.82,36.585,35.531,36.47,155530,34.2358229512816,34.9669900243617,33.9596042792291,34.8570760199118,162726.761612472,0.0,1.0
2018-01-17,36.13,36.17,35.761,36.1,73663,34.5321128763206,34.5703438343901,34.179432288129,34.5034396577684,77071.5710194788,0.0,1.0
2018-01-18,35.91,36.12,35.79,35.93,54111,34.3218426069381,34.5225551368032,34.2071497327294,34.3409580859729,56614.8511387673,0.0,1.0
2018-01-19,36.21,36.245,35.99,35.99,68875,34.6085747924597,34.6420268807706,34.3983045230772,34.3983045230772,72062.0182991,0.0,1.0
2018-01-22,36.47,36.47,36.03,36.27,76425,34.8570760199118,34.8570760199118,34.4365354811467,34.665921229564,79961.3756589286,0.0,1.0
2018-01-23,36.67,36.82,36.52,36.58,80847,35.0482308102595,35.1915969030203,34.9048647174987,34.962211154603,84587.992645043,0.0,1.0
2018-01-24,36.39,36.9,36.14,36.68,108058,34.7806141037727,35.2680588191594,34.541670615838,35.0577885497769,113058.113587864,0.0,1.0
2018-01-25,36.14,36.69,36.08,36.48,73585,34.541670615838,35.0673462892943,34.4843241787337,34.8666337594291,76989.9617646355,0.0,1.0
2018-01-26,36.72,36.736,36.28,36.28,56153,35.0960195078464,35.1113118910743,34.6754789690814,34.6754789690814,58751.3395796641,0.0,1.0
2018-01-29,36.48,36.72,36.291,36.72,56825,34.8666337594291,35.0960195078464,34.6859924825505,35.0960195078464,59454.4346983138,0.0,1.0
2018-01-30,35.99,36.153,35.75,36.03,58126,34.3983045230772,34.5540956772106,34.1689187746599,34.4365354811467,60815.6352181994,0.0,1.0
2018-01-31,36.09,36.26,35.89,36.22,67634,34.493881918251,34.6563634900466,34.3027271279033,34.6181325319771,70763.5941290938,0.0,1.0
2018-02-01,35.814,36.17,35.75,35.78,41189,34.2300883075712,34.5703438343901,34.1689187746599,34.197591993212,43094.9179197332,0.0,1.0
2018-02-02,34.79,35.7,34.79,35.5,99642,33.2513757809907,34.1211300770729,33.2513757809907,33.9299752867252,104252.684244776,0.0,1.0
2018-02-05,33.55,34.944,33.354,34.49,105348,32.0662160808346,33.3985649695585,31.8788843862939,32.9646435954691,110222.71511831,0.0,1.0
2018-02-06,34.091,34.14,31.92,32.7,110648,32.5832897887253,32.6301227123605,30.5083045395005,31.2538082218567,115767.95935766,0.0,1.0
2018-02-07,34.18,34.529,34.0,34.18,45239,32.6683536704301,33.0019187795869,32.4963143591171,32.6683536704301,47332.321536595,0.0,1.0
2018-02-08,32.611,34.419,32.611,34.24,62737,31.168744340152,32.8967836448956,31.168744340152,32.7257001075344,65639.9977064338,0.0,1.0
2018-02-09,32.8,33.208,31.67,33.01,72570,31.3493856170306,31.73934138934,30.2693610515658,31.5500981468957,75927.9951791751,0.0,1.0
2018-02-12,33.41,33.67,32.98,33.19,51907,31.9324077275912,32.1809089550433,31.5214249283436,31.7221374582087,54308.8665531961,0.0,1.0
2018-02-13,33.65,33.719,33.328,33.54,20931,32.1617934760085,32.2277418786785,31.8540342635487,32.0566583413173,21899.5296554405,0.0,1.0
2018-02-14,34.4,34.45,33.55,33.67,36205,32.8786239398126,32.9264126373995,32.0662160808346,32.1809089550433,37880.2957897483,0.0,1.0
2018-02-15,35.07,35.07,34.532,34.82,44691,33.5189924874775,33.5189924874775,33.0047861014421,33.2800489995428,46758.9642076963,0.0,1.0
2018-02-16,34.94,35.27,34.791,35.15,29440,33.3947418737515,33.7101472778253,33.2523315549424,33.5954544036166,30802.2623408421,0.0,1.0
2018-02-20,34.99,35.31,34.8,34.94,32021,33.4425305713384,33.7483782358948,33.2609335205081,33.3947418737515,33502.6916581558,0.0,1.0
2018-02-21,35.0,35.5,34.99,35.34,31139,33.4520883108558,33.9299752867252,33.4425305713384,33.777051454447,32579.8793149281,0.0,1.0
2018-02-22,35.13,35.36,34.9769,35.26,18520,33.5763389245819,33.7961669334818,33.4300099325707,33.7005895383079,19376.9666627852,0.0,1.0
2018-02-23,35.47,35.5,35.22,35.26,32795,33.901302068173,33.9299752867252,33.6623585802383,33.7005895383079,34312.5065716005,0.0,1.0
2018-02-26,35.99,35.99,35.524,35.6,48230,34.3983045230772,34.3983045230772,33.9529138615669,34.0255526818991,50461.7225780848,0.0,1.0
2018-02-27,35.5,36.08,35.5,35.92,40610,33.9299752867252,34.4843241787337,33.9299752867252,34.3314003464555,42489.1261433967,0.0,1.0
2018-02-28,34.57,35.69,34.54,35.69,44980,33.0411055116082,34.1115723375556,33.012432293056,34.1115723375556,47061.3369596154,0.0,1.0
2018-03-01,34.13,34.54,33.784,34.51,50678,32.6205649728431,33.012432293056,32.2898671855415,32.9837590745038,53022.9976531657,0.0,1.0
2018-03-02,34.73,34.77,33.351,33.56,161093,33.1940293438864,33.2322603019559,31.8760170644386,32.075773820352,168547.175518793,0.0,1.0
2018-03-05,35.2,35.31,34.33,34.54,149344,33.6432431012036,33.7483782358948,32.8117197631909,33.012432293056,156254.519939902,0.0,1.0
2018-03-06,35.63,35.67,35.31,35.51,35115,34.0542259004512,34.0924568585208,33.7483782358948,33.9395330262426,36739.8587669386,0.0,1.0
2018-03-07,35.74,35.743,35.322,35.42,56340,34.1593610351425,34.1622283569977,33.7598475233157,33.8535133705861,58946.9925367882,0.0,1.0
2018-03-08,35.99,35.99,35.687,35.87,33487,34.3983045230772,34.3983045230772,34.1087050157003,34.2836116488685,35036.5271402099,0.0,1.0
2018-03-09,36.39,36.42,36.04,36.24,57554,34.7806141037727,34.8092873223248,34.4460932206641,34.6372480110119,60217.1673493488,0.0,1.0
2018-03-12,36.79,36.94,36.51,36.51,103894,35.1629236844682,35.306289777229,34.8953069779813,34.8953069779813,108701.434906231,0.0,1.0
2018-03-13,36.34,37.14,36.21,37.14,46311,34.7328254061857,35.4974445675767,34.6085747924597,35.4974445675767,48453.925654441,0.0,1.0
2018-03-14,36.21,36.499,36.103,36.48,26150,34.6085747924597,34.8847934645122,34.5063069796237,34.8666337594291,27360.0258224532,0.0,1.0
2018-03-15,36.23,36.55,36.035,36.38,23015,34.6276902714945,34.9335379360509,34.4413143509054,34.7710563642553,24079.9615412528,0.0,1.0
2018-03-16,36.077,36.19,35.97,36.19,14051,34.4814568568784,34.5894593134249,34.3791890440424,34.5894593134249,14701.1748692654,0.0,1.0
2018-03-19,35.4,35.815,35.01,35.8,41918,33.8343978915513,34.2310440815229,33.4616460503732,34.2167074722468,43857.6505707684,0.0,1.0
2018-03-20,35.59,35.645,35.3,35.3,21420,34.0159949423817,34.0685625097273,33.7388204963774,33.7388204963774,22411.1569069578,0.0,1.0
2018-03-21,35.51,35.82,35.36,35.59,40083,33.9395330262426,34.2358229512816,33.7961669334818,34.0159949423817,41937.7405369557,0.0,1.0
2018-03-22,34.45,35.18,34.397,35.08,59322,32.9264126373995,33.6241276221688,32.8757566179574,33.5285502269949,62066.9771257962,0.0,1.0
2018-03-23,33.43,34.36,33.43,34.36,49548,31.951523206626,32.840392981743,31.951523206626,32.840392981743,51840.7097304364,0.0,1.0
2018-03-26,34.33,34.34,33.5,34.04,37607,32.8117197631909,32.8212775027083,32.0184273832477,32.5345453171866,39347.169831931,0.0,1.0
2018-03-27,33.04,34.55,32.83,34.55,44483,31.5787713654479,33.0219900325734,31.3780588355828,33.0219900325734,46541.3395281142,0.0,1.0
2018-03-28,32.19,32.94,32.09,32.94,61843,30.76636350647,31.483193970274,30.6707861112961,31.483193970274,64704.6300932303,0.0,1.0
2018-03-29,32.86,33.08,32.021,32.48,35479,31.4067320541349,31.6170023235174,30.6048377086261,31.0435379524742,37120.7019562072,0.0,1.0
2018-04-02,31.85,32.66,31.6,32.66,48573,30.4414003628788,31.2155772637872,30.2024568749441,31.2155772637872,50820.5940448956,0.0,1.0
2018-04-03,32.21,32.38,31.861,32.19,19990,30.7854789855047,30.9479605573003,30.4519138763479,30.76636350647,20914.9872348314,0.0,1.0
2018-04-04,32.7,32.77,31.08,31.39,41672,31.2538082218567,31.3207123984784,29.70545442004,30.001744345079,43600.2675362627,0.0,1.0
2018-04-05,33.12,33.35,32.891,33.0,42433,31.655233281587,31.8750612904869,31.4363610466388,31.5405404073783,44396.4809072335,0.0,1.0
2018-04-06,32.435,32.99,32.19,32.61,25556,31.000528124646,31.530982667861,30.76636350647,31.1677885662002,26738.5399586468,0.0,1.0
2018-04-09,32.607,33.033,32.53,32.53,29474,31.164921244345,31.5720809477857,31.0913266500611,31.0913266500611,30837.8356057738,0.0,1.0
2018-04-10,33.325,33.439,32.937,33.05,22025,31.8511669416934,31.9601251721917,31.4803266484188,31.5883291049653,23044.1517682422,0.0,1.0
2018-04-11,33.33,33.674,33.21,33.21,30432,31.8559458114521,32.1847320508503,31.7412529372435,31.7412529372435,31840.1646588488,0.0,1.0
2018-04-12,33.6,33.81,33.492,33.58,20763,32.1140047784216,32.3147173082867,32.0107811916338,32.0948892993868,21723.755875778,0.0,1.0
2018-04-13,33.61,33.97,33.35,33.97,13673,32.123562517939,32.4676411405649,31.8750612904869,32.4676411405649,14305.6838650249,0.0,1.0
2018-04-16,33.69,34.1,33.43,34.1,8085,32.2000244340781,32.591891754291,31.951523206626,32.591891754291,8459.11314625369,0.0,1.0
2018-04-17,34.235,34.27,33.71,33.76,38162,32.7209212377757,32.7543733260865,32.2191399131128,32.2669286106998,39927.8510683158,0.0,1.0
2018-04-18,34.43,34.55,34.19,34.3,37168,32.9072971583647,33.0219900325734,32.6779114099474,32.7830465446387,38887.8562053133,0.0,1.0
2018-04-19,34.06,34.24,33.92,34.24,8691,32.5536607962214,32.7257001075344,32.419852442978,32.7257001075344,9093.15428003598,0.0,1.0
2018-04-20,33.76,34.16,33.58,34.16,30715,32.2669286106998,32.6492381913953,32.0948892993868,32.6492381913953,32136.2597757801,0.0,1.0
2018-04-23,33.33,33.91,33.208,33.91,12039,31.8559458114521,32.4102947034606,31.73934138934,32.4102947034606,12596.0746033084,0.0,1.0
2018-04-24,32.72,33.56,32.405,33.37,31279,31.2729237008915,32.075773820352,30.9718549060938,31.8941767695217,32726.3574646468,0.0,1.0
2018-04-25,32.3,32.515,31.94,32.45,21173,30.8714986411612,31.0769900407851,30.5274200185353,31.014864733922,22152.7275999542,0.0,1.0
2018-04-26,32.6,32.646,32.19,32.48,24068,31.1582308266829,31.2021964284628,30.76636350647,31.0435379524742,25181.6864816368,0.0,1.0
2018-04-27,32.735,33.0,32.497,33.0,12252,31.2872603101676,31.5405404073783,31.0597861096538,31.5405404073783,12818.9306453804,0.0,1.0
2018-04-30,32.59,32.971,32.53,32.76,22819,31.1486730871655,31.5128229627779,31.0913266500611,31.311154658961,23874.8921316466,0.0,1.0
2018-05-01,32.86,32.89,32.33,32.35,32080,31.4067320541349,31.4354052726871,30.9001718597134,30.9192873387482,33564.4217355373,0.0,1.0
2018-05-02,32.56,32.874,32.55,32.61,14133,31.1199998686133,31.4201128894593,31.1104421290959,31.1677885662002,14786.9692141006,0.0,1.0
2018-05-03,32.45,32.533,31.911,32.03,20206,31.014864733922,31.0941939719164,30.4997025739349,30.6134396741918,21140.9820943973,0.0,1.0
2018-05-04,33.15,33.15,32.23,32.23,21152,31.6839065001392,31.6839065001392,30.8045944645395,30.8045944645395,22130.7558774963,0.0,1.0
2018-05-07,33.601,33.746,33.18,33.31,26780,32.1149605523733,32.2535477753754,31.7125797186913,31.8368303324174,28019.1774961873,0.0,1.0
2018-05-08,33.87,33.885,33.51,33.56,14998,32.372063745391,32.3864003546671,32.0279851227651,32.075773820352,15691.9949248625,0.0,1.0
2018-05-09,34.42,34.42,33.97,34.04,27130,32.8977394188474,32.8977394188474,32.4676411405649,32.5345453171866,28385.3728704839,0.0,1.0
2018-05-10,34.785,34.87,34.536,34.54,16474,33.246596911232,33.3278376971298,33.0086091972491,33.012432293056,17236.2931318965,0.0,1.0
2018-05-11,34.58,34.87,34.501,34.77,19660,33.0506632511255,33.3278376971298,32.9751571089382,33.2322603019559,20569.7173104945,0.0,1.0
2018-05-14,34.371,34.91,34.36,34.58,29435,32.8509064952122,33.3660686551993,32.840392981743,33.0506632511255,30797.0309783522,0.0,1.0
2018-05-15,34.17,34.22,33.88,34.16,17441,32.6587959309127,32.7065846284996,32.3816214849084,32.6492381913953,18248.0386374534,0.0,1.0
2018-05-16,34.46,34.522,34.12,34.12,27176,32.9359703769169,32.9952283619247,32.6110072333257,32.6110072333257,28433.5014053915,0.0,1.0
2018-05-17,34.53,34.73,34.4,34.4,8123,33.0028745535386,33.1940293438864,32.8786239398126,32.8786239398126,8498.87150117734,0.0,1.0
2018-05-18,34.19,34.25,34.142,34.216,13224,32.6779114099474,32.7352578470518,32.632034260264,32.7027615326927,13835.9075134272,0.0,1.0
2018-05-21,34.23,34.52,34.12,34.31,31856,32.716142368017,32.9933168140212,32.6110072333257,32.7926042841561,33330.0566959873,0.0,1.0
2018-05-22,34.0,34.37,34.0,34.37,53543,32.4963143591171,32.8499507212604,32.4963143591171,32.8499507212604,56020.5683599086,0.0,1.0
2018-05-23,34.09,34.12,33.75,33.8,16122,32.5823340147736,32.6110072333257,32.2573708711824,32.3051595687693,16868.0052126038,0.0,1.0
2018-05-24,33.94,34.0902,33.9,34.03,20539,32.4389679220128,32.5825251695639,32.4007369639432,32.5249875776693,21489.3908362281,0.0,1.0
2018-05-25,34.02,34.052,33.914,33.921,16423,32.5154298381519,32.5460146046075,32.4141177992676,32.4208082169297,17182.933234499,0.0,1.0
2018-05-29,33.843,34.056,33.651,33.75,64115,32.3462578486941,32.5498377004145,32.1627492499603,32.2573708711824,67081.7612086649,0.0,1.0
2018-05-30,34.0766,34.15,33.86,33.86,119771,32.5695266438203,32.6396804518779,32.3625060058737,32.3625060058737,125313.103356827,0.0,1.0
2018-05-31,33.99,34.25,33.85,34.03,17796,32.4867566195997,32.7352578470518,32.3529482663563,32.5249875776693,18619.46537424,0.0,1.0
2018-06-01,34.44,34.499,34.08,34.08,25064,32.9168548978821,32.9732455610347,32.5727762752562,32.5727762752562,26223.7738896355,0.0,1.0
2018-06-04,34.86,34.989,34.44,34.44,38876,33.3182799576124,33.4415747973867,32.9168548978821,32.9168548978821,40674.8896318811,0.0,1.0
2018-06-05,35.05,35.102,34.835,34.96,25996,33.4998770084428,33.5495772539332,33.2943856088189,33.4138573527863,27198.8998577626,0.0,1.0
2018-06-06,35.77,35.77,35.201,35.25,17357,34.1880342536947,34.1880342536947,33.6441988751553,33.6910317987905,18160.1517476222,0.0,1.0
2018-06-07,35.46,35.89,35.2,35.76,37149,33.8917443286556,34.3027271279033,33.6432431012036,34.1784765141773,38867.9770278514,0.0,1.0
2018-06-08,35.47,35.57,35.29,35.57,12316,33.901302068173,33.9968794633469,33.7292627568601,33.9968794633469,12885.8920852518,0.0,1.0
2018-06-11,36.22,36.24,35.52,35.52,39042,34.6181325319771,34.6372480110119,33.94909076576,33.94909076576,40848.5708665475,0.0,1.0
2018-06-12,36.38,36.57,36.19,36.4,20755,34.7710563642553,34.9526534150856,34.5894593134249,34.7901718432901,21715.3856957941,0.0,1.0
2018-06-13,36.39,36.67,36.353,36.5,45189,34.7806141037727,35.0482308102595,34.7452504675583,34.8857492384639,47280.0079116955,0.0,1.0
2018-06-14,36.75,36.82,36.501,36.67,46462,35.1246927263986,35.1915969030203,34.8867050124157,35.0482308102595,48611.9128016375,0.0,1.0
2018-06-15,36.75,36.75,36.37,36.53,19688,35.1246927263986,35.1246927263986,34.7614986247379,34.9144224570161,20599.0129404382,0.0,1.0
2018-06-18,36.95,36.95,36.47,36.47,21741,35.3158475167464,35.3158475167464,34.8570760199118,34.8570760199118,22747.0103788128,0.0,1.0
2018-06-19,36.18,36.6,35.69,36.6,37546,34.5799015739075,34.9813266336378,34.1115723375556,34.9813266336378,39283.3472095537,0.0,1.0
2018-06-20,36.64,36.66,36.21,36.21,22047,35.0195575917074,35.0386730707421,34.6085747924597,34.6085747924597,23067.1697631979,0.0,1.0
2018-06-21,35.681,36.81,35.66,36.81,23928,34.1029703719899,35.1820391635029,34.0828991190034,35.1820391635029,25035.2083319182,0.0,1.0
2018-06-22,35.253,35.66,35.16,35.66,17222,33.6938991206457,34.0828991190034,33.605012143134,34.0828991190034,18018.9049603935,0.0,1.0
2018-06-25,34.38,34.98,34.11,34.98,43112,32.8595084607778,33.432972831821,32.6014494938083,33.432972831821,45106.8999333691,0.0,1.0
2018-06-26,34.78,34.88,34.435,34.49,12292,33.2418180414733,33.3373954366472,32.9120760281234,32.9646435954691,12860.7815453,0.0,1.0
2018-06-27,34.191,35.03,34.191,34.89,15981,32.6788671838992,33.480761529408,32.6788671838992,33.3469531761646,16720.4807903872,0.0,1.0
2018-06-28,34.57,34.629,34.0,34.27,13174,33.0411055116082,33.0974961747607,32.4963143591171,32.7543733260865,13783.5938885276,0.0,1.0
2018-06-29,34.66,34.97,34.64,34.95,12633,33.1271251672646,33.4234150923037,33.1080096882299,33.4042996132689,13217.5604671148,0.0,1.0
2018-07-02,34.68,34.7,34.31,34.61,13960,33.1462406462994,33.1653561253342,32.7926042841561,33.0793364696777,14605.9640719483,0.0,1.0
2018-07-03,34.27,34.664,34.24,34.51,14590,32.7543733260865,33.1309482630716,32.7257001075344,32.9837590745038,15265.1157456823,0.0,1.0
2018-07-05,34.57,34.69,34.15,34.69,14445,33.0411055116082,33.1557983858168,32.6396804518779,33.1557983858168,15113.4062334737,0.0,1.0
2018-07-06,35.08,35.08,34.34,34.34,8855,33.5285502269949,33.5285502269949,32.8212775027083,32.8212775027083,9264.74296970643,0.0,1.0
2018-07-09,35.66,35.7,35.41,35.42,15977,34.0828991190034,34.1211300770729,33.8439556310687,33.8535133705861,16716.2957003952,0.0,1.0
2018-07-10,35.6,35.79,35.411,35.67,12962,34.0255526818991,34.2071497327294,33.8449114050204,34.0924568585208,13561.7841189537,0.0,1.0
2018-07-11,35.22,35.332,35.092,35.32,12008,33.6623585802383,33.7694052628331,33.5400195144158,33.7579359754122,12563.6401558707,0.0,1.0
2018-07-12,35.69,35.69,35.431,35.63,16895,34.1115723375556,34.1115723375556,33.8640268840552,34.0542259004512,17676.7738535505,0.0,1.0
2018-07-13,35.65,35.78,35.465,35.69,23364,34.073341379486,34.197591993212,33.8965231984143,34.1115723375556,24445.1106430515,0.0,1.0
2018-07-16,35.484,35.71,35.303,35.71,15841,33.9146829034974,34.1306878165903,33.7416878182327,34.1306878165903,16574.0026406685,0.0,1.0
2018-07-17,35.94,35.99,35.11,35.28,12392,34.3505158254902,34.3983045230772,33.5572234455471,33.7197050173427,12965.4087950991,0.0,1.0
2018-07-18,36.118,36.13,35.837,35.97,33287,34.5206435888997,34.5321128763206,34.2520711084611,34.3791890440424,34827.2726406119,0.0,1.0
2018-07-19,35.95,36.13,35.55,36.13,74660,34.3600735650076,34.5321128763206,33.9777639843121,34.5321128763206,78114.7046999754,0.0,1.0
2018-07-20,35.802,35.988,35.8,35.81,13498,34.2186190201503,34.3963929751737,34.2167074722468,34.2262652117642,14122.5861778766,0.0,1.0
2018-07-23,35.69,35.72,35.17,35.7,120783,34.1115723375556,34.1402455561077,33.6145698826514,34.1211300770729,126371.931124794,0.0,1.0
2018-07-24,35.115,36.1,35.02,35.86,11220,33.5620023153058,34.5034396577684,33.4712037898906,34.2740539093511,11739.1774274541,0.0,1.0
2018-07-25,35.86,35.96,35.03,35.03,23124,34.2740539093511,34.369631304525,33.480761529408,33.480761529408,24194.0052435338,0.0,1.0
2018-07-26,35.85,36.1,35.67,36.02,13079,34.2644961698337,34.5034396577684,34.0924568585208,34.4269777416293,13684.1980012186,0.0,1.0
2018-07-27,35.22,36.17,34.85,36.17,89133,33.6623585802383,34.5703438343901,33.308722218095,34.5703438343901,93257.4065633929,0.0,1.0
2018-07-30,34.59,35.27,34.35,35.27,100603,33.0602209906429,33.7101472778253,32.8308352422256,33.7101472778253,105258.152115345,0.0,1.0
2018-07-31,35.01,35.07,34.67,34.8,17427,33.4616460503732,33.5189924874775,33.136682906782,33.2609335205081,18233.3908224815,0.0,1.0
2018-08-01,35.19,35.335,34.84,34.84,8270,33.6336853616862,33.7722725846883,33.2991644785776,33.2991644785776,8652.67355838194,0.0,1.0
2018-08-02,36.16,36.24,35.04,35.04,87408,34.5607860948728,34.6372480110119,33.4903192689254,33.4903192689254,91452.5865043589,0.0,1.0
2018-08-03,36.24,36.24,35.04,35.04,72410,34.6372480110119,34.6372480110119,33.4903192689254,33.4903192689254,75760.5915794965,0.0,1.0
2018-08-06,36.26,36.4,36.17,36.33,22569,34.6563634900466,34.7901718432901,34.5703438343901,34.7232676666683,23613.324007149,0.0,1.0
2018-08-07,36.73,36.96,36.24,36.49,242133,35.1055772473638,35.3254052562637,34.6372480110119,34.8761914989465,253337.098755949,0.0,1.0
2018-08-08,36.85,37.029,36.69,36.82,34080,35.2202701215725,35.3913536589337,35.0673462892943,35.1915969030203,35656.9667315183,0.0,1.0
2018-08-09,36.52,36.871,36.52,36.81,84414,34.9048647174987,35.240341374559,34.9048647174987,35.1820391635029,88320.0466453753,0.0,1.0
2018-08-10,36.35,36.4,36.136,36.29,15959,34.7423831457031,34.7901718432901,34.537847520031,34.6850367085988,16697.4627954314,0.0,1.0
2018-08-13,35.97,36.469,35.881,36.35,47025,34.3791890440424,34.85612024596,34.2941251623377,34.7423831457031,49200.9642180062,0.0,1.0
2018-08-14,36.05,36.2,35.82,36.16,40566,34.4556509601815,34.5990170529423,34.2358229512816,34.5607860948728,42443.0901534851,0.0,1.0
2018-08-15,35.44,35.9,35.08,35.83,106266,33.8726288496209,34.3122848674207,33.5285502269949,34.245380690799,111183.193271465,0.0,1.0
2018-08-16,35.56,35.806,35.49,35.52,47700,33.9873217238295,34.2224421159572,33.9204175472078,33.94909076576,49907.1981541498,0.0,1.0
2018-08-17,35.3,35.55,34.935,35.55,46364,33.7388204963774,33.9777639843121,33.3899630039928,33.9777639843121,48509.3780968345,0.0,1.0
2018-08-20,35.75,35.77,35.21,35.25,13782,34.1689187746599,34.1880342536947,33.652800840721,33.6910317987905,14419.7275673059,0.0,1.0
2018-08-21,36.23,36.449,35.81,35.81,14560,34.6276902714945,34.8370047669253,34.2262652117642,34.2262652117642,15233.7275707426,0.0,1.0
2018-08-22,36.2,36.297,35.85,35.85,11959,34.5990170529423,34.691727126261,34.2644961698337,34.2644961698337,12512.3728034691,0.0,1.0
2018-08-23,36.08,36.45,36.07,36.14,77190,34.4843241787337,34.837960540877,34.4747664392163,34.541670615838,80761.7741198914,0.0,1.0
2018-08-24,36.68,36.68,36.31,36.31,11991,35.0577885497769,35.0577885497769,34.7041521876336,34.7041521876336,12545.8535234048,0.0,1.0
2018-08-27,37.17,37.17,36.54,36.54,32546,35.5261177861289,35.5261177861289,34.9239801965335,34.9239801965335,34051.9847196008,0.0,1.0
2018-08-28,37.2,37.32,37.16,37.32,16766,35.5547910046811,35.6694838788897,35.5165600466115,35.6694838788897,17541.8047013097,0.0,1.0
2018-08-29,37.37,37.47,37.12,37.32,21099,35.7172725764766,35.8128499716505,35.4783290885419,35.6694838788897,22075.3034351029,0.0,1.0
2018-08-30,37.12,37.34,37.01,37.03,18091,35.4783290885419,35.6885993579245,35.3731939538507,35.3923094328855,18928.1157611473,0.0,1.0
2018-08-31,37.14,37.19,36.937,37.09,99092,35.4974445675767,35.5452332651637,35.3034224553738,35.4496558699898,103677.234370881,0.0,1.0
2018-09-04,36.605,37.02,36.437,37.02,19311,34.9861055033965,35.3827516933681,34.8255354795044,35.3827516933681,20204.5682086957,0.0,1.0
2018-09-05,35.83,36.44,35.795,36.44,24728,34.245380690799,34.8284028013596,34.2119286024881,34.8284028013596,25872.2263303106,0.0,1.0
2018-09-06,35.83,36.104,35.55,35.89,81490,34.245380690799,34.5072627535754,33.9777639843121,34.3027271279033,85260.7458612508,0.0,1.0
2018-09-07,35.59,35.832,35.39,35.51,20464,34.0159949423817,34.2472922387024,33.8248401520339,33.9395330262426,21410.9203988788,0.0,1.0
2018-09-10,35.86,35.9,35.54,35.8,24254,34.2740539093511,34.3122848674207,33.9682062447947,34.2167074722468,25376.2931662631,0.0,1.0
2018-09-11,35.91,35.97,35.531,35.63,53590,34.3218426069381,34.3791890440424,33.9596042792291,34.0542259004512,56069.7431673142,0.0,1.0
2018-09-12,36.07,36.09,35.48,35.72,38815,34.4747664392163,34.493881918251,33.9108598076904,34.1402455561077,40611.0670095036,0.0,1.0
2018-09-13,36.43,36.715,36.04,36.04,16213,34.8188450618422,35.0912406380878,34.4460932206641,34.4460932206641,16963.216009921,0.0,1.0
2018-09-14,36.6,36.79,36.38,36.5,192176,34.9813266336378,35.1629236844682,34.7710563642553,34.8857492384639,201068.463573834,0.0,1.0
2018-09-17,36.06,36.42,36.02,36.42,107146,34.4652086996989,34.8092873223248,34.4269777416293,34.8092873223248,112103.913069697,0.0,1.0
2018-09-18,36.148,36.433,35.97,36.01,9636,34.5493168074519,34.8217123836974,34.3791890440424,34.4174200021119,10081.8817906371,0.0,1.0
2018-09-19,36.51,36.51,35.98,35.98,10865,34.8953069779813,34.8953069779813,34.3887467835598,34.3887467835598,11367.7506906675,0.0,1.0
2018-09-20,36.86,36.99,36.64,36.93,14819,35.2298278610899,35.3540784748159,35.0195575917074,35.2967320377116,15504.7121477221,0.0,1.0
2018-09-21,36.62,37.16,36.62,37.0,11764,35.0004421126726,35.5165600466115,35.0004421126726,35.3636362143333,12308.349666361,0.0,1.0
2018-09-24,36.45,36.5,36.31,36.49,9109,34.837960540877,34.8857492384639,34.7041521876336,34.8761914989465,9530.49618419603,0.0,1.0
2018-09-25,36.56,36.79,36.421,36.79,90777,34.9430956755683,35.1629236844682,34.8102430962766,35.1629236844682,94977.4785500891,0.0,1.0
2018-09-26,36.57,36.862,36.46,36.46,29040,34.9526534150856,35.2317394089934,34.8475182803944,34.8475182803944,30383.753341646,0.0,1.0
2018-09-27,36.66,36.88,36.54,36.88,10310,35.0386730707421,35.2489433401247,34.9239801965335,35.2489433401247,10787.0694542827,0.0,1.0
2018-09-28,36.02,36.31,35.99,36.12,106452,34.4269777416293,34.7041521876336,34.3983045230772,34.5225551368032,111377.799956091,0.0,1.0
2018-10-01,36.56,36.91,36.42,36.81,13931,34.9430956755683,35.2776165586768,34.8092873223248,35.1820391635029,14575.6221695065,0.0,1.0
2018-10-02,35.892,36.62,35.84,36.62,12416,34.3046386758068,35.0004421126726,34.2549384303164,35.0004421126726,12990.5193350508,0.0,1.0
2018-10-03,36.01,36.238,35.911,35.99,40654,34.4174200021119,34.6353364631084,34.3227983808898,34.3983045230772,42535.1621333084,0.0,1.0
2018-10-04,35.15,35.97,34.991,35.97,22507,33.5954544036166,34.3791890440424,33.4434863452902,34.3791890440424,23548.4551122736,0.0,1.0
2018-10-05,34.33,35.252,34.07,35.252,27265,32.8117197631909,33.692943346694,32.5632185357388,33.692943346694,28526.6196577126,0.0,1.0
2018-10-08,33.78,34.34,33.43,34.25,87141,32.2860440897346,32.8212775027083,31.951523206626,32.7352578470518,91173.2317473954,0.0,1.0
2018-10-09,33.7,33.97,33.607,33.87,73075,32.2095821735955,32.4676411405649,32.1206951960838,32.372063745391,76456.3627906602,0.0,1.0
2018-10-10,32.22,33.39,32.09,33.39,48257,30.7950367250221,31.9132922485565,30.6707861112961,31.9132922485565,50489.9719355306,0.0,1.0
2018-10-11,31.66,32.56,31.48,31.91,79232,30.2598033120484,31.1199998686133,30.0877640007355,30.4987467999831,82898.2625607883,0.0,1.0
2018-10-12,32.6,32.72,32.035,32.24,73936,31.1582308266829,31.2729237008915,30.6182185439505,30.8141522040569,77357.2034114301,0.0,1.0
2018-10-15,32.27,32.61,32.22,32.52,11981,30.8428254226091,31.1677885662002,30.7950367250221,31.0817689105438,12535.3907984249,0.0,1.0
2018-10-16,33.39,33.39,32.32,32.32,13699,31.9132922485565,31.9132922485565,30.890614120196,30.890614120196,14332.8869499727,0.0,1.0
2018-10-17,33.19,33.43,32.885,33.43,40706,31.7221374582087,31.951523206626,31.4306264029284,31.951523206626,42589.5683032038,0.0,1.0
2018-10-18,32.32,32.93,32.2,32.93,14835,30.890614120196,31.4736362307566,30.7759212459874,31.4736362307566,15521.45250769,0.0,1.0
2018-10-19,31.82,32.624,31.806,32.55,19622,30.4127271443266,31.1811694015246,30.3993463090023,31.1104421290959,20529.9589555708,0.0,1.0
2018-10-22,32.11,32.35,31.9,32.3,14004,30.6899015903309,30.9192873387482,30.4891890604657,30.8714986411612,14652.0000618598,0.0,1.0
2018-10-23,32.27,32.412,31.35,31.79,17107,30.8428254226091,30.978545323756,29.9635133870094,30.3840539257745,17898.5836231245,0.0,1.0
2018-10-24,30.96,32.33,30.945,32.33,77069,29.5907615458313,30.9001718597134,29.5764249365552,30.9001718597134,80635.1751476347,0.0,1.0
2018-10-25,31.92,32.084,31.334,31.34,12721,30.5083045395005,30.6650514675857,29.9482210037816,29.953955647492,13309.6324469379,0.0,1.0
2018-10-26,31.6,32.19,30.97,30.97,31143,30.2024568749441,30.76636350647,29.6003192853487,29.6003192853487,32584.0644049201,0.0,1.0
2018-10-29,31.21,32.33,30.7,32.03,11877,29.829705033766,30.9001718597134,29.3422603183792,30.6134396741918,12426.5784586339,0.0,1.0
2018-10-30,31.79,31.855,30.84,31.09,31145,30.3840539257745,30.4461792326375,29.4760686716227,29.7150121595574,32586.156949916,0.0,1.0
2018-10-31,32.45,32.745,32.02,32.02,8525,31.014864733922,31.296818049685,30.6038819346744,30.6038819346744,8919.47304536955,0.0,1.0
2018-11-01,34.22,34.34,32.93,32.93,69824,32.7065846284996,32.8212775027083,31.4736362307566,31.4736362307566,73054.930899693,0.0,1.0
2018-11-02,34.25,34.72,33.97,34.57,27513,32.7352578470518,33.184471604369,32.4676411405649,33.0411055116082,28786.0952372143,0.0,1.0
2018-11-05,33.73,34.205,33.509,34.04,47171,32.2382553921476,32.6922480192235,32.0270293488134,32.5345453171866,49353.7200027128,0.0,1.0
2018-11-06,33.95,34.07,33.646,33.69,46542,32.4485256615301,32.5632185357388,32.1579703802016,32.2000244340781,48695.6146014768,0.0,1.0
2018-11-07,34.71,34.76,34.256,34.31,18284,33.1749138648516,33.2227025624385,32.7409924907622,32.7926042841561,19130.0463532594,0.0,1.0
2018-11-08,34.72,34.85,34.47,34.47,116706,33.184471604369,33.308722218095,32.9455281164343,32.9455281164343,122106.278150486,0.0,1.0
2018-11-09,33.96,34.51,33.59,34.51,92274,32.4580834010475,32.9837590745038,32.1044470389042,32.9837590745038,96543.7484795812,0.0,1.0
2018-11-12,32.76,33.59,32.72,33.59,10024,31.311154658961,32.1044470389042,31.2729237008915,32.1044470389042,10487.8355198574,0.0,1.0
2018-11-13,33.0,33.522,32.915,33.36,18116,31.5405404073783,32.039454410186,31.4592996214806,31.8846190300043,18954.272573597,0.0,1.0
2018-11-14,33.1,33.65,32.94,33.45,10793,31.6361178025522,32.1617934760085,31.483193970274,31.9706386856608,11292.4190708121,0.0,1.0
2018-11-15,33.6,33.7,32.9,32.93,15188,32.1140047784216,32.2095821735955,31.4449630122045,31.4736362307566,15890.7866994806,0.0,1.0
2018-11-16,33.38,33.45,32.97,32.97,7072,31.9037345090391,31.9706386856608,31.5118671888262,31.5118671888262,7399.23910578925,0.0,1.0
2018-11-19,32.13,33.26,32.097,33.26,14516,30.7090170693656,31.7890416348304,30.6774765289583,31.7890416348304,15187.691580831,0.0,1.0
2018-11-20,31.56,31.898,31.0,31.29,23581,30.1642259168746,30.4872775125623,29.6289925039009,29.9061669499051,24672.1517751154,0.0,1.0
2018-11-21,32.03,32.34,32.0,32.0,5141,30.6134396741918,30.9097295992308,30.5847664556396,30.5847664556396,5378.88691216947,0.0,1.0
2018-11-23,31.95,32.1,31.8447,32.03,6937,30.5369777580527,30.6803438508135,30.4363347609346,30.6134396741918,7257.99231856052,0.0,1.0
2018-11-26,32.82,32.82,32.344,32.344,5992,31.3685010960654,31.3685010960654,30.9135526950377,30.9135526950377,6269.26480795944,0.0,1.0
2018-11-27,32.39,32.718,32.34,32.48,5502,30.9575182968177,31.271012152988,30.9097295992308,31.0435379524742,5756.59128394408,0.0,1.0
2018-11-28,33.31,33.31,32.423,32.56,14932,31.8368303324174,31.8368303324174,30.9890588372251,31.1199998686133,15622.9409399951,0.0,1.0
2018-11-29,32.95,33.26,32.856,32.87,11057,31.4927517097914,31.7890416348304,31.402908958328,31.4162897936523,11568.6350102816,0.0,1.0
2018-11-30,33.28,33.313,32.75,32.75,12021,31.8081571138652,31.8396976542726,31.3015969194437,31.3015969194437,12577.2416983445,0.0,1.0
2018-12-03,33.93,34.45,33.75,34.36,18200,32.4294101824954,32.9264126373995,32.2573708711824,32.840392981743,19042.1594634282,0.0,1.0
2018-12-04,32.65,34.2,32.56,34.2,17602,31.2060195242698,32.6874691494648,31.1199998686133,32.6874691494648,18416.4885096299,0.0,1.0
2018-12-06,32.71,32.71,31.83,32.05,67222,31.2633659613741,31.2633659613741,30.422284883844,30.6325551532265,70332.5298599216,0.0,1.0
2018-12-07,31.86,33.04,31.775,32.77,57662,30.4509581023962,31.5787713654479,30.3697173164984,31.3207123984784,60330.1647791318,0.0,1.0
2018-12-10,31.94,32.05,31.35,31.52,51495,30.5274200185353,30.6325551532265,29.9635133870094,30.125994958805,53877.802284024,0.0,1.0
2018-12-11,32.06,32.51,31.78,32.19,58384,30.6421128927439,31.0722111710264,30.3744961862571,30.76636350647,61085.573522681,0.0,1.0
2018-12-12,32.52,32.883,32.17,32.17,11995,31.0817689105438,31.4287148550249,30.7472480274352,30.7472480274352,12550.0386133968,0.0,1.0
2018-12-13,32.249,32.75,32.129,32.7,10285,30.8227541696226,31.3015969194437,30.7080612954139,31.2538082218567,10760.9126418329,0.0,1.0
2018-12-14,31.78,32.15,31.68,31.76,15481,30.3744961862571,30.7281325484004,30.2789187910832,30.3553807072223,16197.3445413919,0.0,1.0
2018-12-17,30.73,31.58,30.53,31.43,152907,29.3709335369314,30.1833413959093,29.1797787465837,30.0399753031485,159982.388850243,0.0,1.0
2018-12-18,31.0,31.36,30.85,31.03,28665,29.6289925039009,29.9730711265268,29.4856264111401,29.657665722453,29991.4011548994,0.0,1.0
2018-12-19,30.56,31.43,30.28,30.81,27860,29.2084519651358,30.0399753031485,28.940835258649,29.4473954530705,29149.1517940171,0.0,1.0
2018-12-20,29.92,30.57,29.57,30.17,72661,28.596756636023,29.2180097046532,28.2622357529145,28.8357001239577,76023.2059764923,0.0,1.0
2018-12-21,29.33,30.135,29.03,30.04,23605,28.0328500044972,28.8022480356469,27.7461178189756,28.7114495102317,24697.2623150672,0.0,1.0
2018-12-24,28.786,29.26,28.515,28.84,17358,27.5129089747513,27.9659458278755,27.2538942338301,27.5645207681452,18161.1980201202,0.0,1.0
2018-12-26,30.09,30.1,28.54,28.89,33281,28.7592382078186,28.768795947336,27.2777885826236,27.6123094657321,34820.9950056239,0.0,1.0
2018-12-27,29.22,29.22,28.29,29.15,40780,28.7347703946541,28.7347703946541,27.820214047391,28.6659328201289,41468.6313352859,0.8444,1.0
2018-12-28,29.5,29.93,29.152,29.77,27850,29.0101206927548,29.4329800791238,28.6678996079725,29.2756370516377,28320.2889329994,0.0,1.0
2018-12-31,29.49,29.93,29.235,29.68,30660,29.0002867535369,29.4329800791238,28.7495213034809,29.1871315986767,31177.7399887167,0.0,1.0
2019-01-02,29.5627,29.75,28.92,29.09,20724,29.071779491651,29.2559691732019,28.4397522181176,28.6069291848216,21073.9557575396,0.0,1.0
2019-01-03,28.43,29.3,28.41,29.3,13728,27.9578891964413,28.8134419083972,27.9382213180056,28.8134419083972,13959.8178266505,0.0,1.0
2019-01-04,29.73,29.788,28.866,28.866,8809,29.2363012947661,29.2933381422299,28.386648946341,28.386648946341,8957.75314940006,0.0,1.0
2019-01-07,30.43,30.65,29.68,29.68,11335,29.9246770400179,30.1410237028114,29.1871315986767,29.1871315986767,11526.4084400556,0.0,1.0
2019-01-08,30.71,31.0,30.25,30.88,23088,30.2000273381187,30.4852115754373,29.7476661340961,30.3672043048227,23477.8754357303,0.0,1.0
2019-01-09,31.37,31.48,31.01,31.01,18944,30.8490673264989,30.9572406578957,30.4950455146552,30.4950455146552,19263.8977934198,0.0,1.0
2019-01-10,31.36,31.36,30.66,31.32,11641,30.8392333872811,30.8392333872811,30.1508576420293,30.7998976304095,11837.5757080447,0.0,1.0
2019-01-11,31.35,31.44,31.05,31.05,45363,30.8293994480632,30.9179049010241,30.5343812715267,30.5343812715267,46129.0221496463,0.0,1.0
2019-01-14,30.9,31.19,30.865,31.18,17384,30.3868721832584,30.6720564205771,30.3524533959959,30.6622224813592,17677.5548585731,0.0,1.0
2019-01-15,31.647,31.71,31.02,31.31,20602,31.1214674428343,31.183421259907,30.504879453873,30.7900636911916,20949.8956049426,0.0,1.0
2019-01-16,31.62,32.113,31.59,31.66,29501,31.094915806946,31.5797290103877,31.0654139892924,31.1342515638176,29999.1685390454,0.0,1.0
2019-01-17,31.72,31.95,31.395,31.43,15142,31.1932551991248,31.4194358011362,30.8736521745437,30.9080709618062,15397.6953329794,0.0,1.0
2019-01-18,31.89,32.129,31.68,31.72,23033,31.3604321658289,31.5954633131363,31.1539194422533,31.1932551991248,23421.946678412,0.0,1.0
2019-01-22,30.87,31.64,30.7,31.64,24605,30.3573703656048,31.1145836853818,30.1901933989008,31.1145836853818,25020.492251219,0.0,1.0
2019-01-23,30.91,31.27,30.66,30.91,13282,30.3967061224763,30.7507279343201,30.1508576420293,30.3967061224763,13506.2864491238,0.0,1.0
2019-01-24,31.484,31.6,31.15,31.25,10410,30.9611742335828,31.0752479285103,30.6327206637055,30.7310600558843,10585.7884306113,0.0,1.0
2019-01-25,32.18,32.26,31.61,31.61,52007,31.6456164031475,31.7242879168905,31.0850818677281,31.0850818677281,52885.2160336982,0.0,1.0
2019-01-28,31.59,31.728,31.39,31.65,12946,31.0654139892924,31.2011223504992,30.8687352049347,31.1244176245997,13164.6125862337,0.0,1.0
2019-01-29,31.817,32.03,31.6,31.6,9724,31.2886444095383,31.4981073148792,31.0752479285103,31.0752479285103,9888.20429387741,0.0,1.0
2019-01-30,32.55,32.63,31.91,32.0,19006,32.0094721542091,32.0881436679522,31.3801000442646,31.4686054972256,19326.9447562149,0.0,1.0
2019-01-31,33.26,33.32,32.21,32.21,37523,32.7076818386788,32.7666854739861,31.6751182208011,31.6751182208011,38156.6320155453,0.0,1.0
2019-02-01,33.33,33.4,33.05,33.3,67331,32.776519413204,32.8453569877292,32.5011691151033,32.7470175955504,68467.9847090765,0.0,1.0
2019-02-04,33.666,33.74,33.18,33.4,26706,33.1069397709249,33.1797109211372,32.6290103249358,32.8453569877292,27156.9707807785,0.0,1.0
2019-02-05,34.1,34.13,33.68,33.74,34499,33.533732732981,33.5632345506347,33.1207072858299,33.1797109211372,35081.5672495348,0.0,1.0
2019-02-06,34.21,34.44,34.07,34.11,39583,33.6419060643777,33.868086666389,33.5042309153274,33.5435666721989,40251.4181987402,0.0,1.0
2019-02-07,33.115,33.59,32.92,33.41,85594,32.5650897200195,33.032201832869,32.3733279052708,32.8551909269471,87039.3827982459,0.0,1.0
2019-02-08,33.277,33.35,32.84,33.09,14845,32.7243995353492,32.7961872916398,32.2946563915277,32.5405048719748,15095.6800434605,0.0,1.0
2019-02-11,33.65,33.76,33.37,33.62,25127,33.0912054681763,33.199378799573,32.8158551700755,33.0617036505226,25551.3070024946,0.0,1.0
2019-02-12,34.375,34.41,33.81,33.81,17382,33.8041660614728,33.8385848487354,33.2485484956624,33.2485484956624,17675.5210855797,0.0,1.0
2019-02-13,34.55,34.68,34.45,34.5,46321,33.9762599977857,34.1041012076182,33.8779206056069,33.9270903016963,47103.1994134817,0.0,1.0
2019-02-14,34.551,34.64,33.97,34.12,36384,33.9772433917075,34.0647654507467,33.4058915231485,33.5534006114168,36998.3982958079,0.0,1.0
2019-02-15,34.93,34.94,34.69,34.69,39370,34.3499496880653,34.3597836272832,34.1139351468361,34.1139351468361,40034.8213749438,0.0,1.0
2019-02-19,34.98,35.13,34.9208,34.97,36441,34.3991193841547,34.546628472423,34.3409024639848,34.3892854449368,37056.3608261195,0.0,1.0
2019-02-20,35.12,35.3,34.74,35.08,16497,34.5367945332051,34.713805439127,34.1631048429255,34.4974587763335,16775.5765360032,0.0,1.0
2019-02-21,34.66,35.085,34.59,35.0,47663,34.0844333291824,34.5023757459425,34.0155957546573,34.4187872625905,48467.8610920485,0.0,1.0
2019-02-22,35.11,35.11,34.87,35.08,13486,34.5269605939872,34.5269605939872,34.290946052758,34.4974587763335,13713.7312944499,0.0,1.0
2019-02-25,35.3814,35.679,35.3728,35.39,30628,34.7938537043605,35.0865117354847,34.7853965166331,34.8023108920879,31145.1996208224,0.0,1.0
2019-02-26,35.2,35.5,35.1,35.5,15935,34.6154660469481,34.9104842234846,34.5171266547693,34.9104842234846,16204.0863248598,0.0,1.0
2019-02-27,35.34,35.45,34.92,35.2,10500,34.7531411959985,34.8613145273952,34.3401157488474,34.6154660469481,10677.3082153139,0.0,1.0
2019-02-28,35.28,35.44,35.06,35.44,28099,34.6941375606912,34.8514805881773,34.4777908978978,34.8514805881773,28573.4936706768,0.0,1.0
2019-03-01,34.866,35.72,34.86,35.72,12982,34.2870124770708,35.126830886278,34.2811121135401,35.126830886278,13201.2205001148,0.0,1.0
2019-03-04,34.526,35.1,34.12,35.1,10841,33.9526585436628,34.5171266547693,33.5534006114168,34.5171266547693,11024.0665106875,0.0,1.0
2019-03-05,34.529,34.72,34.25,34.56,24515,33.9556087254282,34.1434369644897,33.6812418212492,33.9860939370036,24928.9724665163,0.0,1.0
2019-03-06,33.99,34.57,33.97,34.57,13274,33.4255594015843,33.9959278762215,33.4058915231485,33.9959278762215,13498.1513571502,0.0,1.0
2019-03-07,32.92,33.74,32.84,33.74,65419,32.3733279052708,33.1797109211372,32.2946563915277,33.1797109211372,66523.6977273927,0.0,1.0
2019-03-08,32.99,32.99,32.22,32.49,17439,32.442165479796,32.442165479796,31.684952160019,31.9504685189018,17733.4836158914,0.0,1.0
2019-03-11,33.82,33.872,33.05,33.05,18297,33.2583824348803,33.3095189188133,32.5011691151033,32.5011691151033,18605.9722300571,0.0,1.0
2019-03-12,33.84,34.05,33.747,33.96,18255,33.2780503133161,33.4845630368916,33.1865946785897,33.3960575839306,18563.2629971958,0.0,1.0
2019-03-13,34.07,34.42,34.01,34.01,25971,33.5042309153274,33.8484187879533,33.4452272800201,33.4452272800201,26409.5592057065,0.0,1.0
2019-03-14,34.0,34.241,33.95,33.95,14278,33.4353933408022,33.6723912759532,33.3862236447128,33.3862236447128,14519.1053998336,0.0,1.0
2019-03-15,33.9,34.34,33.9,34.34,33893,33.3370539486233,33.7697472742102,33.3370539486233,33.7697472742102,34465.3340325367,0.0,1.0
2019-03-18,33.97,34.213,33.826,33.91,9642,33.4058915231485,33.6448562461431,33.264282798411,33.3468878878412,9804.81960114829,0.0,1.0
2019-03-19,34.26,34.48,34.16,34.18,15951,33.6910757604671,33.9074224232606,33.5927363682883,33.6124042467241,16220.3565088069,0.0,1.0
2019-03-20,34.25,34.429,33.87,34.179,11467,33.6812418212492,33.8572693332494,33.3075521309697,33.6114208528023,11660.6374576195,0.0,1.0
2019-03-21,34.83,34.95,34.32,34.32,12288,34.2516102958865,34.3696175665011,33.7500793957744,33.7500793957744,12495.5012714074,0.0,1.0
2019-03-22,33.625,34.74,33.61,34.74,17937,33.0666206201316,34.1631048429255,33.0518697113047,34.1631048429255,18239.8930912463,0.0,1.0
2019-03-25,33.47,33.5,33.072,33.4,12662,32.9141945622544,32.943696379908,32.5228037813826,32.8453569877292,12875.8168211719,0.0,1.0
2019-03-26,33.81,34.04,33.59,33.99,12644,33.2485484956624,33.4747290976737,33.032201832869,33.4255594015843,12857.5128642314,0.0,1.0
2019-03-27,33.47,33.695,33.11,33.695,6447,32.9141945622544,33.1354581946567,32.5601727504106,33.1354581946567,6555.86724420275,0.0,1.0
2019-03-28,33.73,33.93,33.5,33.53,23009,33.1698769819193,33.366555766277,32.943696379908,32.9731981975617,23397.5414024913,0.0,1.0
2019-03-29,34.04,34.11,33.94,34.07,7132,33.4747290976737,33.5435666721989,33.3763897054949,33.5042309153274,7252.43449443991,0.0,1.0
2019-04-01,34.83,34.88,34.16,34.16,31303,34.2516102958865,34.3007799919759,33.5927363682883,33.5927363682883,31831.5980060926,0.0,1.0
2019-04-02,34.994,35.039,34.78,34.8,16380,34.4128868990597,34.4571396255402,34.202440599797,34.2221084782328,16656.6008158898,0.0,1.0
2019-04-03,35.58,35.78,35.02,35.02,16254,34.9891557372277,35.1858345215853,34.4384551410262,34.4384551410262,16528.473117306,0.0,1.0
2019-04-04,35.19,35.39,34.9,35.33,22556,34.6056321077302,34.8023108920879,34.3204478704116,34.7433072567806,22936.8918194878,0.0,1.0
2019-04-05,35.69,35.7,35.36,35.39,12190,35.0973290686244,35.1071630078423,34.7728090744343,34.8023108920879,12395.8463947311,0.0,1.0
2019-04-08,35.64,35.7,35.46,35.48,16798,35.048159372535,35.1071630078423,34.8711484666131,34.8908163450489,17081.6593715089,0.0,1.0
2019-04-09,35.21,35.54,35.21,35.45,18819,34.625299986166,34.9498199803562,34.625299986166,34.8613145273952,19136.7869813327,0.0,1.0
2019-04-10,35.55,35.55,35.28,35.54,6238,34.959653919574,34.959653919574,34.6941375606912,34.9498199803562,6343.33796639318,0.0,1.0
2019-04-11,35.25,35.41,35.21,35.41,23288,34.6646357430375,34.8219787705237,34.625299986166,34.8219787705237,23681.2527350697,0.0,1.0
2019-04-12,35.4,35.61,35.36,35.44,66358,34.8121448313058,35.0186575548813,34.7728090744343,34.8514805881773,67478.5541477907,0.0,1.0
2019-04-15,35.12,35.4,34.98,35.37,25378,34.5367945332051,34.8121448313058,34.3991193841547,34.7826430136521,25806.5455131654,0.0,1.0
2019-04-16,35.47,35.5799,35.23,35.23,28881,34.880982405831,34.9890573978355,34.6449678646018,34.6449678646018,29368.6989110935,0.0,1.0
2019-04-17,35.28,35.66,35.21,35.66,35359,34.6941375606912,35.0678272509707,34.625299986166,35.0678272509707,35956.0896366939,0.0,1.0
2019-04-18,35.32,35.463,35.09,35.3,25421,34.7334733175627,34.8740986483785,34.5072927155514,34.713805439127,25850.2716325234,0.0,1.0
2019-04-22,35.13,35.27,35.01,35.09,16409,34.546628472423,34.6843036214733,34.4286212018084,34.5072927155514,16686.0905242939,0.0,1.0
2019-04-23,35.54,35.614,35.29,35.29,11997,34.9498199803562,35.0225911305685,34.7039714999091,34.7039714999091,12199.5873008687,0.0,1.0
2019-04-24,35.53,35.77,35.46,35.56,36387,34.9399860411383,35.1760005823675,34.8711484666131,34.9694878587919,37001.4489552979,0.0,1.0
2019-04-25,34.73,35.35,34.73,35.35,43322,34.1532709037076,34.7629751352164,34.1532709037076,34.7629751352164,44053.5568098887,0.0,1.0
2019-04-26,34.51,34.7,34.25,34.7,26419,33.9369242409142,34.123769086054,33.6812418212492,34.123769086054,26865.1243562266,0.0,1.0
2019-04-29,34.66,34.8,34.46,34.46,18010,34.0844333291824,34.2221084782328,33.8877545448248,33.8877545448248,18314.1258055052,0.0,1.0
2019-04-30,34.616,34.66,34.25,34.66,10447,34.0411639966238,34.0844333291824,33.6812418212492,34.0844333291824,10623.413230989,0.0,1.0
2019-05-01,34.32,34.822,34.27,34.73,14261,33.7500793957744,34.2437431445122,33.700909699685,34.1532709037076,14501.8183293897,0.0,1.0
2019-05-02,34.58,34.607,34.1,34.31,25165,34.0057618154394,34.0323134513277,33.533732732981,33.7402454565566,25589.9486893691,0.0,1.0
2019-05-03,35.39,35.4,34.89,34.89,41842,34.8023108920879,34.8121448313058,34.3106139311938,34.3106139311938,42548.5647947777,0.0,1.0
2019-05-06,35.05,35.105,34.52,34.66,19768,34.4679569586799,34.5220436243782,33.9467581801321,34.0844333291824,20101.8122666977,0.0,1.0
2019-05-07,34.39,34.81,34.081,34.81,28376,33.8189169702996,34.2319424174507,33.515048248467,34.2319424174507,28855.1712302618,0.0,1.0
2019-05-08,33.86,34.19,33.86,34.11,16315,33.2977181917518,33.6222381859419,33.2977181917518,33.5435666721989,16590.5031936045,0.0,1.0
2019-05-09,33.51,33.56,32.96,33.45,34524,32.9535303191259,33.0027000152153,32.4126636621423,32.8945266838186,35106.9894119522,0.0,1.0
2019-05-10,33.59,33.628,32.851,33.48,14206,33.032201832869,33.0695708018969,32.3054737246674,32.9240285014723,14445.8895720714,0.0,1.0
2019-05-13,32.02,32.76,31.83,32.76,36934,31.4882733756613,32.2159848777847,31.3014285305216,32.2159848777847,37557.685868991,0.0,1.0
2019-05-14,32.7,32.78,32.23,32.23,13465,32.1569812424774,32.2356527562204,31.6947860992369,31.6947860992369,13692.3766780192,0.0,1.0
2019-05-15,32.85,32.95,32.343,32.66,18379,32.3044903307456,32.4028297229245,31.805909612399,32.1176454856058,18689.3569227862,0.0,1.0
2019-05-16,33.02,33.23,32.775,32.88,23644,32.4716672974496,32.6781800210252,32.2307357866115,32.3339921483993,24043.2643278936,0.0,1.0
2019-05-17,31.92,32.59,31.89,32.59,15282,31.3899339834825,32.0488079110807,31.3604321658289,32.0488079110807,15540.0594425169,0.0,1.0
2019-05-20,31.17,31.41,31.05,31.39,36524,30.6523885421413,30.8884030833705,30.5343812715267,30.8687352049347,37140.7624053453,0.0,1.0
2019-05-21,31.72,31.72,31.41,31.41,17534,31.1932551991248,31.1932551991248,30.8884030833705,30.8884030833705,17830.0878330776,0.0,1.0
2019-05-22,31.15,31.58,31.11,31.58,169905,30.6327206637055,31.0555800500745,30.593384906834,31.0555800500745,172774.10022123,0.0,1.0
2019-05-23,30.28,30.99,30.1,30.99,19811,29.7771679517497,30.4753776362194,29.6001570458278,30.4753776362194,20145.5383860557,0.0,1.0
2019-05-24,30.11,30.75,30.11,30.49,20815,29.6099909850457,30.2393630949902,29.6099909850457,29.9836806753252,21166.492428739,0.0,1.0
2019-05-28,30.084,30.48,30.029,30.18,14077,29.5844227430792,29.9738467361074,29.5303360773808,29.6788285595709,14314.7112139976,0.0,1.0
2019-05-29,29.81,30.0,29.58,30.0,32037,29.3149728085092,29.501817653649,29.0887922064979,29.501817653649,32577.9926946679,0.0,1.0
2019-05-30,30.09,30.335,29.863,29.97,72193,29.5903231066099,29.8312546174481,29.367092686364,29.4723158359953,73412.0868560152,0.0,1.0
2019-05-31,29.34,29.71,29.291,29.71,14973,28.8527776652687,29.2166334163304,28.8045913631011,29.2166334163304,15225.8415150377,0.0,1.0
2019-06-03,29.0,29.32,28.8,29.32,91153,28.5184237318607,28.8331097868329,28.321744947503,28.8331097868329,92692.254833382,0.0,1.0
2019-06-04,30.13,30.13,28.61,28.61,94452,29.6296588634815,29.6296588634815,28.1349001023632,28.1349001023632,96046.9633859839,0.0,1.0
2019-06-05,30.12,30.5,29.75,30.26,19226,29.6198249242636,29.9935146145431,29.2559691732019,29.7575000733139,19550.6597854882,0.0,1.0
2019-06-06,30.22,30.326,30.03,30.17,15880,29.7181643164424,29.822404072152,29.5313194713026,29.668994620353,16148.1575675415,0.0,1.0
2019-06-07,30.49,30.675,30.46,30.46,6656,29.9836806753252,30.1656085508561,29.9541788576716,29.9541788576716,6768.39652201235,0.0,1.0
2019-06-10,31.03,31.4,30.82,30.82,17356,30.5147133930909,30.8785691441526,30.3082006695154,30.3082006695154,17649.0820366656,0.0,1.0
2019-06-11,31.083,31.44,30.97,31.4,7669,30.5668332709457,30.9179049010241,30.4557097577836,30.8785691441526,7798.50254316596,0.0,1.0
2019-06-12,30.68,31.08,30.61,31.08,5297,30.170525520465,30.5638830891803,30.1016879459398,30.5638830891803,5386.44777300171,0.0,1.0
2019-06-13,31.01,31.01,30.79,30.79,9165,30.4950455146552,30.4950455146552,30.2786988518617,30.2786988518617,9319.76474222401,0.0,1.0
2019-06-14,30.71,30.757,30.57,30.72,12063,30.2000273381187,30.2462468524427,30.0623521890683,30.2098612773366,12266.7018096507,0.0,1.0
2019-06-17,31.049,31.237,30.73,30.73,14096,30.5333978776049,30.7182759349011,30.2196952165544,30.2196952165544,14334.0320574348,0.0,1.0
2019-06-18,31.8,32.13,31.46,31.58,10658,31.2719267128679,31.5964467070581,30.9375727794599,31.0555800500745,10837.976281792,0.0,1.0
2019-06-19,31.91,31.965,31.76,31.83,8615,31.3801000442646,31.434186709963,31.2325909559964,31.3014285305216,8760.47716904092,0.0,1.0
2019-06-20,32.3219,32.4112,32.135,32.39,11036,31.7851600006492,31.8729770778649,31.601363676667,31.852129126723,11222.3593775433,0.0,1.0
2019-06-21,32.42,32.541,31.93,32.19,27312,31.8816309443767,32.000621608913,31.3997679227004,31.6554503423653,27773.2039977766,0.0,1.0
2019-06-24,32.19,32.52,32.19,32.52,7559,31.6554503423653,31.9799703365555,31.6554503423653,31.9799703365555,7686.64502852935,0.0,1.0
2019-06-25,31.87,32.2,31.8,32.13,12830,31.3407642873931,31.6652842815832,31.2719267128679,31.5964467070581,13046.6537526169,0.0,1.0
2019-06-26,32.25,32.4,32.0,32.0,6795,31.7144539776726,31.8619630659409,31.4686054972256,31.4686054972256,6909.74374505317,0.0,1.0
2019-06-27,32.81,32.83,32.17,32.17,76999,32.2651545738741,32.2848224523099,31.6357824639296,31.6357824639296,78299.2433591389,0.0,1.0
2019-06-28,33.76,33.81,32.8,32.8,19928,33.199378799573,33.2485484956624,32.2553206346562,32.2553206346562,20264.5141061691,0.0,1.0
2019-07-01,33.86,34.54,33.701,34.35,26346,33.2977181917518,33.9664260585679,33.1413585581875,33.7795812134281,26790.8916419677,0.0,1.0
2019-07-02,33.28,34.05,33.13,34.05,18776,32.7273497171146,33.4845630368916,32.5798406288464,33.4845630368916,19093.0608619747,0.0,1.0
2019-07-03,33.5,33.67,33.33,33.67,25020,32.943696379908,33.110873346612,32.776519413204,33.110873346612,25442.5001473481,0.0,1.0
2019-07-05,33.32,33.38,33.0,33.1,31047,32.7666854739861,32.8256891092934,32.4519994190139,32.5503388111927,31571.2750629383,0.0,1.0
2019-07-08,33.17,33.24,33.01,33.17,12794,32.6191763857179,32.6880139602431,32.4618333582318,32.6191763857179,13010.0458387359,0.0,1.0
2019-07-09,33.37,33.38,32.91,32.91,20406,32.8158551700755,32.8256891092934,32.3634939660529,32.3634939660529,20750.5858515901,0.0,1.0
2019-07-10,33.52,33.768,33.42,33.54,34139,32.9633642583438,33.2072459509473,32.865024866165,32.9830321367796,34715.488110724,0.0,1.0
2019-07-11,33.69,33.82,33.38,33.38,31603,33.1305412250478,33.2583824348803,32.8256891092934,32.8256891092934,32136.6639551016,0.0,1.0
2019-07-12,33.96,33.96,33.72,33.72,12730,33.3960575839306,33.3960575839306,33.1600430427014,33.1600430427014,12944.9651029473,0.0,1.0
2019-07-15,34.1,34.147,33.88,34.1,18774,33.533732732981,33.5799522473051,33.3173860701876,33.533732732981,19091.0270889813,0.0,1.0
2019-07-16,34.168,34.2,33.93,34.05,5144,33.6006035196626,33.6320721251598,33.366555766277,33.4845630368916,5230.86413900713,0.0,1.0
2019-07-17,34.04,34.242,33.995,34.21,9702,33.4747290976737,33.6733746698749,33.4304763711932,33.6419060643777,9865.83279095008,0.0,1.0
2019-07-18,33.927,34.2,33.682,33.84,6900,33.3636055845116,33.6320721251598,33.1226740736735,33.2780503133161,7016.51682720631,0.0,1.0
2019-07-19,33.79,34.21,33.79,33.99,11518,33.2288806172266,33.6419060643777,33.2288806172266,33.4255594015843,11712.4986689511,0.0,1.0
2019-07-22,34.02,34.227,33.83,33.83,12474,33.4550612192379,33.6586237610481,33.2682163740982,33.2682163740982,12684.642159793,0.0,1.0
2019-07-23,34.39,34.43,34.17,34.18,11491,33.8189169702996,33.8582527271711,33.6025703075062,33.6124042467241,11685.0427335402,0.0,1.0
2019-07-24,35.16,35.22,34.43,34.44,15566,34.5761302900766,34.6351339253839,33.8582527271711,33.868086666389,15828.8552075787,0.0,1.0
2019-07-25,33.87,34.44,33.86,34.44,41127,33.3075521309697,33.868086666389,33.2977181917518,33.868086666389,41821.4909496396,0.0,1.0
2019-07-26,34.17,34.26,33.93,34.1,12699,33.6025703075062,33.6910757604671,33.366555766277,33.533732732981,12913.4416215497,0.0,1.0
2019-07-29,34.11,34.14,33.61,34.14,12854,33.5435666721989,33.5730684898525,33.0518697113047,33.5730684898525,13071.0590285376,0.0,1.0
2019-07-30,34.2,34.22,33.76,33.76,5415,33.6320721251598,33.6517400035956,33.199378799573,33.199378799573,5506.44037961191,0.0,1.0
2019-07-31,33.06,33.96,32.91,33.96,14605,32.5110030543212,33.3960575839306,32.3634939660529,33.3960575839306,14851.6272842533,0.0,1.0
2019-08-01,32.15,33.165,31.9,32.99,18436,31.6161145854938,32.6142594161089,31.3702661050467,32.442165479796,18747.3194530979,0.0,1.0
2019-08-02,31.41,31.844,31.25,31.69,18570,30.8884030833705,31.3151960454266,30.7310600558843,31.1637533814712,18883.5822436552,0.0,1.0
2019-08-05,30.37,30.96,30.139,30.96,40325,29.8656734047106,30.4458758185657,29.6385094087775,30.4458758185657,41005.9479792891,0.0,1.0
2019-08-06,30.47,30.73,30.19,30.46,27513,29.9640127968895,30.2196952165544,29.6886624987888,29.9541788576716,27977.5981836126,0.0,1.0
2019-08-07,30.56,30.58,29.69,29.69,79154,30.0525182498504,30.0721861282862,29.1969655378946,29.1969655378946,80490.63375952,0.0,1.0
2019-08-08,31.17,31.23,30.6,30.78,204389,30.6523885421413,30.7113921774486,30.091854006722,30.2688649126438,207840.414173314,0.0,1.0
2019-08-09,30.82,30.967,30.61,30.84,21667,30.3082006695154,30.4527595760183,30.1016879459398,30.3278685479511,22032.8797239245,0.0,1.0
2019-08-12,30.31,30.627,30.29,30.5,10449,29.8066697694033,30.1184056426102,29.7870018909676,29.9935146145431,10625.4470039824,0.0,1.0
2019-08-13,31.005,31.252,30.14,30.14,19529,30.4901285450462,30.7330268437279,29.6394928026993,29.6394928026993,19858.7763939872,0.0,1.0
2019-08-14,29.91,30.34,29.79,30.22,17800,29.413312200688,29.836171587057,29.2953049300734,29.7181643164424,18100.5796411989,0.0,1.0
2019-08-15,29.78,29.87,29.635,29.79,8550,29.2854709908556,29.3739764438165,29.1428788721962,29.2953049300734,8694.37954675562,0.0,1.0
2019-08-16,30.58,30.625,30.01,30.01,11988,30.0721861282862,30.1164388547667,29.5116515928669,29.5116515928669,12190.4353223984,0.0,1.0
2019-08-19,31.3,31.36,31.153,31.32,12045,30.7802297519738,30.8392333872811,30.6356708454709,30.7998976304095,12248.3978527101,0.0,1.0
2019-08-20,31.12,31.365,31.07,31.07,14808,30.6032188460519,30.84415035689,30.5540491499625,30.5540491499625,15058.0552430827,0.0,1.0
2019-08-21,31.33,31.454,31.24,31.24,15849,30.8097315696274,30.9316724159292,30.7212261166665,30.7212261166665,16116.6340861439,0.0,1.0
2019-08-22,31.22,31.49,30.93,31.27,12554,30.7015582382307,30.9670745971135,30.4163740009121,30.7507279343201,12765.9930795287,0.0,1.0
2019-08-23,30.278,31.18,30.276,31.0,9864,29.7752011639061,30.6622224813592,29.7732343760625,30.4852115754373,10030.5684034149,0.0,1.0
2019-08-26,30.5,30.683,30.4,30.47,5669,29.9935146145431,30.1734757022304,29.8951752223643,29.9640127968895,5764.72954977284,0.0,1.0
2019-08-27,30.27,30.71,30.23,30.54,8938,29.7673340125318,30.2000273381187,29.7279982556603,30.0328503714147,9088.93150747391,0.0,1.0
2019-08-28,30.42,30.53,30.0,30.01,10924,29.9148431008001,30.0230164321968,29.501817653649,29.5116515928669,11108.4680899133,0.0,1.0
2019-08-29,31.12,31.22,30.75,30.75,7096,30.6032188460519,30.7015582382307,30.2393630949902,30.2393630949902,7215.82658055882,0.0,1.0
2019-08-30,31.28,31.52,31.16,31.23,9845,30.760561873538,30.9965764147672,30.6425546029234,30.7113921774486,10011.2475599777,0.0,1.0
2019-09-03,30.89,31.14,30.82,31.0,12000,30.3770382440406,30.6228867244876,30.3082006695154,30.4852115754373,12202.6379603588,0.0,1.0
2019-09-04,31.32,31.61,31.15,31.15,6153,30.7998976304095,31.0850818677281,30.6327206637055,30.6327206637055,6256.90261417398,0.0,1.0
2019-09-05,32.12,32.16,31.842,31.885,13400,31.5866127678402,31.6259485247117,31.313229257583,31.3555151962199,13626.279055734,0.0,1.0
2019-09-06,32.07,32.23,31.97,31.98,6868,31.5374430717508,31.6947860992369,31.4391036795719,31.4489376187898,6983.976459312,0.0,1.0
2019-09-09,32.51,32.51,32.11,32.11,34591,31.9701363973376,31.9701363973376,31.5767788286223,31.5767788286223,35175.1208072309,0.0,1.0
2019-09-10,32.75,32.75,32.2,32.5,12435,32.2061509385668,32.2061509385668,31.6652842815832,31.9603024581197,12644.9835864218,0.0,1.0
2019-09-11,33.391,33.391,32.96,32.99,14500,32.8365064424331,32.8365064424331,32.4126636621423,32.442165479796,14744.8542021002,0.0,1.0
2019-09-12,33.49,33.67,33.214,33.57,10248,32.9338624406901,33.110873346612,32.6624457182766,33.0125339544332,10421.0528181464,0.0,1.0
2019-09-13,33.14,33.47,33.135,33.39,14711,32.5896745680642,32.9141945622544,32.5847575984553,32.8355230485113,14959.4172529032,0.0,1.0
2019-09-16,33.07,33.29,32.68,32.75,12726,32.5208369935391,32.7371836563325,32.1373133640416,32.2061509385668,12940.8975569605,0.0,1.0
2019-09-17,33.14,33.154,32.9,32.98,7262,32.5896745680642,32.6034420829693,32.353660026835,32.4323315405781,7384.62973901047,0.0,1.0
2019-09-18,32.86,33.125,32.478,32.91,7800,32.3143242699635,32.5749236592374,31.9386677918404,32.3634939660529,7931.71467423322,0.0,1.0
2019-09-19,32.72,33.09,32.72,33.09,10546,32.1766491209131,32.5405048719748,32.1766491209131,32.5405048719748,10724.084994162,0.0,1.0
2019-09-20,32.24,32.75,32.24,32.64,22108,31.7046200384548,32.2061509385668,31.7046200384548,32.0979776071701,22481.3266689677,0.0,1.0
2019-09-23,32.4,32.48,32.169,32.27,21755,31.8619630659409,31.940634579684,31.6347990700078,31.7341218561084,22122.3657356338,0.0,1.0
2019-09-24,31.42,32.487,31.42,32.48,14389,30.8982370225884,31.9475183371365,30.8982370225884,31.940634579684,14631.9798009669,0.0,1.0
2019-09-25,31.84,31.886,31.18,31.36,15918,31.3112624697394,31.3564985901417,30.6622224813592,30.8392333872811,16186.799254416,0.0,1.0
2019-09-26,31.91,32.04,31.525,31.95,6484,31.3801000442646,31.5079412540971,31.0014933843761,31.4194358011362,6593.49204458054,0.0,1.0
2019-09-27,31.37,32.09,31.171,31.9,70518,30.8490673264989,31.5571109501865,30.6533719360631,31.3702661050467,71708.8019740485,0.0,1.0
2019-09-30,31.7,31.7,31.43,31.65,12692,31.1735873206891,31.1735873206891,30.9080709618062,31.1244176245997,12906.3234160728,0.0,1.0
2019-10-01,31.21,31.99,31.21,31.72,28466,30.6917242990128,31.4587715580077,30.6917242990128,31.1932551991248,28946.6910149645,0.0,1.0
2019-10-02,30.91,30.965,30.66,30.93,16295,30.3967061224763,30.4507927881747,30.1508576420293,30.4163740009121,16570.1654636705,0.0,1.0
2019-10-03,31.04,31.13,30.371,30.67,11347,30.5245473323088,30.6130527852698,29.8666567986324,30.1606915812471,11538.6110780159,0.0,1.0
2019-10-04,31.33,31.33,31.11,31.17,3769,30.8097315696274,30.8097315696274,30.593384906834,30.6523885421413,3832.64520604936,0.0,1.0
2019-10-07,31.32,31.543,31.12,31.19,27216,30.7998976304095,31.0191944749683,30.6032188460519,30.6720564205771,27675.5828940938,0.0,1.0
2019-10-08,30.66,31.0,30.66,31.0,9489,30.1508576420293,30.4852115754373,30.1508576420293,30.4852115754373,9649.2359671537,0.0,1.0
2019-10-09,31.167,31.274,30.95,30.95,6316,30.6494383603759,30.7546615100073,30.4360418793479,30.4360418793479,6422.65511313551,0.0,1.0
2019-10-10,31.3,31.54,31.12,31.16,20919,30.7802297519738,31.016244293203,30.6032188460519,30.6425546029234,21272.2486243954,0.0,1.0
2019-10-11,31.88,32.19,31.86,32.0,36632,31.350598226611,31.6554503423653,31.3309303481752,31.4686054972256,37250.5861469886,0.0,1.0
2019-10-14,32.21,32.272,31.883,32.0,6453,31.6751182208011,31.736088643952,31.3535484083763,31.4686054972256,6561.96856318294,0.0,1.0
2019-10-15,32.63,32.779,32.39,32.39,11756,32.0881436679522,32.2346693622987,31.852129126723,31.852129126723,11954.5176551648,0.0,1.0
2019-10-16,32.45,32.749,32.28,32.28,6075,31.9111327620303,32.205167544645,31.7439557953263,31.7439557953263,6177.58546743164,0.0,1.0
2019-10-17,32.51,32.71,32.433,32.681,11382,31.9701363973376,32.1668151816953,31.8944150653599,32.1382967579634,11574.2021054003,0.0,1.0
2019-10-18,32.08,32.45,31.97,32.42,10155,31.5472770109686,31.9111327620303,31.4391036795719,31.8816309443767,10326.4823739536,0.0,1.0
2019-10-21,32.293,32.426,32.214,32.42,3575,31.7567399163095,31.8875313079074,31.6790517964883,31.8816309443767,3635.36922569023,0.0,1.0
2019-10-22,32.28,32.442,32.23,32.336,5801,31.7439557953263,31.903265610656,31.6947860992369,31.7990258549464,5898.95856733678,0.0,1.0
2019-10-23,32.23,32.323,32.14,32.27,16453,31.6947860992369,31.7862417339632,31.6062806462759,31.7341218561084,16730.8335301486,0.0,1.0
2019-10-24,32.96,33.005,32.6,32.96,7990,32.4126636621423,32.4569163886228,32.0586418502986,32.4126636621423,8124.92310860557,0.0,1.0
2019-10-25,33.69,33.7,32.829,32.88,13212,33.1305412250478,33.1403751642657,32.2838390583881,32.3339921483993,13435.104394355,0.0,1.0
2019-10-28,34.05,34.209,33.87,33.87,19097,33.4845630368916,33.6409226704559,33.3075521309697,33.3075521309697,19419.4814274143,0.0,1.0
2019-10-29,33.73,34.02,33.73,34.02,5000,33.1698769819193,33.4550612192379,33.1698769819193,33.4550612192379,5084.43248348283,0.0,1.0
2019-10-30,33.6,33.7,33.41,33.7,9482,33.0420357720869,33.1403751642657,32.8551909269471,33.1403751642657,9642.11776167682,0.0,1.0
2019-10-31,33.38,33.44,33.15,33.44,7497,32.8256891092934,32.8846927446007,32.5995085072821,32.8846927446007,7623.59806573416,0.0,1.0
2019-11-01,34.02,34.04,33.605,33.69,6598,33.4550612192379,33.4747290976737,33.0469527416958,33.1305412250478,6709.41710520395,0.0,1.0
2019-11-04,34.63,34.654,34.2,34.2,16440,34.0549315115288,34.0785329656517,33.6320721251598,33.6320721251598,16717.6140056915,0.0,1.0
2019-11-05,34.61,34.84,34.61,34.64,13185,34.035263633093,34.2614442351043,34.035263633093,34.0647654507467,13407.6484589442,0.0,1.0
2019-11-06,34.569,34.65,34.419,34.65,5849,33.9949444822997,34.0745993899646,33.8474353940315,34.0745993899646,5947.76911917822,0.0,1.0
2019-11-07,35.17,35.3,34.98,34.98,16897,34.5859642292945,34.713805439127,34.3991193841547,34.3991193841547,17182.3311346819,0.0,1.0
2019-11-08,35.17,35.23,34.9,35.1,11016,34.5859642292945,34.6449678646018,34.3204478704116,34.5171266547693,11202.0216476094,0.0,1.0
2019-11-11,35.18,35.27,35.1,35.11,11634,34.5957981685124,34.6843036214733,34.5171266547693,34.5269605939872,11830.4575025678,0.0,1.0
2019-11-12,35.24,35.4,35.075,35.13,5454,34.6548018038197,34.8121448313058,34.4925418067246,34.546628472423,5546.09895298306,0.0,1.0
2019-11-13,34.47,35.11,34.4,35.11,22049,33.8975884840427,34.5269605939872,33.8287509095175,34.5269605939872,22421.3303656626,0.0,1.0
2019-11-14,34.43,34.606,34.39,34.39,8685,33.8582527271711,34.0313300574059,33.8189169702996,33.8189169702996,8831.65922380968,0.0,1.0
2019-11-15,34.65,34.694,34.46,34.69,13138,34.0745993899646,34.1178687225233,33.8877545448248,34.1139351468361,13359.8547935995,0.0,1.0
2019-11-18,34.55,34.73,34.466,34.55,10173,33.9762599977857,34.1532709037076,33.8936549083555,33.9762599977857,10344.7863308942,0.0,1.0
2019-11-19,34.52,34.93,34.46,34.7,12310,33.9467581801321,34.3499496880653,33.8877545448248,34.123769086054,12517.8727743347,0.0,1.0
2019-11-20,34.32,34.54,34.031,34.46,42704,33.7500793957744,33.9664260585679,33.4658785523776,33.8877545448248,43425.1209549302,0.0,1.0
2019-11-21,34.254,34.41,34.203,34.35,23550,33.6851753969364,33.8385848487354,33.6350223069252,33.7795812134281,23947.6769972041,0.0,1.0
2019-11-22,34.22,34.32,34.08,34.08,8569,33.6517400035956,33.7500793957744,33.5140648545452,33.5140648545452,8713.70039019287,0.0,1.0
2019-11-25,34.923,34.97,34.55,34.55,11132,34.3430659306128,34.3892854449368,33.9762599977857,33.9762599977857,11319.9804812262,0.0,1.0
2019-11-26,34.73,34.96,34.654,34.96,8724,34.1532709037076,34.3794515057189,34.0785329656517,34.3794515057189,8871.31779718085,0.0,1.0
2019-11-27,34.91,34.943,34.65,34.65,6982,34.3302818096295,34.3627338090485,34.0745993899646,34.0745993899646,7099.90151993543,0.0,1.0
2019-11-29,34.8,34.97,34.742,34.97,4520,34.2221084782328,34.3892854449368,34.1650716307691,34.3892854449368,4596.32696506848,0.0,1.0
2019-12-02,34.48,34.89,34.38,34.89,10362,33.9074224232606,34.3106139311938,33.8090830310817,34.3106139311938,10536.9778787698,0.0,1.0
2019-12-03,34.2,34.2,33.861,34.0,8432,33.6320721251598,33.6320721251598,33.2987015856736,33.4353933408022,8574.38694014545,0.0,1.0
2019-12-04,34.15,34.429,34.15,34.23,6659,33.5829024290704,33.8572693332494,33.5829024290704,33.6615739428135,6771.44718150243,0.0,1.0
2019-12-05,34.25,34.35,34.2,34.23,6168,33.6812418212492,33.7795812134281,33.6320721251598,33.6615739428135,6272.15591162443,0.0,1.0
2019-12-06,34.67,34.818,34.63,34.63,12306,34.0942672684003,34.239809568825,34.0549315115288,34.0549315115288,12513.8052283479,0.0,1.0
2019-12-09,34.76,34.92,34.33,34.62,11734,34.1827727213613,34.3401157488474,33.7599133349923,34.0450975723109,11932.1461522375,0.0,1.0
2019-12-10,34.89,35.1,34.88,34.91,16573,34.3106139311938,34.5171266547693,34.3007799919759,34.3302818096295,16852.8599097522,0.0,1.0
2019-12-11,35.26,35.34,34.9,34.9,25286,34.6744696822554,34.7531411959985,34.3204478704116,34.3204478704116,25712.9919554694,0.0,1.0
2019-12-12,35.914,35.96,35.26,35.26,14763,35.317609307105,35.3628454275072,34.6744696822554,34.6744696822554,15012.2953507314,0.0,1.0
2019-12-13,35.81,36.19,35.799,35.9,20555,35.215336339239,35.5890260295185,35.2045190060993,35.3038417921999,20902.1019395979,0.0,1.0
2019-12-16,36.533,36.679,36.09,36.09,37225,35.9263301446919,36.069905657273,35.4906866373397,35.4906866373397,37853.5998395297,0.0,1.0
2019-12-17,36.663,36.72,36.37,36.59,28627,36.0541713545244,36.1102248080663,35.7660369354404,35.9823835982339,29110.4097409326,0.0,1.0
2019-12-18,37.045,37.17,36.71,36.86,33328,36.4298278326475,36.5527520728711,36.1003908688485,36.2478999571167,33890.7931619032,0.0,1.0
2019-12-19,37.41,37.41,37.106,37.21,40877,36.7887666141003,36.7887666141003,36.4898148618766,36.5920878297426,41567.2693254655,0.0,1.0
2019-12-20,37.309,37.67,37.28,37.67,18166,36.6894438279997,37.0444490337652,36.6609254042678,37.0444490337652,18472.7600989898,0.0,1.0
2019-12-23,37.747,37.83,37.4,37.6,21925,37.1201703657429,37.2017920612514,36.7789326748824,36.97561145924,22295.2364400722,0.0,1.0
2019-12-24,37.583,38.03,37.54,38.03,9693,36.9588937625696,37.398470845609,36.9166078239328,37.398470845609,9856.68081247982,0.0,1.0
2019-12-26,37.718,37.96,37.635,37.96,16807,37.0916519420111,37.3296332710838,37.0100302465026,37.3296332710838,17090.8113499792,0.0,1.0
2019-12-27,37.578,37.96,37.46,37.96,16876,36.9539767929607,37.3296332710838,36.8379363101897,37.3296332710838,17160.9765182512,0.0,1.0
2019-12-30,37.064,37.68,36.94,37.68,29432,36.4485123171615,37.0542829729831,36.3265714708598,37.0542829729831,29929.0033707733,0.0,1.0
2019-12-31,37.14,37.3,36.87,36.87,29092,36.5232502552174,36.6805932827036,36.2577338963346,36.2577338963346,29583.2619618965,0.0,1.0
2020-01-02,37.892,37.892,37.517,37.58,18093,37.2627624844022,37.2627624844022,36.8939897637316,36.9559435808043,18398.527384731,0.0,1.0
2020-01-03,37.797,37.99,37.57,37.57,28357,37.1693400618323,37.3591350887375,36.9461096415864,36.9461096415864,28835.8503868245,0.0,1.0
2020-01-06,37.843,37.859,37.435,37.64,40160,37.2145761822346,37.2303104849832,36.813351462145,37.0149472161116,40838.1617073341,0.0,1.0
2020-01-07,38.31,38.375,37.86,38.01,23785,37.6738211437097,37.737741748626,37.231293878905,37.3788029671733,24186.6453239278,0.0,1.0
2020-01-08,38.87,39.0,38.33,38.41,43885,38.2245217399112,38.3523629497437,37.6934890221455,37.7721605358886,44626.0639075288,0.0,1.0
2020-01-09,38.91,39.19,38.72,39.19,28724,38.2638574967827,38.5392077948834,38.0770126516429,38.5392077948834,29209.0477311122,0.0,1.0
2020-01-10,38.7,39.02,38.5,39.02,18577,38.0573447732072,38.3720308281794,37.8606659888495,38.3720308281794,18890.7004491321,0.0,1.0
2020-01-13,39.5,39.5,38.97,38.97,34485,38.8440599106378,38.8440599106378,38.32286113209,38.32286113209,35067.3308385811,0.0,1.0
2020-01-14,39.61,39.9,39.25,39.65,50787,38.9522332420345,39.2374174793531,38.5982114301907,38.9915689989061,51644.6145077285,0.0,1.0
2020-01-15,39.151,39.68,39.098,39.61,51804,38.5008554319337,39.0210708165597,38.4487355540789,38.9522332420345,52678.7880748689,0.0,1.0
2020-01-16,39.67,39.75,39.26,39.29,46627,39.0112368773418,39.0899083910849,38.6080453694086,38.6375471870623,47414.3666814708,0.0,1.0
2020-01-17,39.86,40.005,39.685,39.87,24856,39.1980817224816,39.3406738411409,39.0259877861687,39.2079156616995,25275.7307618898,0.0,1.0
2020-01-21,39.95,40.049,39.78,39.84,39768,39.2865871754426,39.3839431736996,39.1194102087385,39.1784138440458,40439.542200629,0.0,1.0
2020-01-22,40.16,40.625,40.011,40.4,94679,39.4930998990181,39.9503780726497,39.3465742046716,39.7291144402473,96277.7966207341,0.0,1.0
2020-01-23,40.24,40.27,39.86,40.17,37552,39.5717714127612,39.6012732304148,39.1980817224816,39.502933838236,38186.1217239494,0.0,1.0
2020-01-24,39.51,40.36,39.29,40.36,60765,38.8538938498557,39.6897786833758,38.6375471870623,39.6897786833758,61791.1079717668,0.0,1.0
2020-01-27,38.47,38.79,38.14,38.29,38480,37.8311641711959,38.1458502261681,37.5066441770057,37.654153265274,39129.7923928838,0.0,1.0
2020-01-28,39.069,39.16,38.68,38.75,12946,38.4202171303471,38.5097059772298,38.0376768947714,38.1065144692966,13164.6125862337,0.0,1.0
2020-01-29,38.824,39.18,38.67,39.17,29465,38.1792856195089,38.5293738556656,38.0278429555535,38.5195399164477,29962.5606251643,0.0,1.0
2020-01-30,39.29,39.29,38.72,38.88,32957,38.6375471870623,38.6375471870623,38.0770126516429,38.2343556791291,33513.5282716287,0.0,1.0
2020-01-31,38.574,39.12,38.47,39.12,21456,37.9334371390619,38.4703702203583,37.8311641711959,38.4703702203583,21818.3166731215,0.0,1.0
2020-02-03,40.24,40.31,38.98,38.98,100882,39.5717714127612,39.6406089872863,38.3326950713079,38.3326950713079,102585.543559743,0.0,1.0
2020-02-04,42.0,42.52,41.361,41.76,172506,41.3025447151086,41.8139095544385,40.6741559990858,41.0665301738794,175419.021999138,0.0,1.0
2020-02-05,41.45,42.219,41.175,42.2,85992,40.761678058125,41.5179079839802,40.4912447296332,41.4992234994662,87444.1036239311,0.0,1.0
2020-02-06,41.2,41.51,40.943,41.4,74360,40.5158295776779,40.8206816934323,40.2630973397783,40.7125083620356,75615.6798943567,0.0,1.0
2020-02-07,40.84,41.173,40.74,41.07,46295,40.1618077658341,40.4892779417896,40.0634683736553,40.3879883678454,47076.7603645676,0.0,1.0
2020-02-10,41.235,41.315,40.95,41.06,78759,40.5502483649405,40.6289198786836,40.2699810972309,40.3781544286276,80088.9635933249,0.0,1.0
2020-02-11,42.18,42.259,41.51,41.51,56683,41.4795556210305,41.5572437408517,40.8206816934323,40.8206816934323,57640.1772922514,0.0,1.0
2020-02-12,42.65,42.79,42.402,42.78,61490,41.941750764271,42.0794259133213,41.6978690716675,42.0695919741034,62528.3506818718,0.0,1.0
2020-02-13,42.81,42.97,42.11,42.28,50364,42.0990937917571,42.2564368192432,41.4107180465053,41.5778950132093,51214.4715196258,0.0,1.0
2020-02-14,42.49,42.83,42.43,42.76,56025,41.7844077367848,42.1187616701929,41.7254041014775,42.0499240956677,56971.0659774251,0.0,1.0
2020-02-18,42.75,42.79,42.406,42.64,69734,42.0400901564498,42.0794259133213,41.7018026473546,41.9319168250531,70911.5629606383,0.0,1.0
2020-02-19,43.49,43.593,43.19,43.19,95010,42.7678016585731,42.8690912325173,42.4727834820366,42.4727834820366,96614.3860511408,0.0,1.0
2020-02-20,43.322,43.74,42.71,43.37,76641,42.6025914797127,43.0136501390202,42.0007543995783,42.6497943879585,77935.1979933215,0.0,1.0
2020-02-21,42.684,43.23,42.48,43.23,63131,41.9751861576118,42.5121192389082,41.7745737975669,42.5121192389082,64197.0614229508,0.0,1.0
2020-02-24,41.078,41.399,40.43,40.91,87735,40.3958555192198,40.7115249681138,39.7586162579009,40.2306453403593,89216.5367876731,0.0,1.0
2020-02-25,39.35,41.26,39.245,41.26,91490,38.6965508223696,40.5748332129852,38.5932944605818,40.5748332129852,93034.9455827687,0.0,1.0
2020-02-26,39.08,39.92,38.88,39.5,66672,38.4310344634867,39.2570853577889,38.2343556791291,38.8440599106378,67797.8565077535,0.0,1.0
2020-02-27,37.0,38.35,36.7,38.0,110175,36.3855751061671,37.7131569005813,36.0905569296306,37.3689690279554,112035.469773544,0.0,1.0
2020-02-28,36.89,37.03,35.28,35.29,86109,36.2774017747704,36.4150769238207,34.6941375606912,34.7039714999091,87563.0793440445,0.0,1.0
2020-03-02,38.5,38.5,36.8,37.39,49166,37.8606659888495,37.8606659888495,36.1888963218094,36.7690987356645,49996.2414965834,0.0,1.0
2020-03-03,37.86,39.49,37.242,38.89,68523,37.231293878905,38.8342259714199,36.6235564352398,38.244189618347,69680.1134131388,0.0,1.0
2020-03-04,39.0,39.0,37.912,38.46,71195,38.3523629497437,38.3523629497437,37.282430362838,37.821330231978,72397.2341323119,0.0,1.0
2020-03-05,37.75,38.45,37.43,37.96,58707,37.1231205475083,37.8114962927601,36.808434492536,37.3296332710838,59698.3555615653,0.0,1.0
2020-03-06,36.759,37.23,36.03,36.41,70987,36.1485771710161,36.6117557081784,35.4316830020324,35.805372692312,72185.7217409991,0.0,1.0
2020-03-09,34.05,34.946,33.0,33.95,87050,33.4845630368916,34.3656839908139,32.4519994190139,33.3862236447128,88519.969537436,0.0,1.0
2020-03-10,35.376,35.39,34.034,35.06,41962,34.7885433771829,34.8023108920879,33.468828734143,34.4777908978978,42670.5911743812,0.0,1.0
2020-03-11,33.91,34.795,33.38,34.39,49715,33.3468878878412,34.2171915086239,32.8256891092934,33.8189169702996,50554.5121832698,0.0,1.0
2020-03-12,30.37,32.01,29.79,31.28,90949,29.8656734047106,31.4784394364435,29.2953049300734,30.760561873538,92484.8099880561,0.0,1.0
2020-03-13,32.0,32.0,29.612,31.65,56307,31.4686054972256,31.4686054972256,29.1202608119951,31.1244176245997,57257.8279694935,0.0,1.0
2020-03-16,28.7,30.833,27.164,30.58,68098,28.2234055553242,30.3209847904986,26.7129124914574,30.0721861282862,69247.9366520427,0.0,1.0
2020-03-17,29.75,30.34,27.67,28.95,57260,29.2559691732019,29.836171587057,27.2105098158822,28.4692540357713,58226.9208008453,0.0,1.0
2020-03-18,27.51,28.582,26.19,28.42,74359,27.0531667883961,28.1073650725532,25.7550868116356,27.9480552572235,75614.66300786,0.0,1.0
2020-03-19,29.41,29.885,26.92,27.26,45928,28.9216152397939,29.3887273526433,26.472964374541,26.807318307949,46703.5630202798,0.0,1.0
2020-03-20,28.92,30.54,28.841,29.82,70005,28.4397522181176,30.0328503714147,28.3620640982963,29.3248067477271,71187.1392012431,0.0,1.0
2020-03-23,28.95,29.589,28.19,28.77,61639,28.4692540357713,29.097642751794,27.7218746552122,28.2922431298494,62679.8667698795,0.0,1.0
2020-03-24,31.19,31.29,30.49,30.6,66586,30.6720564205771,30.7703958127559,29.9836806753252,30.091854006722,67710.4042690374,0.0,1.0
2020-03-25,31.74,32.55,30.729,31.24,55372,31.2129230775606,32.0094721542091,30.2187118226326,30.7212261166665,56307.0390950823,0.0,1.0
2020-03-26,33.25,33.262,32.025,32.18,76436,32.6978478994609,32.7096486265224,31.4931903452703,31.6456164031475,77726.7362614988,0.0,1.0
2020-03-27,32.33,33.0,31.79,32.38,57227,31.7931254914157,32.4519994190139,31.26209277365,31.8422951875051,58193.3635464544,0.0,1.0
2020-03-30,32.99,33.085,32.02,32.51,35325,32.442165479796,32.5355879023659,31.4882733756613,31.9701363973376,35921.5154958062,0.0,1.0
2020-03-31,33.16,33.666,32.69,32.69,25549,32.6093424465,33.1069397709249,32.1471473032595,32.1471473032595,25980.4331041005,0.0,1.0
2020-04-01,31.008,32.158,30.741,31.86,43026,30.4930787268116,31.6239817368681,30.2305125496941,31.3309303481752,43752.5584068664,0.0,1.0
2020-04-02,30.99,31.59,30.51,30.99,83520,30.4753776362194,31.0654139892924,30.003348553761,30.4753776362194,84930.3602040971,0.0,1.0
2020-04-03,30.76,31.79,30.48,31.23,30481,30.2491970342081,31.26209277365,29.9738467361074,30.7113921774486,30995.717305808,0.0,1.0
2020-04-06,33.59,33.59,32.115,32.29,29270,33.032201832869,33.032201832869,31.5816957982312,31.7537897345442,29764.2677583084,0.0,1.0
2020-04-07,33.26,34.9,33.26,34.9,36555,32.7076818386788,34.3204478704116,32.7076818386788,34.3204478704116,37172.285886743,0.0,1.0
2020-04-08,34.23,34.31,33.43,33.86,39168,33.6615739428135,33.7402454565566,32.8748588053828,33.2977181917518,39829.4103026111,0.0,1.0
2020-04-09,35.0,35.35,34.49,34.6,53085,34.4187872625905,34.7629751352164,33.9172563624784,34.0254296938752,53981.4196771371,0.0,1.0
2020-04-13,35.21,35.32,34.48,35.04,54069,34.625299986166,34.7334733175627,33.9074224232606,34.458123019462,54982.0359898866,0.0,1.0
2020-04-14,36.79,37.08,36.35,36.44,57450,36.1790623825915,36.4642466199101,35.7463690570047,35.8348745099656,58420.1292352177,0.0,1.0
2020-04-15,36.14,36.37,35.69,36.34,46284,35.5398563334291,35.7660369354404,35.0973290686244,35.7365351177868,47065.5746131039,0.0,1.0
2020-04-16,36.45,36.66,35.9,36.41,43763,35.8447084491835,36.051221172759,35.3038417921999,35.805372692312,44502.0037549318,0.0,1.0
2020-04-17,37.41,37.55,37.053,37.38,52696,36.7887666141003,36.9264417631506,36.4376949840218,36.7592647964466,53585.8508299222,0.0,1.0
2020-04-20,37.05,37.655,36.63,37.02,62955,36.4347448022565,37.0296981249384,36.0217193551054,36.4052429846028,64018.0893995322,0.0,1.0
2020-04-21,35.64,36.61,35.42,36.44,35980,35.048159372535,36.0020514766696,34.8318127097416,35.8348745099656,36587.5761511424,0.0,1.0
2020-04-22,36.71,36.805,36.059,36.33,37535,36.1003908688485,36.1938132914184,35.4602014257643,35.7267011785689,38168.8346535055,0.0,1.0
2020-04-23,36.42,37.219,36.42,36.7,37980,35.8152066315299,36.6009383750387,35.8152066315299,36.0905569296306,38621.3491445355,0.0,1.0
2020-04-24,36.95,37.083,36.25,36.85,29891,36.3364054100777,36.4671968016755,35.6480296648258,36.2380660178988,30395.754272757,0.0,1.0
2020-04-27,38.685,38.795,37.14,37.14,56557,38.0425938643804,38.1507671957771,36.5232502552174,36.5232502552174,57512.0495936676,0.0,1.0
2020-04-28,38.34,39.54,38.121,39.54,68350,37.7033229613634,38.8833956675093,37.4879596924918,38.8833956675093,69504.1920492103,0.0,1.0
2020-04-29,40.42,40.55,38.871,39.2,293515,39.7487823186831,39.8766235285155,38.225505133833,38.5490417341013,298471.440077892,0.0,1.0
2020-04-30,39.45,40.5,39.14,40.49,56745,38.7948902145484,39.8274538324261,38.490038098794,39.8176198932082,57703.2242550466,0.0,1.0
2020-05-01,37.38,38.62,37.0,38.22,57723,36.7592647964466,37.9786732594641,36.3855751061671,37.5853156907488,58697.7392488159,0.0,1.0
2020-05-04,38.02,38.09,36.89,36.98,33653,37.3886369063911,37.4574744809163,36.2774017747704,36.3659072277313,34221.2812733296,0.0,1.0
2020-05-05,38.47,39.23,38.42,38.89,57269,37.8311641711959,38.578543551755,37.7819944751065,38.244189618347,58236.0727793156,0.0,1.0
2020-05-06,39.2,39.51,38.772,38.99,57456,38.5490417341013,38.8538938498557,38.1281491355759,38.3425290105258,58426.2305541979,0.0,1.0
2020-05-07,39.56,39.74,39.27,39.6,36323,38.9030635459451,39.080074451867,38.6178793086265,38.9423993028166,36936.3682195094,0.0,1.0
2020-05-08,40.98,40.98,40.14,40.33,75308,40.2994829148845,40.2994829148845,39.4734320205823,39.6602768657221,76579.688293225,0.0,1.0
2020-05-11,41.07,41.4,40.22,40.8,75830,40.3879883678454,40.7125083620356,39.5521035343254,40.1224720089626,77110.5030445007,0.0,1.0
2020-05-12,40.1,41.39,40.072,41.39,70252,39.4340962637108,40.7026744228177,39.4065612339007,40.7026744228177,71438.3101659271,0.0,1.0
2020-05-13,39.41,40.552,38.78,40.3,208964,38.7555544576769,39.8785903163591,38.1360162869502,39.6307750480685,212492.669895701,0.0,1.0
2020-05-14,39.609,39.609,38.155,38.72,40264,38.9512498481127,38.9512498481127,37.5213950858326,38.0770126516429,40943.9179029906,0.0,1.0
2020-05-15,40.14,40.239,39.119,39.34,71301,39.4734320205823,39.5707880188394,38.4693868264365,38.6867168831517,72505.0241009619,0.0,1.0
2020-05-18,42.31,42.41,41.445,41.65,120617,41.6073968308629,41.7057362230418,40.7567610885161,40.9583568424827,122653.79857205,0.0,1.0
2020-05-19,42.1,42.81,42.01,42.44,108129,41.4008841072874,42.0990937917571,41.3123786543264,41.7352380406954,109954.920001303,0.0,1.0
2020-05-20,43.25,43.41,42.6,42.85,141112,42.5317871173439,42.6891301448301,41.8925810681815,42.1384295486286,143494.887321846,0.0,1.0
2020-05-21,43.23,43.55,42.61,43.47,99237,42.5121192389082,42.8268052938804,41.9024150073994,42.7481337801374,100912.765272677,0.0,1.0
2020-05-22,43.38,43.39,42.735,43.15,89152,42.6596283271764,42.6694622663943,42.025339247623,42.4334477251651,90657.4649534923,0.0,1.0
2020-05-26,44.79,45.23,44.345,44.6,208511,44.0462137568979,44.4789070824848,43.6086034617021,43.8593689117581,212032.020312698,0.0,1.0
2020-05-27,44.96,45.34,43.26,45.34,156728,44.2133907236019,44.5870804138815,42.5416210565618,44.5870804138815,159374.586854259,0.0,1.0
2020-05-28,44.22,45.33,44.11,45.21,113037,43.4856792214786,44.5772464746636,43.3775058900819,44.459239204049,114945.79892709,0.0,1.0
2020-05-29,44.86,44.92,43.649,44.26,86290,44.1150513314231,44.1740549667304,42.9241612921375,43.5250149783501,87747.1357999466,0.0,1.0
2020-06-01,45.7,45.95,44.748,45.18,136380,44.9411022257253,45.1869507061723,44.0049112121828,44.4297373863954,138682.980419478,0.0,1.0
2020-06-02,45.97,46.1,45.47,45.9,170724,45.2066185846081,45.3344597944406,44.714921623714,45.1377810100829,173606.930262025,0.0,1.0
2020-06-03,46.78,46.9,46.3,46.61,158681,46.0031676612566,46.1211749318712,45.5311385787982,45.8359906945526,161360.566182308,0.0,1.0
2020-06-04,46.01,46.77,45.7,46.69,106376,45.2459543414796,45.9933337220388,44.9411022257253,45.9146622082957,108172.317972594,0.0,1.0
2020-06-05,46.83,47.12,46.71,47.1,105772,46.052337357346,46.3375215946647,45.9343300867315,46.3178537162289,107558.118528589,0.0,1.0
2020-06-08,47.38,47.47,46.9,47.13,133905,46.5932040143296,46.6817094672906,46.1211749318712,46.3473555338825,136166.186340154,0.0,1.0
2020-06-09,47.45,47.84,46.69,47.23,183074,46.6620415888548,47.0455652183522,45.9146622082957,46.4456949260614,186165.478496227,0.0,1.0
2020-06-10,47.84,48.226,47.374,48.07,140422,47.0455652183522,47.4251552721625,46.5873036507989,47.2717458203635,142793.235639125,0.0,1.0
2020-06-11,44.47,46.399,44.44,46.26,263527,43.7315277019257,45.6284945770553,43.702025884272,45.4918028219267,267977.047814956,0.0,1.0
2020-06-12,44.87,45.97,44.0,45.835,167605,44.124885270641,45.2066185846081,43.2693325586852,45.0738604051667,170435.261278828,0.0,1.0
2020-06-15,45.67,45.82,43.45,44.01,144764,44.9116004080716,45.0591094963399,42.7284659017016,43.279166497903,147208.556807782,0.0,1.0
2020-06-16,46.7,47.169,45.73,47.08,160951,45.9244961475136,46.3857078968323,44.9706040433789,46.2981858377931,163668.898529809,0.0,1.0
2020-06-17,46.28,47.1,46.19,47.1,118312,45.5114707003625,46.3178537162289,45.4229652474015,46.3178537162289,120309.875197164,0.0,1.0
2020-06-18,46.17,46.365,45.75,45.95,90690,45.4032973689658,45.5950591837145,44.9902719218147,45.1869507061723,92221.4363854115,0.0,1.0
2020-06-19,45.87,46.769,45.49,46.66,128249,45.1082791924293,45.992350328117,44.7345895021497,45.885160390642,130414.676314838,0.0,1.0
2020-06-22,46.53,46.67,45.56,45.84,117950,45.7573191808096,45.8949943298599,44.8034270766749,45.0787773747756,119941.76228536,0.0,1.0
2020-06-23,46.58,47.21,46.5,47.16,128403,45.806488876899,46.4260270476256,45.7278173631559,46.3768573515362,130571.276835329,0.0,1.0
2020-06-24,45.31,46.58,45.05,46.31,190210,44.5575785962278,45.806488876899,44.3018961765629,45.5409725180161,193421.980536654,0.0,1.0
2020-06-25,46.22,46.22,44.73,45.46,77094,45.4524670650552,45.4524670650552,43.9872101215906,44.7050876844961,78395.847576325,0.0,1.0
2020-06-26,45.26,46.319,45.2,46.3,59692,44.5084089001384,45.5498230633122,44.4494052648311,45.5311385787982,60699.9887608114,0.0,1.0
2020-06-29,46.06,46.06,44.93,45.46,87927,45.2951240375691,45.2951240375691,44.1838889059483,44.7050876844961,89411.7789950388,0.0,1.0
2020-06-30,47.31,47.48,46.18,46.18,185371,46.5243664398044,46.6915434065084,45.4131313081837,45.4131313081837,188501.266779139,0.0,1.0
2020-07-01,47.47,47.69,47.07,47.24,180292,46.6817094672906,46.898056130084,46.2883518985752,46.4555288652793,183336.500262417,0.0,1.0
2020-07-02,48.55,49.09,48.44,48.81,249702,47.7437749028219,48.2748076205876,47.6356015714252,47.9994573224869,253918.591998126,0.0,1.0
2020-07-06,50.21,50.31,49.571,49.9,676900,49.3762088129905,49.4745482051693,48.7478200969678,49.0713566972361,688330.469613905,0.0,1.0
2020-07-07,49.52,50.442,49.443,50.22,222875,48.6976670069566,49.6043562028454,48.6219456749789,49.3860427522084,226638.577951247,0.0,1.0
2020-07-08,50.04,50.35,49.435,50.0,224600,49.2090318462865,49.5138839620409,48.6140785236046,49.169696089415,228392.707158049,0.0,1.0
2020-07-09,50.26,50.66,49.29,50.62,242337,49.4253785090799,49.8187360777952,48.4714864049453,49.7794003209237,246429.222949956,0.0,1.0
2020-07-10,51.17,51.17,49.76,50.35,141408,50.3202669779073,50.3202669779073,48.9336815481858,49.5138839620409,143795.885724868,0.0,1.0
2020-07-13,50.51,53.46,50.4,52.43,303403,49.671226989527,52.5722390588025,49.5630536581303,51.5593433193605,308526.413757228,0.0,1.0
2020-07-14,50.88,50.93,49.353,50.2,184763,50.0350827405887,50.0842524366781,48.5334402220179,49.3663748737726,187882.999789147,0.0,1.0
2020-07-15,51.92,52.01,50.73,51.66,137404,51.0578124192485,51.1463178722094,49.8875736523204,50.8021299995835,139724.272192095,0.0,1.0
2020-07-16,51.51,51.659,51.0,51.42,101954,50.6546209113153,50.8011466056617,50.1530900112033,50.5661154583543,103675.645884202,0.0,1.0
2020-07-17,52.27,52.33,51.66,51.97,214570,51.4020002918744,51.4610039271817,50.8021299995835,51.1069821153379,218193.335596182,0.0,1.0
2020-07-20,54.1,54.16,52.35,52.46,272158,53.201611168747,53.2606148040543,51.4806718056175,51.5888451370142,276753.795167944,0.0,1.0
2020-07-21,53.72,54.85,53.58,54.7,214453,52.8279214784674,53.9391566100882,52.6902463294171,53.79164752182,218074.359876069,0.0,1.0
2020-07-22,53.89,54.351,53.59,53.96,152083,52.9950984451714,53.4484430431159,52.700080268635,53.0639360196966,154651.149077104,0.0,1.0
2020-07-23,53.28,54.5699,52.66,54.4,220910,52.3952281528806,53.6637079725953,51.7855239213718,53.4966293452835,224640.395985238,0.0,1.0
2020-07-24,52.35,52.94,51.9246,52.46,178822,51.4806718056175,52.0608742194726,51.0623360312887,51.5888451370142,181841.677112273,0.0,1.0
2020-07-27,54.1,54.1,52.615,52.82,215886,53.201611168747,53.201611168747,51.7412711948914,51.942866948858,219531.558225835,0.0,1.0
2020-07-28,53.02,53.79,52.94,53.72,111848,52.1395457332156,52.8967590529926,52.0608742194726,52.8279214784674,113736.720882518,0.0,1.0
2020-07-29,53.76,54.0,53.3113,53.45,141396,52.867257235339,53.1032717765682,52.4260083826326,52.5624051195846,143783.683086907,0.0,1.0
2020-07-30,53.105,53.32,52.44,53.06,130524,52.2231342165676,52.4345639097521,51.5691772585784,52.1788814900872,132728.093094823,0.0,1.0
2020-07-31,52.78,53.41,52.07,53.22,147683,51.9035311919864,52.5230693627131,51.2053215075167,52.3362245175733,150176.848491639,0.0,1.0
2020-08-03,53.8,53.93,52.915,53.18,276178,52.9065929922105,53.034434202043,52.0362893714278,52.2968887607017,280841.678884664,0.0,1.0
2020-08-04,54.04,54.14,53.66,53.9,194100,53.1426075334397,53.2409469256185,52.7689178431601,53.0049323843893,197377.669008803,0.0,1.0
2020-08-05,54.95,54.96,54.1001,54.31,215173,54.037496002267,54.0473299414849,53.2017095081392,53.4081238923225,218806.51815369,0.0,1.0
2020-08-06,54.15,54.71,53.8001,54.71,213632,53.2507808648364,53.8014814610379,52.9066913316027,53.8014814610379,217239.496062281,0.0,1.0
2020-08-07,53.32,54.13,52.7597,54.13,185533,52.4345639097521,53.2311129864006,51.8835682953741,53.2311129864006,188666.002391604,0.0,1.0
2020-08-10,53.0,53.62,52.68,53.61,159794,52.1198778547799,52.7295820862886,51.8051917998076,52.7197481470707,162492.360853131,0.0,1.0
2020-08-11,52.38,53.5,52.17,53.5,180953,51.5101736232711,52.611574815674,51.3036608996956,52.611574815674,184008.662236734,0.0,1.0
2020-08-12,53.49,53.63,52.72,53.1,180583,52.6017408764561,52.7394160255065,51.8445275566791,52.2182172469587,183632.414232956,0.0,1.0
2020-08-13,53.95,54.3,53.5712,53.64,163936,53.0541020804787,53.3982899531046,52.6815924629053,52.7492499647244,166704.304722448,0.0,1.0
2020-08-14,53.85,54.29,53.6,54.29,95641,52.9557626882999,53.3884560138868,52.7099142078528,53.3884560138868,97256.0414305563,0.0,1.0
2020-08-17,54.91,54.925,54.263,54.38,176867,53.9981602453955,54.0129111542223,53.3619043779985,53.4769614668477,179853.664011231,0.0,1.0
2020-08-18,55.25,55.5,54.8101,55.47,178106,54.3325141788035,54.5783626592506,53.8999191926089,54.548860841597,181113.586380639,0.0,1.0
2020-08-19,55.02,55.59,54.901,55.37,228941,54.1063335767922,54.6668681122116,53.9893097000994,54.4505214494181,232807.011440209,0.0,1.0
2020-08-20,55.38,55.5008,54.25,54.65,193255,54.460355388636,54.579149374388,53.3491202570152,53.7424778257305,196518.399919095,0.0,1.0
2020-08-21,55.74,55.92,55.38,55.72,186439,54.8143772004798,54.9913881064017,54.460355388636,54.794709322044,189587.301557611,0.0,1.0
2020-08-24,56.35,56.65,55.75,56.59,239949,55.4142474927707,55.7092656693072,54.8242111396977,55.6502620339999,244000.897995844,0.0,1.0
2020-08-25,57.55,57.57,56.29,56.46,217450,56.5943201989166,56.6139880773524,55.3552438574634,55.5224208241674,221121.968706668,0.0,1.0
2020-08-26,58.67,59.2,57.6747,57.92,324132,57.6957213913195,58.2169201698673,56.7169494209636,56.9581759499783,329605.453947251,0.0,1.0
2020-08-27,58.11,59.0,57.42,58.99,285266,57.1450207951181,58.0202413855096,56.4664789890841,58.0104074462918,290083.143366642,0.0,1.0
2020-08-28,58.82,58.866,58.14,58.54,171808,57.8432304795878,57.88846659999,57.1745226127717,57.567880181487,174709.235224443,0.0,1.0
2020-08-31,60.49,60.7,58.84,58.965,348875,59.4854983289742,59.6920110525498,57.8628983580235,57.9858225982471,354766.276535014,0.0,1.0
2020-09-01,61.83,61.83,60.2006,60.72,345723,60.8032461841705,60.8032461841705,59.2009041280087,59.7116789309855,351561.050297427,0.0,1.0
2020-09-02,62.15,62.97,60.5667,62.92,322262,61.1179322391428,61.9243152550092,59.5609246427754,61.8751455589198,327703.876198429,0.0,1.0
2020-09-03,58.42,61.11,57.96,61.11,494105,57.4498729108724,60.095202560483,56.9975117068498,60.095202560483,502448.702450257,0.0,1.0
2020-09-04,57.65,58.9,54.79,58.16,456605,56.6926595910954,57.9219019933308,53.8801529747809,57.1941904912075,464315.458824136,0.0,1.0
2020-09-08,55.28,56.879,55.0,55.0,626320,54.3620159964572,55.9344628773967,54.0866656983565,54.0866656983565,636896.350610993,0.0,1.0
2020-09-09,58.01,58.16,56.3001,56.67,309236,57.0466814029392,57.1941904912075,55.3651761360734,55.7289335477429,314457.912692459,0.0,1.0
2020-09-10,57.2,59.15,56.76,58.9,255318,56.2501323262907,58.1677504737779,55.8174390007039,57.9219019933308,259629.426563574,0.0,1.0
2020-09-11,57.1,58.075,56.28,57.85,154222,56.1517929341119,57.1106020078555,55.3454099182455,56.8893383754531,156826.269293538,0.0,1.0
2020-09-14,58.53,58.73,57.591,58.01,188742,57.5580462422691,57.7547250266268,56.6346393497099,57.0466814029392,191929.191159503,0.0,1.0
2020-09-15,59.37,59.81,58.9014,59.81,265463,58.3840971365713,58.8167904621582,57.9232787448213,58.8167904621582,269945.74007256,0.0,1.0
2020-09-16,58.99,60.12,58.93,59.62,258604,58.0104074462918,59.1216425779125,57.9514038109845,58.6299456170184,262970.915591719,0.0,1.0
2020-09-17,57.45,58.15,56.8824,57.86,353473,56.4959808067378,57.1843565519896,55.9378064167307,56.899172314671,359441.920646825,0.0,1.0
2020-09-18,57.18,58.19,56.35,58.15,141868,56.2304644478549,57.2236923088611,55.4142474927707,57.1843565519896,144263.653513348,0.0,1.0
2020-09-21,56.43,56.46,54.84,56.31,260905,55.4929190065137,55.5224208241674,53.9293226708703,55.3749117358991,265310.771420618,0.0,1.0
2020-09-22,56.13,56.5,55.19,56.41,183431,55.1979008299772,55.5617565810389,54.2735105434962,55.473251128078,186528.506975548,0.0,1.0
2020-09-23,54.14,56.05,54.0,55.94,197164,53.2409469256185,55.1192293162342,53.1032717765682,55.0110559848375,200493.409234682,0.0,1.0
2020-09-24,54.07,54.7935,52.63,53.64,170580,53.1721093510933,53.8835948535072,51.7560221037182,52.7492499647244,173460.4986065,0.0,1.0
2020-09-25,55.49,55.5012,54.1,54.1,123064,54.5685287200327,54.5795427319567,53.201611168747,53.201611168747,125142.119829466,0.0,1.0
2020-09-28,57.05,57.18,56.572,56.74,173110,56.1026232380225,56.2304644478549,55.6325609434077,55.7977711222681,176033.221443142,0.0,1.0
2020-09-29,57.29,57.52,56.79,57.25,258104,56.3386377792517,56.564818381263,55.8469408183575,56.2993020223801,262462.47234337,0.0,1.0
2020-09-30,57.39,58.07,57.0618,57.72,197544,56.4369771714305,57.1056850382465,56.1142272862996,56.7614971656206,200879.826103426,0.0,1.0
2020-10-01,58.34,58.4124,57.7881,58.26,146514,57.3712013971294,57.4423991170668,56.8284662916944,57.2925298833863,148988.108177001,0.0,1.0
2020-10-02,57.36,58.0199,56.24,56.88,217143,56.4074753537768,57.0564170027649,55.3060741613739,55.9354462713185,220809.784552182,0.0,1.0
2020-10-05,58.756,58.76,58.0,58.0,163957,57.7802932685933,57.7842268442805,57.0368474637214,57.0368474637214,166725.659338879,0.0,1.0
2020-10-06,58.54,59.96,58.31,58.95,270915,57.567880181487,58.9642995504264,57.3416995794757,57.9710716894202,275489.80525255,0.0,1.0
2020-10-07,60.15,60.2708,59.25,59.4,199709,59.1511443955662,59.2699383813182,58.2660898659567,58.413598954225,203081.385368774,0.0,1.0
2020-10-08,60.62,61.28,60.3701,61.28,197439,59.6133395388067,60.262379527187,59.3675893977518,60.262379527187,200773.053021273,0.0,1.0
2020-10-09,62.46,62.54,61.5777,61.65,363786,61.4227843548972,61.5014558686402,60.5551358977034,60.6262352782486,369929.071087257,0.0,1.0
2020-10-12,63.02,63.6597,62.951,63.47,400720,61.9734849510986,62.6025620428666,61.9056307704952,62.4160122159034,407486.756956248,0.0,1.0
2020-10-13,62.9,63.28,62.0481,63.28,469403,61.855477680484,62.2291673707636,61.0177243985126,62.2291673707636,477329.572208858,0.0,1.0
2020-10-14,63.6,63.9,63.0,63.24,414817,62.5438534257358,62.8388716022723,61.9538170726629,62.189831613892,421821.805900179,0.0,1.0
2020-10-15,63.17,63.3,62.25,62.61,202417,62.1209940393669,62.2488352491993,61.2162716313216,61.5702934431654,205835.114001829,0.0,1.0
2020-10-16,62.78,63.98,62.64,63.69,251969,61.7374704098694,62.9175431160154,61.5997952608191,62.6323588786968,256223.873686137,0.0,1.0
2020-10-19,62.01,63.58,61.845,63.58,252650,60.9802570900924,62.5241855473001,60.8179970929974,62.5241855473001,256916.373390387,0.0,1.0
2020-10-20,62.14,62.85,62.034,62.45,171592,61.1080982999249,61.8063079843946,61.0038585442153,61.4129504156793,174489.587741157,0.0,1.0
2020-10-21,61.91,62.89,61.82,62.41,231041,60.8819176979136,61.8456437412661,60.7934122449527,61.3736146588077,234942.473083271,0.0,1.0
2020-10-22,62.29,62.6619,61.51,62.4,317996,61.2556073881932,61.6213315877062,60.4885601291983,61.3637807195899,323365.838403521,0.0,1.0
2020-10-23,62.42,62.58,61.655,62.54,130512,61.3834485980256,61.5407916255118,60.6311522478576,61.5014558686402,132715.890456862,0.0,1.0
2020-10-26,60.33,61.94,59.626,61.72,302105,59.3281553014881,60.9114195155672,58.6358459805491,60.6950728527738,307206.495084516,0.0,1.0
2020-10-27,60.49,61.179,60.4347,61.1,180594,59.4854983289742,60.1630567410864,59.4311166450993,60.0853686212651,183643.59998442,0.0,1.0
2020-10-28,57.93,59.7,57.93,59.7,290792,56.9680098891962,58.7086171307615,56.9680098891962,58.7086171307615,295702.458147387,0.0,1.0
2020-10-29,59.195,59.6,58.27,58.33,240802,58.2120032002584,58.6102777385826,57.3023638226042,57.3613674579115,244868.302177526,0.0,1.0
2020-10-30,57.74,59.19,57.1599,58.87,301353,56.7811650440564,58.2070862306494,56.210698230027,57.8924001756772,306441.796439,0.0,1.0
2020-11-02,58.54,59.18,57.93,58.78,206667,57.567880181487,58.1972522914315,56.9680098891962,57.8038947227162,210156.881612789,0.0,1.0
2020-11-03,60.36,60.64,58.885,59.6,347490,59.3576571191417,59.6330074172425,57.907151084504,58.6102777385826,353357.88873709,0.0,1.0
2020-11-04,61.476,62.24,60.75,61.68,344246,60.4551247358575,61.2064376921037,59.7411807486392,60.6557370959023,350059.108941806,0.0,1.0
2020-11-05,63.6,63.7,62.8465,63.22,568492,62.5438534257358,62.6421928179147,61.8028661056683,62.1701637354563,578091.838280024,0.0,1.0
2020-11-06,63.4,63.62,62.88,63.6,306254,62.3471746413782,62.5635213041716,61.8358098020483,62.5438534257358,311425.55715931,0.0,1.0
2020-11-09,62.72,67.0,62.7,65.84,541343,61.6784667745621,65.8873927598161,61.6587988961264,64.7466558105416,550484.386781209,0.0,1.0
2020-11-10,61.31,62.5,60.17,62.48,334574,60.2918813448406,61.4621201117687,59.170812274002,61.4424522333329,340223.782745757,0.0,1.0
2020-11-11,62.24,62.24,61.52,62.15,288366,61.2064376921037,61.2064376921037,60.4983940684162,61.1179322391428,293235.491506402,0.0,1.0
2020-11-12,62.29,63.22,62.03,62.58,224632,61.2556073881932,62.1701637354563,60.9999249685282,61.5407916255118,228425.247525943,0.0,1.0
2020-11-13,63.1,63.42,62.321,63.24,241004,62.0521564648417,62.3668425198139,61.2860925997686,62.189831613892,245073.713249859,0.0,1.0
2020-11-16,63.63,63.94,63.0,63.65,398676,62.5733552433895,62.8782073591439,61.9538170726629,62.5930231218252,405408.240957,0.0,1.0
2020-11-17,64.16,64.4111,63.63,64.295,284739,63.0945540219373,63.3414842356983,62.5733552433895,63.2273122013787,289547.244182883,0.0,1.0
2020-11-18,64.8,65.5,64.18,64.55,367322,63.7239261318818,64.4123018771336,63.114221900373,63.4780776514347,373524.781739576,0.0,1.0
2020-11-19,65.91,65.969,64.57,65.19,357112,64.8154933850668,64.8735136264523,63.4977455298705,64.1074497613792,363142.370608304,0.0,1.0
2020-11-20,65.87,66.14,65.7,65.91,293905,64.7761576281953,65.0416739870781,64.6089806614913,64.8154933850668,298868.025811604,0.0,1.0
2020-11-23,67.36,67.57,66.5501,66.615,483511,66.2414145716598,66.4479272952354,65.4449638344035,65.5087860999275,491675.806904253,0.0,1.0
2020-11-24,68.46,68.81,67.0404,68.63,446342,67.323147885627,67.6673357582529,65.9271218742563,67.490324852331,453879.152708538,0.0,1.0
2020-11-25,68.93,69.06,67.705,68.25,392103,67.7853430288675,67.9131842386999,66.5806854746768,67.1166351620514,398724.246014213,0.0,1.0
2020-11-27,69.73,69.99,69.5,69.89,289953,68.5720581662981,68.8277405859631,68.3458775642868,68.7294011937842,294849.290376659,0.0,1.0
2020-11-30,68.74,70.17,67.44,70.05,703426,67.5984981837277,69.004751491885,66.3200860854029,68.8867442212703,715304.400825278,0.0,1.0
2020-12-01,69.72,70.31,69.07,70.31,530533,68.5622242270802,69.1424266409353,67.9230181779178,69.1424266409353,539491.843751919,0.0,1.0
2020-12-02,69.09,69.16,67.88,68.73,461770,67.9426860563536,68.0115236308788,66.7527794109897,67.5886642445098,469567.677579573,0.0,1.0
2020-12-03,69.9,70.27,69.32,69.92,405230,68.7392351330021,69.1030908840638,68.1688666583649,68.7589030114379,412072.915056349,0.0,1.0
2020-12-04,71.08,71.08,70.1001,70.69,444674,69.8996399607123,69.8996399607123,68.936012256752,69.5161163312149,452182.986032049,0.0,1.0
2020-12-07,72.1,72.1,71.08,71.47,740671,70.9027017609364,70.9027017609364,69.8996399607123,70.2831635902097,753178.338394742,0.0,1.0
2020-12-08,72.49,72.59,71.7,72.2,649951,71.2862253904338,71.3845647826126,70.5093441922211,71.0010411531152,660926.395414429,0.0,1.0
2020-12-09,70.96,73.27,70.4282,73.25,715613,69.7816326900977,72.0532726494287,69.2586638024907,72.0336047709929,727697.19656052,0.0,1.0
2020-12-10,70.88,70.98,69.42,69.59,698281,69.7029611763546,69.8013005685335,68.2672060505437,68.4343830172477,710072.519799775,0.0,1.0
2020-12-11,70.43,71.33,69.715,70.9,474907,69.2604339115499,70.1454884411594,68.5573072574713,69.7226290547904,482926.515486676,0.0,1.0
2020-12-14,71.21,71.92,70.75,71.34,728554,70.0274811705448,70.7256908550145,69.5751199665222,70.1553223803773,740856.724714269,0.0,1.0
2020-12-15,72.3,72.3611,71.56,72.26,552801,71.099380545294,71.1594659139153,70.3716690431707,71.0600447884225,562135.872260358,0.0,1.0
2020-12-16,71.98,72.98,71.56,72.98,468329,70.7846944903218,71.7680884121101,70.3716690431707,71.7680884121101,476237.436111406,0.0,1.0
2020-12-17,73.43,73.46,72.14,72.28,520146,72.2106156769148,72.2401174945685,70.9420375178079,71.0797126668583,528929.443710732,0.0,1.0
2020-12-18,73.98,74.49,73.11,73.64,685081,72.7514823338984,73.2530132340104,71.8959296219426,72.4171284004904,696649.61804338,0.0,1.0
2020-12-21,74.69,75.09,73.2,73.46,964385,73.4496920183681,73.8430495870834,71.9844350749035,72.2401174945685,980670.084116717,0.0,1.0
2020-12-22,76.55,76.66,74.91,76.65,1333128,75.2788047128943,75.386978044291,73.6660386811615,75.3771441050731,1355639.8615681,0.0,1.0
2020-12-23,77.3,78.4,76.7528,77.83,1289589,76.0163501542355,77.0980834682027,75.478237000233,76.5375489327833,1311365.64038843,0.0,1.0
2020-12-24,76.66,77.96,76.36,77.62,664727,75.386978044291,76.6653901426158,75.0919598677545,76.3310362092078,675951.910289618,0.0,1.0
2020-12-28,75.89,78.09,75.84,77.73,998806,74.629764724514,76.7932313524483,74.5805950284246,76.4392095406045,1015672.33421951,0.0,1.0
2020-12-29,74.38,76.14,73.274,76.14,1086536,73.790044654699,75.5360849691958,72.6928170479755,75.5360849691958,1095222.91331008,0.6561,1.0
2020-12-30,76.55,76.62,75.02,75.15,754198,75.9428329970047,76.0122777822403,74.4249684054251,74.5539372922913,760227.853262692,0.0,1.0
2020-12-31,76.29,77.11,75.9601,77.11,635483,75.6848952232722,76.49839127889,75.3576118711401,76.49839127889,640563.720501692,0.0,1.0
2021-01-04,76.84,78.5,75.58,78.05,1267393,76.2305328215524,77.8773662999983,74.9805266873104,77.430935537769,1277525.87467769,0.0,1.0
2021-01-05,78.7,78.7,76.85,77.04,1126090,78.0757799721002,78.0757799721002,76.2404535051575,76.4289464936544,1135093.14965113,0.0,1.0
2021-01-06,79.09,80.5899,78.2253,79.0,1477579,78.4626866326989,79.9506899666271,77.6048451213663,78.373400480253,1489392.32296563,0.0,1.0
2021-01-07,84.11,84.23,80.78,81.18,1806045,83.4428698024567,83.5619180057179,80.13928216196,80.5361095061638,1820484.42616636,0.0,1.0
2021-01-08,85.81,87.02,84.5601,86.58,1921813,85.129386015323,86.3297887315395,83.8893997715221,85.8932786529153,1937177.99750508,0.0,1.0
2021-01-11,84.24,85.56,84.06,85.0,1553951,83.571838689323,84.8813689251956,83.3932663844313,84.3258106433102,1566374.92118172,0.0,1.0
2021-01-12,85.66,85.9796,84.8141,85.87,1028728,84.9805757612465,85.2976408092654,84.1413851350915,85.1889101169535,1036952.73526477,0.0,1.0
2021-01-13,86.0,86.399,85.17,86.0,915063,85.3178790038198,85.7137142796631,84.4944622645968,85.3178790038198,922378.977523301,0.0,1.0
2021-01-14,88.15,89.29,86.62,87.0,1541747,87.4508259789153,88.5817839098961,85.9329613873357,86.3099473643293,1554073.34955038,0.0,1.0
2021-01-15,85.71,88.75,85.23,88.69,1869409,85.030179179272,88.046066995221,84.5539863662274,87.9865428935904,1884355.0247282,0.0,1.0
2021-01-19,88.79,88.9,87.6206,88.47,1720662,88.0857497296414,88.1948772492974,86.9256249888615,87.7682878542783,1734418.78452434,0.0,1.0
2021-01-20,89.59,91.1,89.01,91.1,2126704,88.879404418049,90.3774276424184,88.3040047689535,90.3774276424184,2143707.11198542,0.0,1.0
2021-01-21,90.03,91.06,89.01,90.87,1313760,89.3159144966732,90.337744907998,88.3040047689535,90.1492519195012,1324263.58131736,0.0,1.0
2021-01-22,90.57,90.63,89.0,89.03,1225884,89.8516314113483,89.9111555129789,88.2940840853484,88.3238461361636,1235685.00800729,0.0,1.0
2021-01-25,92.34,94.27,90.07,92.9177,2207737,91.6075924094502,93.5222843452336,89.3555972310936,92.1807103013166,2225387.97514527,0.0,1.0
2021-01-26,92.16,93.4487,91.7,93.36,1314797,91.4290201045585,92.7074986007471,90.9726686587241,92.6195021371699,1325308.87218771,0.0,1.0
2021-01-27,89.7,92.5354,88.72,90.29,1758761,88.988531937705,91.8014425670937,88.0163049444057,89.5738522704057,1772822.38806274,0.0,1.0
2021-01-28,89.52,90.4,88.7601,90.0,1369179,88.8099596328133,89.6829797900617,88.0560868856621,89.2861524458579,1380125.65918016,0.0,1.0
2021-01-29,87.25,90.01,86.58,89.1,1454462,86.5579644544567,89.296073129463,85.8932786529153,88.3932909213993,1466090.50131684,0.0,1.0
2021-02-01,91.12,91.58,88.2022,89.52,2006332,90.3972690096286,90.8536204554629,87.5026119473339,88.8099596328133,2022372.73142098,0.0,1.0
2021-02-02,93.08,93.61,92.21,93.54,1952649,92.3417229962272,92.8675192272973,91.4786235225839,92.7980744420616,1968260.53297084,0.0,1.0
2021-02-03,93.91,95.13,93.55,94.7401,1913173,93.1651397354502,94.3754631352718,92.8079951256667,93.9886556815091,1928468.92024395,0.0,1.0
2021-02-04,94.59,94.89,94.05,94.62,1391263,93.8397462205966,94.1373667287495,93.3040293059215,93.8695082714119,1402386.22193882,0.0,1.0
2021-02-05,95.5,95.9249,94.257,95.7,1812970,94.7425284286603,95.1640582750408,93.509387456547,94.9409421007622,1827464.79191096,0.0,1.0
2021-02-08,98.03,98.15,96.61,97.0,2297056,97.2524613807494,97.3715095840106,95.8437243088259,96.2306309694246,2315421.08531737,0.0,1.0
2021-02-09,98.94,99.27,97.54,98.03,2461867,98.1552435888131,98.4826261477812,96.7663478840998,97.2524613807494,2481549.75805858,0.0,1.0
2021-02-10,97.61,100.6,96.52,100.5,2787449,96.8357926693354,99.8020770672589,95.75443815638,99.702870231208,2809734.80352538,0.0,1.0
2021-02-11,98.67,99.01,97.05,98.56,1705986,97.8873851314755,98.2246883740488,96.2802343874501,97.7782576118195,1719625.44912106,0.0,1.0
2021-02-12,99.2,99.21,97.2621,98.3,1495998,98.4131813625456,98.4231020461507,96.4906520867142,97.520319838087,1507958.58385368,0.0,1.0
2021-02-16,98.68,101.11,98.5301,101.11,2752080,97.8973058150806,100.308031931119,97.7485947678402,100.308031931119,2774083.02648269,0.0,1.0
2021-02-17,97.23,98.22,95.57,98.2,2071398,96.4588066923418,97.4409543692462,94.811973213896,97.4211130020361,2087958.93756366,0.0,1.0
2021-02-18,94.7,95.4399,93.5601,94.86,2193654,93.9488737402527,94.6829051201937,92.8180150161079,94.1076046779342,2211192.38080864,0.0,1.0
2021-02-19,96.86,97.7,96.095,96.3,1590275,96.0917413989533,96.9250788217813,95.3328091031635,95.5361831170679,1602989.33350039,0.0,1.0
2021-02-22,93.35,95.95,93.05,95.19,2087324,92.6095814535648,95.1889591908896,92.311960945412,94.4349872369024,2104012.26678365,0.0,1.0
2021-02-23,89.79,90.4533,83.55,88.45,4436136,89.0778180901509,89.7358570336769,82.8873115205714,87.7484464870681,4471603.14408331,0.0,1.0
2021-02-24,91.0,91.39,88.065,88.8,1957146,90.2782208063674,90.6651274669661,87.3665001682719,88.0956704132465,1972793.48672585,0.0,1.0
2021-02-25,87.09,90.87,86.33,90.0,2506786,86.3992335167752,90.1492519195012,85.6452615627879,89.2861524458579,2526827.88786097,0.0,1.0
2021-02-26,86.02,87.5798,84.24,86.36,2211131,85.3377203710299,86.8851485997527,83.571838689323,85.6750236136032,2228809.11035642,0.0,1.0
2021-03-01,89.45,89.76,87.9301,88.78,1757899,88.7405148475776,89.0480560393356,87.2326701464392,88.0758290460363,1771953.49632674,0.0,1.0
2021-03-02,86.95,89.96,86.9,89.96,1490235,86.2603439463038,89.2464697114375,86.2107405282784,89.2464697114375,1502149.5083611,0.0,1.0
2021-03-03,83.89,87.6,83.73,87.0,1791140,83.2246147631446,86.905188380635,83.0658838254631,86.3099473643293,1805460.25989586,0.0,1.0
2021-03-04,80.28,83.99,78.13,82.87,3483425,79.6432479817052,83.3238215991956,77.5103010066097,82.2127050354249,3511275.16879068,0.0,1.0
2021-03-05,80.41,81.36,74.7935,80.87,3552621,79.7722168685715,80.7146818110555,74.2002649217697,80.2285683144059,3581024.39450377,0.0,1.0
2021-03-08,77.28,80.95,77.13,80.0,2715441,76.6670429001766,80.3079337832466,76.5182326461002,79.3654688407626,2737151.09572221,0.0,1.0
2021-03-09,82.725,83.17,79.81,80.19,2952510,82.068855123151,82.5103255435778,79.1769758522658,79.5539618292594,2976115.47502994,0.0,1.0
2021-03-10,82.59,85.41,82.0,85.0,1291394,81.9349258944823,84.7325586711191,81.3496055617816,84.3258106433102,1301718.76395366,0.0,1.0
2021-03-11,86.72,86.8633,84.5,85.23,1726988,86.0321682233866,86.1743316194476,83.8297764630555,84.5539863662274,1740795.36123197,0.0,1.0
2021-03-12,86.05,86.0903,83.91,84.97,797039,85.3674824218452,85.4074627767738,83.2444561303548,84.2960485924949,803411.369344182,0.0,1.0
2021-03-15,87.62,87.62,85.92,86.72,744751,86.9250297478452,86.9250297478452,85.238513534979,86.0321682233866,750705.323993491,0.0,1.0
2021-03-16,85.75,88.3299,85.05,88.23,855088,85.0698619136924,87.6292990769709,84.3754140613357,87.530191447756,861924.474197344,0.0,1.0
2021-03-17,87.36,87.719,83.62,84.14,756184,86.6670919741127,87.0232445155356,82.9567563058071,83.472631853272,762229.731438688,0.0,1.0
2021-03-18,84.22,86.63,83.91,85.74,873728,83.5519973221128,85.9428820709408,83.2444561303548,85.0599412300873,880713.50199219,0.0,1.0
2021-03-19,84.68,84.91,82.44,83.75,681094,84.0083487679472,84.2365244908644,81.7861156404058,83.0857251926733,686539.38288102,0.0,1.0
2021-03-22,85.19,86.01,84.34,86.01,602981,84.514303631807,85.3277996874249,83.6710455253739,85.3277996874249,607801.865277011,0.0,1.0
2021-03-23,82.78,84.94,82.409,84.94,754263,82.1234188829791,84.2662865416796,81.75536152123,84.2662865416796,760293.372941161,0.0,1.0
2021-03-24,79.73,83.4463,79.64,83.25,1135978,79.097610383425,82.7844340315866,79.0083242309791,82.5896910124185,1145060.20473887,0.0,1.0
2021-03-25,80.44,80.7596,77.4,77.65,1072836,79.8019789193868,80.1190439674056,76.7860911034378,77.0341081935652,1081413.38107889,0.0,1.0
2021-03-26,81.19,81.22,78.67,80.08,649972,80.5460301897689,80.5757922405842,78.0460179212849,79.4448343096033,655168.560829992,0.0,1.0
2021-03-29,80.52,81.13,79.542,80.75,655893,79.8813443882275,80.4865060881383,78.9111015316492,80.1095201111447,661136.899541005,0.0,1.0
2021-03-30,82.31,82.55,79.91,79.92,727884,81.6571467535396,81.8952431600619,79.2761826883167,79.2861033719218,733703.471428274,0.0,1.0
2021-03-31,83.94,84.43,83.15,83.25,699524,83.2742181811701,83.7603316778198,82.4904841763676,82.5896910124185,705116.731714658,0.0,1.0
2021-04-01,85.05,86.27,84.59,85.88,861310,84.3754140613357,85.5857374611573,83.9190626155013,85.1988308005586,868196.219419422,0.0,1.0
2021-04-05,86.24,86.93,85.545,86.93,662510,85.555975410342,86.2405025790936,84.8664878997879,86.2405025790936,667806.802809165,0.0,1.0
2021-04-06,86.46,86.79,85.8507,86.37,451918,85.7742304496541,86.1016130086223,85.1697631975957,85.6849442972083,455531.10852955,0.0,1.0
2021-04-07,84.69,86.15,84.3,86.15,535292,84.0182694515523,85.4666892578962,83.6313627909535,85.4666892578962,539571.688109346,0.0,1.0
2021-04-08,85.86,85.98,85.04,85.41,435836,85.1789894333484,85.2980376366096,84.3654933777306,84.7325586711191,439320.532081229,0.0,1.0
2021-04-09,85.33,85.49,84.73,85.12,403384,84.6531932022784,84.8119241399599,84.0579521859727,84.4448588465714,406609.076609216,0.0,1.0
2021-04-12,84.75,85.01,83.88,84.86,409594,84.0777935531828,84.3357313269153,83.2146940795395,84.1869210728389,412868.725890654,0.0,1.0
2021-04-13,85.88,85.94,84.75,85.0,435358,85.1988308005586,85.2583549021892,84.0777935531828,84.3258106433102,438838.710445717,0.0,1.0
2021-04-14,85.33,86.98,84.98,86.35,478747,84.6531932022784,86.2901059971191,84.3059692761,85.6651029299981,482574.607816454,0.0,1.0
2021-04-15,85.05,85.99,84.31,85.87,400290,84.3754140613357,85.3079583202147,83.6412834745586,85.1889101169535,403490.339914085,0.0,1.0
2021-04-16,84.84,85.16,84.2,85.16,412373,84.1670797056287,84.4845415809917,83.5321559549026,84.4845415809917,415669.944143973,0.0,1.0
2021-04-19,83.17,84.2359,82.24,83.76,606820,82.5103255435778,83.5677712090449,81.5877019683039,83.0956458762784,611671.558286904,0.0,1.0
2021-04-20,81.75,83.24,81.0,82.38,746746,81.1015884716543,82.5797703288134,80.3575372012721,81.7265915387753,752716.274124967,0.0,1.0
2021-04-21,83.95,84.08,80.65,81.04,575064,83.2841388647752,83.4131077516415,80.0103132750938,80.3972199356925,579661.667372039,0.0,1.0
2021-04-22,83.47,84.98,82.9301,84.26,672688,82.8079460517306,84.3059692761,82.2723283438915,83.5916800565332,678066.17646238,0.0,1.0
2021-04-23,84.76,85.0699,83.61,83.62,568935,84.0877142367879,84.3951562217099,82.946835622202,82.9567563058071,573483.665689925,0.0,1.0
2021-04-26,85.97,86.0859,84.93,85.3,450588,85.2881169530045,85.4030976759875,84.2563658580746,84.6234311514631,454190.475108565,0.0,1.0
2021-04-27,85.32,86.29,85.01,85.97,319687,84.6432725186733,85.6055788283675,84.3357313269153,85.2881169530045,322242.91462718,0.0,1.0
2021-04-28,85.08,85.68,84.71,85.26,341139,84.405176112151,85.0004171284567,84.0381108187625,84.5837484170427,343866.424512106,0.0,1.0
2021-04-29,84.3,86.02,83.3,86.0,377230,83.6313627909535,85.3377203710299,82.639294430444,85.3178790038198,380245.973983338,0.0,1.0
2021-04-30,83.63,84.0433,82.41,82.9693,404823,82.9666769894122,83.3766988428108,81.7563535895905,82.3112174236235,408059.581491018,0.0,1.0
2021-05-03,82.2,83.7199,81.94,83.63,1018325,81.5480192338835,83.055863935022,81.2900814601511,82.9666769894122,1026466.56272455,0.0,1.0
2021-05-04,80.86,81.367,79.51,81.07,811333,80.2186476308008,80.7216262895791,78.8793553441129,80.4269819865078,817819.650637073,0.0,1.0
2021-05-05,80.19,81.3819,80.03,81.3,352283,79.5539618292594,80.7364081081507,79.3952308915779,80.655157709425,355099.521386878,0.0,1.0
2021-05-06,79.94,80.3165,78.83,80.0,897517,79.305944739132,79.6794584768638,78.2047488589664,79.3654688407626,904692.696316844,0.0,1.0
2021-05-07,80.71,81.81,80.08,80.62,829505,80.0698373767243,81.1611125732848,79.4448343096033,79.9805512242785,836136.936746941,0.0,1.0
2021-05-10,77.5,80.06,77.41,80.05,1025089,76.8852979394887,79.4249929423931,76.7960117870429,79.415072258788,1033284.64126556,0.0,1.0
2021-05-11,77.98,78.256,74.42,74.49,1236354,77.3614907525333,77.6353016200339,73.8297273891194,73.899172174355,1246238.71621609,0.0,1.0
2021-05-12,75.11,77.53,75.0,76.65,686470,74.514254557871,76.915059990304,74.4051270382149,76.0420398330556,691958.364287945,0.0,1.0
2021-05-13,74.47,76.775,73.6605,75.43,982316,73.8793308071449,76.1660483781193,73.0762514693124,74.831716433234,990169.668847695,0.0,1.0
2021-05-14,77.05,77.24,75.1109,75.34,864836,76.4388671772594,76.6273601657563,74.5151474193954,74.7424302807882,871750.409977611,0.0,1.0
2021-05-17,76.72,77.0,75.73,76.57,842636,76.1114846182913,76.389263759234,75.1293369413869,75.9626743642149,849372.919792762,0.0,1.0
2021-05-18,77.26,78.51,76.68,77.07,457374,76.6472015329664,77.8872869836034,76.0718018838709,76.4587085444696,461030.729540745,0.0,1.0
2021-05-19,76.76,76.92,74.93,75.0,482839,76.1511673527117,76.3098982903932,74.3356822529792,74.4051270382149,486699.32357485,0.0,1.0
2021-05-20,78.36,78.51,77.425,77.425,359341,77.7384767295269,77.8872869836034,76.8108928124505,76.8108928124505,362213.950473575,0.0,1.0
2021-05-21,78.33,79.3,78.23,78.99,329062,77.7087146787116,78.6710209884059,77.6095078426607,78.3634797966479,331692.868252539,0.0,1.0
2021-05-24,79.46,80.02,78.2,78.43,400012,78.8297519260874,79.3853102079728,77.5797457918454,77.8079215147626,403210.117289248,0.0,1.0
2021-05-25,79.72,80.69,79.19,79.79,496250,79.0876896998199,80.0499960095141,78.5618934687498,79.1571344850556,500217.545235616,0.0,1.0
2021-05-26,80.98,81.24,80.01,80.08,391461,80.3376958340619,80.5956336077944,79.3753895243677,79.4448343096033,394590.751587868,0.0,1.0
2021-05-27,81.54,81.61,80.59,81.18,357703,80.8932541159473,80.9626989011829,79.9507891734632,80.5361095061638,360562.854576152,0.0,1.0
2021-05-28,81.4,82.33,81.309,81.7,427819,80.7543645454759,81.6769881207498,80.6640863246695,81.0519850536288,431239.43573835,0.0,1.0
2021-06-01,82.02,82.75,81.48,82.0,309180,81.3694469289918,82.0936568321638,80.8337300143167,81.3496055617816,311651.910601406,0.0,1.0
2021-06-02,82.12,82.26,81.69,81.98,313428,81.4686537650428,81.6075433355141,81.0420643700237,81.3297641945714,315933.873588128,0.0,1.0
2021-06-03,80.65,81.67,80.46,81.23,361813,80.0103132750938,81.0222230028135,79.8218202865969,80.5857129241893,364705.714245509,0.0,1.0
2021-06-04,81.78,82.1301,81.04,81.04,369201,81.1313505224695,81.4786736554839,80.3972199356925,80.3972199356925,372152.781699818,0.0,1.0
2021-06-07,81.96,81.99,81.1,81.69,261274,81.3099228273612,81.3396848781765,80.456744037323,81.0420643700237,263362.89957459,0.0,1.0
2021-06-08,82.0,82.708,81.154,82.57,253413,81.3496055617816,82.0519899610224,80.5103157287906,81.9150845272721,255439.050460037,0.0,1.0
2021-06-09,81.38,82.38,81.26,82.38,312450,80.7345231782657,81.7265915387753,80.6154749750046,81.7265915387753,314948.054425931,0.0,1.0
2021-06-10,81.43,81.95,81.0,81.3,299509,80.7841265962912,81.3000021437562,80.3575372012721,80.655157709425,301903.59044025,0.0,1.0
2021-06-11,81.6,81.75,81.25,81.75,318411,80.9527782175778,81.1015884716543,80.6055542913995,81.1015884716543,320956.712939078,0.0,1.0
2021-06-14,82.0,82.1792,81.39,81.93,403660,81.3496055617816,81.5273842119849,80.7444438618708,81.280160776546,406887.283243947,0.0,1.0
2021-06-15,81.03,82.09,80.76,81.8,291460,80.3872992520874,81.4388917142275,80.1194407947498,81.1511918896797,293790.238255663,0.0,1.0
2021-06-16,80.41,80.95,79.555,80.95,300544,79.7722168685715,80.3079337832466,78.9239984203358,80.3079337832466,302946.865320489,0.0,1.0
2021-06-17,81.58,81.78,80.0,80.0,375366,80.9329368503676,81.1313505224695,79.3654688407626,79.3654688407626,378367.071203853,0.0,1.0
2021-06-18,80.7,81.66,80.35,80.82,544234,80.0599166931192,81.0123023192084,79.7126927669409,80.1789648963804,548585.179876595,0.0,1.0
2021-06-21,81.82,82.07,80.77,81.31,470875,81.1710332568899,81.4190503470173,80.1293614783549,80.6650783930301,474639.670756314,0.0,1.0
2021-06-22,82.78,83.01,81.42,81.42,432505,82.1234188829791,82.3515946058963,80.7742059126861,80.7742059126861,435962.900558448,0.0,1.0
2021-06-23,84.1,84.41,83.1,83.19,422527,83.4329491188516,83.7404903106096,82.4408807583421,82.530166910788,425905.125915908,0.0,1.0
2021-06-24,85.31,85.67,84.7,84.82,369581,84.6333518350682,84.9904964448516,84.0281901351574,84.1472383384185,372535.819820099,0.0,1.0
2021-06-25,85.83,86.22,85.19,85.66,303784,85.1492273825331,85.5361340431319,84.514303631807,84.9805757612465,306212.769293413,0.0,1.0
2021-06-28,86.62,86.85,86.15,86.25,346654,85.9329613873357,86.1611371102529,85.4666892578962,85.5658960939471,349425.51723145,0.0,1.0
2021-06-29,87.19,87.28,86.23,86.77,444762,86.4984403528261,86.587726505272,85.546054726737,86.0817716414121,448317.895927623,0.0,1.0
2021-06-30,86.21,86.91,86.21,86.6,336992,85.5262133595267,86.2206612118834,85.5262133595267,85.9131200201255,339686.269025775,0.0,1.0
2021-07-01,85.48,86.92,85.04,86.92,361053,84.8020034563548,86.2305818954885,84.3654933777306,86.2305818954885,363939.638004947,0.0,1.0
2021-07-02,84.72,86.0903,84.5601,85.78,451263,84.0480315023676,85.4074627767738,83.8893997715221,85.0996239645077,454870.871769591,0.0,1.0
2021-07-06,83.79,84.38,82.97,84.26,388516,83.1254079270937,83.7107282597943,82.3119118714759,83.5916800565332,391622.206155689,0.0,1.0
2021-07-07,82.78,84.21,82.18,84.21,292080,82.1234188829791,83.5420766385077,81.5281778666734,83.5420766385077,294415.195188753,0.0,1.0
2021-07-08,81.99,82.17,80.02,80.37,343312,81.3396848781765,81.5182571830683,79.3853102079728,79.7325341341511,346056.797763083,0.0,1.0
2021-07-09,83.42,83.53,82.16,82.76,226873,82.7583426337052,82.8674701533612,81.5083364994632,82.1035775157689,228686.861743556,0.0,1.0
2021-07-12,83.32,83.905,82.89,83.7,195900,82.6591357976542,83.2394957885523,82.2325464026351,83.0361217746478,197466.23095548,0.0,1.0
2021-07-13,82.48,83.5,82.43,83.19,222664,81.8257983748262,82.8377081025459,81.7761949568007,82.530166910788,224444.210563916,0.0,1.0
2021-07-14,80.98,82.91,80.94,82.91,354010,80.3376958340619,82.2523877698453,80.2980130996415,82.2523877698453,356840.328844051,0.0,1.0
2021-07-15,80.2,81.37,79.31,80.79,437535,79.5638825128645,80.7246024946606,78.680941672011,80.1492028455651,441033.115676907,0.0,1.0
2021-07-16,79.2,80.67,78.98,80.44,382140,78.5718141523549,80.030154642304,78.3535591130428,79.8019789193868,385195.229695392,0.0,1.0
2021-07-19,78.64,78.64,77.13,77.45,598705,78.0162558704696,78.0162558704696,76.5182326461002,76.8356945214633,603491.678428795,0.0,1.0
2021-07-20,80.4,80.76,78.39,78.98,331964,79.7622961849664,80.1194407947498,77.7682387803422,78.3535591130428,334618.069897422,0.0,1.0
2021-07-21,81.79,81.82,80.49,80.49,325578,81.1412712060746,81.1710332568899,79.8515823374122,79.8515823374122,328181.013486592,0.0,1.0
2021-07-22,81.18,81.91,80.71,81.84,512169,80.5361095061638,81.2603194093358,80.0698373767243,81.1908746241001,516263.818490237,0.0,1.0
2021-07-23,80.84,80.881,79.98,80.77,241377,80.1988062635906,80.2394810663715,79.3456274735524,80.1293614783549,243306.821997657,0.0,1.0
2021-07-26,79.84,80.65,79.484,80.0,351657,79.206737903081,80.0103132750938,78.8535615667396,79.3654688407626,354468.516483468,0.0,1.0
2021-07-27,78.39,79.15,76.89,79.0,432239,77.7682387803422,78.5222107343295,76.2801362395779,78.373400480253,435694.773874252,0.0,1.0
2021-07-28,80.44,80.77,78.95,78.95,414677,79.8019789193868,80.1293614783549,78.3237970622276,78.3237970622276,417992.364746941,0.0,1.0
2021-07-29,81.45,81.89,80.715,80.98,239966,80.8039679635014,81.2404780421256,80.0747977185269,80.3376958340619,241884.54097735,0.0,1.0
2021-07-30,81.18,81.66,80.4235,80.58,295855,80.5361095061638,81.0123023192084,79.7856097914384,79.9408684898581,298220.37651523,0.0,1.0
2021-08-02,81.42,82.14,81.31,81.45,812097,80.7742059126861,81.488495132253,80.6650783930301,80.8039679635014,818589.75885785,0.0,1.0
2021-08-03,81.18,81.61,80.15,81.61,336885,80.5361095061638,80.9626989011829,79.514279094839,80.9626989011829,339578.413555064,0.0,1.0
2021-08-04,80.84,81.42,80.554,80.7,337142,80.1988062635906,80.7742059126861,79.9150747124849,80.0599166931192,339837.46828378,0.0,1.0
2021-08-05,81.91,82.18,81.071,81.08,301102,81.2603194093358,81.5281778666734,80.4279740548683,80.4369026701129,303509.326560271,0.0,1.0
2021-08-06,81.14,82.05,80.79,81.68,324826,80.4964267717434,81.3992089798071,80.1492028455651,81.0321436864186,327423.001206457,0.0,1.0
2021-08-09,81.79,82.13,80.86,81.02,318028,81.1412712060746,81.4785744486479,80.2186476308008,80.3773785684823,320570.650833637,0.0,1.0
2021-08-10,81.9,82.808,81.81,82.24,398370,81.2503987257307,82.1511967970733,81.1611125732848,81.5877019683039,401554.989411611,0.0,1.0
2021-08-11,82.52,82.67,81.5859,82.43,226802,81.8654811092466,82.014291363323,80.9387900536946,81.7761949568007,228615.294094767,0.0,1.0
2021-08-12,82.58,82.75,81.87,82.23,344165,81.9250052108772,82.0936568321638,81.2206366749154,81.5777812846988,346916.617543608,0.0,1.0
2021-08-13,80.85,82.45,80.7,82.34,326230,80.2087269471957,81.7960363240109,80.0599166931192,81.6869088043549,328838.22626139,0.0,1.0
2021-08-16,79.53,80.2299,78.87,80.03,425465,78.8991967113231,79.5935453568437,78.2444315933868,79.3952308915779,428866.615382713,0.0,1.0
2021-08-17,78.52,79.03,77.59,78.24,470676,77.8972076672084,78.4031625310683,76.9745840919346,77.6194285262658,474439.079740693,0.0,1.0
2021-08-18,78.59,79.56,78.17,78.45,211842,77.9666524524441,78.9289587621384,77.5499837410301,77.8277628819728,213535.688096329,0.0,1.0
2021-08-19,77.73,78.615,77.4,77.56,409860,77.1134736624059,77.9914541614569,76.7860911034378,76.9448220411193,413136.85257485,0.0,1.0
2021-08-20,78.48,78.67,77.74,77.74,222032,77.8575249327881,78.0460179212849,77.123394346011,77.123394346011,223807.157690185,0.0,1.0
2021-08-23,80.53,80.66,79.12,79.12,357513,79.8912650718326,80.0202339586989,78.4924486835142,78.4924486835142,360371.335516012,0.0,1.0
2021-08-24,82.37,82.62,81.2,81.23,348905,81.7166708551702,81.9646879452975,80.555950873374,80.5857129241893,351694.514096589,0.0,1.0
2021-08-25,82.59,83.0,81.9,82.4,213227,81.9349258944823,82.3416739222912,81.2503987257307,81.7464329059854,214931.761245248,0.0,1.0
2021-08-26,82.17,83.4001,81.89,82.25,456629,81.5182571830683,82.738600473331,81.2404780421256,81.597622651909,460279.773225982,0.0,1.0
2021-08-27,83.58,83.81,82.4,82.44,274627,82.9170735713867,83.1452492943039,81.7464329059854,81.7861156404058,276822.65752226,0.0,1.0
2021-08-30,84.44,84.65,83.48,84.09,324806,83.7702523614249,83.9785867171319,82.8178667353357,83.4230284352466,327402.841305389,0.0,1.0
2021-08-31,84.23,84.46,83.4801,84.17,213198,83.5619180057179,83.7900937286351,82.8179659421718,83.5023939040873,214902.529388701,0.0,1.0
2021-09-01,84.79,85.3646,84.35,84.35,317158,84.1174762876032,84.687518767552,83.680966208979,83.680966208979,319693.695137204,0.0,1.0
2021-09-02,85.49,85.97,85.01,85.14,272429,84.8119241399599,85.2881169530045,84.3357313269153,84.4647002137816,274607.084394949,0.0,1.0
2021-09-03,85.57,85.85,85.115,85.4,276228,84.8912896088006,85.1690687497433,84.4398985047688,84.722637987514,278436.457602708,0.0,1.0
2021-09-07,85.84,86.25,85.5201,85.55,294221,85.1591480661382,85.5658960939471,84.8417853976112,84.8714482415905,296573.312598021,0.0,1.0
2021-09-08,84.1,85.405,83.5,85.35,324800,83.4329491188516,84.7275983293166,82.8377081025459,84.6730345694886,327396.793335069,0.0,1.0
2021-09-09,84.26,84.9,83.71,83.71,235321,83.5916800565332,84.2266038072593,83.0460424582529,83.0460424582529,237202.403954439,0.0,1.0
2021-09-10,83.25,84.89,83.2,84.73,197355,82.5896910124185,84.2166831236542,82.5400875943931,84.0579521859727,198932.863758136,0.0,1.0
2021-09-13,82.99,83.71,81.8003,83.71,394930,82.3317532386861,83.0460424582529,81.1514895101879,83.0460424582529,398087.486428013,0.0,1.0
2021-09-14,82.06,83.586,81.8,83.255,234332,81.4091296634122,82.9230259815497,81.1511918896797,82.5946513542211,236205.496846655,0.0,1.0
2021-09-15,82.49,82.58,81.59,82.05,190495,81.8357190584313,81.9250052108772,80.9428575339727,81.3992089798071,192018.017692007,0.0,1.0
2021-09-16,82.51,82.77,81.94,82.2,140943,81.8555604256415,82.113498199374,81.2900814601511,81.5480192338835,142069.846807342,0.0,1.0
2021-09-17,82.67,82.94,81.97,82.51,220875,82.014291363323,82.2821498206606,81.3198435109664,81.8555604256415,222640.907413434,0.0,1.0
2021-09-20,79.72,80.75,78.56,80.44,555025,79.0876896998199,80.1095201111447,77.9368904016288,79.8019789193868,559462.454497527,0.0,1.0
2021-09-21,80.04,80.52,79.42,79.98,267286,79.405151575183,79.8813443882275,78.790069191667,79.3456274735524,269422.965835459,0.0,1.0
2021-09-22,80.93,81.51,80.41,80.425,324241,80.2880924160364,80.863492065132,79.7722168685715,79.7870978939791,326833.324100234,0.0,1.0
2021-09-23,82.02,82.17,81.4,81.4,486308,81.3694469289918,81.5182571830683,80.7543645454759,80.7543645454759,490196.058414996,0.0,1.0
2021-09-24,81.67,81.96,80.88,81.17,199646,81.0222230028135,81.3099228273612,80.238488998011,80.5261888225587,201242.18042541,0.0,1.0
2021-09-27,82.06,82.41,80.84,81.54,235942,81.4091296634122,81.7563535895905,80.1988062635906,80.8932541159473,237828.368882583,0.0,1.0
2021-09-28,79.74,81.59,79.46,81.26,335828,79.1075310670301,80.9428575339727,78.8297519260874,80.6154749750046,338512.96278365,0.0,1.0
2021-09-29,78.61,80.29,78.54,79.94,359413,77.9864938196543,79.6531686653103,77.9170490344187,79.305944739132,362286.526117417,0.0,1.0
2021-09-30,78.05,79.334,78.05,79.02,268008,77.430935537769,78.7047513126632,77.430935537769,78.3932418474632,270150.738263994,0.0,1.0
2021-10-01,78.06,78.51,77.01,78.3,216795,77.4408562213741,77.8872869836034,76.3991844428391,77.6789526278964,218528.287595678,0.0,1.0
2021-10-04,76.41,77.935,75.89,77.91,336374,75.8039434265333,77.3168476763104,75.2880678790684,77.2920459672976,339063.328082791,0.0,1.0
2021-10-05,77.37,77.91,76.37,76.41,225408,76.7563290526225,77.2920459672976,75.764260692113,75.8039434265333,227210.148990367,0.0,1.0
2021-10-06,77.42,77.47,75.972,76.37,289063,76.805932470648,76.8555358886734,75.3694174846302,75.764260692113,291374.074112731,0.0,1.0
2021-10-07,79.07,79.53,78.12,78.23,166259,78.4428452654887,78.8991967113231,77.5003803230046,77.6095078426607,167588.249578495,0.0,1.0
2021-10-08,78.78,79.49,78.72,79.4,259702,78.1551454409409,78.8595139769027,78.0956213393104,78.7702278244569,261778.33135069,0.0,1.0
2021-10-11,78.06,79.255,77.97,78.62,189745,77.4408562213741,78.626377912183,77.3515700689282,77.9964145032594,191262.021401979,0.0,1.0
2021-10-12,78.57,78.97,78.05,78.05,247330,77.9468110852339,78.3436384294377,77.430935537769,77.430935537769,249307.416550378,0.0,1.0
2021-10-13,79.3,79.5794,78.74,79.08,164832,78.6710209884059,78.9482048883323,78.1154627065205,78.4527659490938,166149.840637334,0.0,1.0
2021-10-14,80.36,80.6,79.97,80.09,151217,79.722613450546,79.9607098570683,79.3357067899473,79.4547549932084,152425.987985681,0.0,1.0
2021-10-15,80.61,80.94,80.47,80.77,169536,79.9706305406734,80.2980130996415,79.831740970202,80.1293614783549,170891.449368394,0.0,1.0
2021-10-18,81.15,81.35,80.34,80.34,183645,80.5063474553485,80.7047611274504,79.7027720833358,79.7027720833358,185113.251576412,0.0,1.0
2021-10-19,82.71,82.84,81.471,81.52,209869,82.0539740977434,82.1829429846096,80.8248013990721,80.8734127487371,211546.913856027,0.0,1.0
2021-10-20,82.59,83.0186,82.27,82.82,172170,81.9349258944823,82.3601263937966,81.6174640191192,82.1631016173994,173546.508338974,0.0,1.0
2021-10-21,82.91,83.52,82.08,82.1,185805,82.2523877698453,82.8575494697561,81.4289710306224,81.4488123978326,187290.520891695,0.0,1.0
2021-10-22,81.98,83.22,81.73,82.66,195636,81.3297641945714,82.5599289616033,81.0817471044441,82.0043706797179,197200.12026139,0.0,1.0
2021-10-25,84.39,84.755,82.21,82.49,327778,83.7206489433994,84.0827538949854,81.5579399174886,81.8357190584313,330398.602604009,0.0,1.0
2021-10-26,83.91,85.77,83.5,84.64,290982,83.2444561303548,85.0897032809026,82.8377081025459,83.9686660335268,293308.416620151,0.0,1.0
2021-10-27,83.04,84.87,82.97,84.15,226561,82.3813566567115,84.196841756444,82.3119118714759,83.4825525368771,228372.367286905,0.0,1.0
2021-10-28,84.69,84.76,83.63,83.73,609990,84.0182694515523,84.0877142367879,82.9666769894122,83.0658838254631,614866.902606092,0.0,1.0
2021-10-29,84.8,84.87,84.17,84.22,176345,84.1273969712083,84.196841756444,83.5023939040873,83.5519973221128,177754.8876868,0.0,1.0
2021-11-01,88.19,88.36,85.51,85.61,437074,87.4905087133356,87.6591603346223,84.8317655071701,84.930972343221,440568.429957303,0.0,1.0
2021-11-02,87.42,88.01,86.841,87.82,309680,86.7266160757433,87.3119364084439,86.1522084950083,87.1234434199471,312155.908128092,0.0,1.0
2021-11-03,88.62,88.75,87.32,87.47,296663,87.9170981083547,88.046066995221,86.6274092396923,86.7762194937688,299034.836518355,0.0,1.0
2021-11-04,89.25,90.05,88.76,89.52,409781,88.5421011754757,89.3357558638834,88.0559876788261,88.8099596328133,413057.220965634,0.0,1.0
2021-11-05,88.77,89.935,88.09,89.65,380414,88.0659083624312,89.2216680024248,87.3913018772847,88.9389285196795,383455.430233272,0.0,1.0
2021-11-08,89.84,90.28,88.78,88.81,468727,89.1274215081764,89.5639315868006,88.0758290460363,88.1055910968515,472474.497381671,0.0,1.0
2021-11-09,87.6,90.0,86.78,89.88,431101,86.905188380635,89.2861524458579,86.0916923250172,89.1671042425967,434547.675503515,0.0,1.0
2021-11-10,86.29,88.17,85.39,86.42,442207,85.6055788283675,87.4706673461255,84.7127173039089,85.7345477152338,445742.468566259,0.0,1.0
2021-11-11,87.14,87.615,86.69,87.36,241399,86.4488369348006,86.9200694060426,86.0024061725713,86.6670919741127,243328.997888831,0.0,1.0
2021-11-12,87.5,87.52,86.55,87.24,221322,86.8059815445841,86.8258229117942,85.8635166021,86.5480437708516,223091.481202291,0.0,1.0
2021-11-15,87.3,87.78,86.64,87.75,464828,86.6075678724822,87.0837606855267,85.9528027545459,87.0539986347114,468544.324668576,0.0,1.0
2021-11-16,88.3,88.3,86.71,86.78,389216,87.5996362329917,87.5996362329917,86.0222475397815,86.0916923250172,392327.802693049,0.0,1.0
2021-11-17,87.44,88.39,87.1,87.95,293604,86.7464574429535,87.6889223854375,86.4091542003802,87.2524123068134,295951.379650091,0.0,1.0
2021-11-18,86.51,88.135,85.9301,88.125,324412,85.8238338676796,87.4359449535076,85.2485334254201,87.4260242699025,327005.691254361,0.0,1.0
2021-11-19,86.26,86.8,86.11,86.11,335969,85.5758167775522,86.1115336922274,85.4270065234758,85.4270065234758,338655.090086176,0.0,1.0
2021-11-22,83.83,86.65,83.4,86.65,445731,83.1650906615141,85.962723438151,82.738501266495,85.962723438151,449294.64313434,0.0,1.0
2021-11-23,82.97,84.84,81.755,83.75,481434,82.3119118714759,84.1670797056287,81.1065488134568,83.0857251926733,485283.090524863,0.0,1.0
2021-11-24,84.47,84.558,81.88,82.11,451147,83.8000144122402,83.887316427965,81.2305573585205,81.4587330814377,454753.9443434,0.0,1.0
2021-11-26,82.43,83.05,81.39,81.99,348565,81.7761949568007,82.3912773403166,80.7444438618708,81.3396848781765,351351.795778443,0.0,1.0
2021-11-29,83.04,83.94,81.86,83.51,430411,82.3813566567115,83.2742181811701,81.2107159913103,82.847628786151,433852.158916689,0.0,1.0
2021-11-30,82.16,83.6,80.82,82.58,681116,81.5083364994632,82.9369149385969,80.1789648963804,81.9250052108772,686561.558772194,0.0,1.0
2021-12-01,79.24,83.868,79.24,83.16,743330,78.6114968867753,83.2027892592134,78.6114968867753,82.5004048599727,749272.963022651,0.0,1.0
2021-12-02,80.36,81.1226,78.75,79.6,967963,79.722613450546,80.4791647822706,78.1253833901256,78.9686414965587,975701.915846654,0.0,1.0
2021-12-03,77.65,80.51,76.53,80.51,1036877,77.0341081935652,79.8714237046224,75.9229916297945,79.8714237046224,1045166.8869547,0.0,1.0
2021-12-06,78.44,79.12,75.76,77.465,1061853,77.8178421983677,78.4924486835142,75.1590989922022,76.8505755468709,1070342.57140771,0.0,1.0
2021-12-07,80.48,81.42,80.05,80.05,660584,79.8416616538072,80.7742059126861,79.415072258788,79.415072258788,665865.40433637,0.0,1.0
2021-12-08,81.64,81.92,79.58,80.62,426814,80.9924609519982,81.2702400929409,78.9488001293486,79.9805512242785,430226.400709711,0.0,1.0
2021-12-09,78.98,81.5499,78.98,80.89,449999,78.3535591130428,80.9030755927163,78.3535591130428,80.2484096816161,453596.76602213,0.0,1.0
2021-12-10,78.54,80.22,78.39,79.62,555743,77.9170490344187,79.5837238800747,77.7682387803422,78.988482863769,560186.194945847,0.0,1.0
2021-12-13,77.0,78.67,76.41,78.3,431246,76.389263759234,78.0460179212849,75.8039434265333,77.6789526278964,434693.834786253,0.0,1.0
2021-12-14,76.0,77.27,75.1,75.79,583070,75.3971953987244,76.6571222165715,74.5043338742659,75.1888610430174,587731.675769331,0.0,1.0
2021-12-15,77.03,77.28,73.93,75.7,797716,76.4190258100493,76.6670429001766,73.3436138924697,75.0995748905716,804093.781995313,0.0,1.0
2021-12-16,74.89,78.25,74.53,77.5,658569,74.2959995185589,77.6293492098709,73.9388549087754,76.8852979394887,663834.294303827,0.0,1.0
2021-12-17,75.67,76.57,73.38,74.1,621129,75.0698128397563,75.9626743642149,72.7979762941895,73.5122655137563,626094.959505597,0.0,1.0
2021-12-20,73.83,74.5,73.1,73.88,547106,73.2444070564188,73.9090928579601,72.5201971532468,73.2940104744442,551480.141669877,0.0,1.0
2021-12-21,76.83,76.83,74.56,74.56,548620,76.2206121379473,76.2206121379473,73.9686169595907,73.9686169595907,553006.246180682,0.0,1.0
2021-12-22,77.48,77.86,76.35,76.53,429672,76.8654565722785,77.2424425492722,75.7444193249028,75.9229916297945,433107.250572247,0.0,1.0
2021-12-23,78.67,79.04,76.97,77.49,366328,78.0460179212849,78.4130832146734,76.3595017084187,76.8753772558836,369256.811911481,0.0,1.0
2021-12-27,78.88,79.43,78.31,78.46,358813,78.2543522769919,78.7999898752721,77.6888733115015,77.8376835655779,361681.729085394,0.0,1.0
2021-12-28,78.0,79.35,77.902,78.82,373153,77.3813321197435,78.7206244064314,77.2841094204136,78.1948281753613,376136.378150742,0.0,1.0
2021-12-29,76.82,77.84,76.11,77.66,433541,76.82,77.84,76.11,77.66,433541,0.61418,1.0
2021-12-30,77.73,78.76,76.54,76.54,421286,77.73,78.76,76.54,76.54,421286,0.0,1.0
2021-12-31,77.01,78.24,76.99,77.65,386831,77.01,78.24,76.99,77.65,386831,0.0,1.0
2022-01-03,78.74,78.89,77.11,78.08,409483,78.74,78.89,77.11,78.08,409483,0.0,1.0
2022-01-04,77.64,79.12,76.51,78.93,288867,77.64,79.12,76.51,78.93,288867,0.0,1.0
2022-01-05,73.95,78.17,73.95,77.21,468796,73.95,78.17,73.95,77.21,468796,0.0,1.0
2022-01-06,73.86,74.9,72.26,73.88,564953,73.86,74.9,72.26,73.88,564953,0.0,1.0
2022-01-07,72.88,75.0,72.52,73.79,715598,72.88,75.0,72.52,73.79,715598,0.0,1.0
2022-01-10,72.26,72.32,70.24,71.94,869262,72.26,72.32,70.24,71.94,869262,0.0,1.0
2022-01-11,73.94,74.27,71.99,72.0,359707,73.94,74.27,71.99,72.0,359707,0.0,1.0
2022-01-12,73.2,75.03,72.7,74.32,263741,73.2,75.03,72.7,74.32,263741,0.0,1.0
2022-01-13,70.76,73.72,70.65,73.27,380756,70.76,73.72,70.65,73.27,380756,0.0,1.0
2022-01-14,70.75,71.31,69.25,70.02,531687,70.75,71.31,69.25,70.02,531687,0.0,1.0
2022-01-18,68.67,70.59,68.66,69.5,621153,68.67,70.59,68.66,69.5,621153,0.0,1.0
2022-01-19,67.73,69.71,67.7,69.045,542495,67.73,69.71,67.7,69.045,542495,0.0,1.0
2022-01-20,67.58,70.75,67.51,68.48,443412,67.58,70.75,67.51,68.48,443412,0.0,1.0
2022-01-21,65.31,67.66,65.3,67.24,1142071,65.31,67.66,65.3,67.24,1142071,0.0,1.0
2022-01-24,65.61,65.71,60.88,62.89,1757076,65.61,65.71,60.88,62.89,1757076,0.0,1.0
2022-01-25,64.54,65.97,63.46,64.2,609674,64.54,65.97,63.46,64.2,609674,0.0,1.0
2022-01-26,63.68,67.13,63.2,65.99,841207,63.68,67.13,63.2,65.99,841207,0.0,1.0
2022-01-27,60.97,64.2,60.862,64.1,613678,60.97,64.2,60.862,64.1,613678,0.0,1.0
2022-01-28,62.05,62.09,59.31,60.82,618583,62.05,62.09,59.31,60.82,618583,0.0,1.0
2022-01-31,65.91,66.0,62.55,62.55,479259,65.91,66.0,62.55,62.55,479259,0.0,1.0
2022-02-01,66.56,66.75,64.65,66.54,419708,66.56,66.75,64.65,66.54,419708,0.0,1.0
2022-02-02,65.11,67.17,64.47,66.91,441376,65.11,67.17,64.47,66.91,441376,0.0,1.0
2022-02-03,62.93,64.74,62.84,63.63,438501,62.93,64.74,62.84,63.63,438501,0.0,1.0
2022-02-04,64.66,65.24,62.52,63.46,379099,64.66,65.24,62.52,63.46,379099,0.0,1.0
2022-02-07,64.73,66.38,64.5,64.99,313944,64.73,66.38,64.5,64.99,313944,0.0,1.0
2022-02-08,66.13,66.2701,64.36,64.76,265841,66.13,66.2701,64.36,64.76,265841,0.0,1.0
2022-02-09,67.82,67.88,66.85,67.02,374440,67.82,67.88,66.85,67.02,374440,0.0,1.0
2022-02-10,66.14,68.575,65.8,66.14,390925,66.14,68.575,65.8,66.14,390925,0.0,1.0
2022-02-11,65.03,67.39,64.4901,66.08,443935,65.03,67.39,64.4901,66.08,443935,0.0,1.0
2022-02-14,64.94,66.14,64.41,64.755,399072,64.94,66.14,64.41,64.755,399072,0.0,1.0
2022-02-15,67.52,67.6197,66.0,66.22,302922,67.52,67.6197,66.0,66.22,302922,0.0,1.0
2022-02-16,67.29,67.71,66.42,67.02,299759,67.29,67.71,66.42,67.02,299759,0.0,1.0
2022-02-17,65.03,66.76,64.92,66.435,365704,65.03,66.76,64.92,66.435,365704,0.0,1.0
2022-02-18,64.19,65.65,63.73,65.05,388293,64.19,65.65,63.73,65.05,388293,0.0,1.0
2022-02-22,62.28,64.19,61.79,63.25,594340,62.28,64.19,61.79,63.25,594340,0.0,1.0
2022-02-23,60.08,63.23,60.0,63.05,461656,60.08,63.23,60.0,63.05,461656,0.0,1.0
2022-02-24,63.08,63.195,57.15,57.32,713439,63.08,63.195,57.15,57.32,713439,0.0,1.0
2022-02-25,64.04,64.12,62.0,63.42,433794,64.04,64.12,62.0,63.42,433794,0.0,1.0
2022-02-28,66.42,66.63,63.88,63.88,413858,66.42,66.63,63.88,63.88,413858,0.0,1.0
2022-03-01,65.11,67.23,64.75,66.74,335313,65.11,67.23,64.75,66.74,335313,0.0,1.0
2022-03-02,65.31,65.69,64.02,65.32,307255,65.31,65.69,64.02,65.32,307255,0.0,1.0
2022-03-03,62.86,65.59,62.55,65.55,297647,62.86,65.59,62.55,65.55,297647,0.0,1.0
2022-03-04,61.48,63.0,60.9,62.23,505532,61.48,63.0,60.9,62.23,505532,0.0,1.0
2022-03-07,60.49,62.52,60.49,61.49,342152,60.49,62.52,60.49,61.49,342152,0.0,1.0
2022-03-08,60.76,62.85,59.72,60.28,458854,60.76,62.85,59.72,60.28,458854,0.0,1.0
2022-03-09,62.42,62.88,61.46,61.81,347491,62.42,62.88,61.46,61.81,347491,0.0,1.0
2022-03-10,61.54,61.73,60.66,61.36,241858,61.54,61.73,60.66,61.36,241858,0.0,1.0
2022-03-11,59.33,62.259,59.33,62.23,209585,59.33,62.259,59.33,62.23,209585,0.0,1.0
2022-03-14,57.22,59.35,56.89,58.97,358239,57.22,59.35,56.89,58.97,358239,0.0,1.0
2022-03-15,58.71,58.86,56.88,57.4,282592,58.71,58.86,56.88,57.4,282592,0.0,1.0
2022-03-16,62.7,62.79,60.36,60.42,486101,62.7,62.79,60.36,60.42,486101,0.0,1.0
2022-03-17,64.9,64.9,62.09,62.22,253235,64.9,64.9,62.09,62.22,253235,0.0,1.0
2022-03-18,67.05,67.2199,64.31,64.31,286360,67.05,67.2199,64.31,64.31,286360,0.0,1.0
2022-03-21,66.62,67.78,65.94,67.24,332755,66.62,67.78,65.94,67.24,332755,0.0,1.0
2022-03-22,68.48,68.8,66.87,67.05,197692,68.48,68.8,66.87,67.05,197692,0.0,1.0
2022-03-23,67.82,69.09,67.06,67.7,269249,67.82,69.09,67.06,67.7,269249,0.0,1.0
2022-03-24,69.04,69.07,67.31,68.21,192679,69.04,69.07,67.31,68.21,192679,0.0,1.0
2022-03-25,68.76,69.13,67.94,69.13,190761,68.76,69.13,67.94,69.13,190761,0.0,1.0
2022-03-28,69.39,69.568,67.89,69.07,196744,69.39,69.568,67.89,69.07,196744,0.0,1.0
2022-03-29,71.17,71.3,69.38,69.9,448080,71.17,71.3,69.38,69.9,448080,0.0,1.0
2022-03-30,70.0,71.56,69.6003,70.59,235039,70.0,71.56,69.6003,70.59,235039,0.0,1.0
2022-03-31,67.66,69.11,67.5,68.89,260276,67.66,69.11,67.5,68.89,260276,0.0,1.0
2022-04-01,68.19,68.52,67.361,68.23,171971,68.19,68.52,67.361,68.23,171971,0.0,1.0
2022-04-04,70.34,70.5,68.56,68.65,222654,70.34,70.5,68.56,68.65,222654,0.0,1.0
2022-04-05,68.13,70.34,67.97,70.28,208811,68.13,70.34,67.97,70.28,208811,0.0,1.0
2022-04-06,65.8,67.065,65.13,66.99,243914,65.8,67.065,65.13,66.99,243914,0.0,1.0
2022-04-07,65.59,66.43,64.29,65.83,167711,65.59,66.43,64.29,65.83,167711,0.0,1.0
2022-04-08,64.19,65.59,64.189,65.45,152494,64.19,65.59,64.189,65.45,152494,0.0,1.0
2022-04-11,63.51,64.19,62.71,63.17,211353,63.51,64.19,62.71,63.17,211353,0.0,1.0
2022-04-12,63.25,65.3,62.96,64.5,172337,63.25,65.3,62.96,64.5,172337,0.0,1.0
2022-04-13,64.54,64.7291,63.23,63.51,170877,64.54,64.7291,63.23,63.51,170877,0.0,1.0
2022-04-14,63.34,64.68,63.34,64.51,140823,63.34,64.68,63.34,64.51,140823,0.0,1.0
2022-04-18,62.68,63.4,62.04,62.91,278708,62.68,63.4,62.04,62.91,278708,0.0,1.0
2022-04-19,64.05,64.38,62.51,62.7,117392,64.05,64.38,62.51,62.7,117392,0.0,1.0
2022-04-20,62.74,64.41,62.7,64.34,132787,62.74,64.41,62.7,64.34,132787,0.0,1.0
2022-04-21,60.73,64.42,60.44,63.86,159859,60.73,64.42,60.44,63.86,159859,0.0,1.0
2022-04-22,59.19,61.22,59.13,60.44,174559,59.19,61.22,59.13,60.44,174559,0.0,1.0
2022-04-25,60.28,60.35,58.405,58.46,252255,60.28,60.35,58.405,58.46,252255,0.0,1.0
2022-04-26,57.21,59.94,57.2,59.88,239009,57.21,59.94,57.2,59.88,239009,0.0,1.0
2022-04-27,56.8,58.31,56.71,57.41,234802,56.8,58.31,56.71,57.41,234802,0.0,1.0
2022-04-28,57.97,58.45,55.75,57.4,319140,57.97,58.45,55.75,57.4,319140,0.0,1.0
2022-04-29,56.63,59.32,56.62,57.98,196666,56.63,59.32,56.62,57.98,196666,0.0,1.0
2022-05-02,57.9,57.9299,56.04,56.47,260361,57.9,57.9299,56.04,56.47,260361,0.0,1.0
2022-05-03,57.92,58.54,57.25,57.96,190730,57.92,58.54,57.25,57.96,190730,0.0,1.0
2022-05-04,59.74,59.91,56.72,57.94,294801,59.74,59.91,56.72,57.94,294801,0.0,1.0
2022-05-05,56.07,58.86,55.32,58.54,363267,56.07,58.86,55.32,58.54,363267,0.0,1.0
2022-05-06,54.79,55.93,53.77,55.86,356603,54.79,55.93,53.77,55.86,356603,0.0,1.0
2022-05-09,50.96,53.6,50.7301,53.29,413966,50.96,53.6,50.7301,53.29,413966,0.0,1.0
2022-05-10,51.02,52.8,49.76,51.84,564304,51.02,52.8,49.76,51.84,564304,0.0,1.0
2022-05-11,48.54,51.58,48.39,50.26,483111,48.54,51.58,48.39,50.26,483111,0.0,1.0
2022-05-12,49.62,50.69,47.36,47.87,681393,49.62,50.69,47.36,47.87,681393,0.0,1.0
2022-05-13,52.6,52.99,51.18,51.22,319277,52.6,52.99,51.18,51.22,319277,0.0,1.0
2022-05-16,51.41,52.95,51.3499,52.26,234037,51.41,52.95,51.3499,52.26,234037,0.0,1.0
2022-05-17,54.04,54.09,52.54,52.81,205627,54.04,54.09,52.54,52.81,205627,0.0,1.0
2022-05-18,52.41,54.52,52.12,53.2,213622,52.41,54.52,52.12,53.2,213622,0.0,1.0
2022-05-19,53.36,54.21,52.02,52.02,221328,53.36,54.21,52.02,52.02,221328,0.0,1.0
2022-05-20,52.08,54.41,50.62,54.11,606069,52.08,54.41,50.62,54.11,606069,0.0,1.0
2022-05-23,52.48,52.65,51.37,52.35,227855,52.48,52.65,51.37,52.35,227855,0.0,1.0
2022-05-24,50.56,51.62,50.07,51.58,174151,50.56,51.62,50.07,51.58,174151,0.0,1.0
2022-05-25,51.47,51.92,50.2415,50.29,239223,51.47,51.92,50.2415,50.29,239223,0.0,1.0
2022-05-26,53.03,53.41,51.69,51.82,271096,53.03,53.41,51.69,51.82,271096,0.0,1.0
2022-05-27,55.14,55.17,53.6,53.6,293341,55.14,55.17,53.6,53.6,293341,0.0,1.0
2022-05-31,54.53,55.5899,54.06,55.24,160490,54.53,55.5899,54.06,55.24,160490,0.0,1.0
2022-06-01,53.84,55.5,53.22,54.77,180486,53.84,55.5,53.22,54.77,180486,0.0,1.0
2022-06-02,56.84,56.93,54.08,54.08,173661,56.84,56.93,54.08,54.08,173661,0.0,1.0
2022-06-03,55.16,56.06,54.77,55.685,140058,55.16,56.06,54.77,55.685,140058,0.0,1.0
2022-06-06,55.14,56.52,54.66,56.18,156724,55.14,56.52,54.66,56.18,156724,0.0,1.0
2022-06-07,55.78,55.78,53.96,54.36,165489,55.78,55.78,53.96,54.36,165489,0.0,1.0
2022-06-08,56.02,56.681,55.48,55.48,125075,56.02,56.681,55.48,55.48,125075,0.0,1.0
2022-06-09,54.16,55.91,54.08,55.66,138097,54.16,55.91,54.08,55.66,138097,0.0,1.0
2022-06-10,52.38,53.68,52.2299,52.87,222480,52.38,53.68,52.2299,52.87,222480,0.0,1.0
2022-06-13,49.37,51.04,49.18,50.45,226318,49.37,51.04,49.18,50.45,226318,0.0,1.0
2022-06-14,49.57,49.93,48.88,49.84,204645,49.57,49.93,48.88,49.84,204645,0.0,1.0
2022-06-15,51.41,52.04,49.97,50.2,232347,51.41,52.04,49.97,50.2,232347,0.0,1.0
2022-06-16,48.77,50.058,48.48,49.77,198806,48.77,50.058,48.48,49.77,198806,0.0,1.0
2022-06-17,50.19,50.68,48.99,48.99,226763,50.19,50.68,48.99,48.99,226763,0.0,1.0
2022-06-21,51.56,52.65,51.04,51.1,275754,51.56,52.65,51.04,51.1,275754,0.0,1.0
2022-06-22,51.48,52.4394,50.67,50.67,135074,51.48,52.4394,50.67,50.67,135074,0.0,1.0
2022-06-23,52.49,52.6474,51.38,51.91,123065,52.49,52.6474,51.38,51.91,123065,0.0,1.0
2022-06-24,53.69,53.96,53.07,53.16,143315,53.69,53.96,53.07,53.16,143315,0.0,1.0
2022-06-27,52.87,54.12,52.75,53.94,149370,52.87,54.12,52.75,53.94,149370,0.0,1.0
2022-06-28,51.35,53.74,51.31,53.26,118958,51.35,53.74,51.31,53.26,118958,0.0,1.0
2022-06-29,50.47,50.94,49.81,50.85,120838,50.47,50.94,49.81,50.85,120838,0.0,1.0
2022-06-30,50.08,50.63,48.94,49.73,167474,50.08,50.63,48.94,49.73,167474,0.0,1.0
2022-07-01,50.22,50.92,49.35,50.07,114863,50.22,50.92,49.35,50.07,114863,0.0,1.0
2022-07-05,51.19,51.19,48.52,49.27,134234,51.19,51.19,48.52,49.27,134234,0.0,1.0
2022-07-06,50.19,51.37,49.77,50.93,96103,50.19,51.37,49.77,50.93,96103,0.0,1.0
2022-07-07,52.37,52.43,50.76,50.9,99180,52.37,52.43,50.76,50.9,99180,0.0,1.0
2022-07-08,52.48,52.99,51.46,51.85,89705,52.48,52.99,51.46,51.85,89705,0.0,1.0
2022-07-11,50.34,52.09,50.2186,52.09,102685,50.34,52.09,50.2186,52.09,102685,0.0,1.0
2022-07-12,49.98,50.98,49.7,50.28,116505,49.98,50.98,49.7,50.28,116505,0.0,1.0
2022-07-13,49.89,50.34,48.79,49.0,113918,49.89,50.34,48.79,49.0,113918,0.0,1.0
2022-07-14,49.56,49.7199,48.46,49.32,91788,49.56,49.7199,48.46,49.32,91788,0.0,1.0
2022-07-15,50.81,50.85,49.42,50.12,87308,50.81,50.85,49.42,50.12,87308,0.0,1.0
2022-07-18,50.72,52.17,50.5,51.59,110076,50.72,52.17,50.5,51.59,110076,0.0,1.0
2022-07-19,52.29,52.3,51.05,51.58,111843,52.29,52.3,51.05,51.58,111843,0.0,1.0
2022-07-20,53.65,53.86,52.215,52.25,188296,53.65,53.86,52.215,52.25,188296,0.0,1.0
2022-07-21,54.94,54.94,53.49,53.68,99538,54.94,54.94,53.49,53.68,99538,0.0,1.0
2022-07-22,53.13,55.02,52.87,54.95,171756,53.13,55.02,52.87,54.95,171756,0.0,1.0
2022-07-25,52.93,53.225,52.31,53.08,77307,52.93,53.225,52.31,53.08,77307,0.0,1.0
2022-07-26,52.09,52.78,51.95,52.71,89839,52.09,52.78,51.95,52.71,89839,0.0,1.0
2022-07-27,54.1,54.2,52.57,52.81,117218,54.1,54.2,52.57,52.81,117218,0.0,1.0
2022-07-28,55.2,55.209,53.381,54.18,118610,55.2,55.209,53.381,54.18,118610,0.0,1.0
2022-07-29,56.06,56.2,54.55,55.02,95362,56.06,56.2,54.55,55.02,95362,0.0,1.0
2022-08-01,56.22,56.44,55.24,55.74,75859,56.22,56.44,55.24,55.74,75859,0.0,1.0
2022-08-02,56.79,57.64,55.582,55.66,147347,56.79,57.64,55.582,55.66,147347,0.0,1.0
2022-08-03,58.15,58.28,56.7804,57.0,139186,58.15,58.28,56.7804,57.0,139186,0.0,1.0
2022-08-04,58.33,58.6,57.89,58.29,109351,58.33,58.6,57.89,58.29,109351,0.0,1.0
2022-08-05,57.3,58.05,56.89,57.19,80525,57.3,58.05,56.89,57.19,80525,0.0,1.0
2022-08-08,57.835,58.68,57.6216,57.96,104735,57.835,58.68,57.6216,57.96,104735,0.0,1.0
2022-08-09,56.34,57.34,56.06,57.34,223312,56.34,57.34,56.06,57.34,223312,0.0,1.0
2022-08-10,59.16,59.3047,57.85,58.03,120794,59.16,59.3047,57.85,58.03,120794,0.0,1.0
2022-08-11,58.92,60.61,58.9,59.87,104992,58.92,60.61,58.9,59.87,104992,0.0,1.0
2022-08-12,60.54,60.54,58.57,59.27,81889,60.54,60.54,58.57,59.27,81889,0.0,1.0
2022-08-15,60.36,60.51,59.68,59.76,74851,60.36,60.51,59.68,59.76,74851,0.0,1.0
2022-08-16,60.22,60.75,59.1399,60.07,74167,60.22,60.75,59.1399,60.07,74167,0.0,1.0
2022-08-17,58.24,59.3,58.13,59.3,81946,58.24,59.3,58.13,59.3,81946,0.0,1.0
2022-08-18,58.18,58.3874,57.71,58.34,64435,58.18,58.3874,57.71,58.34,64435,0.0,1.0
2022-08-19,56.08,57.33,55.97,57.3,114251,56.08,57.33,55.97,57.3,114251,0.0,1.0
2022-08-22,54.32,55.39,54.18,55.12,92630,54.32,55.39,54.18,55.12,92630,0.0,1.0
2022-08-23,54.08,55.05,53.98,54.34,68114,54.08,55.05,53.98,54.34,68114,0.0,1.0
2022-08-24,54.93,55.42,54.07,54.07,80088,54.93,55.42,54.07,54.07,80088,0.0,1.0
2022-08-25,55.95,56.0,54.99,55.53,70771,55.95,56.0,54.99,55.53,70771,0.0,1.0
2022-08-26,53.54,56.23,53.49,56.23,125158,53.54,56.23,53.49,56.23,125158,0.0,1.0
2022-08-29,52.94,53.55,52.69,52.84,93845,52.94,53.55,52.69,52.84,93845,0.0,1.0
2022-08-30,52.08,53.45,51.73,53.32,84541,52.08,53.45,51.73,53.32,84541,0.0,1.0
2022-08-31,51.96,52.89,51.66,52.5,79726,51.96,52.89,51.66,52.5,79726,0.0,1.0
2022-09-01,51.18,51.239,49.89,51.17,117821,51.18,51.239,49.89,51.17,117821,0.0,1.0
2022-09-02,50.23,51.93,50.03,51.86,79512,50.23,51.93,50.03,51.86,79512,0.0,1.0
2022-09-06,50.24,50.7413,49.69,50.29,108217,50.24,50.7413,49.69,50.29,108217,0.0,1.0
2022-09-07,50.58,50.68,49.42,49.58,88213,50.58,50.68,49.42,49.58,88213,0.0,1.0
2022-09-08,51.14,51.2837,49.782,50.06,138255,51.14,51.2837,49.782,50.06,138255,0.0,1.0
2022-09-09,52.58,52.68,51.78,51.83,124493,52.58,52.68,51.78,51.83,124493,0.0,1.0
2022-09-12,53.22,53.26,52.54,52.98,93427,53.22,53.26,52.54,52.98,93427,0.0,1.0
2022-09-13,50.9,51.74,50.72,51.22,102307,50.9,51.74,50.72,51.22,102307,0.0,1.0
2022-09-14,51.46,51.63,50.46,51.07,73310,51.46,51.63,50.46,51.07,73310,0.0,1.0
2022-09-15,51.09,52.15,50.88,51.27,57526,51.09,52.15,50.88,51.27,57526,0.0,1.0
2022-09-16,50.06,50.265,49.53,50.14,97870,50.06,50.265,49.53,50.14,97870,0.0,1.0
2022-09-19,50.19,50.28,49.43,49.46,87877,50.19,50.28,49.43,49.46,87877,0.0,1.0
2022-09-20,49.49,50.04,49.22,49.73,71640,49.49,50.04,49.22,49.73,71640,0.0,1.0
2022-09-21,49.05,50.81,48.94,49.83,137772,49.05,50.81,48.94,49.83,137772,0.0,1.0
2022-09-22,47.92,49.05,47.6289,48.98,125113,47.92,49.05,47.6289,48.98,125113,0.0,1.0
2022-09-23,46.57,47.4,45.922,47.38,188228,46.57,47.4,45.922,47.38,188228,0.0,1.0
2022-09-26,45.99,47.48,45.99,46.37,118707,45.99,47.48,45.99,46.37,118707,0.0,1.0
2022-09-27,46.38,47.37,45.86,46.88,154982,46.38,47.37,45.86,46.88,154982,0.0,1.0
2022-09-28,47.62,47.8,45.9,46.39,120274,47.62,47.8,45.9,46.39,120274,0.0,1.0
2022-09-29,45.57,46.77,45.133,46.76,213426,45.57,46.77,45.133,46.76,213426,0.0,1.0
2022-09-30,45.07,46.46,45.01,45.29,77898,45.07,46.46,45.01,45.29,77898,0.0,1.0
2022-10-03,45.69,46.13,44.56,45.39,99472,45.69,46.13,44.56,45.39,99472,0.0,1.0
2022-10-04,47.67,47.77,46.86,46.86,114859,47.67,47.77,46.86,46.86,114859,0.0,1.0
2022-10-05,46.87,47.11,46.0,46.77,87630,46.87,47.11,46.0,46.77,87630,0.0,1.0
2022-10-06,46.53,47.6,46.34,46.72,74179,46.53,47.6,46.34,46.72,74179,0.0,1.0
2022-10-07,44.44,45.7,44.21,45.7,93180,44.44,45.7,44.21,45.7,93180,0.0,1.0
2022-10-10,43.68,44.57,43.43,44.5,108707,43.68,44.57,43.43,44.5,108707,0.0,1.0
2022-10-11,43.0,43.98,42.57,43.45,164526,43.0,43.98,42.57,43.45,164526,0.0,1.0
2022-10-12,42.77,43.23,42.25,43.02,167652,42.77,43.23,42.25,43.02,167652,0.0,1.0
2022-10-13,43.66,43.7905,41.17,41.45,347500,43.66,43.7905,41.17,41.45,347500,0.0,1.0
2022-10-14,41.84,44.21,41.8,44.02,123750,41.84,44.21,41.8,44.02,123750,0.0,1.0
2022-10-17,43.78,43.99,42.85,42.92,87491,43.78,43.99,42.85,42.92,87491,0.0,1.0
2022-10-18,44.24,45.42,43.86,45.2,149231,44.24,45.42,43.86,45.2,149231,0.0,1.0
2022-10-19,43.58,44.21,43.08,43.88,117481,43.58,44.21,43.08,43.88,117481,0.0,1.0
2022-10-20,42.95,44.19,42.91,43.3,191104,42.95,44.19,42.91,43.3,191104,0.0,1.0
2022-10-21,44.06,44.06,42.47,42.74,179960,44.06,44.06,42.47,42.74,179960,0.0,1.0
2022-10-24,43.89,43.98,42.86,43.79,117151,43.89,43.98,42.86,43.79,117151,0.0,1.0
2022-10-25,45.54,45.64,44.0,44.0,108620,45.54,45.64,44.0,44.0,108620,0.0,1.0
2022-10-26,45.58,46.6,45.09,45.09,115999,45.58,46.6,45.09,45.09,115999,0.0,1.0
2022-10-27,45.73,46.4488,45.65,46.06,106554,45.73,46.4488,45.65,46.06,106554,0.0,1.0
2022-10-28,46.9,46.95,45.29,45.68,181694,46.9,46.95,45.29,45.68,181694,0.0,1.0
2022-10-31,46.39,46.715,45.96,46.23,126282,46.39,46.715,45.96,46.23,126282,0.0,1.0
2022-11-01,46.29,47.39,46.28,46.98,111030,46.29,47.39,46.28,46.98,111030,0.0,1.0
2022-11-02,44.38,46.56,44.34,46.29,135460,44.38,46.56,44.34,46.29,135460,0.0,1.0
2022-11-03,44.1,44.69,43.64,43.64,207232,44.1,44.69,43.64,43.64,207232,0.0,1.0
2022-11-04,44.35,45.02,43.52,44.86,145398,44.35,45.02,43.52,44.86,145398,0.0,1.0
2022-11-07,44.53,44.89,43.98,44.71,111051,44.53,44.89,43.98,44.71,111051,0.0,1.0
2022-11-08,44.19,45.08,43.63,44.67,143115,44.19,45.08,43.63,44.67,143115,0.0,1.0
2022-11-09,42.1,43.66,42.07,43.66,150424,42.1,43.66,42.07,43.66,150424,0.0,1.0
2022-11-10,45.4,45.45,44.07,44.77,150051,45.4,45.45,44.07,44.77,150051,0.0,1.0
2022-11-11,46.65,46.88,45.12,45.28,134791,46.65,46.88,45.12,45.28,134791,0.0,1.0
2022-11-14,45.44,46.335,45.44,46.335,104135,45.44,46.335,45.44,46.335,104135,0.0,1.0
2022-11-15,46.84,47.29,46.5,46.93,79865,46.84,47.29,46.5,46.93,79865,0.0,1.0
2022-11-16,45.43,46.58,45.33,46.46,96878,45.43,46.58,45.33,46.46,96878,0.0,1.0
2022-11-17,44.97,45.07,44.46,44.56,135264,44.97,45.07,44.46,44.56,135264,0.0,1.0
2022-11-18,44.69,45.43,44.48,45.43,60762,44.69,45.43,44.48,45.43,60762,0.0,1.0
2022-11-21,43.64,44.385,43.55,44.385,138548,43.64,44.385,43.55,44.385,138548,0.0,1.0
2022-11-22,43.78,43.85,43.32,43.68,135797,43.78,43.85,43.32,43.68,135797,0.0,1.0
2022-11-23,44.83,45.06,43.98,43.98,84526,44.83,45.06,43.98,43.98,84526,0.0,1.0
2022-11-25,44.88,44.939,44.46,44.76,63413,44.88,44.939,44.46,44.76,63413,0.0,1.0
2022-11-28,43.93,44.725,43.81,44.32,120365,43.93,44.725,43.81,44.32,120365,0.0,1.0
2022-11-29,43.58,44.19,43.51,43.99,98488,43.58,44.19,43.51,43.99,98488,0.0,1.0
2022-11-30,45.81,45.8401,43.74,43.89,142752,45.81,45.8401,43.74,43.89,142752,0.0,1.0
2022-12-01,46.15,46.4,45.5,45.92,147302,46.15,46.4,45.5,45.92,147302,0.0,1.0
2022-12-02,46.71,46.87,45.56,45.56,114053,46.71,46.87,45.56,45.56,114053,0.0,1.0
2022-12-05,45.11,46.43,44.88,46.33,131064,45.11,46.43,44.88,46.33,131064,0.0,1.0
2022-12-06,44.12,45.106,43.89,45.05,104523,44.12,45.106,43.89,45.05,104523,0.0,1.0
2022-12-07,43.67,44.23,43.42,43.76,108892,43.67,44.23,43.42,43.76,108892,0.0,1.0
2022-12-08,44.51,44.77,43.74,44.01,113974,44.51,44.77,43.74,44.01,113974,0.0,1.0
2022-12-09,44.09,44.77,44.09,44.26,107766,44.09,44.77,44.09,44.26,107766,0.0,1.0
2022-12-12,44.23,44.32,43.772,43.95,157310,44.23,44.32,43.772,43.95,157310,0.0,1.0
2022-12-13,44.11,45.94,43.82,45.94,128862,44.11,45.94,43.82,45.94,128862,0.0,1.0
2022-12-14,43.65,44.41,43.29,43.99,134395,43.65,44.41,43.29,43.99,134395,0.0,1.0
2022-12-15,42.37,43.23,42.3,42.93,152465,42.37,43.23,42.3,42.93,152465,0.0,1.0
2022-12-16,41.94,42.39,41.625,42.0,152782,41.94,42.39,41.625,42.0,152782,0.0,1.0
2022-12-19,41.27,42.02,41.095,42.02,128289,41.27,42.02,41.095,42.02,128289,0.0,1.0
2022-12-20,41.06,41.66,40.79,40.88,192231,41.06,41.66,40.79,40.88,192231,0.0,1.0
2022-12-21,41.84,42.1,41.2,41.375,131477,41.84,42.1,41.2,41.375,131477,0.0,1.0
2022-12-22,40.4,41.29,39.6204,41.29,204079,40.4,41.29,39.6204,41.29,204079,0.0,1.0
2022-12-23,40.39,40.57,39.84,40.29,137263,40.39,40.57,39.84,40.29,137263,0.0,1.0
2022-12-27,39.53,40.21,39.46,40.21,154011,39.53,40.21,39.46,40.21,154011,0.0,1.0
2022-12-28,39.48,39.96,39.35,39.42,286869,39.48,39.96,39.35,39.42,286869,0.0,1.0
2022-12-29,40.95,40.95,39.9,40.04,214924,40.95,40.95,39.9,40.04,214924,0.0,1.0
2022-12-30,41.01,41.09,40.36,40.36,171641,41.01,41.09,40.36,40.36,171641,0.0,1.0
2023-01-03,40.49,41.82,40.07,41.49,169208,40.49,41.82,40.07,41.49,169208,0.0,1.0
2023-01-04,41.4,41.69,40.75,40.88,82291,41.4,41.69,40.75,40.88,82291,0.0,1.0
2023-01-05,40.76,41.0582,40.48,40.98,66047,40.76,41.0582,40.48,40.98,66047,0.0,1.0
2023-01-06,42.01,42.075,40.32,40.77,62400,42.01,42.075,40.32,40.77,62400,0.0,1.0
2023-01-09,42.74,43.29,42.21,42.54,84793,42.74,43.29,42.21,42.54,84793,0.0,1.0
2023-01-10,43.41,43.42,42.49,42.64,44915,43.41,43.42,42.49,42.64,44915,0.0,1.0
2023-01-11,44.03,44.03,43.52,43.72,79826,44.03,44.03,43.52,43.72,79826,0.0,1.0
2023-01-12,44.64,44.69,43.46,44.02,73337,44.64,44.69,43.46,44.02,73337,0.0,1.0
2023-01-13,44.85,44.875,43.95,43.95,77591,44.85,44.875,43.95,43.95,77591,0.0,1.0
2023-01-17,45.45,45.51,44.75,44.97,70858,45.45,45.51,44.75,44.97,70858,0.0,1.0
2023-01-18,44.78,46.46,44.76,46.0,80507,44.78,46.46,44.76,46.0,80507,0.0,1.0
2023-01-19,43.9,44.47,43.76,44.31,56936,43.9,44.47,43.76,44.31,56936,0.0,1.0
2023-01-20,45.2,45.245,43.88,44.33,78070,45.2,45.245,43.88,44.33,78070,0.0,1.0
2023-01-23,46.49,46.66,45.528,45.57,91698,46.49,46.66,45.528,45.57,91698,0.0,1.0
2023-01-24,46.18,46.5685,45.8601,46.05,55867,46.18,46.5685,45.8601,46.05,55867,0.0,1.0
2023-01-25,46.18,46.25,45.0,45.35,72145,46.18,46.25,45.0,45.35,72145,0.0,1.0
2023-01-26,47.18,47.25,46.37,47.04,54247,47.18,47.25,46.37,47.04,54247,0.0,1.0
2023-01-27,48.59,48.9256,47.06,47.09,73013,48.59,48.9256,47.06,47.09,73013,0.0,1.0
2023-01-30,47.35,48.46,47.27,48.21,97255,47.35,48.46,47.27,48.21,97255,0.0,1.0
2023-01-31,48.57,48.5745,47.39,47.39,53268,48.57,48.5745,47.39,47.39,53268,0.0,1.0
2023-02-01,50.37,50.76,48.6256,48.67,110441,50.37,50.76,48.6256,48.67,110441,0.0,1.0
2023-02-02,51.82,52.5179,51.215,51.6,257980,51.82,52.5179,51.215,51.6,257980,0.0,1.0
2023-02-03,51.0,52.4041,50.553,50.7,100290,51.0,52.4041,50.553,50.7,100290,0.0,1.0
2023-02-06,50.49,51.1193,50.2943,50.89,100226,50.49,51.1193,50.2943,50.89,100226,0.0,1.0
2023-02-07,50.99,51.17,49.6511,50.65,94480,50.99,51.17,49.6511,50.65,94480,0.0,1.0
2023-02-08,50.1,51.0787,49.94,50.67,57460,50.1,51.0787,49.94,50.67,57460,0.0,1.0
2023-02-09,49.87,51.41,49.6104,51.03,70229,49.87,51.41,49.6104,51.03,70229,0.0,1.0
2023-02-10,48.8,49.5356,48.4662,49.25,65053,48.8,49.5356,48.4662,49.25,65053,0.0,1.0
2023-02-13,49.27,49.395,48.25,48.86,81398,49.27,49.395,48.25,48.86,81398,0.0,1.0
2023-02-14,50.325,50.45,48.5437,48.94,67592,50.325,50.45,48.5437,48.94,67592,0.0,1.0
2023-02-15,51.45,51.5,50.12,50.25,97947,51.45,51.5,50.12,50.25,97947,0.0,1.0
2023-02-16,50.13,51.5,50.1233,50.58,99347,50.13,51.5,50.1233,50.58,99347,0.0,1.0
2023-02-17,50.46,50.488,49.48,50.02,109470,50.46,50.488,49.48,50.02,109470,0.0,1.0
2023-02-21,48.61,50.18,48.61,49.87,81025,48.61,50.18,48.61,49.87,81025,0.0,1.0
2023-02-22,48.9,49.19,48.15,48.72,66588,48.9,49.19,48.15,48.72,66588,0.0,1.0
2023-02-23,49.25,49.65,48.4062,49.53,54992,49.25,49.65,48.4062,49.53,54992,0.0,1.0
2023-02-24,48.52,49.03,48.31,48.53,59797,48.52,49.03,48.31,48.53,59797,0.0,1.0
2023-02-27,48.94,49.51,48.918,49.18,109415,48.94,49.51,48.918,49.18,109415,0.0,1.0
2023-02-28,49.06,49.5676,48.98,49.04,100861,49.06,49.5676,48.98,49.04,100861,0.0,1.0
2023-03-01,48.9,49.42,48.7302,49.22,38290,48.9,49.42,48.7302,49.22,38290,0.0,1.0
2023-03-02,48.96,49.0466,47.77,48.0,78658,48.96,49.0466,47.77,48.0,78658,0.0,1.0
2023-03-03,50.37,50.61,49.216,49.37,80419,50.37,50.61,49.216,49.37,80419,0.0,1.0
2023-03-06,49.81,50.74,49.63,50.59,68763,49.81,50.74,49.63,50.59,68763,0.0,1.0
2023-03-07,48.92,49.81,48.89,49.55,63012,48.92,49.81,48.89,49.55,63012,0.0,1.0
2023-03-08,48.68,48.9099,48.36,48.89,44547,48.68,48.9099,48.36,48.89,44547,0.0,1.0
2023-03-09,47.37,49.181,47.33,48.6,56084,47.37,49.181,47.33,48.6,56084,0.0,1.0
2023-03-10,46.4,47.6,45.99,47.29,127277,46.4,47.6,45.99,47.29,127277,0.0,1.0
2023-03-13,46.37,46.82,45.1173,45.74,135514,46.37,46.82,45.1173,45.74,135514,0.0,1.0
2023-03-14,47.36,47.54,46.71,47.31,71522,47.36,47.54,46.71,47.31,71522,0.0,1.0
2023-03-15,46.79,46.79,45.8,46.37,84126,46.79,46.79,45.8,46.37,84126,0.0,1.0
2023-03-16,48.09,48.24,46.955,47.15,47903,48.09,48.24,46.955,47.15,47903,0.0,1.0
2023-03-17,47.09,47.9437,46.78,47.83,75617,47.09,47.9437,46.78,47.83,75617,0.0,1.0
2023-03-20,47.22,47.64,46.76,47.08,63006,47.22,47.64,46.76,47.08,63006,0.0,1.0
2023-03-21,48.63,48.82,47.86,47.86,100917,48.63,48.82,47.86,47.86,100917,0.0,1.0
2023-03-22,47.502,49.12,47.5,48.94,60416,47.502,49.12,47.5,48.94,60416,0.0,1.0
2023-03-23,47.9454,48.9,47.3628,48.13,110603,47.9454,48.9,47.3628,48.13,110603,0.0,1.0
2023-03-24,47.69,47.72,47.0201,47.63,42169,47.69,47.72,47.0201,47.63,42169,0.0,1.0
2023-03-27,47.8,48.365,47.58,48.19,62274,47.8,48.365,47.58,48.19,62274,0.0,1.0
2023-03-28,47.46,47.86,47.2,47.86,46194,47.46,47.86,47.2,47.86,46194,0.0,1.0
2023-03-29,48.73,48.73,47.84,48.085,89482,48.73,48.73,47.84,48.085,89482,0.0,1.0
2023-03-30,48.965,49.47,48.86,49.11,119296,48.965,49.47,48.86,49.11,119296,0.0,1.0
2023-03-31,50.29,50.3599,49.11,49.34,64950,50.29,50.3599,49.11,49.34,64950,0.0,1.0
2023-04-03,49.58,50.0,49.02,49.8,120926,49.58,50.0,49.02,49.8,120926,0.0,1.0
2023-04-04,49.11,49.885,48.9085,49.87,49304,49.11,49.885,48.9085,49.87,49304,0.0,1.0
2023-04-05,47.7,48.75,47.5,48.75,63865,47.7,48.75,47.5,48.75,63865,0.0,1.0
2023-04-06,47.58,47.76,47.01,47.37,46504,47.58,47.76,47.01,47.37,46504,0.0,1.0
2023-04-10,48.06,48.06,46.96,47.09,67544,48.06,48.06,46.96,47.09,67544,0.0,1.0
2023-04-11,48.2,48.4759,48.16,48.28,54043,48.2,48.4759,48.16,48.28,54043,0.0,1.0
2023-04-12,47.39,48.94,47.3761,48.84,87758,47.39,48.94,47.3761,48.84,87758,0.0,1.0
2023-04-13,47.98,48.19,47.73,47.79,62822,47.98,48.19,47.73,47.79,62822,0.0,1.0
2023-04-14,47.56,48.17,47.18,47.84,86827,47.56,48.17,47.18,47.84,86827,0.0,1.0
2023-04-17,47.7,47.7299,47.22,47.49,79801,47.7,47.7299,47.22,47.49,79801,0.0,1.0
2023-04-18,47.35,48.07,47.11,48.05,138179,47.35,48.07,47.11,48.05,138179,0.0,1.0
2023-04-19,47.26,47.41,46.78,46.92,57690,47.26,47.41,46.78,46.92,57690,0.0,1.0
2023-04-20,46.46,46.8616,46.27,46.32,64952,46.46,46.8616,46.27,46.32,64952,0.0,1.0
2023-04-21,46.76,46.79,46.2001,46.55,51341,46.76,46.79,46.2001,46.55,51341,0.0,1.0
2023-04-24,46.55,46.8496,46.2,46.71,59456,46.55,46.8496,46.2,46.71,59456,0.0,1.0
2023-04-25,45.33,46.1,45.33,46.1,62401,45.33,46.1,45.33,46.1,62401,0.0,1.0
2023-04-26,44.78,45.73,44.67,45.5,77540,44.78,45.73,44.67,45.5,77540,0.0,1.0
2023-04-27,45.49,45.53,44.84,44.86,86371,45.49,45.53,44.84,44.86,86371,0.0,1.0
2023-04-28,46.06,46.1,45.29,45.43,51007,46.06,46.1,45.29,45.43,51007,0.0,1.0
2023-05-01,46.205,46.45,45.925,45.99,276990,46.205,46.45,45.925,45.99,276990,0.0,1.0
2023-05-02,45.53,45.98,45.08,45.98,80609,45.53,45.98,45.08,45.98,80609,0.0,1.0
2023-05-03,45.28,46.19,45.26,45.59,63871,45.28,46.19,45.26,45.59,63871,0.0,1.0
2023-05-04,45.29,45.41,44.8476,45.41,58617,45.29,45.41,44.8476,45.41,58617,0.0,1.0
2023-05-05,46.25,46.32,45.78,45.78,56413,46.25,46.32,45.78,45.78,56413,0.0,1.0
2023-05-08,46.315,46.487,46.005,46.45,82270,46.315,46.487,46.005,46.45,82270,0.0,1.0
2023-05-09,46.3,46.3518,45.72,46.01,49586,46.3,46.3518,45.72,46.01,49586,0.0,1.0
2023-05-10,46.785,47.14,46.27,46.9,111635,46.785,47.14,46.27,46.9,111635,0.0,1.0
2023-05-11,46.82,46.87,46.4,46.87,94662,46.82,46.87,46.4,46.87,94662,0.0,1.0
2023-05-12,46.25,47.18,45.9127,47.12,104342,46.25,47.18,45.9127,47.12,104342,0.0,1.0
2023-05-15,46.67,46.92,46.17,46.22,53973,46.67,46.92,46.17,46.22,53973,0.0,1.0
2023-05-16,46.57,46.885,46.3,46.57,63812,46.57,46.885,46.3,46.57,63812,0.0,1.0
2023-05-17,47.79,47.88,46.77,46.94,132854,47.79,47.88,46.77,46.94,132854,0.0,1.0
2023-05-18,48.57,48.62,47.73,47.96,94418,48.57,48.62,47.73,47.96,94418,0.0,1.0
2023-05-19,48.29,48.9799,48.17,48.87,81902,48.29,48.9799,48.17,48.87,81902,0.0,1.0
2023-05-22,49.52,49.65,48.32,48.32,137707,49.52,49.65,48.32,48.32,137707,0.0,1.0
2023-05-23,48.78,49.86,48.74,49.41,70596,48.78,49.86,48.74,49.41,70596,0.0,1.0
2023-05-24,47.95,48.46,47.6225,48.22,74309,47.95,48.46,47.6225,48.22,74309,0.0,1.0
2023-05-25,47.5,48.5,47.26,48.26,96237,47.5,48.5,47.26,48.26,96237,0.0,1.0
2023-05-26,48.72,49.028,47.57,47.57,96456,48.72,49.028,47.57,47.57,96456,0.0,1.0
2023-05-30,49.6,50.0794,49.25,49.7,177360,49.6,50.0794,49.25,49.7,177360,0.0,1.0
2023-05-31,49.53,49.69,48.7328,49.31,91396,49.53,49.69,48.7328,49.31,91396,0.0,1.0
2023-06-01,50.37,50.6005,49.04,49.54,397408,50.37,50.6005,49.04,49.54,397408,0.0,1.0
2023-06-02,51.75,51.93,51.0101,51.33,168508,51.75,51.93,51.0101,51.33,168508,0.0,1.0
2023-06-05,52.02,52.2741,51.5283,51.91,78860,52.02,52.2741,51.5283,51.91,78860,0.0,1.0
2023-06-06,53.119,53.16,51.73,51.89,156083,53.119,53.16,51.73,51.89,156083,0.0,1.0
2023-06-07,52.97,54.18,52.8212,53.61,202874,52.97,54.18,52.8212,53.61,202874,0.0,1.0
2023-06-08,53.48,53.49,52.5401,52.99,99858,53.48,53.49,52.5401,52.99,99858,0.0,1.0
2023-06-09,53.51,54.58,53.33,54.27,150707,53.51,54.58,53.33,54.27,150707,0.0,1.0
2023-06-12,54.55,54.64,53.65,53.94,121915,54.55,54.64,53.65,53.94,121915,0.0,1.0
2023-06-13,55.69,55.91,55.202,55.27,220880,55.69,55.91,55.202,55.27,220880,0.0,1.0
2023-06-14,55.7,56.15,55.02,56.05,138254,55.7,56.15,55.02,56.05,138254,0.0,1.0
2023-06-15,56.05,56.25,55.0921,55.22,230112,56.05,56.25,55.0921,55.22,230112,0.0,1.0
2023-06-16,55.61,56.5,55.41,56.5,138114,55.61,56.5,55.41,56.5,138114,0.0,1.0
2023-06-20,55.74,55.819,54.76,55.64,136363,55.74,55.819,54.76,55.64,136363,0.0,1.0
2023-06-21,55.06,55.6897,54.95,55.53,100632,55.06,55.6897,54.95,55.53,100632,0.0,1.0
2023-06-22,54.49,54.6404,54.17,54.51,70156,54.49,54.6404,54.17,54.51,70156,0.0,1.0
2023-06-23,53.35,53.88,53.26,53.76,233404,53.35,53.88,53.26,53.76,233404,0.0,1.0
2023-06-26,52.93,53.94,52.9217,53.19,115520,52.93,53.94,52.9217,53.19,115520,0.0,1.0
2023-06-27,54.36,54.46,53.22,53.28,88485,54.36,54.46,53.22,53.28,88485,0.0,1.0
2023-06-28,55.45,55.62,54.26,54.26,115790,55.45,55.62,54.26,54.26,115790,0.0,1.0
2023-06-29,55.965,56.38,55.68,56.03,90911,55.965,56.38,55.68,56.03,90911,0.0,1.0
2023-06-30,56.36,56.9,56.3,56.63,137200,56.36,56.9,56.3,56.63,137200,0.0,1.0
2023-07-03,56.91,57.379,56.575,56.99,88962,56.91,57.379,56.575,56.99,88962,0.0,1.0
2023-07-05,56.9,57.0794,56.29,56.68,127009,56.9,57.0794,56.29,56.68,127009,0.0,1.0
2023-07-06,55.46,56.17,54.95,56.17,158336,55.46,56.17,54.95,56.17,158336,0.0,1.0
2023-07-07,55.77,56.39,55.61,55.61,95354,55.77,56.39,55.61,55.61,95354,0.0,1.0
2023-07-10,56.57,56.57,55.47,55.81,99451,56.57,56.57,55.47,55.81,99451,0.0,1.0
2023-07-11,56.94,56.99,56.4,56.76,103111,56.94,56.99,56.4,56.76,103111,0.0,1.0
2023-07-12,57.5,57.89,57.07,57.89,91108,57.5,57.89,57.07,57.89,91108,0.0,1.0
2023-07-13,58.55,58.61,57.94,58.09,282481,58.55,58.61,57.94,58.09,282481,0.0,1.0
2023-07-14,57.72,58.81,57.6,58.81,114888,57.72,58.81,57.6,58.81,114888,0.0,1.0
2023-07-17,58.98,59.16,57.79,57.79,173770,58.98,59.16,57.79,57.79,173770,0.0,1.0
2023-07-18,59.41,59.5199,59.0,59.18,109847,59.41,59.5199,59.0,59.18,109847,0.0,1.0
2023-07-19,59.14,59.835,58.81,59.79,164170,59.14,59.835,58.81,59.79,164170,0.0,1.0
2023-07-20,57.38,58.68,57.19,58.52,186574,57.38,58.68,57.19,58.52,186574,0.0,1.0
2023-07-21,57.0896,57.9499,56.93,57.9,98941,57.0896,57.9499,56.93,57.9,98941,0.0,1.0
2023-07-24,57.58,57.64,56.6,57.09,136672,57.58,57.64,56.6,57.09,136672,0.0,1.0
2023-07-25,57.3,57.66,57.23,57.54,78354,57.3,57.66,57.23,57.54,78354,0.0,1.0
2023-07-26,57.17,57.605,56.83,57.29,80164,57.17,57.605,56.83,57.29,80164,0.0,1.0
2023-07-27,56.24,57.99,56.0201,57.94,239836,56.24,57.99,56.0201,57.94,239836,0.0,1.0
2023-07-28,57.57,57.57,56.77,56.9,189861,57.57,57.57,56.77,56.9,189861,0.0,1.0
2023-07-31,58.86,58.86,57.8,57.94,128626,58.86,58.86,57.8,57.94,128626,0.0,1.0
2023-08-01,58.37,58.56,57.9,58.56,104772,58.37,58.56,57.9,58.56,104772,0.0,1.0
2023-08-02,56.71,57.36,56.23,57.36,112635,56.71,57.36,56.23,57.36,112635,0.0,1.0
2023-08-03,56.32,56.6,55.89,56.27,95298,56.32,56.6,55.89,56.27,95298,0.0,1.0
2023-08-04,56.42,57.38,56.29,56.76,77763,56.42,57.38,56.29,56.76,77763,0.0,1.0
2023-08-07,56.27,56.47,55.39,56.47,153734,56.27,56.47,55.39,56.47,153734,0.0,1.0
2023-08-08,56.04,56.11,54.96,55.49,119855,56.04,56.11,54.96,55.49,119855,0.0,1.0
2023-08-09,54.96,56.24,54.65,56.24,234311,54.96,56.24,54.65,56.24,234311,0.0,1.0
2023-08-10,55.11,56.11,54.77,55.38,125216,55.11,56.11,54.77,55.38,125216,0.0,1.0
2023-08-11,54.47,55.18,54.29,55.18,169131,54.47,55.18,54.29,55.18,169131,0.0,1.0
2023-08-14,54.88,54.96,53.955,54.11,79580,54.88,54.96,53.955,54.11,79580,0.0,1.0
2023-08-15,53.74,54.83,53.74,54.68,148599,53.74,54.83,53.74,54.68,148599,0.0,1.0
2023-08-16,52.74,53.84,52.73,53.28,108177,52.74,53.84,52.73,53.28,108177,0.0,1.0
2023-08-17,51.99,52.89,51.98,52.89,121760,51.99,52.89,51.98,52.89,121760,0.0,1.0
2023-08-18,51.97,52.23,51.25,51.27,94796,51.97,52.23,51.25,51.27,94796,0.0,1.0
2023-08-21,53.02,53.12,52.16,52.26,317871,53.02,53.12,52.16,52.26,317871,0.0,1.0
2023-08-22,53.03,53.78,52.57,53.77,91396,53.03,53.78,52.57,53.77,91396,0.0,1.0
2023-08-23,53.95,54.247,53.01,53.01,63597,53.95,54.247,53.01,53.01,63597,0.0,1.0
2023-08-24,52.3,54.37,52.3,54.36,74629,52.3,54.37,52.3,54.36,74629,0.0,1.0
2023-08-25,52.55,53.04,51.91,52.48,65090,52.55,53.04,51.91,52.48,65090,0.0,1.0
2023-08-28,53.48,53.6,53.09,53.14,55813,53.48,53.6,53.09,53.14,55813,0.0,1.0
2023-08-29,55.07,55.07,53.19,53.48,95018,55.07,55.07,53.19,53.48,95018,0.0,1.0
2023-08-30,55.23,55.55,54.67,55.06,50072,55.23,55.55,54.67,55.06,50072,0.0,1.0
2023-08-31,55.53,56.04,55.39,55.42,71211,55.53,56.04,55.39,55.42,71211,0.0,1.0
2023-09-01,55.19,56.18,54.97,55.96,151310,55.19,56.18,54.97,55.96,151310,0.0,1.0
2023-09-05,55.0,55.16,54.59,55.03,63138,55.0,55.16,54.59,55.03,63138,0.0,1.0
2023-09-06,54.92,55.58,54.61,55.18,61250,54.92,55.58,54.61,55.18,61250,0.0,1.0
2023-09-07,54.57,54.61,53.72,54.24,57677,54.57,54.61,53.72,54.24,57677,0.0,1.0
2023-09-08,54.48,54.9096,54.25,54.62,55707,54.48,54.9096,54.25,54.62,55707,0.0,1.0
2023-09-11,55.56,55.69,54.91,55.24,77037,55.56,55.69,54.91,55.24,77037,0.0,1.0
2023-09-12,54.8,55.76,54.8,55.1,59479,54.8,55.76,54.8,55.1,59479,0.0,1.0
2023-09-13,54.7,55.0,54.44,54.84,49846,54.7,55.0,54.44,54.84,49846,0.0,1.0
2023-09-14,55.12,55.34,54.73,54.97,42112,55.12,55.34,54.73,54.97,42112,0.0,1.0
2023-09-15,54.44,55.15,54.2104,55.04,55380,54.44,55.15,54.2104,55.04,55380,0.0,1.0
2023-09-18,54.35,54.72,53.9,54.1,104723,54.35,54.72,53.9,54.1,104723,0.0,1.0
2023-09-19,54.19,54.495,53.84,54.14,42516,54.19,54.495,53.84,54.14,42516,0.0,1.0
2023-09-20,53.53,54.76,53.47,54.41,72411,53.53,54.76,53.47,54.41,72411,0.0,1.0
2023-09-21,52.04,52.84,52.04,52.73,92295,52.04,52.84,52.04,52.73,92295,0.0,1.0
2023-09-22,51.65,52.46,51.6,52.35,52449,51.65,52.46,51.6,52.35,52449,0.0,1.0
2023-09-25,51.61,51.77,51.195,51.3,94095,51.61,51.77,51.195,51.3,94095,0.0,1.0
2023-09-26,50.87,51.65,50.82,51.14,49888,50.87,51.65,50.82,51.14,49888,0.0,1.0
2023-09-27,51.06,51.42,50.54,51.03,75128,51.06,51.42,50.54,51.03,75128,0.0,1.0
2023-09-28,51.94,52.2699,50.98,50.98,61663,51.94,52.2699,50.98,50.98,61663,0.0,1.0
2023-09-29,52.46,53.04,52.33,52.56,40729,52.46,53.04,52.33,52.56,40729,0.0,1.0
2023-10-02,52.13,52.725,51.83,52.42,101235,52.13,52.725,51.83,52.42,101235,0.0,1.0
2023-10-03,50.87,51.91,50.73,51.7,77912,50.87,51.91,50.73,51.7,77912,0.0,1.0
2023-10-04,51.78,51.88,50.73,51.03,69787,51.78,51.88,50.73,51.03,69787,0.0,1.0
2023-10-05,51.41,51.8668,51.06,51.65,55741,51.41,51.8668,51.06,51.65,55741,0.0,1.0
2023-10-06,52.08,52.3099,50.791,50.9,52858,52.08,52.3099,50.791,50.9,52858,0.0,1.0
2023-10-09,52.62,52.7899,51.6204,51.73,59507,52.62,52.7899,51.6204,51.73,59507,0.0,1.0
2023-10-10,53.41,53.9695,52.83,52.83,78635,53.41,53.9695,52.83,52.83,78635,0.0,1.0
2023-10-11,53.12,53.91,52.7332,53.91,58273,53.12,53.91,52.7332,53.91,58273,0.0,1.0
2023-10-12,51.86,53.35,51.545,53.08,54141,51.86,53.35,51.545,53.08,54141,0.0,1.0
2023-10-13,51.24,52.07,51.1,52.07,65768,51.24,52.07,51.1,52.07,65768,0.0,1.0
2023-10-16,52.01,52.15,51.15,51.29,39393,52.01,52.15,51.15,51.29,39393,0.0,1.0
2023-10-17,52.54,52.9064,51.4,51.45,47648,52.54,52.9064,51.4,51.45,47648,0.0,1.0
2023-10-18,51.22,52.05,51.2,52.01,50147,51.22,52.05,51.2,52.01,50147,0.0,1.0
2023-10-19,49.88,50.98,49.74,50.98,91209,49.88,50.98,49.74,50.98,91209,0.0,1.0
2023-10-20,49.06,49.76,48.97,49.69,69650,49.06,49.76,48.97,49.69,69650,0.0,1.0
2023-10-23,48.845,49.57,48.1699,48.62,97310,48.845,49.57,48.1699,48.62,97310,0.0,1.0
2023-10-24,49.14,49.6,48.9393,49.12,66838,49.14,49.6,48.9393,49.12,66838,0.0,1.0
2023-10-25,47.81,48.84,47.79,48.84,49778,47.81,48.84,47.79,48.84,49778,0.0,1.0
2023-10-26,47.24,48.1,47.12,47.79,119460,47.24,48.1,47.12,47.79,119460,0.0,1.0
2023-10-27,46.64,47.78,46.46,47.78,86015,46.64,47.78,46.46,47.78,86015,0.0,1.0
2023-10-30,46.59,47.12,46.06,46.91,83027,46.59,47.12,46.06,46.91,83027,0.0,1.0
2023-10-31,47.0,47.1389,46.4,46.455,41142,47.0,47.1389,46.4,46.455,41142,0.0,1.0
2023-11-01,46.89,47.161,46.2599,47.1,45817,46.89,47.161,46.2599,47.1,45817,0.0,1.0
2023-11-02,48.94,48.94,47.77,47.77,112074,48.94,48.94,47.77,47.77,112074,0.0,1.0
2023-11-03,49.78,50.03,49.44,49.44,64029,49.78,50.03,49.44,49.44,64029,0.0,1.0
2023-11-06,49.24,50.195,48.84,49.99,69668,49.24,50.195,48.84,49.99,69668,0.0,1.0
2023-11-07,49.61,49.72,48.93,49.23,59629,49.61,49.72,48.93,49.23,59629,0.0,1.0
2023-11-08,49.4,50.06,49.3483,49.85,56203,49.4,50.06,49.3483,49.85,56203,0.0,1.0
2023-11-09,48.63,49.69,48.52,49.69,84326,48.63,49.69,48.52,49.69,84326,0.0,1.0
2023-11-10,49.27,49.34,48.18,48.52,60911,49.27,49.34,48.18,48.52,60911,0.0,1.0
2023-11-13,49.71,49.9188,48.97,49.24,58567,49.71,49.9188,48.97,49.24,58567,0.0,1.0
2023-11-14,51.98,52.05,51.07,51.24,78464,51.98,52.05,51.07,51.24,78464,0.0,1.0
2023-11-15,52.8,53.34,52.1,52.26,96940,52.8,53.34,52.1,52.26,96940,0.0,1.0
2023-11-16,51.74,52.4,51.51,52.3,54671,51.74,52.4,51.51,52.3,54671,0.0,1.0
2023-11-17,52.25,52.27,51.7601,51.87,66712,52.25,52.27,51.7601,51.87,66712,0.0,1.0
2023-11-20,52.66,52.79,52.172,52.34,57705,52.66,52.79,52.172,52.34,57705,0.0,1.0
2023-11-21,51.9309,52.42,51.7974,52.39,34646,51.9309,52.42,51.7974,52.39,34646,0.0,1.0
2023-11-22,52.04,52.5199,51.8232,52.3,46949,52.04,52.5199,51.8232,52.3,46949,0.0,1.0
2023-11-24,52.52,52.7099,52.02,52.02,27845,52.52,52.7099,52.02,52.02,27845,0.0,1.0
2023-11-27,52.32,52.49,52.09,52.3,51635,52.32,52.49,52.09,52.3,51635,0.0,1.0
2023-11-28,52.79,52.79,52.0,52.23,76359,52.79,52.79,52.0,52.23,76359,0.0,1.0
2023-11-29,53.09,53.81,52.84,53.24,75227,53.09,53.81,52.84,53.24,75227,0.0,1.0
2023-11-30,52.81,53.29,52.5978,53.29,75711,52.81,53.29,52.5978,53.29,75711,0.0,1.0
2023-12-01,55.04,55.0879,53.01,53.22,109292,55.04,55.0879,53.01,53.22,109292,0.0,1.0
2023-12-04,55.19,55.2,54.32,54.32,95596,55.19,55.2,54.32,54.32,95596,0.0,1.0
2023-12-05,54.61,55.2,54.45,54.85,64498,54.61,55.2,54.45,54.85,64498,0.0,1.0
2023-12-06,54.0,55.25,53.99,54.92,65112,54.0,55.25,53.99,54.92,65112,0.0,1.0
2023-12-07,54.46,54.49,53.68,54.2,54094,54.46,54.49,53.68,54.2,54094,0.0,1.0
2023-12-08,55.18,55.2767,54.2,54.28,80593,55.18,55.2767,54.2,54.28,80593,0.0,1.0
2023-12-11,55.1,55.29,54.74,55.07,76163,55.1,55.29,54.74,55.07,76163,0.0,1.0
2023-12-12,55.02,55.16,54.62,55.005,54641,55.02,55.16,54.62,55.005,54641,0.0,1.0
2023-12-13,56.06,56.19,54.17,54.85,114492,56.06,56.19,54.17,54.85,114492,0.0,1.0
2023-12-14,57.58,57.75,56.9,56.96,184837,57.58,57.75,56.9,56.96,184837,0.0,1.0
2023-12-15,57.26,57.77,56.9472,57.52,90912,57.26,57.77,56.9472,57.52,90912,0.0,1.0
2023-12-18,57.09,57.5064,56.94,57.06,106716,57.09,57.5064,56.94,57.06,106716,0.0,1.0
2023-12-19,58.07,58.07,57.37,57.37,121419,58.07,58.07,57.37,57.37,121419,0.0,1.0
2023-12-20,56.29,58.1,56.21,57.78,121164,56.29,58.1,56.21,57.78,121164,0.0,1.0
2023-12-21,57.47,57.47,56.81,57.0,81086,57.47,57.47,56.81,57.0,81086,0.0,1.0
2023-12-22,57.84,58.1196,57.5599,57.8,102511,57.84,58.1196,57.5599,57.8,102511,0.0,1.0
2023-12-26,58.82,58.95,58.01,58.01,102871,58.82,58.95,58.01,58.01,102871,0.0,1.0
2023-12-27,58.84,59.14,58.6601,58.9,107300,58.84,59.14,58.6601,58.9,107300,0.0,1.0
2023-12-28,58.57,59.04,58.39,58.88,108526,58.57,59.04,58.39,58.88,108526,0.0,1.0
2023-12-29,57.7,58.65,57.55,58.41,97405,57.7,58.65,57.55,58.41,97405,0.0,1.0
2024-01-02,56.43,57.25,56.13,57.24,144536,56.43,57.25,56.13,57.24,144536,0.0,1.0
2024-01-03,54.42,55.64,54.4,55.63,118071,54.42,55.64,54.4,55.63,118071,0.0,1.0
2024-01-04,54.63,55.06,54.37,54.37,86778,54.63,55.06,54.37,54.37,86778,0.0,1.0
2024-01-05,54.41,55.1,54.31,54.58,58494,54.41,55.1,54.31,54.58,58494,0.0,1.0
2024-01-08,55.46,55.5267,54.3832,54.39,96979,55.46,55.5267,54.3832,54.39,96979,0.0,1.0
2024-01-09,54.79,55.14,54.47,55.11,82981,54.79,55.14,54.47,55.11,82981,0.0,1.0
2024-01-10,55.03,55.285,54.64,54.95,50852,55.03,55.285,54.64,54.95,50852,0.0,1.0
2024-01-11,54.57,55.13,53.98,55.015,124558,54.57,55.13,53.98,55.015,124558,0.0,1.0
2024-01-12,54.3,55.13,54.19,54.65,75435,54.3,55.13,54.19,54.65,75435,0.0,1.0
2024-01-16,53.7,54.12,53.42,53.94,122475,53.7,54.12,53.42,53.94,122475,0.0,1.0
2024-01-17,53.07,53.12,52.6,53.12,82295,53.07,53.12,52.6,53.12,82295,0.0,1.0
2024-01-18,53.52,53.76,52.88,53.64,74042,53.52,53.76,52.88,53.64,74042,0.0,1.0
2024-01-19,53.95,54.0,53.075,53.7,118712,53.95,54.0,53.075,53.7,118712,0.0,1.0
2024-01-22,54.75,55.48,54.41,54.47,122595,54.75,55.48,54.41,54.47,122595,0.0,1.0
2024-01-23,54.87,55.46,54.68,55.29,92814,54.87,55.46,54.68,55.29,92814,0.0,1.0
2024-01-24,53.95,55.4,53.95,55.4,100492,53.95,55.4,53.95,55.4,100492,0.0,1.0
2024-01-25,53.43,54.0,53.09,53.97,103838,53.43,54.0,53.09,53.97,103838,0.0,1.0
2024-01-26,52.94,53.85,52.88,53.45,87195,52.94,53.85,52.88,53.45,87195,0.0,1.0
2024-01-29,54.23,54.31,52.97,53.0,88116,54.23,54.31,52.97,53.0,88116,0.0,1.0
2024-01-30,53.7,54.25,53.54,54.11,76422,53.7,54.25,53.54,54.11,76422,0.0,1.0
2024-01-31,52.45,53.91,52.45,52.92,102128,52.45,53.91,52.45,52.92,102128,0.0,1.0
2024-02-01,52.72,52.86,51.96,52.7,156007,52.72,52.86,51.96,52.7,156007,0.0,1.0
2024-02-02,52.92,53.02,52.06,52.49,104351,52.92,53.02,52.06,52.49,104351,0.0,1.0
2024-02-05,52.23,52.78,51.6401,52.78,116557,52.23,52.78,51.6401,52.78,116557,0.0,1.0
2024-02-06,53.1,53.11,52.28,52.28,100583,53.1,53.11,52.28,52.28,100583,0.0,1.0
2024-02-07,53.21,53.43,52.87,53.43,160468,53.21,53.43,52.87,53.43,160468,0.0,1.0
2024-02-08,53.88,54.04,53.0,53.24,104930,53.88,54.04,53.0,53.24,104930,0.0,1.0
2024-02-09,54.9,55.02,54.16,54.19,89795,54.9,55.02,54.16,54.19,89795,0.0,1.0
2024-02-12,55.52,56.04,54.965,54.965,117774,55.52,56.04,54.965,54.965,117774,0.0,1.0
2024-02-13,53.76,54.5399,53.2999,53.94,109328,53.76,54.5399,53.2999,53.94,109328,0.0,1.0
2024-02-14,55.89,55.96,54.53,54.53,153631,55.89,55.96,54.53,54.53,153631,0.0,1.0
2024-02-15,56.03,56.5288,55.58,56.31,175253,56.03,56.5288,55.58,56.31,175253,0.0,1.0
2024-02-16,55.42,56.03,55.25,55.58,117275,55.42,56.03,55.25,55.58,117275,0.0,1.0
2024-02-20,54.35,55.14,53.96,54.81,118020,54.35,55.14,53.96,54.81,118020,0.0,1.0
2024-02-21,53.88,54.2,53.54,54.0,67115,53.88,54.2,53.54,54.0,67115,0.0,1.0
2024-02-22,54.12,54.78,53.855,54.78,126998,54.12,54.78,53.855,54.78,126998,0.0,1.0
2024-02-23,53.55,54.1,53.51,54.0,452021,53.55,54.1,53.51,54.0,452021,0.0,1.0
2024-02-26,54.42,54.57,53.59,53.68,171472,54.42,54.57,53.59,53.68,171472,0.0,1.0
2024-02-27,54.6,54.855,54.25,54.6,151448,54.6,54.855,54.25,54.6,151448,0.0,1.0
2024-02-28,53.95,54.3501,53.75,54.11,110787,53.95,54.3501,53.75,54.11,110787,0.0,1.0
2024-02-29,54.35,54.71,54.08,54.45,105927,54.35,54.71,54.08,54.45,105927,0.0,1.0
2024-03-01,54.79,55.12,54.0,54.51,177121,54.79,55.12,54.0,54.51,177121,0.0,1.0
2024-03-04,54.39,55.0325,54.28,55.0,196465,54.39,55.0325,54.28,55.0,196465,0.0,1.0
2024-03-05,53.87,54.59,53.69,54.02,155533,53.87,54.59,53.69,54.02,155533,0.0,1.0
2024-03-06,54.76,55.3,54.18,54.45,108553,54.76,55.3,54.18,54.45,108553,0.0,1.0
2024-03-07,55.58,55.7598,55.05,55.06,89160,55.58,55.7598,55.05,55.06,89160,0.0,1.0
2024-03-08,55.16,56.465,54.93,55.96,79466,55.16,56.465,54.93,55.96,79466,0.0,1.0
2024-03-11,55.0,55.625,54.9,54.9,134579,55.0,55.625,54.9,54.9,134579,0.0,1.0
2024-03-12,55.07,55.375,54.21,54.99,140621,55.07,55.375,54.21,54.99,140621,0.0,1.0
2024-03-13,54.38,55.3,54.33,54.77,123659,54.38,55.3,54.33,54.77,123659,0.0,1.0
2024-03-14,53.06,54.76,52.65,54.5,154087,53.06,54.76,52.65,54.5,154087,0.0,1.0
2024-03-15,52.93,53.5,52.905,52.905,270174,52.93,53.5,52.905,52.905,270174,0.0,1.0
2024-03-18,53.2,53.52,52.94,53.52,103617,53.2,53.52,52.94,53.52,103617,0.0,1.0
2024-03-19,53.23,53.38,52.53,52.83,87179,53.23,53.38,52.53,52.83,87179,0.0,1.0
2024-03-20,54.29,54.51,53.24,53.31,104491,54.29,54.51,53.24,53.31,104491,0.0,1.0
2024-03-21,54.8,55.16,54.7,54.85,84511,54.8,55.16,54.7,54.85,84511,0.0,1.0
2024-03-22,54.2,54.6463,54.03,54.42,97469,54.2,54.6463,54.03,54.42,97469,0.0,1.0
2024-03-25,54.21,54.5179,53.93,53.93,84619,54.21,54.5179,53.93,53.93,84619,0.0,1.0
2024-03-26,54.08,54.75,54.07,54.44,92354,54.08,54.75,54.07,54.44,92354,0.0,1.0
2024-03-27,54.71,54.71,53.77,54.54,163507,54.71,54.71,53.77,54.54,163507,0.0,1.0
2024-03-28,54.71,54.85,54.4,54.4,63965,54.71,54.85,54.4,54.4,63965,0.0,1.0
2024-04-01,54.52,54.9611,54.17,54.79,87176,54.52,54.9611,54.17,54.79,87176,0.0,1.0
2024-04-02,53.34,53.6,53.1956,53.6,116976,53.34,53.6,53.1956,53.6,116976,0.0,1.0
2024-04-03,53.59,53.77,53.02,53.02,60399,53.59,53.77,53.02,53.02,60399,0.0,1.0
2024-04-04,52.91,54.41,52.86,54.12,118423,52.91,54.41,52.86,54.12,118423,0.0,1.0
2024-04-05,53.06,53.49,52.705,52.84,63004,53.06,53.49,52.705,52.84,63004,0.0,1.0
2024-04-08,53.88,54.19,53.47,53.47,81204,53.88,54.19,53.47,53.47,81204,0.0,1.0
2024-04-09,54.34,54.465,53.85,54.05,66359,54.34,54.465,53.85,54.05,66359,0.0,1.0
2024-04-10,53.18,53.41,52.85,52.92,126044,53.18,53.41,52.85,52.92,126044,0.0,1.0
2024-04-11,53.76,53.92,52.9291,53.27,68480,53.76,53.92,52.9291,53.27,68480,0.0,1.0
2024-04-12,52.5,53.42,52.32,53.17,66284,52.5,53.42,52.32,53.17,66284,0.0,1.0
2024-04-15,51.2628,52.9,51.1069,52.9,107448,51.2628,52.9,51.1069,52.9,107448,0.0,1.0
2024-04-16,50.95,51.325,50.51,50.9,129364,50.95,51.325,50.51,50.9,129364,0.0,1.0
2024-04-17,50.36,51.2381,50.26,51.17,112702,50.36,51.2381,50.26,51.17,112702,0.0,1.0
2024-04-18,50.21,50.97,50.195,50.35,57440,50.21,50.97,50.195,50.35,57440,0.0,1.0
2024-04-19,49.86,50.45,49.69,50.03,74694,49.86,50.45,49.69,50.03,74694,0.0,1.0
2024-04-22,50.17,50.3864,49.4401,49.985,60792,50.17,50.3864,49.4401,49.985,60792,0.0,1.0
2024-04-23,51.05,51.27,50.28,50.28,82066,51.05,51.27,50.28,50.28,82066,0.0,1.0
2024-04-24,51.7,52.14,51.0999,52.03,105701,51.7,52.14,51.0999,52.03,105701,0.0,1.0
2024-04-25,52.05,52.0769,50.99,51.22,68942,52.05,52.0769,50.99,51.22,68942,0.0,1.0
2024-04-26,53.36,53.57,52.65,52.71,87109,53.36,53.57,52.65,52.71,87109,0.0,1.0
2024-04-29,54.73,54.7898,54.0,54.1,107477,54.73,54.7898,54.0,54.1,107477,0.0,1.0
2024-04-30,53.31,54.54,53.31,54.24,65785,53.31,54.54,53.31,54.24,65785,0.0,1.0
2024-05-01,53.16,54.39,52.91,53.08,84383,53.16,54.39,52.91,53.08,84383,0.0,1.0
2024-05-02,53.84,54.03,52.91,53.8,40720,53.84,54.03,52.91,53.8,40720,0.0,1.0
2024-05-03,54.11,54.68,53.73,54.57,124927,54.11,54.68,53.73,54.57,124927,0.0,1.0
2024-05-06,55.03,55.06,54.55,54.59,71231,55.03,55.06,54.55,54.59,71231,0.0,1.0
2024-05-07,54.57,55.01,54.5,54.9,66195,54.57,55.01,54.5,54.9,66195,0.0,1.0
2024-05-08,54.48,54.49,53.9001,54.02,96512,54.48,54.49,53.9001,54.02,96512,0.0,1.0
2024-05-09,54.63,54.67,54.265,54.41,61395,54.63,54.67,54.265,54.41,61395,0.0,1.0
2024-05-10,54.17,55.0,54.07,54.82,38424,54.17,55.0,54.07,54.82,38424,0.0,1.0
2024-05-13,54.51,55.3,54.45,54.45,61391,54.51,55.3,54.45,54.45,61391,0.0,1.0
2024-05-14,55.79,55.9,54.75,54.75,67252,55.79,55.9,54.75,54.75,67252,0.0,1.0
2024-05-15,56.16,56.46,55.86,56.0,69176,56.16,56.46,55.86,56.0,69176,0.0,1.0
2024-05-16,55.7,56.2199,55.7,55.91,62011,55.7,56.2199,55.7,55.91,62011,0.0,1.0
2024-05-17,56.19,56.21,55.732,55.84,66371,56.19,56.21,55.732,55.84,66371,0.0,1.0
2024-05-20,56.63,56.72,56.212,56.34,59353,56.63,56.72,56.212,56.34,59353,0.0,1.0
2024-05-21,56.71,56.75,56.26,56.26,52678,56.71,56.75,56.26,56.26,52678,0.0,1.0
2024-05-22,56.2,56.7857,55.9,56.53,90411,56.2,56.7857,55.9,56.53,90411,0.0,1.0
2024-05-23,55.32,56.77,55.091,56.75,69682,55.32,56.77,55.091,56.75,69682,0.0,1.0
2024-05-24,56.11,56.2,55.51,55.525,71859,56.11,56.2,55.51,55.525,71859,0.0,1.0
2024-05-28,56.04,56.3243,55.72,56.12,93054,56.04,56.3243,55.72,56.12,93054,0.0,1.0
2024-05-29,55.31,55.65,55.24,55.36,110490,55.31,55.65,55.24,55.36,110490,0.0,1.0
2024-05-30,54.27,54.58,54.09,54.23,115972,54.27,54.58,54.09,54.23,115972,0.0,1.0
2024-05-31,54.55,54.785,53.625,54.54,114567,54.55,54.785,53.625,54.54,114567,0.0,1.0
2024-06-03,54.24,55.06,53.681,54.84,68990,54.24,55.06,53.681,54.84,68990,0.0,1.0
2024-06-04,53.89,54.2139,53.7502,53.86,65491,53.89,54.2139,53.7502,53.86,65491,0.0,1.0
2024-06-05,54.91,54.91,54.16,54.16,66143,54.91,54.91,54.16,54.16,66143,0.0,1.0
2024-06-06,54.74,55.02,54.57,54.72,70068,54.74,55.02,54.57,54.72,70068,0.0,1.0
2024-06-07,54.11,54.625,53.89,54.265,87674,54.11,54.625,53.89,54.265,87674,0.0,1.0
2024-06-10,54.29,54.4363,53.73,53.73,40234,54.29,54.4363,53.73,53.73,40234,0.0,1.0
2024-06-11,54.16,54.2,53.5398,54.0,60380,54.16,54.2,53.5398,54.0,60380,0.0,1.0
2024-06-12,55.01,55.65,54.92,55.05,98830,55.01,55.65,54.92,55.05,98830,0.0,1.0
2024-06-13,54.67,55.45,54.56,55.34,105997,54.67,55.45,54.56,55.34,105997,0.0,1.0
2024-06-14,54.1,54.39,53.79,54.39,69387,54.1,54.39,53.79,54.39,69387,0.0,1.0
2024-06-17,54.61,54.7603,53.7,53.92,90171,54.61,54.7603,53.7,53.92,90171,0.0,1.0
2024-06-18,55.17,55.21,54.64,54.64,83002,55.17,55.21,54.64,54.64,83002,0.0,1.0
2024-06-20,54.45,55.2,54.19,55.2,110489,54.45,55.2,54.19,55.2,110489,0.0,1.0
2024-06-21,54.69,54.73,53.97,54.29,155735,54.69,54.73,53.97,54.29,155735,0.0,1.0
2024-06-24,54.28,55.26,54.28,54.56,92126,54.28,55.26,54.28,54.56,92126,0.0,1.0
2024-06-25,54.51,54.53,54.12,54.34,99497,54.51,54.53,54.12,54.34,99497,0.0,1.0
2024-06-26,54.86,54.96,54.13,54.13,69342,54.86,54.96,54.13,54.13,69342,0.0,1.0
2024-06-27,54.95,55.01,54.38,54.53,114926,54.95,55.01,54.38,54.53,114926,0.0,1.0
2024-06-28,55.09,55.66,54.66,55.34,98938,55.09,55.66,54.66,55.34,98938,0.0,1.0
2024-07-01,55.03,55.4,54.87,55.1,100001,55.03,55.4,54.87,55.1,100001,0.0,1.0
2024-07-02,56.45,56.45,54.97,54.97,96930,56.45,56.45,54.97,54.97,96930,0.0,1.0
2024-07-03,57.52,57.62,56.53,56.53,81661,57.52,57.62,56.53,56.53,81661,0.0,1.0
2024-07-05,58.05,58.1,57.35,57.91,131058,58.05,58.1,57.35,57.91,131058,0.0,1.0
2024-07-08,58.43,58.84,58.09,58.09,108151,58.43,58.84,58.09,58.09,108151,0.0,1.0
2024-07-09,58.05,58.38,57.99,58.2,163547,58.05,58.38,57.99,58.2,163547,0.0,1.0
2024-07-10,58.94,58.97,58.1899,58.31,139701,58.94,58.97,58.1899,58.31,139701,0.0,1.0
2024-07-11,58.36,59.7899,58.27,59.21,113276,58.36,59.7899,58.27,59.21,113276,0.0,1.0
2024-07-12,59.4,59.8199,58.5,58.5,78599,59.4,59.8199,58.5,58.5,78599,0.0,1.0
2024-07-15,59.86,60.438,59.68,60.0,122370,59.86,60.438,59.68,60.0,122370,0.0,1.0
2024-07-16,60.82,60.86,59.7367,60.27,65335,60.82,60.86,59.7367,60.27,65335,0.0,1.0
2024-07-17,59.04,60.43,59.0,59.6,78462,59.04,60.43,59.0,59.6,78462,0.0,1.0
2024-07-18,58.25,59.8,58.01,59.4,139661,58.25,59.8,58.01,59.4,139661,0.0,1.0
2024-07-19,57.3,58.28,57.2,58.28,52637,57.3,58.28,57.2,58.28,52637,0.0,1.0
2024-07-22,58.69,58.85,57.67,57.88,147841,58.69,58.85,57.67,57.88,147841,0.0,1.0
2024-07-23,59.0,59.36,58.7,58.7,46733,59.0,59.36,58.7,58.7,46733,0.0,1.0
2024-07-24,56.03,57.87,55.98,57.68,64816,56.03,57.87,55.98,57.68,64816,0.0,1.0
2024-07-25,55.6,56.84,54.84,55.32,83074,55.6,56.84,54.84,55.32,83074,0.0,1.0
2024-07-26,56.49,56.59,55.7602,56.34,43564,56.49,56.59,55.7602,56.34,43564,0.0,1.0
2024-07-29,56.45,57.25,56.23,56.82,48920,56.45,57.25,56.23,56.82,48920,0.0,1.0
2024-07-30,54.99,56.4,54.7,56.25,127349,54.99,56.4,54.7,56.25,127349,0.0,1.0
2024-07-31,56.53,57.265,56.07,56.15,76827,56.53,57.265,56.07,56.15,76827,0.0,1.0
2024-08-01,54.04,56.391,53.59,56.14,76115,54.04,56.391,53.59,56.14,76115,0.0,1.0
2024-08-02,52.16,52.63,51.7915,52.57,131869,52.16,52.63,51.7915,52.57,131869,0.0,1.0
2024-08-05,50.75,51.58,48.25,48.25,311657,50.75,51.58,48.25,48.25,311657,0.0,1.0
2024-08-06,51.27,52.03,50.56,51.44,95439,51.27,52.03,50.56,51.44,95439,0.0,1.0
2024-08-07,50.42,52.43,50.38,52.24,50945,50.42,52.43,50.38,52.24,50945,0.0,1.0
2024-08-08,52.21,52.5,50.57,51.29,57840,52.21,52.5,50.57,51.29,57840,0.0,1.0
2024-08-09,52.19,52.43,51.83,52.18,34836,52.19,52.43,51.83,52.18,34836,0.0,1.0
2024-08-12,52.01,52.54,51.73,52.38,382595,52.01,52.54,51.73,52.38,382595,0.0,1.0
2024-08-13,53.32,53.32,52.26,52.4,224057,53.32,53.32,52.26,52.4,224057,0.0,1.0
2024-08-14,52.89,53.48,52.6,53.46,89012,52.89,53.48,52.6,53.46,89012,0.0,1.0
2024-08-15,54.91,54.95,53.72,53.72,91489,54.91,54.95,53.72,53.72,91489,0.0,1.0
2024-08-16,55.67,55.985,54.76,54.98,93673,55.67,55.985,54.76,54.98,93673,0.0,1.0
2024-08-19,56.55,56.55,55.6,55.85,71498,56.55,56.55,55.6,55.85,71498,0.0,1.0
2024-08-20,55.65,56.615,55.48,56.53,70399,55.65,56.615,55.48,56.53,70399,0.0,1.0
2024-08-21,56.35,56.54,55.63,55.81,42649,56.35,56.54,55.63,55.81,42649,0.0,1.0
2024-08-22,55.2,56.73,55.17,56.55,73734,55.2,56.73,55.17,56.55,73734,0.0,1.0
2024-08-23,56.79,56.8384,55.68,55.96,78879,56.79,56.8384,55.68,55.96,78879,0.0,1.0
2024-08-26,55.98,56.93,55.885,56.78,48147,55.98,56.93,55.885,56.78,48147,0.0,1.0
2024-08-27,55.57,55.84,55.23,55.56,37519,55.57,55.84,55.23,55.56,37519,0.0,1.0
2024-08-28,54.96,56.0,54.7,55.48,74658,54.96,56.0,54.7,55.48,74658,0.0,1.0
2024-08-29,55.56,56.59,55.38,55.38,97027,55.56,56.59,55.38,55.38,97027,0.0,1.0
2024-08-30,56.23,56.2482,55.405,56.085,48885,56.23,56.2482,55.405,56.085,48885,0.0,1.0
2024-09-03,54.09,55.88,53.95,55.72,76136,54.09,55.88,53.95,55.72,76136,0.0,1.0
2024-09-04,54.67,55.38,53.78,53.78,75897,54.67,55.38,53.78,53.78,75897,0.0,1.0
2024-09-05,54.8,55.41,54.59,54.74,57926,54.8,55.41,54.59,54.74,57926,0.0,1.0
2024-09-06,52.71,55.14,52.71,54.97,46999,52.71,55.14,52.71,54.97,46999,0.0,1.0
2024-09-09,53.7,54.15,53.34,53.39,58594,53.7,54.15,53.34,53.39,58594,0.0,1.0
2024-09-10,54.32,54.37,53.29,54.06,69739,54.32,54.37,53.29,54.06,69739,0.0,1.0
2024-09-11,55.61,55.62,53.49,54.42,69672,55.61,55.62,53.49,54.42,69672,0.0,1.0
2024-09-12,55.74,56.11,55.115,55.44,71708,55.74,56.11,55.115,55.44,71708,0.0,1.0
2024-09-13,56.76,56.8199,55.96,55.96,67024,56.76,56.8199,55.96,55.96,67024,0.0,1.0
2024-09-16,56.2,56.57,55.8201,56.57,58434,56.2,56.57,55.8201,56.57,58434,0.0,1.0
2024-09-17,56.37,57.05,56.24,56.58,45352,56.37,57.05,56.24,56.58,45352,0.0,1.0
2024-09-18,56.25,57.7,56.25,56.51,51833,56.25,57.7,56.25,56.51,51833,0.0,1.0
2024-09-19,57.84,58.1,57.25,57.57,78945,57.84,58.1,57.25,57.57,78945,0.0,1.0
2024-09-20,57.84,57.98,57.4,57.72,45250,57.84,57.98,57.4,57.72,45250,0.0,1.0
2024-09-23,58.83,58.9,58.28,58.28,60808,58.83,58.9,58.28,58.28,60808,0.0,1.0
2024-09-24,59.29,59.42,58.7,59.2,67276,59.29,59.42,58.7,59.2,67276,0.0,1.0
2024-09-25,59.61,60.0004,59.14,59.14,135076,59.61,60.0004,59.14,59.14,135076,0.0,1.0
2024-09-26,60.33,60.9,59.78,60.67,50197,60.33,60.9,59.78,60.67,50197,0.0,1.0
2024-09-27,61.06,61.49,60.64,60.64,77706,61.06,61.49,60.64,60.64,77706,0.0,1.0
2024-09-30,60.92,61.2,60.22,60.82,117938,60.92,61.2,60.22,60.82,117938,0.0,1.0
2024-10-01,60.73,61.2676,59.92,61.0,106067,60.73,61.2676,59.92,61.0,106067,0.0,1.0
2024-10-02,61.5,61.78,60.3371,60.45,116884,61.5,61.78,60.3371,60.45,116884,0.0,1.0
2024-10-03,60.57,61.49,60.4,61.17,49187,60.57,61.49,60.4,61.17,49187,0.0,1.0
2024-10-04,61.64,61.7,60.89,61.52,60570,61.64,61.7,60.89,61.52,60570,0.0,1.0
2024-10-07,61.17,61.72,60.8701,61.66,56203,61.17,61.72,60.8701,61.66,56203,0.0,1.0
2024-10-08,61.22,61.5675,61.04,61.04,63348,61.22,61.5675,61.04,61.04,63348,0.0,1.0
2024-10-09,61.36,61.6251,60.8926,61.05,61694,61.36,61.6251,60.8926,61.05,61694,0.0,1.0
2024-10-10,60.91,61.19,60.45,61.04,62474,60.91,61.19,60.45,61.04,62474,0.0,1.0
2024-10-11,61.13,61.28,60.2,60.2,60893,61.13,61.28,60.2,60.2,60893,0.0,1.0
2024-10-14,61.54,61.7098,61.0319,61.32,52008,61.54,61.7098,61.0319,61.32,52008,0.0,1.0
2024-10-15,60.89,61.66,60.595,61.49,45441,60.89,61.66,60.595,61.49,45441,0.0,1.0
2024-10-16,62.11,62.15,61.25,61.29,57297,62.11,62.15,61.25,61.29,57297,0.0,1.0
2024-10-17,62.33,62.925,62.2301,62.67,70317,62.33,62.925,62.2301,62.67,70317,0.0,1.0
2024-10-18,62.65,63.1442,62.54,62.6,57877,62.65,63.1442,62.54,62.6,57877,0.0,1.0
2024-10-21,62.56,63.09,62.05,62.5,77056,62.56,63.09,62.05,62.5,77056,0.0,1.0
2024-10-22,62.07,62.28,61.6801,62.15,36317,62.07,62.28,61.6801,62.15,36317,0.0,1.0
2024-10-23,61.265,62.1,60.72,61.76,63553,61.265,62.1,60.72,61.76,63553,0.0,1.0
2024-10-24,62.35,62.87,62.17,62.57,54156,62.35,62.87,62.17,62.57,54156,0.0,1.0
2024-10-25,62.89,63.205,62.46,62.46,48612,62.89,63.205,62.46,62.46,48612,0.0,1.0
2024-10-28,63.66,64.03,63.15,63.29,57989,63.66,64.03,63.15,63.29,57989,0.0,1.0
2024-10-29,63.89,63.9,63.26,63.64,64631,63.89,63.9,63.26,63.64,64631,0.0,1.0
2024-10-30,62.68,63.8699,62.68,63.3,72647,62.68,63.8699,62.68,63.3,72647,0.0,1.0
2024-10-31,60.98,62.28,60.855,62.23,70983,60.98,62.28,60.855,62.23,70983,0.0,1.0
2024-11-01,61.64,62.09,61.4601,61.5,32474,61.64,62.09,61.4601,61.5,32474,0.0,1.0
2024-11-04,61.17,61.77,60.81,61.21,64652,61.17,61.77,60.81,61.21,64652,0.0,1.0
2024-11-05,62.41,62.45,61.68,61.68,38122,62.41,62.45,61.68,61.68,38122,0.0,1.0
2024-11-06,65.895,65.9376,64.38,64.79,119266,65.895,65.9376,64.38,64.79,119266,0.0,1.0
2024-11-07,66.91,67.32,66.28,66.28,73269,66.91,67.32,66.28,66.28,73269,0.0,1.0
2024-11-08,68.27,68.4799,66.83,66.97,119703,68.27,68.4799,66.83,66.97,119703,0.0,1.0
2024-11-11,70.72,70.9564,69.4249,70.23,117529,70.72,70.9564,69.4249,70.23,117529,0.0,1.0
2024-11-12,69.26,70.37,68.49,70.07,115137,69.26,70.37,68.49,70.07,115137,0.0,1.0
2024-11-13,70.24,72.07,70.13,71.28,163320,70.24,72.07,70.13,71.28,163320,0.0,1.0
2024-11-14,68.0,70.5,67.94,70.35,139560,68.0,70.5,67.94,70.35,139560,0.0,1.0
2024-11-15,67.53,67.9,67.14,67.51,87832,67.53,67.9,67.14,67.51,87832,0.0,1.0
2024-11-18,68.64,69.13,67.85,68.51,133614,68.64,69.13,67.85,68.51,133614,0.0,1.0
2024-11-19,69.94,70.01,67.97,67.97,153063,69.94,70.01,67.97,67.97,153063,0.0,1.0
2024-11-20,69.73,70.14,68.76,69.94,87941,69.73,70.14,68.76,69.94,87941,0.0,1.0
2024-11-21,71.69,71.94,69.5,70.15,98991,71.69,71.94,69.5,70.15,98991,0.0,1.0
2024-11-22,73.16,73.23,72.0481,72.08,89028,73.16,73.23,72.0481,72.08,89028,0.0,1.0
2024-11-25,74.17,75.19,73.75,74.96,157384,74.17,75.19,73.75,74.96,157384,0.0,1.0
2024-11-26,74.26,75.06,73.59,74.05,90861,74.26,75.06,73.59,74.05,90861,0.0,1.0
2024-11-27,74.47,75.5667,73.755,74.52,63740,74.47,75.5667,73.755,74.52,63740,0.0,1.0
2024-11-29,76.76,77.09,75.2,75.45,89591,76.76,77.09,75.2,75.45,89591,0.0,1.0
2024-12-02,75.55,77.59,75.07,77.59,114084,75.55,77.59,75.07,77.59,114084,0.0,1.0
2024-12-03,74.61,75.215,74.23,74.24,120999,74.61,75.215,74.23,74.24,120999,0.0,1.0
2024-12-04,76.14,76.31,74.7425,75.19,73897,76.14,76.31,74.7425,75.19,73897,0.0,1.0
2024-12-05,76.2,77.05,76.05,76.12,102609,76.2,77.05,76.05,76.12,102609,0.0,1.0
2024-12-06,78.44,78.47,76.645,77.24,91531,78.44,78.47,76.645,77.24,91531,0.0,1.0
2024-12-09,77.45,79.36,76.7,79.36,115547,77.45,79.36,76.7,79.36,115547,0.0,1.0
2024-12-10,76.81,78.16,76.64,77.4,115557,76.81,78.16,76.64,77.4,115557,0.0,1.0
2024-12-11,77.81,77.9899,76.37,77.5,63952,77.81,77.9899,76.37,77.5,63952,0.0,1.0
2024-12-12,77.01,77.9185,76.93,77.28,62251,77.01,77.9185,76.93,77.28,62251,0.0,1.0
2024-12-13,78.56,78.56,77.0132,77.5,72397,78.56,78.56,77.0132,77.5,72397,0.0,1.0
2024-12-16,81.17,81.43,78.5721,79.5,216543,81.17,81.43,78.5721,79.5,216543,0.0,1.0
2024-12-17,81.11,81.3,79.9015,81.26,97137,81.11,81.3,79.9015,81.26,97137,0.0,1.0
2024-12-18,77.14,82.51,76.41,81.11,187519,77.14,82.51,76.41,81.11,187519,0.0,1.0
2024-12-19,76.92,79.02,76.16,78.42,155055,76.92,79.02,76.16,78.42,155055,0.0,1.0
2024-12-20,78.08,79.49,75.32,75.72,98349,78.08,79.49,75.32,75.72,98349,0.0,1.0
2024-12-23,78.85,79.19,77.5115,78.55,131923,78.85,79.19,77.5115,78.55,131923,0.0,1.0
2024-12-24,81.35,81.4,78.92,79.27,75465,81.35,81.4,78.92,79.27,75465,0.0,1.0
2024-12-26,82.2,82.43,80.66,81.5,90052,82.2,82.43,80.66,81.5,90052,0.0,1.0
2024-12-27,80.39,81.87,79.48,81.75,135649,80.39,81.87,79.48,81.75,135649,0.0,1.0
2024-12-30,78.55,79.2197,77.34,78.76,106636,78.55,79.2197,77.34,78.76,106636,0.0,1.0
2024-12-31,77.25,79.3,76.96,79.03,133598,77.25,79.3,76.96,79.03,133598,0.0,1.0
2025-01-02,76.52,77.67,75.62,77.41,154837,76.52,77.67,75.62,77.41,154837,0.0,1.0
2025-01-03,81.28,81.36,77.07,77.07,125793,81.28,81.36,77.07,77.07,125793,0.0,1.0
2025-01-06,82.75,83.74,82.25,83.03,192582,82.75,83.74,82.25,83.03,192582,0.0,1.0
2025-01-07,81.24,84.84,80.68,83.69,265120,81.24,84.84,80.68,83.69,265120,0.0,1.0
2025-01-08,79.95,80.5639,78.45,80.35,270793,79.95,80.5639,78.45,80.35,270793,0.0,1.0
2025-01-10,77.96,78.885,77.02,78.42,229485,77.96,78.885,77.02,78.42,229485,0.0,1.0
2025-01-13,76.84,77.03,75.65,76.51,216555,76.84,77.03,75.65,76.51,216555,0.0,1.0
2025-01-14,77.54,79.0,76.91,78.45,104300,77.54,79.0,76.91,78.45,104300,0.0,1.0
2025-01-15,80.21,80.67,79.2,79.69,133914,80.21,80.67,79.2,79.69,133914,0.0,1.0
2025-01-16,80.3,80.94,79.95,80.89,118889,80.3,80.94,79.95,80.89,118889,0.0,1.0
2025-01-17,81.02,82.1,80.9,81.435,115638,81.02,82.1,80.9,81.435,115638,0.0,1.0
2025-01-21,84.38,84.38,81.39,81.78,179878,84.38,84.38,81.39,81.78,179878,0.0,1.0
2025-01-22,84.25,84.8775,84.04,84.32,152429,84.25,84.8775,84.04,84.32,152429,0.0,1.0
2025-01-23,84.925,84.925,83.32,83.63,115178,84.925,84.925,83.32,83.63,115178,0.0,1.0
2025-01-24,84.81,86.2457,84.611,85.17,227697,84.81,86.2457,84.611,85.17,227697,0.0,1.0
2025-01-27,80.95,82.41,79.96,81.69,228234,80.95,82.41,79.96,81.69,228234,0.0,1.0
2025-01-28,81.95,82.16,80.26,81.43,84601,81.95,82.16,80.26,81.43,84601,0.0,1.0
2025-01-29,80.98,82.255,80.26,81.8,111979,80.98,82.255,80.26,81.8,111979,0.0,1.0
2025-01-30,81.8,82.33,80.3,81.63,148951,81.8,82.33,80.3,81.63,148951,0.0,1.0
2025-01-31,82.0,84.36,81.7207,82.23,132197,82.0,84.36,81.7207,82.23,132197,0.0,1.0
2025-02-03,80.39,80.8162,78.43,79.05,331146,80.39,80.8162,78.43,79.05,331146,0.0,1.0
2025-02-04,82.8,82.86,81.5005,81.51,139854,82.8,82.86,81.5005,81.51,139854,0.0,1.0
2025-02-05,82.52,83.0,81.88,82.47,78601,82.52,83.0,81.88,82.47,78601,0.0,1.0
2025-02-06,81.79,82.59,80.871,82.53,114159,81.79,82.59,80.871,82.53,114159,0.0,1.0
2025-02-07,81.14,83.25,80.95,81.81,113788,81.14,83.25,80.95,81.81,113788,0.0,1.0
2025-02-10,82.76,83.0108,81.51,81.59,82133,82.76,83.0108,81.51,81.59,82133,0.0,1.0
2025-02-11,80.18,82.0,80.1221,81.65,103500,80.18,82.0,80.1221,81.65,103500,0.0,1.0
2025-02-12,80.0,80.9486,79.0,79.2092,118639,80.0,80.9486,79.0,79.2092,118639,0.0,1.0
2025-02-13,81.54,81.75,80.5,80.73,87433,81.54,81.75,80.5,80.73,87433,0.0,1.0
2025-02-14,81.86,81.92,80.97,81.84,86090,81.86,81.92,80.97,81.84,86090,0.0,1.0
2025-02-18,82.37,83.7299,81.75,82.57,99871,82.37,83.7299,81.75,82.57,99871,0.0,1.0
2025-02-19,81.23,82.5,81.01,82.47,97630,81.23,82.5,81.01,82.47,97630,0.0,1.0
2025-02-20,80.12,81.0,78.28,81.0,192978,80.12,81.0,78.28,81.0,192978,0.0,1.0
2025-02-21,76.91,80.8925,76.59,80.75,171243,76.91,80.8925,76.59,80.75,171243,0.0,1.0
2025-02-24,74.65,76.9,73.96,76.9,220730,74.65,76.9,73.96,76.9,220730,0.0,1.0
2025-02-25,72.8,74.4563,71.92,74.11,141729,72.8,74.4563,71.92,74.11,141729,0.0,1.0
2025-02-26,73.63,74.718,73.09,73.77,65166,73.63,74.718,73.09,73.77,65166,0.0,1.0
2025-02-27,71.87,74.985,71.77,74.67,131876,71.87,74.985,71.77,74.67,131876,0.0,1.0
2025-02-28,72.86,72.94,69.78,70.04,195260,72.86,72.94,69.78,70.04,195260,0.0,1.0
2025-03-03,70.12,74.26,69.48,73.98,178103,70.12,74.26,69.48,73.98,178103,0.0,1.0
2025-03-04,69.96,71.81,67.64,68.43,158255,69.96,71.81,67.64,68.43,158255,0.0,1.0
2025-03-05,71.87,72.1182,69.43,69.89,83817,71.87,72.1182,69.43,69.89,83817,0.0,1.0
2025-03-06,69.28,71.28,68.79,70.41,105817,69.28,71.28,68.79,70.41,105817,0.0,1.0
2025-03-07,69.99,70.175,67.3836,68.79,110671,69.99,70.175,67.3836,68.79,110671,0.0,1.0
2025-03-10,66.56,68.91,65.78,68.43,155105,66.56,68.91,65.78,68.43,155105,0.0,1.0
2025-03-11,65.88,67.02,64.7,65.75,112440,65.88,67.02,64.7,65.75,112440,0.0,1.0
2025-03-12,67.22,68.0,66.29,67.86,97550,67.22,68.0,66.29,67.86,97550,0.0,1.0
2025-03-13,65.76,67.235,65.23,66.92,93846,65.76,67.235,65.23,66.92,93846,0.0,1.0
2025-03-14,68.45,68.52,66.9,66.9,134497,68.45,68.52,66.9,66.9,134497,0.0,1.0
2025-03-17,69.31,69.8217,68.52,68.56,79992,69.31,69.8217,68.52,68.56,79992,0.0,1.0
2025-03-18,67.98,68.51,67.63,68.44,110247,67.98,68.51,67.63,68.44,110247,0.0,1.0
2025-03-19,69.49,70.06,68.39,68.39,69156,69.49,70.06,68.39,68.39,69156,0.0,1.0
2025-03-20,69.07,69.9,68.68,68.68,54686,69.07,69.9,68.68,68.68,54686,0.0,1.0
2025-03-21,69.57,69.645,67.97,68.16,44917,69.57,69.645,67.97,68.16,44917,0.0,1.0
2025-03-24,72.6,72.7,71.0,71.09,86683,72.6,72.7,71.0,71.09,86683,0.0,1.0
2025-03-25,72.97,72.97,72.03,72.79,34766,72.97,72.97,72.03,72.79,34766,0.0,1.0
2025-03-26,70.67,73.01,70.26,72.635,70499,70.67,73.01,70.26,72.635,70499,0.0,1.0
2025-03-27,69.65,71.289,69.52,70.0,56378,69.65,71.289,69.52,70.0,56378,0.0,1.0
2025-03-28,67.09,69.5,66.8601,69.44,83774,67.09,69.5,66.8601,69.44,83774,0.0,1.0
2025-03-31,66.26,66.49,64.19,65.05,122214,66.26,66.49,64.19,65.05,122214,0.0,1.0
2025-04-01,66.57,67.2283,65.2701,66.16,92887,66.57,67.2283,65.2701,66.16,92887,0.0,1.0
2025-04-02,68.38,68.88,65.33,65.33,108174,68.38,68.88,65.33,65.33,108174,0.0,1.0
2025-04-03,64.32,65.9383,63.8663,64.71,126353,64.32,65.9383,63.8663,64.71,126353,0.0,1.0
2025-04-04,59.47,62.17,58.15,61.54,299406,59.47,62.17,58.15,61.54,299406,0.0,1.0
2025-04-07,60.06,62.38,55.53,56.26,216313,60.06,62.38,55.53,56.26,216313,0.0,1.0
2025-04-08,58.8,63.545,57.86,63.0,242053,58.8,63.545,57.86,63.0,242053,0.0,1.0
2025-04-09,67.06,67.4,58.81,58.81,406251,67.06,67.4,58.81,58.81,406251,0.0,1.0
2025-04-10,64.26,65.55,62.15,65.22,155108,64.26,65.55,62.15,65.22,155108,0.0,1.0
2025-04-11,65.61,65.69,63.4001,64.29,80332,65.61,65.69,63.4001,64.29,80332,0.0,1.0
2025-04-14,65.98,67.4447,65.1,67.29,104203,65.98,67.4447,65.1,67.29,104203,0.0,1.0
2025-04-15,66.3,67.07,65.77,65.92,76516,66.3,67.07,65.77,65.92,76516,0.0,1.0
2025-04-16,64.61,65.6389,63.42,64.89,78979,64.61,65.6389,63.42,64.89,78979,0.0,1.0
2025-04-17,64.69,65.11,64.13,65.11,57982,64.69,65.11,64.13,65.11,57982,0.0,1.0
2025-04-21,62.58,63.81,61.7728,63.545,146732,62.58,63.81,61.7728,63.545,146732,0.0,1.0
2025-04-22,63.88,64.47,62.91,63.35,89690,63.88,64.47,62.91,63.35,89690,0.0,1.0
2025-04-23,66.09,67.75,65.85,66.78,232158,66.09,67.75,65.85,66.78,232158,0.0,1.0
2025-04-24,68.6,68.81,66.33,66.33,110066,68.6,68.81,66.33,66.33,110066,0.0,1.0
2025-04-25,70.01,70.1298,68.2281,68.61,91496,70.01,70.1298,68.2281,68.61,91496,0.0,1.0
2025-04-28,70.27,71.02,68.745,70.38,73831,70.27,71.02,68.745,70.38,73831,0.0,1.0
2025-04-29,70.91,70.99,69.78,69.92,57199,70.91,70.99,69.78,69.92,57199,0.0,1.0
2025-04-30,69.96,70.1,67.82,69.1,97199,69.96,70.1,67.82,69.1,97199,0.0,1.0
2025-05-01,70.51,71.33,70.303,70.78,78958,70.51,71.33,70.303,70.78,78958,0.0,1.0
2025-05-02,73.2,73.75,71.67,71.67,135238,73.2,73.75,71.67,71.67,135238,0.0,1.0
2025-05-05,72.37,73.07,72.1013,72.43,73648,72.37,73.07,72.1013,72.43,73648,0.0,1.0
2025-05-06,71.21,71.35,70.25,70.85,82078,71.21,71.35,70.25,70.85,82078,0.0,1.0
2025-05-07,71.62,71.67,70.63,71.35,101060,71.62,71.67,70.63,71.35,101060,0.0,1.0
2025-05-08,72.85,73.6781,71.9601,72.53,74939,72.85,73.6781,71.9601,72.53,74939,0.0,1.0
2025-05-09,72.94,73.51,72.4099,73.33,58671,72.94,73.51,72.4099,73.33,58671,0.0,1.0
2025-05-12,75.79,76.56,74.7501,76.38,184789,75.79,76.56,74.7501,76.38,184789,0.0,1.0
2025-05-13,77.95,78.3896,76.36,76.36,147186,77.95,78.3896,76.36,76.36,147186,0.0,1.0
2025-05-14,79.21,79.32,78.0,78.46,124083,79.21,79.32,78.0,78.46,124083,0.0,1.0
2025-05-15,79.26,79.32,78.19,78.47,126668,79.26,79.32,78.19,78.47,126668,0.0,1.0
2025-05-16,80.7,80.72,79.72,80.01,182869,80.7,80.72,79.72,80.01,182869,0.0,1.0
2025-05-19,78.98,79.31,78.385,78.48,122374,78.98,79.31,78.385,78.48,122374,0.0,1.0
2025-05-20,79.25,79.89,78.64,79.02,1936555,79.25,79.89,78.64,79.02,1936555,0.0,1.0
2025-05-21,77.31,79.5,76.9104,78.7,131482,77.31,79.5,76.9104,78.7,131482,0.0,1.0
2025-05-22,77.93,78.6586,76.78,76.92,90476,77.93,78.6586,76.78,76.92,90476,0.0,1.0
2025-05-23,78.19,78.51,77.0,77.1,218059,78.19,78.51,77.0,77.1,218059,0.0,1.0
2025-05-27,81.31,81.45,79.76,79.76,138070,81.31,81.45,79.76,79.76,138070,0.0,1.0
2025-05-28,81.01,82.0699,80.8699,81.85,118874,81.01,82.0699,80.8699,81.85,118874,0.0,1.0
2025-05-29,80.27,82.155,79.98,82.14,72526,80.27,82.155,79.98,82.14,72526,0.0,1.0
2025-05-30,79.54,80.2,78.28,79.71,114993,79.54,80.2,78.28,79.71,114993,0.0,1.0
2025-06-02,79.66,79.79,78.5,79.62,102652,79.66,79.79,78.5,79.62,102652,0.0,1.0
2025-06-03,80.6,81.08,80.21,80.51,90053,80.6,81.08,80.21,80.51,90053,0.0,1.0
2025-06-04,80.48,80.945,79.375,80.94,92610,80.48,80.945,79.375,80.94,92610,0.0,1.0
2025-06-05,78.32,80.88,77.57,80.52,191926,78.32,80.88,77.57,80.52,191926,0.0,1.0
2025-06-06,80.9,81.19,79.665,79.69,140510,80.9,81.19,79.665,79.69,140510,0.0,1.0
2025-06-09,83.3,83.45,80.9737,82.29,174560,83.3,83.45,80.9737,82.29,174560,0.0,1.0
2025-06-10,83.38,83.78,82.24,83.49,241556,83.38,83.78,82.24,83.49,241556,0.0,1.0
2025-06-11,84.46,85.17,83.41,84.29,164157,84.46,85.17,83.41,84.29,164157,0.0,1.0
2025-06-12,83.58,84.29,83.52,83.83,83929,83.58,84.29,83.52,83.83,83929,0.0,1.0
2025-06-13,82.27,83.395,81.5648,81.92,104200,82.27,83.395,81.5648,81.92,104200,0.0,1.0
2025-06-16,83.98,84.47,83.44,83.57,123965,83.98,84.47,83.44,83.57,123965,0.0,1.0
2025-06-17,82.98,84.135,82.65,83.595,82819,82.98,84.135,82.65,83.595,82819,0.0,1.0
2025-06-18,83.45,84.1701,82.9419,83.22,161064,83.45,84.1701,82.9419,83.22,161064,0.0,1.0
2025-06-20,83.16,84.31,82.8699,84.21,77654,83.16,84.31,82.8699,84.21,77654,0.0,1.0
2025-06-23,84.74,85.64,83.0212,83.19,190058,84.74,85.64,83.0212,83.19,190058,0.0,1.0
2025-06-24,85.63,86.0,84.69,85.84,131383,85.63,86.0,84.69,85.84,131383,0.0,1.0
2025-06-25,85.65,87.01,85.5027,86.715,145026,85.65,87.01,85.5027,86.715,145026,0.0,1.0
2025-06-26,87.79,87.9,85.57,85.57,181747,87.79,87.9,85.57,85.57,181747,0.0,1.0
2025-06-27,88.34,89.21,87.5129,88.32,168131,88.34,89.21,87.5129,88.32,168131,0.0,1.0
2025-06-30,89.17,89.895,88.855,89.35,178037,89.17,89.895,88.855,89.35,178037,0.0,1.0
2025-07-01,86.2,88.08,85.995,88.08,157858,86.2,88.08,85.995,88.08,157858,0.0,1.0
2025-07-02,87.76,87.76,86.2046,86.65,177243,87.76,87.76,86.2046,86.65,177243,0.0,1.0
2025-07-03,88.77,88.865,88.08,88.49,81148,88.77,88.865,88.08,88.49,81148,0.0,1.0
2025-07-07,88.17,88.4,87.15,88.07,182126,88.17,88.4,87.15,88.07,182126,0.0,1.0
2025-07-08,88.47,89.02,87.8301,88.51,101507,88.47,89.02,87.8301,88.51,101507,0.0,1.0
2025-07-09,89.22,89.25,88.02,88.8,133846,89.22,89.25,88.02,88.8,133846,0.0,1.0
2025-07-10,90.79,91.0,89.11,89.69,170156,90.79,91.0,89.11,89.69,170156,0.0,1.0
2025-07-11,91.86,92.25,90.97,91.01,198957,91.86,92.25,90.97,91.01,198957,0.0,1.0
2025-07-14,93.3,93.36,91.1324,91.86,197033,93.3,93.36,91.1324,91.86,197033,0.0,1.0
2025-07-15,93.79,94.53,93.58,94.4,172680,93.79,94.53,93.58,94.4,172680,0.0,1.0
2025-07-16,96.57,96.7199,93.43,94.47,317525,96.57,96.7199,93.43,94.47,317525,0.0,1.0
2025-07-17,99.76,99.79,97.02,97.44,403409,99.76,99.79,97.02,97.44,403409,0.0,1.0
2025-07-18,99.96,100.565,99.3,99.84,224777,99.96,100.565,99.3,99.84,224777,0.0,1.0
2025-07-21,98.18,100.79,98.0335,100.63,276092,98.18,100.79,98.0335,100.63,276092,0.0,1.0
2025-07-22,96.79,97.4494,94.5,97.0,256499,96.79,97.4494,94.5,97.0,256499,0.0,1.0
2025-07-23,99.49,99.5,97.45,97.45,150775,99.49,99.5,97.45,97.45,150775,0.0,1.0
2025-07-24,97.36,98.64,97.0201,98.47,189388,97.36,98.64,97.0201,98.47,189388,0.0,1.0
2025-07-25,98.47,98.7478,97.16,97.48,104362,98.47,98.7478,97.16,97.48,104362,0.0,1.0
2025-07-28,98.02,99.67,97.39,99.58,161967,98.02,99.67,97.39,99.58,161967,0.0,1.0
2025-07-29,96.13,98.53,95.57,98.4,202659,96.13,98.53,95.57,98.4,202659,0.0,1.0
2025-07-30,97.76,98.28,96.68,96.8,182438,97.76,98.28,96.68,96.8,182438,0.0,1.0
2025-07-31,97.07,98.635,96.4704,98.16,170785,97.07,98.635,96.4704,98.16,170785,0.0,1.0
2025-08-01,94.6,95.8601,92.8481,94.78,334198,94.6,95.8601,92.8481,94.78,334198,0.0,1.0
2025-08-04,98.03,98.1,96.0,96.29,196882,98.03,98.1,96.0,96.29,196882,0.0,1.0
2025-08-05,98.63,100.22,97.47,99.35,313522,98.63,100.22,97.47,99.35,313522,0.0,1.0
2025-08-06,98.27,98.6867,97.59,98.58,115285,98.27,98.6867,97.59,98.58,115285,0.0,1.0
2025-08-07,98.12,98.82,96.91,98.48,110216,98.12,98.82,96.91,98.48,110216,0.0,1.0
2025-08-08,99.26,100.0481,98.683,98.87,180841,99.26,100.0481,98.683,98.87,180841,0.0,1.0
2025-08-11,99.14,100.76,98.95,99.96,217351,99.14,100.76,98.95,99.96,217351,0.0,1.0
2025-08-12,101.58,101.74,99.09,99.59,233515,101.58,101.74,99.09,99.59,233515,0.0,1.0
2025-08-13,102.06,103.1299,100.4093,102.93,276442,102.06,103.1299,100.4093,102.93,276442,0.0,1.0
2025-08-14,100.78,102.07,99.8568,100.97,193143,100.78,102.07,99.8568,100.97,193143,0.0,1.0
2025-08-15,99.95,101.17,99.13,101.17,151586,99.95,101.17,99.13,101.17,151586,0.0,1.0
2025-08-18,100.06,100.49,99.01,99.85,132027,100.06,100.49,99.01,99.85,132027,0.0,1.0
2025-08-19,96.15,100.0,95.96,100.0,329764,96.15,100.0,95.96,100.0,329764,0.0,1.0
2025-08-20,95.28,95.535,92.56,95.32,267720,95.28,95.535,92.56,95.32,267720,0.0,1.0
2025-08-21,95.36,95.74,94.6,95.23,117773,95.36,95.74,94.6,95.23,117773,0.0,1.0
2025-08-22,98.54,98.8944,95.12,95.48,226617,98.54,98.8944,95.12,95.48,226617,0.0,1.0
2025-08-25,98.68,99.39,97.56,98.43,197517,98.68,99.39,97.56,98.43,197517,0.0,1.0
2025-08-26,99.94,100.29,98.835,98.835,152441,99.94,100.29,98.835,98.835,152441,0.0,1.0
2025-08-27,99.24,99.96,99.04,99.96,109946,99.24,99.96,99.04,99.96,109946,0.0,1.0
2025-08-28,99.82,100.0,99.15,99.4,104892,99.82,100.0,99.15,99.4,104892,0.0,1.0
2025-08-29,97.96,99.8649,97.4,99.68,101642,97.96,99.8649,97.4,99.68,101642,0.0,1.0
2025-09-02,97.31,97.33,94.9001,95.635,131685,97.31,97.33,94.9001,95.635,131685,0.0,1.0
2025-09-03,96.14,98.08,95.8001,98.08,147656,96.14,98.08,95.8001,98.08,147656,0.0,1.0
2025-09-04,96.18,96.4899,95.04,96.14,109379,96.18,96.4899,95.04,96.14,109379,0.0,1.0
2025-09-05,97.18,97.49,95.18,97.35,106275,97.18,97.49,95.18,97.35,106275,0.0,1.0
2025-09-08,97.25,98.1477,96.852,97.63,102717,97.25,98.1477,96.852,97.63,102717,0.0,1.0
2025-09-09,97.0,97.62,96.0601,97.43,101901,97.0,97.62,96.0601,97.43,101901,0.0,1.0
2025-09-10,97.28,98.0545,96.88,98.0,103858,97.28,98.0545,96.88,98.0,103858,0.0,1.0
2025-09-11,99.0,99.6299,97.38,97.58,125407,99.0,99.6299,97.38,97.58,125407,0.0,1.0
2025-09-12,100.75,100.93,99.335,99.59,182621,100.75,100.93,99.335,99.59,182621,0.0,1.0
2025-09-15,103.1,103.11,101.72,102.3,231977,103.1,103.11,101.72,102.3,231977,0.0,1.0
2025-09-16,103.94,104.07,102.5,103.41,136731,103.94,104.07,102.5,103.41,136731,0.0,1.0
2025-09-17,104.0,104.4699,102.0,103.87,164690,104.0,104.4699,102.0,103.87,164690,0.0,1.0
2025-09-18,106.3,106.68,104.3,104.97,171202,106.3,106.68,104.3,104.97,171202,0.0,1.0
2025-09-19,108.4,108.76,106.9,107.04,224873,108.4,108.76,106.9,107.04,224873,0.0,1.0
2025-09-22,110.18,110.3,107.8901,108.63,260496,110.18,110.3,107.8901,108.63,260496,0.0,1.0
2025-09-23,110.895,112.109,109.94,110.75,261965,110.895,112.109,109.94,110.75,261965,0.0,1.0
2025-09-24,109.42,111.51,108.97,111.48,173073,109.42,111.51,108.97,111.48,173073,0.0,1.0
2025-09-25,108.49,109.18,105.62,107.13,323418,108.49,109.18,105.62,107.13,323418,0.0,1.0
2025-09-26,109.31,109.605,107.83,108.89,200063,109.31,109.605,107.83,108.89,200063,0.0,1.0
2025-09-29,110.48,111.3,110.11,111.09,171695,110.48,111.3,110.11,111.09,171695,0.0,1.0
2025-09-30,111.56,111.6,109.74,110.39,137956,111.56,111.6,109.74,110.39,137956,0.0,1.0
2025-10-01,113.52,113.68,111.0,111.1,262863,113.52,113.68,111.0,111.1,262863,0.0,1.0
2025-10-02,115.6,115.8,114.47,115.47,297497,115.6,115.8,114.47,115.47,297497,0.0,1.0
2025-10-03,116.62,117.3,114.9,116.66,444990,116.62,117.3,114.9,116.66,444990,0.0,1.0
2025-10-06,122.05,122.29,120.09,120.36,704095,122.05,122.29,120.09,120.36,704095,0.0,1.0
2025-10-07,120.51,123.5092,119.57,122.31,708573,120.51,123.5092,119.57,122.31,708573,0.0,1.0
2025-10-08,122.98,123.06,120.1545,120.58,349736,122.98,123.06,120.1545,120.58,349736,0.0,1.0
2025-10-09,121.71,123.767,120.44,122.82,305020,121.71,123.767,120.44,122.82,305020,0.0,1.0
2025-10-10,115.95,123.23,115.78,121.81,626557,115.95,123.23,115.78,121.81,626557,0.0,1.0
2025-10-13,120.15,120.82,118.27,119.43,360220,120.15,120.82,118.27,119.43,360220,0.0,1.0
2025-10-14,120.73,122.25,115.73,117.89,319113,120.73,122.25,115.73,117.89,319113,0.0,1.0
2025-10-15,120.92,124.18,118.79,123.31,480930,120.92,124.18,118.79,123.31,480930,0.0,1.0
2025-10-16,118.14,122.52,117.72,121.88,346325,118.14,122.52,117.72,121.88,346325,0.0,1.0
2025-10-17,116.24,117.7103,114.46,116.57,312250,116.24,117.7103,114.46,116.57,312250,0.0,1.0
2025-10-20,119.01,119.51,118.13,118.47,265636,119.01,119.51,118.13,118.47,265636,0.0,1.0
2025-10-21,118.65,119.705,117.4239,119.01,157617,118.65,119.705,117.4239,119.01,157617,0.0,1.0
2025-10-22,114.76,118.2,112.55,118.0,396747,114.76,118.2,112.55,118.0,396747,0.0,1.0
2025-10-23,117.63,118.08,114.3,114.64,260558,117.63,118.08,114.3,114.64,260558,0.0,1.0
2025-10-24,119.18,120.0,118.65,119.83,229721,119.18,120.0,118.65,119.83,229721,0.0,1.0
2025-10-27,121.22,122.0025,120.45,121.78,251929,121.22,122.0025,120.45,121.78,251929,0.0,1.0
2025-10-28,121.19,122.84,121.06,122.03,327910,121.19,122.84,121.06,122.03,327910,0.0,1.0
2025-10-29,124.69,125.315,122.7016,123.54,653206,124.69,125.315,122.7016,123.54,653206,0.0,1.0
2025-10-30,121.78,123.8,121.78,123.0,267597,121.78,123.8,121.78,123.0,267597,0.0,1.0
2025-10-31,124.22,124.852,122.31,123.73,314497,124.22,124.852,122.31,123.73,314497,0.0,1.0
2025-11-03,124.02,124.99,122.6,124.99,261623,124.02,124.99,122.6,124.99,261623,0.0,1.0
2025-11-04,118.7,121.66,118.69,120.0,454766,118.7,121.66,118.69,120.0,454766,0.0,1.0
2025-11-05,118.7,119.59,116.39,118.13,537736,118.7,119.59,116.39,118.13,537736,0.0,1.0
2025-11-06,113.46,118.49,112.99,118.47,438736,113.46,118.49,112.99,118.47,438736,0.0,1.0
2025-11-07,113.25,113.46,108.59,110.91,586365,113.25,113.46,108.59,110.91,586365,0.0,1.0
2025-11-10,116.47,117.09,115.0,117.09,301592,116.47,117.09,115.0,117.09,301592,0.0,1.0
2025-11-11,115.13,115.882,114.05,115.77,187310,115.13,115.882,114.05,115.77,187310,0.0,1.0
2025-11-12,114.76,116.555,113.985,116.13,156088,114.76,116.555,113.985,116.13,156088,0.0,1.0
2025-11-13,108.36,113.22,107.92,113.01,348528,108.36,113.22,107.92,113.01,348528,0.0,1.0
2025-11-14,108.48,110.22,105.01,105.12,267205,108.48,110.22,105.01,105.12,267205,0.0,1.0
2025-11-17,106.57,109.04,105.332,107.88,272032,106.57,109.04,105.332,107.88,272032,0.0,1.0
2025-11-18,105.32,106.61,103.68,105.14,295910,105.32,106.61,103.68,105.14,295910,0.0,1.0
2025-11-19,105.56,107.25,104.54,105.57,163325,105.56,107.25,104.54,105.57,163325,0.0,1.0
2025-11-20,101.26,109.35,101.19,108.86,355947,101.26,109.35,101.19,108.86,355947,0.0,1.0
2025-11-21,102.0,103.12,98.35,101.55,417135,102.0,103.12,98.35,101.55,417135,0.0,1.0
2025-11-24,106.05,106.2993,102.85,103.055,167320,106.05,106.2993,102.85,103.055,167320,0.0,1.0
2025-11-25,107.47,107.6887,104.01,106.14,110054,107.47,107.6887,104.01,106.14,110054,0.0,1.0
2025-11-26,109.16,109.69,108.09,108.51,194216,109.16,109.69,108.09,108.51,194216,0.0,1.0