date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-09-30,19.99,20.06,19.92,20.06,5501,16.6838679805231,16.7422907298296,16.6254452312167,16.7422907298296,6591.09686844646,0.0,1.0
2014-10-01,19.551,19.66,19.551,19.6499,8075,16.317473881301,16.4084464480783,16.317473881301,16.4000168799641,9675.16946240778,0.0,1.0
2014-10-02,19.43,19.45,19.4,19.4,15487,16.2164859860713,16.2331782001588,16.1914476649399,16.1914476649399,18555.9565900073,0.0,1.0
2014-10-03,20.14,20.17,20.084,20.11,8340,16.8090595861799,16.8340979073112,16.7623213867347,16.7840212650485,9992.68276365085,0.0,1.0
2014-10-06,19.968,20.23,19.968,20.23,5050,16.6655065450268,16.8841745495739,16.6655065450268,16.8841745495739,6050.72517463272,0.0,1.0
2014-10-07,19.8,19.85,19.8,19.849,4550,16.5252919466913,16.5670224819102,16.5252919466913,16.5661878712058,5451.64347417401,0.0,1.0
2014-10-08,19.93,19.93,19.42,19.57,4222,16.6337913382604,16.6337913382604,16.2081398790275,16.3333314846842,5058.64587867314,0.0,1.0
2014-10-09,19.65,19.96,19.59,19.91,16417,16.4001003410345,16.6588296593918,16.3500236987718,16.6170991241729,19670.2485528604,0.0,1.0
2014-10-10,18.949,19.59,18.949,19.59,3335,15.8150382372653,16.3500236987718,15.8150382372653,16.3500236987718,3995.87494205942,0.0,1.0
2014-10-13,18.966,18.97,18.71,18.89,4011,15.8292266192397,15.8325650620572,15.6155662789189,15.765796205707,4805.83340107957,0.0,1.0
2014-10-14,18.76,18.8199,18.69,18.8199,5178,15.6572968141378,15.70728999533,15.5988740648313,15.70728999533,6204.09008995013,0.0,1.0
2014-10-15,18.441,18.65,18.441,18.46,3475,15.3910559994411,15.5654896366562,15.3910559994411,15.4069136028243,4163.61781818785,0.0,1.0
2014-10-16,18.95,18.95,18.58,18.58,3845,15.8158728479697,15.8158728479697,15.5070668873497,15.5070668873497,4606.93827652727,0.0,1.0
2014-10-17,18.87,19.01,18.8,18.99,6758,15.7491039916194,15.8659494902324,15.6906812423129,15.8492572761448,8097.18826339957,0.0,1.0
2014-10-20,19.06,19.06,18.98,18.98,4980,15.9076800254513,15.9076800254513,15.840911169101,15.840911169101,5966.85373656849,0.0,1.0
2014-10-21,19.56,19.58,19.28,19.29,10476,16.3249853776404,16.341677591728,16.0912943804145,16.0996404874583,12551.9597880104,0.0,1.0
2014-10-22,19.3968,19.57,19.3968,19.55,3320,16.1887769106859,16.3333314846842,16.1887769106859,16.3166392705967,3977.90249104567,0.0,1.0
2014-10-23,19.6,19.6,19.56,19.56,5215,16.3583698058156,16.3583698058156,16.3249853776404,16.3249853776404,6248.42213578407,0.0,1.0
2014-10-24,19.7301,19.7301,19.72,19.72,3605,16.4669526584552,16.4669526584552,16.458523090341,16.458523090341,4319.37906030712,0.0,1.0
2014-10-27,19.66,19.74,19.65,19.74,7237,16.4084464480783,16.4752153044286,16.4001003410345,16.4752153044286,8671.10853243899,0.0,1.0
2014-10-28,20.08,20.08,19.7099,19.71,5983,16.7589829439172,16.7589829439172,16.4500935222268,16.4501769832972,7168.61162768861,0.0,1.0
2014-10-29,19.7999,19.91,19.73,19.91,5050,16.5252084856208,16.6170991241729,16.4668691973848,16.6170991241729,6050.72517463272,0.0,1.0
2014-10-30,19.81,19.81,19.58,19.77,5330,16.533638053735,16.533638053735,16.341677591728,16.5002536255599,6386.21092688959,0.0,1.0
2014-10-31,20.33,20.34,20.31,20.3101,1300,16.9676356200118,16.9759817270556,16.9509434059242,16.9510268669946,1557.61242119258,0.0,1.0
2014-11-03,20.4,20.53,20.4,20.44,2177,17.0260583693183,17.1345577608874,17.0260583693183,17.0594427974934,2608.40172379711,0.0,1.0
2014-11-04,20.4,20.4,20.29,20.29,756,17.0260583693183,17.0260583693183,16.9342511918366,16.9342511918366,905.811531093529,0.0,1.0
2014-11-05,20.2,20.4932,20.2,20.4932,1950,16.8591362284426,17.1038440869663,16.8591362284426,17.1038440869663,2336.41863178887,0.0,1.0
2014-11-06,20.2777,20.28,20.15,20.19,1445,16.9239854801728,16.9259050847929,16.8174056932237,16.8507901213988,1731.3461143256,0.0,1.0
2014-11-07,20.17,20.3,20.17,20.3,450,16.8340979073112,16.9425972988804,16.8340979073112,16.9425972988804,539.173530412817,0.0,1.0
2014-11-10,20.45,20.45,20.39,20.39,2555,17.0677889045372,17.0677889045372,17.0177122622745,17.0177122622745,3061.30748934387,0.0,1.0
2014-11-11,20.37,20.3705,20.37,20.3705,550,17.0010200481869,17.0014373535391,17.0010200481869,17.0014373535391,658.989870504553,0.0,1.0
2014-11-12,20.4698,20.48,20.3372,20.39,2042,17.0843141964839,17.0928272256685,16.9736448170833,17.0177122622745,2446.64966467326,0.0,1.0
2014-11-13,20.4117,20.47,20.4117,20.47,1525,17.0358233145595,17.0844811186247,17.0358233145595,17.0844811186247,1827.19918639899,0.0,1.0
2014-11-14,20.747,20.747,20.52,20.52,404,17.3156682837375,17.3156682837375,17.1262116538437,17.1262116538437,484.058013970618,0.0,1.0
2014-11-17,20.7,20.7,20.7,20.7,304,17.2764415806318,17.2764415806318,17.2764415806318,17.2764415806318,364.241673878879,0.0,1.0
2014-11-18,20.5599,20.63,20.5599,20.63,476,17.1595126209484,17.2180188313253,17.1595126209484,17.2180188313253,570.325778836666,0.0,1.0
2014-11-19,20.236,20.48,20.236,20.48,2099,16.8891822138002,17.0928272256685,16.8891822138002,17.0928272256685,2514.94497852556,0.0,1.0
2014-11-20,20.34,20.34,20.34,20.34,250,16.9759817270556,16.9759817270556,16.9759817270556,16.9759817270556,299.540850229342,0.0,1.0
2014-11-21,20.41,20.75,20.39,20.75,3939,17.034404476362,17.3181721158507,17.0177122622745,17.3181721158507,4719.56563621353,0.0,1.0
2014-11-24,20.57,20.57,20.45,20.49,2479,17.1679421890626,17.1679421890626,17.0677889045372,17.1011733327123,2970.24707087415,0.0,1.0
2014-11-25,20.55,20.58,20.5,20.58,1225,17.151249974975,17.1762882961064,17.1095194397561,17.1762882961064,1467.75016612378,0.0,1.0
2014-11-26,20.602,20.62,20.5999,20.6,7060,17.1946497316027,17.2096727242815,17.1928970491235,17.1929805101939,8459.03361047662,0.0,1.0
2014-11-28,20.7089,20.72,20.7089,20.72,1350,17.2838696159007,17.2931337947193,17.2838696159007,17.2931337947193,1617.52059123845,0.0,1.0
2014-12-01,20.2,20.7,20.2,20.7,1545,16.8591362284426,17.2764415806318,16.8591362284426,17.2764415806318,1851.16245441733,0.0,1.0
2014-12-02,20.199,20.199,20.119,20.119,350,16.8583016177382,16.8583016177382,16.7915327613879,16.7915327613879,419.35719032108,0.0,1.0
2014-12-03,20.23,20.23,20.23,20.23,250,16.8841745495739,16.8841745495739,16.8841745495739,16.8841745495739,299.540850229343,0.0,1.0
2014-12-04,20.25,20.25,20.218,20.25,1125,16.9008667636615,16.9008667636615,16.8741592211214,16.9008667636615,1347.93382603204,0.0,1.0
2014-12-05,20.3399,20.34,20.33,20.34,1775,16.9758982659851,16.9759817270556,16.9676356200118,16.9759817270556,2126.74003662833,0.0,1.0
2014-12-08,20.0599,20.319,20.0599,20.319,608,16.7422072687592,16.9584549022636,16.7422072687592,16.9584549022636,728.48334775776,0.0,1.0
2014-12-09,20.0212,20.0212,19.72,19.72,645,16.7099078344997,16.7099078344997,16.458523090341,16.458523090341,772.815393591705,0.0,1.0
2014-12-10,20.02,20.02,20.02,20.02,250,16.7089063016545,16.7089063016545,16.7089063016545,16.7089063016545,299.540850229342,0.0,1.0
2014-12-11,20.06,20.1299,20.05,20.06,4755,16.7422907298296,16.8006300180657,16.7339446227858,16.7422907298296,5697.2669713621,0.0,1.0
2014-12-12,20.06,20.06,20.06,20.06,280,16.7422907298296,16.7422907298296,16.7422907298296,16.7422907298296,335.485752256864,0.0,1.0
2014-12-15,19.73,19.96,19.65,19.96,777,16.4668691973848,16.6588296593918,16.4001003410345,16.6588296593918,930.972962512794,0.0,1.0
2014-12-16,19.28,19.63,19.28,19.63,1105,16.0912943804145,16.3834081269469,16.0912943804145,16.3834081269469,1323.97055801369,0.0,1.0
2014-12-17,19.4899,19.4899,19.4899,19.4899,302,16.2664791672635,16.2664791672635,16.2664791672635,16.2664791672635,361.845347077046,0.0,1.0
2014-12-18,20.1948,20.3099,20.17,20.29,1249,16.8547962527798,16.9508599448538,16.8340979073112,16.9342511918366,1496.5060877458,0.0,1.0
2014-12-19,20.47,20.49,20.47,20.49,425,17.0844811186247,17.1011733327123,17.0844811186247,17.1011733327123,509.219445389883,0.0,1.0
2014-12-22,20.66,20.67,20.66,20.67,284,17.2430571524566,17.2514032595004,17.2430571524566,17.2514032595004,340.278405860533,0.0,1.0
2014-12-23,20.73,20.75,20.69,20.69,1875,17.3014799017631,17.3181721158507,17.268095473588,17.268095473588,2246.55637672007,0.0,1.0
2014-12-24,20.8152,20.879,20.7967,20.879,1065,17.3725887337762,17.4258368967155,17.3571484357452,17.4258368967155,1276.04402197699,0.0,1.0
2014-12-26,20.939,20.96,20.939,20.949,345,17.4759135389782,17.4934403637701,17.4759135389782,17.484259646022,413.366373316492,0.0,1.0
2014-12-29,20.82,20.83,20.81,20.81,747,17.3765948651572,17.3849409722009,17.3682487581134,17.3682487581134,895.028060485273,0.0,1.0
2014-12-30,20.55,20.65,20.5499,20.65,1654,17.151249974975,17.2347110454128,17.1511665139046,17.2347110454128,1981.76226511733,0.0,1.0
2014-12-31,20.53,20.73,20.53,20.65,3595,17.1345577608874,17.3014799017631,17.1345577608874,17.2347110454128,4307.39742629795,0.0,1.0
2015-01-02,20.32,20.519,20.28,20.4901,976,16.959289512968,17.1253770431393,16.9259050847929,17.1012567937828,1169.40747929535,0.0,1.0
2015-01-05,20.0099,20.31,20.0,20.31,1951,16.7004767335403,16.9509434059242,16.6922140875669,16.9509434059242,2337.61679518978,0.0,1.0
2015-01-06,19.834,20.1599,19.81,20.1599,1950,16.5536687106401,16.825668339197,16.533638053735,16.825668339197,2336.41863178887,0.0,1.0
2015-01-07,20.0336,20.1,20.0123,20.1,500,16.720257007234,16.7756751580048,16.7024797992308,16.7756751580048,599.081700458686,0.0,1.0
2015-01-08,20.449,20.5,20.449,20.5,421,17.0669542938328,17.1095194397561,17.0669542938328,17.1095194397561,504.426791786212,0.0,1.0
2015-01-09,20.41,20.5,20.38,20.5,734,17.034404476362,17.1095194397561,17.0093661552307,17.1095194397561,879.451936273351,0.0,1.0
2015-01-12,20.14,20.3,20.132,20.3,700,16.8090595861799,16.9425972988804,16.8023827005449,16.9425972988804,838.714380642158,0.0,1.0
2015-01-13,20.0,20.37,20.0,20.37,248,16.6922140875669,17.0010200481869,16.6922140875669,17.0010200481869,297.144523427508,0.0,1.0
2015-01-14,19.9299,20.09,19.83,20.09,1750,16.63370787719,16.767329050961,16.5503302678226,16.767329050961,2096.7859516054,0.0,1.0
2015-01-15,19.86,19.9448,19.86,19.9448,400,16.575368588954,16.6461435766852,16.575368588954,16.6461435766852,479.265360366946,0.0,1.0
2015-01-16,19.689,19.689,19.689,19.689,265,16.4326501585053,16.4326501585053,16.4326501585053,16.4326501585053,317.513301243102,0.0,1.0
2015-01-20,20.046,20.08,19.8,19.8,3732,16.7306061799683,16.7589829439172,16.5252919466913,16.5252919466913,4471.54581222363,0.0,1.0
2015-01-21,20.44,20.5,20.3699,20.42,4215,17.0594427974934,17.1095194397561,17.0009365871165,17.0427505834058,5050.25873486671,0.0,1.0
2015-01-22,20.7636,20.7636,20.35,20.5,4551,17.3295228214302,17.3295228214302,16.9843278340993,17.1095194397561,5452.84163757495,0.0,1.0
2015-01-23,20.942,21.03,20.942,20.96,1326,17.4784173710913,17.5518631130766,17.4784173710913,17.4934403637701,1588.76466961643,0.0,1.0
2015-01-26,21.01,21.28,20.94,21.28,1923,17.5351708989891,17.7605157891712,17.4767481496826,17.7605157891712,2304.06821996409,0.0,1.0
2015-01-27,20.72,20.83,20.5392,20.68,5105,17.2931337947193,17.3849409722009,17.1422361793677,17.2597493665442,6116.62416168318,0.0,1.0
2015-01-28,20.45,20.88,20.45,20.88,3580,17.0677889045372,17.4266715074199,17.0677889045372,17.4266715074199,4289.42497528418,0.0,1.0
2015-01-29,20.55,20.55,20.0,20.0,3324,17.151249974975,17.151249974975,16.6922140875669,16.6922140875669,3982.69514464934,0.0,1.0
2015-01-30,20.47,20.48,20.45,20.48,476,17.0844811186247,17.0928272256685,17.0677889045372,17.0928272256685,570.325778836669,0.0,1.0
2015-02-02,20.34,20.34,20.12,20.12,3500,16.9759817270556,16.9759817270556,16.7923673720923,16.7923673720923,4193.57190321078,0.0,1.0
2015-02-03,20.73,20.73,20.61,20.7,5360,17.3014799017631,17.3014799017631,17.2013266172377,17.2764415806318,6422.1558289171,0.0,1.0
2015-02-04,20.98,20.98,20.965,20.965,250,17.5101325778577,17.5101325778577,17.497613417292,17.497613417292,299.540850229342,0.0,1.0
2015-02-05,21.3299,21.3299,21.24,21.24,1428,17.8021628633197,17.8021628633197,17.7271313609961,17.7271313609961,1710.97733651,0.0,1.0
2015-02-06,21.47,21.47,21.45,21.45,1110,17.9190918230031,17.9190918230031,17.9023996089155,17.9023996089155,1329.96137501828,0.0,1.0
2015-02-09,21.12,21.34,21.12,21.34,585,17.6269780764707,17.8105924314339,17.6269780764707,17.8105924314339,700.92558953666,0.0,1.0
2015-02-10,21.3,21.3,21.25,21.25,400,17.7772080032588,17.7772080032588,17.7354774680399,17.7354774680399,479.265360366947,0.0,1.0
2015-02-11,21.46,21.46,21.46,21.46,198,17.9107457159593,17.9107457159593,17.9107457159593,17.9107457159593,237.236353381639,0.0,1.0
2015-02-12,21.6199,21.6199,21.6199,21.6199,138,18.0441999675894,18.0441999675894,18.0441999675894,18.0441999675894,165.346549326597,0.0,1.0
2015-02-13,21.832,21.9,21.8231,21.9,1500,18.2212208979881,18.2779744258858,18.2137928627191,18.2779744258858,1797.24510137605,0.0,1.0
2015-02-17,21.9,22.04,21.9,22.04,1975,18.2779744258858,18.3948199244987,18.2779744258858,18.3948199244987,2366.3727168118,0.0,1.0
2015-02-18,21.984,21.984,21.984,21.984,250,18.3480817250536,18.3480817250536,18.3480817250536,18.3480817250536,299.540850229342,0.0,1.0
2015-02-19,22.2156,22.2156,22.182,22.182,210,18.5413775641876,18.5413775641876,18.5133346445205,18.5133346445205,251.614314192647,0.0,1.0
2015-02-20,22.3699,22.3699,22.35,22.35,491,18.6701579958732,18.6701579958732,18.653549242856,18.653549242856,588.298229850427,0.0,1.0
2015-02-23,22.2599,22.36,22.24,22.36,1431,18.5783508183915,18.6618953498998,18.5617420653744,18.6618953498998,1714.57182671276,0.0,1.0
2015-02-24,22.136,22.39,22.136,22.39,2927,18.4749425521191,18.6869336710312,18.4749425521191,18.6869336710312,3507.02427448513,0.0,1.0
2015-02-25,22.24,22.3,22.18,22.18,11908,18.5617420653744,18.6118187076371,18.5116654231117,18.5116654231117,14267.729778124,0.0,1.0
2015-02-26,22.37,22.53,22.35,22.37,7841,18.6702414569436,18.8037791696441,18.653549242856,18.6702414569436,9394.79922659309,0.0,1.0
2015-02-27,22.16,22.61,22.16,22.61,6090,18.4949732090241,18.8705480259944,18.4949732090241,18.8705480259944,7296.8151115868,0.0,1.0
2015-03-02,22.41,22.53,22.286,22.53,4106,18.7036258851187,18.8037791696441,18.6001341577758,18.8037791696441,4919.65892416673,0.0,1.0
2015-03-03,22.136,22.32,22.136,22.32,3625,18.4749425521191,18.6285109217247,18.4749425521191,18.6285109217247,4343.34232832546,0.0,1.0
2015-03-04,22.0,22.0,21.9664,22.0,810,18.3614354963236,18.3614354963236,18.3333925766565,18.3614354963236,970.51235474307,0.0,1.0
2015-03-05,22.014,22.1599,22.014,22.1599,412,18.3731200461849,18.4948897479537,18.3731200461849,18.4948897479537,493.643321177956,0.0,1.0
2015-03-06,21.82,22.01,21.82,22.01,867,18.2112055695355,18.3697816033674,18.2112055695355,18.3697816033674,1038.80766859536,0.0,1.0
2015-03-09,21.6501,21.94,21.65,21.94,4011,18.0694052108616,18.3113588540609,18.0693217497912,18.3113588540609,4805.83340107958,0.0,1.0
2015-03-10,21.3796,21.55,21.3701,21.55,1846,17.8436430153273,17.9858606793534,17.8357142136357,17.9858606793534,2211.80963809346,0.0,1.0
2015-03-11,21.497,21.497,21.44,21.4401,763,17.9416263120213,17.9416263120213,17.8940535018717,17.8941369629422,914.198674899953,0.0,1.0
2015-03-12,21.6499,21.6499,21.6499,21.6499,166,18.0692382887208,18.0692382887208,18.0692382887208,18.0692382887208,198.895124552283,0.0,1.0
2015-03-13,21.54,21.74,21.481,21.65,1168,17.9775145723096,18.1444367131852,17.9282725407513,18.0693217497912,1399.45485227148,0.0,1.0
2015-03-16,21.69,21.6929,21.6,21.6705,2013,18.1027061779663,18.105126549009,18.0275912145723,18.0864312692309,2411.90292604667,0.0,1.0
2015-03-17,21.6401,23.0,21.6401,23.0,949,18.0610591038178,19.196046200702,18.0610591038178,19.196046200702,1137.05706747059,0.0,1.0
2015-03-18,21.74,21.74,21.66,21.66,1539,18.1444367131852,18.1444367131852,18.077667856835,18.077667856835,1843.97347401184,0.0,1.0
2015-03-19,21.9901,21.9901,21.9901,21.9901,376,18.3531728503503,18.3531728503503,18.3531728503503,18.3531728503503,450.50943874493,0.0,1.0
2015-03-20,22.34,22.365,22.0,22.0,4784,18.6452031358123,18.6660684034217,18.3614354963236,18.3614354963236,5732.01370998868,0.0,1.0
2015-03-23,22.36,22.48,22.2,22.48,4639,18.6618953498998,18.7620486344252,18.5283576371993,18.7620486344252,5558.28001685568,0.0,1.0
2015-03-24,22.291,22.291,22.291,22.291,201,18.6043072112977,18.6043072112977,18.6043072112977,18.6043072112977,240.830843584391,0.0,1.0
2015-03-25,21.69,21.75,21.69,21.75,426,18.1027061779663,18.152782820229,18.1027061779663,18.152782820229,510.4176087908,0.0,1.0
2015-03-26,21.71,21.71,21.5,21.5,2260,18.1193983920539,18.1193983920539,17.9441301441344,17.9441301441344,2707.84928607325,0.0,1.0
2015-03-27,21.8599,21.8599,21.7428,21.7428,341,18.2445065366402,18.2445065366402,18.1467736231575,18.1467736231575,408.573719712823,0.0,1.0
2015-03-30,22.0,22.0436,21.89,21.89,1797,18.3614354963236,18.3978245230345,18.269628318842,18.269628318842,2153.09963144851,0.0,1.0
2015-03-31,22.01,22.01,22.01,22.01,245,18.3697816033674,18.3697816033674,18.3697816033674,18.3697816033674,293.550033224755,0.0,1.0
2015-04-01,21.63,22.17,21.6,22.17,2661,18.0526295357036,18.5033193160679,18.0275912145723,18.5033193160679,3188.31280984112,0.0,1.0
2015-04-02,21.6801,21.6801,21.68,21.68,453,18.094443531993,18.094443531993,18.0943600709225,18.0943600709225,542.768020615567,0.0,1.0
2015-04-06,22.1,22.1,21.68,21.68,1565,18.4448965667615,18.4448965667615,18.0943600709225,18.0943600709225,1875.12572243568,0.0,1.0
2015-04-07,22.09,22.24,22.09,22.2399,2589,18.4365504597177,18.5617420653744,18.4365504597177,18.561658604304,3102.04504497506,0.0,1.0
2015-04-08,22.37,22.37,22.37,22.37,145,18.6702414569436,18.6702414569436,18.6702414569436,18.6702414569436,173.733693133019,0.0,1.0
2015-04-09,22.42,22.42,22.3,22.42,444,18.7119719921625,18.7119719921625,18.6118187076371,18.7119719921625,531.984550007312,0.0,1.0
2015-04-10,22.55,22.5899,22.55,22.58,549,18.8204713837317,18.8537723508364,18.8204713837317,18.8455097048631,657.791707103636,0.0,1.0
2015-04-13,22.665,22.72,22.665,22.72,754,18.9164516147352,18.962355203476,18.9164516147352,18.962355203476,903.415204291697,0.0,1.0
2015-04-14,22.33,22.92,22.33,22.92,3447,18.6368570287685,19.1292773443517,18.6368570287685,19.1292773443517,4130.06924296216,0.0,1.0
2015-04-15,22.51,22.52,22.46,22.52,674,18.7870869555566,18.7954330626004,18.7453564203377,18.7954330626004,807.562132218305,0.0,1.0
2015-04-16,22.88,22.94,22.0983,22.0983,3331,19.0958929161766,19.1459695584393,18.443477728564,18.443477728564,3991.08228845575,0.0,1.0
2015-04-17,22.37,22.92,22.3565,22.92,10324,18.6702414569436,19.1292773443517,18.6589742124345,19.1292773443517,12369.8389510709,0.0,1.0
2015-04-20,22.6704,22.6704,22.54,22.67,1139,18.9209585125389,18.9209585125389,18.8121252766879,18.9206246682571,1364.70811364488,0.0,1.0
2015-04-21,22.795,22.84,22.795,22.84,670,19.0249510063044,19.0625084880014,19.0249510063044,19.0625084880014,802.769478614637,0.0,1.0
2015-04-22,22.92,22.95,22.92,22.95,2188,19.1292773443517,19.154315665483,19.1292773443517,19.154315665483,2621.5815212072,0.0,1.0
2015-04-23,23.15,23.17,22.9,23.0,1599,19.3212378063587,19.3379300204463,19.1125851302641,19.196046200702,1915.86327806687,0.0,1.0
2015-04-24,23.135,23.42,23.135,23.42,7286,19.308718645793,19.5465826965409,19.308718645793,19.5465826965409,8729.81853908397,0.0,1.0
2015-04-27,23.1992,23.43,23.1992,23.43,645,19.3623006530141,19.5549288035846,19.3623006530141,19.5549288035846,772.815393591704,0.0,1.0
2015-04-28,23.135,23.25,23.135,23.25,1933,19.308718645793,19.4046988767965,19.308718645793,19.4046988767965,2316.04985397328,0.0,1.0
2015-04-29,23.0,23.02,22.625,22.625,1946,19.196046200702,19.2127384147895,18.8830671865601,18.8830671865601,2331.6259781852,0.0,1.0
2015-04-30,22.44,22.79,22.3796,22.79,3082,18.7286642062501,19.0207779527825,18.6782537197056,19.0207779527825,3692.73960162733,0.0,1.0
2015-05-01,22.39,22.44,22.213,22.4399,5997,18.6869336710312,18.7286642062501,18.5392075763562,18.7285807451796,7185.38591530145,0.0,1.0
2015-05-04,22.4699,22.4699,22.46,22.46,623,18.753619066311,18.753619066311,18.7453564203377,18.7453564203377,746.455798771521,0.0,1.0
2015-05-05,22.1,22.1,22.1,22.1,157,18.4448965667615,18.4448965667615,18.4448965667615,18.4448965667615,188.111653944026,0.0,1.0
2015-05-06,22.128,22.38,22.02,22.3,1799,18.468265666484,18.6785875639874,18.3781277104112,18.6118187076371,2155.49595825035,0.0,1.0
2015-05-07,22.38,22.38,22.38,22.38,228,18.6785875639874,18.6785875639874,18.6785875639874,18.6785875639874,273.18125540916,0.0,1.0
2015-05-08,22.59,22.59,22.585,22.585,915,18.8538558119068,18.8538558119068,18.8496827583849,18.8496827583849,1096.31951183939,0.0,1.0
2015-05-11,22.6099,22.65,22.56,22.65,1427,18.870464564924,18.9039324541695,18.8288174907755,18.9039324541695,1709.77917310908,0.0,1.0
2015-05-12,22.24,22.32,22.17,22.17,1440,18.5617420653744,18.6285109217247,18.5033193160679,18.5033193160679,1725.35529732101,0.0,1.0
2015-05-13,22.63,22.709,22.63,22.709,325,18.887240240082,18.9531744857279,18.887240240082,18.9531744857279,389.403105298144,0.0,1.0
2015-05-14,22.74,22.9,22.74,22.9,863,18.9790474175636,19.1125851302641,18.9790474175636,19.1125851302641,1034.01501499169,0.0,1.0
2015-05-15,22.95,22.95,22.9,22.9,516,19.154315665483,19.154315665483,19.1125851302641,19.1125851302641,618.252314873364,0.0,1.0
2015-05-18,23.0399,23.079,22.91,22.91,1366,19.2293471678067,19.2619804463478,19.1209312373079,19.1209312373079,1636.69120565312,0.0,1.0
2015-05-19,23.0999,23.0999,23.05,23.07,964,19.2794238100694,19.2794238100694,19.2377767359209,19.2544689500084,1155.02951848434,0.0,1.0
2015-05-20,23.07,23.07,23.0399,23.05,1773,19.2544689500084,19.2544689500084,19.2293471678067,19.2377767359209,2124.3437098265,0.0,1.0
2015-05-21,23.295,23.295,23.24,23.24,1014,19.4422563584936,19.4422563584936,19.3963527697528,19.3963527697528,1214.93768853021,0.0,1.0
2015-05-22,23.36,23.39,23.35,23.39,3807,19.4965060542782,19.5215443754095,19.4881599472344,19.5215443754095,4561.40806729242,0.0,1.0
2015-05-26,23.157,23.36,23.1537,23.36,3257,19.3270800812894,19.4965060542782,19.3243258659649,19.4965060542782,3902.41819678786,0.0,1.0
2015-05-27,23.41,23.41,23.14,23.16,833,19.5382365894971,19.5382365894971,19.3128916993149,19.3295839134025,998.070112964167,0.0,1.0
2015-05-28,23.4599,23.46,23.38,23.4,2645,19.5798836636456,19.579967124716,19.5131982683657,19.5298904824533,3169.14219542644,0.0,1.0
2015-05-29,23.13,23.47,23.13,23.47,780,19.3045455922711,19.5883132317598,19.3045455922711,19.5883132317598,934.56745271555,0.0,1.0
2015-06-01,23.25,23.3,23.25,23.3,505,19.4046988767965,19.4464294120155,19.4046988767965,19.4464294120155,605.072517463273,0.0,1.0
2015-06-02,23.19,23.25,23.19,23.25,1240,19.3546222345338,19.4046988767965,19.3546222345338,19.4046988767965,1485.72261713754,0.0,1.0
2015-06-03,23.37,23.38,23.25,23.38,1931,19.5048521613219,19.5131982683657,19.4046988767965,19.5131982683657,2313.65352717145,0.0,1.0
2015-06-04,23.1075,23.59,23.1075,23.59,5711,19.2857668514226,19.6884665162852,19.2857668514226,19.6884665162852,6842.71118263911,0.0,1.0
2015-06-05,23.425,23.4472,23.39,23.41,2714,19.5507557500628,19.5692841077,19.5215443754095,19.5382365894971,3251.81547008973,0.0,1.0
2015-06-08,23.23,23.42,23.1673,23.4,2368,19.388006662709,19.5465826965409,19.3356765715445,19.5298904824533,2837.25093337233,0.0,1.0
2015-06-09,23.1501,23.1501,23.0,23.0,479,19.3213212674291,19.3213212674291,19.196046200702,19.196046200702,573.920269039421,0.0,1.0
2015-06-10,23.51,23.54,23.51,23.54,1563,19.6216976599349,19.6467359810663,19.6216976599349,19.6467359810663,1872.72939563385,0.0,1.0
2015-06-11,23.4999,23.4999,23.4999,23.4999,328,19.6132680918207,19.6132680918207,19.6132680918207,19.6132680918207,392.997595500897,0.0,1.0
2015-06-12,23.381,23.4297,23.381,23.4297,450,19.5140328790701,19.5546784203733,19.5140328790701,19.5546784203733,539.173530412816,0.0,1.0
2015-06-15,23.3045,23.34,23.3045,23.34,717,19.4501851601852,19.4798138401906,19.4501851601852,19.4798138401906,859.083158457752,0.0,1.0
2015-06-16,23.4644,23.4644,23.31,23.31,2868,19.5836394118153,19.5836394118153,19.4547755190592,19.4547755190592,3436.33263383101,0.0,1.0
2015-06-17,23.51,23.51,23.51,23.51,2000,19.6216976599349,19.6216976599349,19.6216976599349,19.6216976599349,2396.32680183474,0.0,1.0
2015-06-18,23.886,23.886,23.6,23.6,870,19.9355112847812,19.9355112847812,19.696812623329,19.696812623329,1042.40215879811,0.0,1.0
2015-06-19,23.83,23.83,23.8,23.83,1887,19.888773085336,19.888773085336,19.8637347642046,19.888773085336,2260.93433753107,0.0,1.0
2015-06-22,24.04,24.04,24.04,24.04,1020,20.0640413332554,20.0640413332554,20.0640413332554,20.0640413332554,1222.12666893572,0.0,1.0
2015-06-23,23.91,23.96,23.7855,23.96,1366,19.9555419416863,19.9972724769052,19.8516329089911,19.9972724769052,1636.69120565312,0.0,1.0
2015-06-24,23.5801,23.89,23.5801,23.87,17869,19.6802038703118,19.9388497275987,19.6802038703118,19.9221575135111,21409.9818109925,0.0,1.0
2015-06-25,23.682,23.7184,23.61,23.61,5219,19.765250701088,19.7956305307274,19.7051587303728,19.7051587303728,6253.21478938775,0.0,1.0
2015-06-26,23.34,23.51,23.2701,23.51,2485,19.4798138401906,19.6216976599349,19.4214745519545,19.6216976599349,2977.43605127966,0.0,1.0
2015-06-29,22.77,23.06,22.72,23.0,10926,19.0040857386949,19.2461228429647,18.962355203476,19.196046200702,13091.1333184232,0.0,1.0
2015-06-30,23.06,23.07,22.87,22.9501,3935,19.2461228429647,19.2544689500084,19.0875468091328,19.1543991265535,4714.77298260984,0.0,1.0
2015-07-01,23.02,23.2499,23.0199,23.23,2663,19.2127384147895,19.4046154157261,19.2126549537191,19.388006662709,3190.70913664296,0.0,1.0
2015-07-02,22.96,22.96,22.96,22.96,261,19.1626617725268,19.1626617725268,19.1626617725268,19.1626617725268,312.720647639434,0.0,1.0
2015-07-06,22.81,23.0,22.7,22.74,2717,19.0374701668701,19.196046200702,18.9456629893885,18.9790474175636,3255.40996029249,0.0,1.0
2015-07-07,22.819,22.819,22.25,22.25,3321,19.0449816632095,19.0449816632095,18.5700881724182,18.5700881724182,3979.10065444658,0.0,1.0
2015-07-08,22.4499,23.09,22.4,23.09,3000,18.7369268522234,19.271161164096,18.695279778075,19.271161164096,3594.49020275211,0.0,1.0
2015-07-09,22.71,22.93,22.71,22.93,5974,18.9540090964322,19.1376234513955,18.9540090964322,19.1376234513955,7157.82815708038,0.0,1.0
2015-07-10,23.04,23.0699,22.96,22.97,4592,19.2294306288771,19.254385488938,19.1626617725268,19.1710078795706,5501.96633701256,0.0,1.0
2015-07-13,23.215,23.24,23.1501,23.1501,1992,19.3754875021433,19.3963527697528,19.3213212674291,19.3213212674291,2386.7414946274,0.0,1.0
2015-07-14,23.47,23.47,23.44,23.44,2100,19.5883132317598,19.5883132317598,19.5632749106284,19.5632749106284,2516.14314192647,0.0,1.0
2015-07-15,23.2287,23.59,23.2287,23.59,1802,19.3869216687933,19.6884665162852,19.3869216687933,19.6884665162852,2159.0904484531,0.0,1.0
2015-07-16,23.7,23.7,23.49,23.49,6789,19.7802736937668,19.7802736937668,19.6050054458474,19.6050054458474,8134.33132882802,0.0,1.0
2015-07-17,23.85,23.98,23.7663,23.82,5821,19.9054652994236,20.0139646909927,19.8356083834671,19.8804269782922,6974.50915673999,0.0,1.0
2015-07-20,23.91,23.99,23.85,23.99,2648,19.9555419416863,20.0223107980365,19.9054652994236,20.0223107980365,3172.73668562919,0.0,1.0
2015-07-21,23.8799,24.04,23.8099,24.04,1478,19.9304201594845,20.0640413332554,19.871997410178,20.0640413332554,1770.88550655587,0.0,1.0
2015-07-22,23.7499,23.89,23.69,23.89,2459,19.8219207679153,19.9388497275987,19.771927586723,19.9388497275987,2946.28380285581,0.0,1.0
2015-07-23,23.97,24.15,23.93,23.93,1712,20.005618583949,20.1558485107371,19.9722341557738,19.9722341557738,2051.25574237053,0.0,1.0
2015-07-24,23.979,24.19,23.979,24.17,1293,20.0131300802884,20.1892329389122,20.0131300802884,20.1725407248246,1549.22527738616,0.0,1.0
2015-07-27,23.5946,23.94,23.5946,23.94,1922,19.6923057255253,19.9805802628176,19.6923057255253,19.9805802628176,2302.87005656319,0.0,1.0
2015-07-28,23.88,23.88,23.4,23.4,1672,19.9305036205549,19.9305036205549,19.5298904824533,19.5298904824533,2003.32920633384,0.0,1.0
2015-07-29,23.85,23.89,23.61,23.89,3738,19.9054652994236,19.9388497275987,19.7051587303728,19.9388497275987,4478.73479262911,0.0,1.0
2015-07-30,23.9,23.9,23.86,23.86,1130,19.9471958346425,19.9471958346425,19.9138114064673,19.9138114064673,1353.92464303662,0.0,1.0
2015-07-31,23.73,23.8999,23.72,23.8999,3340,19.8053120148982,19.947112373572,19.7969659078544,19.947112373572,4001.865759064,0.0,1.0
2015-08-03,23.305,23.89,23.305,23.89,628,19.4506024655374,19.9388497275987,19.4506024655374,19.9388497275987,752.446615776106,0.0,1.0
2015-08-04,23.47,23.52,23.47,23.4801,1266,19.5883132317598,19.6300437669787,19.5883132317598,19.596742799874,1516.87486556139,0.0,1.0
2015-08-05,23.62,23.6805,23.62,23.6805,857,19.7135048374165,19.7639987850314,19.7135048374165,19.7639987850314,1026.82603458619,0.0,1.0
2015-08-06,23.3,23.5899,23.18,23.5899,2627,19.4464294120155,19.6883830552147,19.3462761274901,19.6883830552147,3147.57525420992,0.0,1.0
2015-08-07,23.37,23.43,23.26,23.28,1637,19.5048521613219,19.5549288035846,19.4130449838403,19.4297371979279,1961.39348730174,0.0,1.0
2015-08-10,23.9,23.9,23.9,23.9,181,19.9471958346425,19.9471958346425,19.9471958346425,19.9471958346425,216.867575566043,0.0,1.0
2015-08-11,23.5108,23.5108,23.33,23.3999,649,19.6223653484984,19.6223653484984,19.4714677331468,19.5298070213829,777.608047195373,0.0,1.0
2015-08-12,23.0,23.145,23.0,23.145,4198,19.196046200702,19.3170647528368,19.196046200702,19.3170647528368,5029.8899570511,0.0,1.0
2015-08-13,23.6,23.6,23.37,23.37,984,19.696812623329,19.696812623329,19.5048521613219,19.5048521613219,1178.99278650269,0.0,1.0
2015-08-14,23.4,23.4132,23.4,23.4132,272,19.5298904824533,19.5409073437511,19.5298904824533,19.5409073437511,325.900445049524,0.0,1.0
2015-08-17,23.64,23.64,23.64,23.64,146,19.7301970515041,19.7301970515041,19.7301970515041,19.7301970515041,174.931856533936,0.0,1.0
2015-08-18,23.44,23.56,23.38,23.551,1810,19.5632749106284,19.6634281951538,19.5131982683657,19.6559166988144,2168.67575566044,0.0,1.0
2015-08-19,23.25,23.36,23.2,23.2795,2166,19.4046988767965,19.4965060542782,19.3629683415776,19.4293198925757,2595.22192638703,0.0,1.0
2015-08-20,22.33,23.0,22.28,22.99,9722,18.6368570287685,19.196046200702,18.5951264935496,19.1877000936582,11648.5445837186,0.0,1.0
2015-08-21,21.62,22.33,21.6,22.33,5362,18.0442834286598,18.6368570287685,18.0275912145723,18.6368570287685,6424.55215571895,0.0,1.0
2015-08-24,21.0011,21.5799,20.2,20.2,5440,17.5277428637201,18.0108155394143,16.8591362284426,16.8591362284426,6518.00890099048,0.0,1.0
2015-08-25,21.0,21.5842,21.0,21.559,1952,17.5268247919453,18.0144043654431,17.5268247919453,17.9933721756928,2338.8149585907,0.0,1.0
2015-08-26,21.3,21.315,20.8401,20.97,1750,17.7772080032588,17.7897271638244,17.3933705403152,17.5017864708139,2096.78595160539,0.0,1.0
2015-08-27,22.2599,22.2599,21.95,21.95,5962,18.5783508183915,18.5783508183915,18.3197049611047,18.3197049611047,7143.45019626937,0.0,1.0
2015-08-28,22.2999,22.32,22.2999,22.32,350,18.6117352465667,18.6285109217247,18.6117352465667,18.6285109217247,419.357190321079,0.0,1.0
2015-08-31,21.92,22.22,21.92,22.13,670,18.2946666399733,18.5450498512868,18.2946666399733,18.4699348878928,802.769478614639,0.0,1.0
2015-09-01,21.3288,21.67,21.21,21.25,3438,17.8012447915449,18.0860139638788,17.7020930398647,17.7354774680399,4119.28577235391,0.0,1.0
2015-09-02,21.309,21.6199,21.309,21.6199,582,17.7847194995982,18.0441999675894,17.7847194995982,18.0441999675894,697.331099333908,0.0,1.0
2015-09-03,21.645,21.92,21.61,21.92,3314,18.0651486962693,18.2946666399733,18.0359373216161,18.2946666399733,3970.71351064016,0.0,1.0
2015-09-04,21.36,21.435,21.36,21.3801,1306,17.8272846455215,17.8898804483498,17.8272846455215,17.8440603206795,1564.80140159808,0.0,1.0
2015-09-08,22.0,22.0,21.7587,21.82,1310,18.3614354963236,18.3614354963236,18.1600439333571,18.2112055695355,1569.59405520175,0.0,1.0
2015-09-09,21.95,22.19,21.94,22.19,1178,18.3197049611047,18.5200115301555,18.3113588540609,18.5200115301555,1411.43648628066,0.0,1.0
2015-09-10,21.88,22.04,21.88,21.95,1862,18.2612822117982,18.3948199244987,18.2612822117982,18.3197049611047,2230.98025250814,0.0,1.0
2015-09-11,21.88,21.88,21.88,21.88,90,18.2612822117982,18.2612822117982,18.2612822117982,18.2612822117982,107.834706082563,0.0,1.0
2015-09-14,21.91,21.91,21.91,21.91,143,18.2863205329296,18.2863205329296,18.2863205329296,18.2863205329296,171.337366331183,0.0,1.0
2015-09-15,22.14,22.14,21.897,21.897,752,18.4782809949366,18.4782809949366,18.2754705937726,18.2754705937726,901.018877489861,0.0,1.0
2015-09-16,22.29,22.29,22.29,22.29,537,18.6034726005933,18.6034726005933,18.6034726005933,18.6034726005933,643.413746292628,0.0,1.0
2015-09-17,22.57,22.8206,22.4905,22.5,1746,18.8371635978193,19.0463170403365,18.7708120468212,18.7787408485128,2091.99329800172,0.0,1.0
2015-09-18,22.3852,22.4901,22.3499,22.3499,8019,18.6829275396502,18.7704782025394,18.6534657817856,18.6534657817856,9608.07231195636,0.0,1.0
2015-09-21,22.3,22.5,22.3,22.5,3572,18.6118187076371,18.7787408485128,18.6118187076371,18.7787408485128,4279.83966807685,0.0,1.0
2015-09-22,21.875,21.875,21.875,21.875,395,18.2571091582763,18.2571091582763,18.2571091582763,18.2571091582763,473.274543362361,0.0,1.0
2015-09-23,21.886,22.0118,21.886,22.0118,820,18.2662898760245,18.3712839026353,18.2662898760245,18.3712839026353,982.493988752241,0.0,1.0
2015-09-24,21.6401,21.67,21.47,21.47,2010,18.0610591038178,18.0860139638788,17.9190918230031,17.9190918230031,2408.30843584392,0.0,1.0
2015-09-25,21.5601,22.0499,21.5601,22.0499,1143,17.9942902474676,18.4030825704721,17.9942902474676,18.4030825704721,1369.50076724855,0.0,1.0
2015-09-28,21.024,21.3353,21.0,21.3101,1903,17.5468554488503,17.8066697611233,17.5268247919453,17.785637571373,2280.10495194576,0.0,1.0
2015-09-29,20.86,21.17,20.7,21.13,5400,17.4099792933323,17.6687086116896,17.2764415806318,17.6353241835145,6470.08236495379,0.0,1.0
2015-09-30,21.28,21.2801,21.01,21.04,8884,17.7605157891712,17.7605992502416,17.5351708989891,17.5602092201204,10644.4836537499,0.0,1.0
2015-10-01,21.13,21.13,21.0,21.0,2208,17.6353241835145,17.6353241835145,17.5268247919453,17.5268247919453,2645.54478922554,0.0,1.0
2015-10-02,21.63,21.66,21.0,21.23,8203,18.0526295357036,18.077667856835,17.5268247919453,17.7187852539523,9828.53437772519,0.0,1.0
2015-10-05,22.01,22.01,22.0099,22.0099,1160,18.3697816033674,18.3697816033674,18.369698142297,18.369698142297,1389.86954506415,0.0,1.0
2015-10-06,21.786,21.786,21.786,21.786,365,18.1828288055866,18.1828288055866,18.1828288055866,18.1828288055866,437.329641334841,0.0,1.0
2015-10-07,21.7038,21.7038,21.7038,21.7038,843,18.1142238056867,18.1142238056867,18.1142238056867,18.1142238056867,1010.05174697334,0.0,1.0
2015-10-08,21.75,22.28,21.75,22.28,848,18.152782820229,18.5951264935496,18.152782820229,18.5951264935496,1016.04256397793,0.0,1.0
2015-10-09,22.2,22.2,22.2,22.2,109,18.5283576371993,18.5283576371993,18.5283576371993,18.5283576371993,130.599810699993,0.0,1.0
2015-10-12,22.088,22.14,22.088,22.14,355,18.4348812383089,18.4782809949366,18.4348812383089,18.4782809949366,425.348007325666,0.0,1.0
2015-10-13,21.94,22.222,21.94,22.222,332,18.3113588540609,18.5467190726956,18.3113588540609,18.5467190726956,397.790249104567,0.0,1.0
2015-10-14,21.84,21.9,21.84,21.9,310,18.2278977836231,18.2779744258858,18.2278977836231,18.2779744258858,371.430654284384,0.0,1.0
2015-10-15,21.8,21.8,21.8,21.8,299,18.1945133554479,18.1945133554479,18.1945133554479,18.1945133554479,358.250856874294,0.0,1.0
2015-10-16,22.2695,22.27,22.2695,22.27,339,18.5863630811536,18.5867803865058,18.5863630811536,18.5867803865058,406.177392910988,0.0,1.0
2015-10-19,22.33,22.38,22.24,22.38,426,18.6368570287685,18.6785875639874,18.5617420653744,18.6785875639874,510.417608790798,0.0,1.0
2015-10-20,22.1636,22.37,22.1636,22.37,352,18.4979778075599,18.6702414569436,18.4979778075599,18.6702414569436,421.753517122914,0.0,1.0
2015-10-21,21.95,21.95,21.94,21.94,402,18.3197049611047,18.3197049611047,18.3113588540609,18.3113588540609,481.661687168782,0.0,1.0
2015-10-22,22.01,22.01,22.01,22.01,111,18.3697816033674,18.3697816033674,18.3697816033674,18.3697816033674,132.996137501828,0.0,1.0
2015-10-23,22.6,22.6,22.455,22.455,4031,18.8622019189506,18.8622019189506,18.7411833668158,18.7411833668158,4829.79666909792,0.0,1.0
2015-10-26,22.72,22.87,22.7095,22.87,1344,18.962355203476,19.0875468091328,18.9535917910801,19.0875468091328,1610.33161083295,0.0,1.0
2015-10-27,22.4632,22.519,22.4632,22.519,308,18.7480271745917,18.794598451896,18.7480271745917,18.794598451896,369.034327482549,0.0,1.0
2015-10-28,22.7049,22.7049,22.7049,22.7049,155,18.9497525818399,18.9497525818399,18.9497525818399,18.9497525818399,185.715327142192,0.0,1.0
2015-10-29,22.4999,22.4999,22.4999,22.4999,104,18.7786573874424,18.7786573874424,18.7786573874424,18.7786573874424,124.608993695406,0.0,1.0
2015-10-30,22.92,22.925,22.8499,22.85,5322,19.1292773443517,19.1334503978736,19.0707711339748,19.0708545950452,6376.62561968224,0.0,1.0
2015-11-02,23.03,23.06,23.02,23.03,4600,19.2210845218333,19.2461228429647,19.2127384147895,19.2210845218333,5511.5516442199,0.0,1.0
2015-11-03,23.48,23.56,23.48,23.56,657,19.5966593388036,19.6634281951538,19.5966593388036,19.6634281951538,787.19335440271,0.0,1.0
2015-11-04,23.69,23.6959,23.6475,23.6959,1034,19.771927586723,19.7768517898789,19.7364566317869,19.7768517898789,1238.90095654856,0.0,1.0
2015-11-05,23.4195,23.4195,23.2848,23.3,538,19.5461653911887,19.5461653911887,19.4337433293089,19.4464294120155,644.611909693544,0.0,1.0
2015-11-06,23.75,23.75,23.45,23.5,2371,19.8220042289857,19.8220042289857,19.5716210176722,19.6133515528911,2840.84542357508,0.0,1.0
2015-11-09,23.45,23.6,23.41,23.6,1749,19.5716210176722,19.696812623329,19.5382365894971,19.696812623329,2095.58778820448,0.0,1.0
2015-11-10,23.23,23.54,23.23,23.54,4145,19.388006662709,19.6467359810663,19.388006662709,19.6467359810663,4966.38729680249,0.0,1.0
2015-11-11,23.44,23.88,23.37,23.88,1268,19.5632749106284,19.9305036205549,19.5048521613219,19.9305036205549,1519.27119236323,0.0,1.0
2015-11-12,23.0322,23.46,23.0322,23.46,834,19.2229206653829,19.579967124716,19.2229206653829,19.579967124716,999.268276365088,0.0,1.0
2015-11-13,22.5953,23.0,22.58,23.0,3185,18.85827924864,19.196046200702,18.8455097048631,19.196046200702,3816.15043192183,0.0,1.0
2015-11-16,22.69,22.69,22.69,22.69,153,18.9373168823447,18.9373168823447,18.9373168823447,18.9373168823447,183.319000340357,0.0,1.0
2015-11-17,22.815,22.815,22.815,22.815,220,19.041643220392,19.041643220392,19.041643220392,19.041643220392,263.595948201821,0.0,1.0
2015-11-18,23.1801,23.1801,22.886,22.886,1373,19.3463595885605,19.3463595885605,19.1009005804028,19.1009005804028,1645.07834945955,0.0,1.0
2015-11-19,23.56,23.56,23.25,23.25,625,19.6634281951538,19.6634281951538,19.4046988767965,19.4046988767965,748.852125573357,0.0,1.0
2015-11-20,23.6,23.73,23.6,23.73,742,19.696812623329,19.8053120148982,19.696812623329,19.8053120148982,889.037243480686,0.0,1.0
2015-11-23,23.586,23.5925,23.535,23.535,661,19.6851280734677,19.6905530430461,19.6425629275444,19.6425629275444,791.98600800638,0.0,1.0
2015-11-24,23.69,23.69,23.37,23.67,5952,19.771927586723,19.771927586723,19.5048521613219,19.7552353726355,7131.46856226019,0.0,1.0
2015-11-25,23.8999,23.94,23.73,23.81,2653,19.947112373572,19.9805802628176,19.8053120148982,19.8720808712484,3178.72750263379,0.0,1.0
2015-11-27,23.87,24.07,23.87,24.07,450,19.9221575135111,20.0890796543868,19.9221575135111,20.0890796543868,539.173530412817,0.0,1.0
2015-11-30,23.9301,24.1,23.889,24.1,2211,19.9723176168443,20.1141179755181,19.9380151168943,20.1141179755181,2649.1392794283,0.0,1.0
2015-12-01,24.16,24.23,23.99,24.23,6805,20.1641946177808,20.2226173670873,20.0223107980365,20.2226173670873,8153.50194324271,0.0,1.0
2015-12-02,24.2,24.26,24.2,24.25,2279,20.197579045956,20.2476556882187,20.197579045956,20.2393095811749,2730.61439069068,0.0,1.0
2015-12-03,23.73,24.47,23.7,24.34,7453,19.8053120148982,20.4229239361381,19.7802736937668,20.3144245445689,8929.91182703713,0.0,1.0
2015-12-04,23.9999,23.9999,23.7,23.7,1270,20.0305734440099,20.0305734440099,19.7802736937668,19.7802736937668,1521.66751916506,0.0,1.0
2015-12-07,23.76,24.08,23.73,24.08,5711,19.8303503360295,20.0974257614306,19.8053120148982,20.0974257614306,6842.7111826391,0.0,1.0
2015-12-08,23.995,24.0018,23.32,23.32,7826,20.0264838515584,20.0321592043482,19.463121626103,19.463121626103,9376.82677557934,0.0,1.0
2015-12-09,24.0201,24.0201,23.89,23.89,1734,20.0474325802383,20.0474325802383,19.9388497275987,19.9388497275987,2077.61533719072,0.0,1.0
2015-12-10,23.87,23.9025,23.86,23.8899,985,19.9221575135111,19.9492823614034,19.9138114064673,19.9387662665283,1180.19094990361,0.0,1.0
2015-12-11,23.24,23.89,23.24,23.89,3274,19.3963527697528,19.9388497275987,19.3963527697528,19.9388497275987,3922.78697460346,0.0,1.0
2015-12-14,23.09,23.38,23.09,23.38,4554,19.271161164096,19.5131982683657,19.271161164096,19.5131982683657,5456.4361277777,0.0,1.0
2015-12-15,23.53,23.549,23.378,23.378,8388,19.6383898740225,19.6542474774057,19.511529046957,19.511529046957,10050.1946068949,0.0,1.0
2015-12-16,23.5,23.58,23.5,23.58,3928,19.6133515528911,19.6801204092414,19.6133515528911,19.6801204092414,4706.38583880343,0.0,1.0
2015-12-17,23.5769,23.9069,23.5769,23.9069,2216,19.6775331160578,19.9529546485027,19.6775331160578,19.9529546485027,2655.13009643289,0.0,1.0
2015-12-18,23.3772,23.6,23.3301,23.6,2936,19.5108613583935,19.696812623329,19.4715511942173,19.696812623329,3517.80774509339,0.0,1.0
2015-12-21,23.38,23.44,23.38,23.44,831,19.5131982683657,19.5632749106284,19.5131982683657,19.5632749106284,995.673786162335,0.0,1.0
2015-12-22,23.52,23.59,23.433,23.59,1962,19.6300437669787,19.6884665162852,19.5574326356978,19.6884665162852,2350.79659259988,0.0,1.0
2015-12-23,23.7105,23.7899,23.7105,23.7899,715,19.7890371061628,19.8553051960904,19.7890371061628,19.8553051960904,856.686831655918,0.0,1.0
2015-12-24,23.29,23.31,23.162,23.31,2466,19.8805939004331,19.897666115032,19.771331727,19.897666115032,2888.90464176469,0.5302,1.0
2015-12-28,23.1144,23.1144,23.0,23.0,831,19.7306998562546,19.7306998562546,19.6330467887489,19.6330467887489,973.511661519248,0.0,1.0
2015-12-29,23.5466,23.55,23.2801,23.34,3732,20.0996304137371,20.1025326902189,19.8721431542066,19.9232744369304,4372.01627050521,0.0,1.0
2015-12-30,23.41,23.63,23.41,23.63,1705,19.9830271880266,20.1708215486146,19.9830271880266,20.1708215486146,1997.39757267185,0.0,1.0
2015-12-31,23.17,23.31,23.17,23.26,2632,19.7781606128396,19.897666115032,19.7781606128396,19.8549855785347,3083.37267523304,0.0,1.0
2016-01-04,22.43,22.94,22.4032,22.94,2920,19.1464886726799,19.5818301449521,19.1236119051173,19.5818301449521,3420.76299835884,0.0,1.0
2016-01-05,22.58,22.72,22.51,22.72,1303,19.2745302821717,19.3940357843641,19.2147775310755,19.3940357843641,1526.45691330876,0.0,1.0
2016-01-06,22.32,22.4051,22.32,22.39,1789,19.0525914923858,19.1252337655042,19.0525914923858,19.112344243482,2095.80308358356,0.0,1.0
2016-01-07,21.48,22.12,21.4419,22.12,2606,18.3355584792315,18.8818693463967,18.3030359104206,18.8818693463967,3052.91382661752,0.0,1.0
2016-01-08,21.26,21.27,21.254,21.254,3538,18.1477641186435,18.156300225943,18.1426424542638,18.1426424542638,4144.7464000663,0.0,1.0
2016-01-11,20.78,21.55,20.78,21.55,1068,17.7380309682696,18.3953112303277,17.7380309682696,18.3953112303277,1251.15578159152,0.0,1.0
2016-01-12,20.7842,21.15,20.7842,20.86,9187,17.7416161333354,18.0538669383495,17.7416161333354,17.8063198266653,10762.5170088776,0.0,1.0
2016-01-13,20.9,21.14,20.9,21.14,466,17.8404642558631,18.04533083105,17.8404642558631,18.04533083105,545.91628672439,0.0,1.0
2016-01-14,20.4972,20.4972,20.0542,20.3495,947,17.496629853841,17.496629853841,17.1184803004751,17.370551549028,1109.40498611158,0.0,1.0
2016-01-15,19.716,20.09,19.34,20.09,4482,16.8297891516075,17.1490395646072,16.508831517148,17.1490395646072,5250.63690364532,0.0,1.0
2016-01-19,19.0615,20.15,19.06,20.15,5084,16.2711009288581,17.2002562084039,16.2698205127632,17.2002562084039,5955.87639851245,0.0,1.0
2016-01-20,18.49,18.8437,18.49,18.77,2413,15.7832623966942,16.0851845118759,15.7832623966942,16.022273401079,2826.81545035612,0.0,1.0
2016-01-21,19.5,19.67,19.5,19.67,303,16.6454092339393,16.79052305803,16.6454092339393,16.79052305803,354.962735788605,0.0,1.0
2016-01-22,19.722,19.722,19.722,19.722,177,16.8349108159872,16.8349108159872,16.8349108159872,16.8349108159872,207.354469421067,0.0,1.0
2016-01-25,19.6485,19.6485,19.6485,19.6485,495,16.7721704273362,16.7721704273362,16.7721704273362,16.7721704273362,579.889617872474,0.0,1.0
2016-01-26,19.3237,19.4199,19.3237,19.4199,360,16.4949176622498,16.5770350144706,16.4949176622498,16.5770350144706,421.737903907256,0.0,1.0
2016-01-27,18.78,19.22,18.78,19.22,2171,16.0308095083784,16.4063982295545,16.0308095083784,16.4063982295545,2543.31385939625,0.0,1.0
2016-01-28,18.6442,18.7622,18.6442,18.7622,271,15.9148891712518,16.0156152373854,15.9148891712518,16.0156152373854,317.474922107961,0.0,1.0
2016-01-29,19.0031,19.015,18.52,18.52,1162,16.2212500622293,16.2314080299156,15.8088707185926,15.8088707185926,1361.27623427841,0.0,1.0
2016-02-01,19.483,19.483,18.9,18.9,3671,16.6308978515302,16.6308978515302,16.1332427959719,16.1332427959719,4300.55512567647,0.0,1.0
2016-02-02,18.87,18.87,18.87,18.87,195,16.1076344740735,16.1076344740735,16.1076344740735,16.1076344740735,228.44136461643,0.0,1.0
2016-02-03,18.635,18.635,18.246,18.49,2282,15.9070359525363,15.9070359525363,15.5749813785875,15.7832623966942,2673.34971310099,0.0,1.0
2016-02-04,18.84,18.84,18.84,18.84,1050,16.0820261521752,16.0820261521752,16.0820261521752,16.0820261521752,1230.06888639616,0.0,1.0
2016-02-05,17.16,18.74,17.16,18.74,2925,14.6479601258665,15.9966650791806,14.6479601258665,15.9966650791806,3426.62046924645,0.0,1.0
2016-02-08,16.18,17.15,16.18,17.15,1543,13.8114216105198,14.6394240185671,13.8114216105198,14.6394240185671,1807.6155159136,0.0,1.0
2016-02-09,16.369,16.6,16.14,16.4,1923,13.9727540384796,14.169938117097,13.777277181322,13.9992159711079,2252.78330337125,0.0,1.0
2016-02-10,16.6527,16.6527,16.45,16.6,714,14.2149234025651,14.2149234025651,14.0418965076052,14.169938117097,836.44684274939,0.0,1.0
2016-02-11,16.5775,16.5775,16.25,16.52,2370,14.1507318756732,14.1507318756732,13.871174361616,14.1016492587014,2776.44120072276,0.0,1.0
2016-02-12,16.78,16.82,16.78,16.82,368,14.3235880484872,14.357732477685,14.3235880484872,14.357732477685,431.109857327416,0.0,1.0
2016-02-16,17.339,17.339,17.0634,17.0999,477,14.8007564465268,14.8007564465268,14.5655013293538,14.5966581209968,558.802722677112,0.0,1.0
2016-02-17,18.04,18.04,17.93,17.9366,726,15.3991375682187,15.3991375682187,15.3052403879247,15.3108742187423,850.504772879628,0.0,1.0
2016-02-18,17.9899,18.39,17.86,18.39,4287,15.3563716706484,15.6979013236996,15.2454876368285,15.6979013236996,5022.19553902889,0.0,1.0
2016-02-19,17.952,17.952,17.65,17.83,636,15.3240198239835,15.3240198239835,15.0662293835399,15.2198793149301,745.070296902815,0.0,1.0
2016-02-22,18.4237,18.46,18.337,18.337,1329,15.7266680052988,15.7576540747958,15.6526599550125,15.6526599550125,1556.91576192428,0.0,1.0
2016-02-23,18.1948,18.263,18.1948,18.223,1090,15.5312765092142,15.5894927609965,15.5312765092142,15.5553483317987,1276.92865349697,0.0,1.0
2016-02-24,18.3744,18.3744,17.85,17.86,1483,15.6845849963125,15.6845849963125,15.236951529529,15.2454876368285,1737.32586526238,0.0,1.0
2016-02-25,18.357,18.58,18.357,18.58,404,15.6697321696114,15.8600873623893,15.6697321696114,15.8600873623893,473.283647718142,0.0,1.0
2016-02-26,18.9886,18.9886,18.9886,18.9886,463,16.2088727066451,16.2088727066451,16.2088727066451,16.2088727066451,542.401804191829,0.0,1.0
2016-02-29,19.29,19.29,19.29,19.29,151,16.4661509806507,16.4661509806507,16.4661509806507,16.4661509806507,176.895620805543,0.0,1.0
2016-03-01,19.5601,19.5601,19.3,19.3,883,16.696711238809,16.696711238809,16.4746870879501,16.4746870879501,1034.42935875029,0.0,1.0
2016-03-02,19.6693,19.6693,19.6693,19.6693,158,16.789925530519,16.789925530519,16.789925530519,16.789925530519,185.096080048184,0.0,1.0
2016-03-03,19.64,19.6426,19.54,19.54,1330,16.7649147361316,16.7671341240295,16.6795536631371,16.6795536631371,1558.0872561018,0.0,1.0
2016-03-04,19.98,20.05,19.87,19.95,1118,17.0551423843131,17.1148951354093,16.9612452040191,17.0295340624148,1309.73049046753,0.0,1.0
2016-03-07,19.6701,19.6701,19.63,19.63,449,16.790608419103,16.790608419103,16.7563786288322,16.7563786288322,526.000885706548,0.0,1.0
2016-03-08,19.6593,19.6593,19.6593,19.6593,239,16.7813894232196,16.7813894232196,16.7813894232196,16.7813894232196,279.987108427316,0.0,1.0
2016-03-09,19.61,19.61,19.54,19.5401,3070,16.7393064142333,16.7393064142333,16.6795536631371,16.6796390242101,3596.48712498686,0.0,1.0
2016-03-10,19.488,19.488,19.429,19.429,320,16.6351659051799,16.6351659051799,16.5848028721131,16.5848028721131,374.878136806449,0.0,1.0
2016-03-11,19.8084,19.8084,19.63,19.63,814,16.9086627830545,16.9086627830545,16.7563786288322,16.7563786288322,953.596260501402,0.0,1.0
2016-03-14,19.95,19.95,19.928,19.928,774,17.0295340624148,17.0295340624148,17.010754626356,17.010754626356,906.736493400596,0.0,1.0
2016-03-15,19.81,19.81,19.81,19.81,371,16.9100285602224,16.9100285602224,16.9100285602224,16.9100285602224,434.624339859976,0.0,1.0
2016-03-16,19.9536,19.9585,19.7,19.7,705,17.0326070610426,17.0367897536193,16.8161313799284,16.8161313799284,825.903395151706,0.0,1.0
2016-03-17,20.0093,20.0093,20.0093,20.0093,144,17.0801531787005,17.0801531787005,17.0801531787005,17.0801531787005,168.695161562902,0.0,1.0
2016-03-18,20.303,20.303,20.303,20.303,468,17.3308586500856,17.3308586500856,17.3308586500856,17.3308586500856,548.25927507943,0.0,1.0
2016-03-21,20.25,20.25,20.19,20.19,645,17.2856172813985,17.2856172813985,17.2344006376017,17.2344006376017,755.613744500496,0.0,1.0
2016-03-22,20.419,20.419,20.419,20.419,243,17.4298774947593,17.4298774947593,17.4298774947593,17.4298774947593,284.673085137396,0.0,1.0
2016-03-23,20.223,20.28,20.19,20.19,330,17.2625697916899,17.3112256032968,17.2344006376017,17.2344006376017,386.593078581651,0.0,1.0
2016-03-24,20.004,20.004,20.004,20.004,200,17.0756290418318,17.0756290418318,17.0756290418318,17.0756290418318,234.298835504031,0.0,1.0
2016-03-28,20.0,20.22,19.98,20.22,570,17.0722145989121,17.2600089595001,17.0551423843131,17.2600089595001,667.751681186485,0.0,1.0
2016-03-29,20.5199,20.5199,20.06,20.06,1468,17.5160068174108,17.5160068174108,17.1234312427088,17.1234312427088,1719.75345259958,0.0,1.0
2016-03-30,20.594,20.6901,20.5486,20.6901,2358,17.5792593724997,17.6612913636475,17.5405054453602,17.6612913636475,2762.38327059252,0.0,1.0
2016-03-31,20.6899,20.69,20.68,20.69,366,17.6611206415015,17.6612060025745,17.6526698952751,17.6612060025745,428.766868972376,0.0,1.0
2016-04-01,20.76,20.76,20.6299,20.6299,1322,17.7209587536707,17.7209587536707,17.6099039977048,17.6099039977048,1548.71530268164,0.0,1.0
2016-04-04,20.8073,20.8599,20.7099,20.81,2058,17.7613345411971,17.8062344655923,17.6781928561004,17.763639290168,2410.93501733648,0.0,1.0
2016-04-05,20.53,20.6,20.44,20.44,449,17.5246282857832,17.5843810368794,17.4478033200881,17.4478033200881,526.000885706549,0.0,1.0
2016-04-06,20.7601,20.77,20.7,20.7,425,17.7210441147437,17.7294948609702,17.669742109874,17.669742109874,497.885025446065,0.0,1.0
2016-04-07,20.76,20.86,20.74,20.86,1704,17.7209587536707,17.8063198266653,17.7038865390718,17.8063198266653,1996.22607849434,0.0,1.0
2016-04-08,20.7299,20.88,20.59,20.8734,9755,17.6952650706993,17.8233920412642,17.57584492958,17.8177582104465,11427.9257017091,0.0,1.0
2016-04-11,20.55,20.6388,20.55,20.6388,699,17.5417005003821,17.6175011332013,17.5417005003821,17.6175011332013,818.874430086588,0.0,1.0
2016-04-12,20.5501,20.5693,20.5501,20.56,1031,17.5417858614551,17.5581751874701,17.5417858614551,17.5502366076816,1207.81049702328,0.0,1.0
2016-04-13,21.0993,21.0993,21.0,21.0,302,18.0105888743413,18.0105888743413,17.9258253288577,17.9258253288577,353.791241611085,0.0,1.0
2016-04-14,21.2299,21.2299,21.07,21.07,2067,18.1220704356721,18.1220704356721,17.9855780799538,17.9855780799538,2421.47846493416,0.0,1.0
2016-04-15,21.08,21.08,21.08,21.08,324,17.9941141872533,17.9941141872533,17.9941141872533,17.9941141872533,379.564113516529,0.0,1.0
2016-04-18,21.1607,21.1607,21.1607,21.1607,348,18.0630005731599,18.0630005731599,18.0630005731599,18.0630005731599,407.679973777013,0.0,1.0
2016-04-19,21.0,21.39,21.0,21.39,1769,17.9258253288577,18.2587335135364,17.9258253288577,18.2587335135364,2072.37320003314,0.0,1.0
2016-04-20,21.1101,21.1101,21.042,21.042,420,18.0198078702247,18.0198078702247,17.9616769795154,17.9616769795154,492.027554558463,0.0,1.0
2016-04-21,21.25,21.25,21.19,21.19,1233,18.1392280113441,18.1392280113441,18.0880113675473,18.0880113675473,1444.45232088234,0.0,1.0
2016-04-22,21.3,21.31,21.3,21.31,434,18.1819085478413,18.1904446551408,18.1819085478413,18.1904446551408,508.428473043747,0.0,1.0
2016-04-25,21.1807,21.1807,21.1807,21.1807,148,18.0800727877588,18.0800727877588,18.0800727877588,18.0800727877588,173.381138272983,0.0,1.0
2016-04-26,21.13,21.22,21.13,21.22,3310,18.0367947237506,18.1136196894457,18.0367947237506,18.1136196894457,3877.6457275917,0.0,1.0
2016-04-27,21.068,21.1,20.9501,21.1,1380,17.983870858494,18.0111864018522,17.8832301534334,18.0111864018522,1616.66196497781,0.0,1.0
2016-04-28,21.05,21.05,21.05,21.05,1252,17.9685058653549,17.9685058653549,17.9685058653549,17.9685058653549,1466.71071025523,0.0,1.0
2016-04-29,20.74,20.79,20.72,20.72,3347,17.7038865390718,17.7465670755691,17.6868143244729,17.6868143244729,3920.99101215995,0.0,1.0
2016-05-02,20.952,20.952,20.952,20.952,255,17.8848520138203,17.8848520138203,17.8848520138203,17.8848520138203,298.731015267638,0.0,1.0
2016-05-03,20.75,21.0299,20.75,21.0299,1694,17.7124226463713,17.951348289683,17.7124226463713,17.951348289683,1984.51113671913,0.0,1.0
2016-05-04,20.43,20.72,20.43,20.72,1068,17.4392672127887,17.6868143244729,17.4392672127887,17.6868143244729,1251.15578159152,0.0,1.0
2016-05-05,20.3463,20.62,20.3463,20.62,1380,17.3678199946922,17.6014532514783,17.3678199946922,17.6014532514783,1616.66196497781,0.0,1.0
2016-05-06,20.38,20.38,20.1001,20.105,971,17.3965866762914,17.3965866762914,17.1576610329796,17.1618437255563,1137.52084637207,0.0,1.0
2016-05-09,20.41,20.453,20.41,20.4475,2740,17.4221949981897,17.4589002595774,17.4221949981897,17.4542054005627,3209.89404640522,0.0,1.0
2016-05-10,20.571,20.571,20.571,20.571,136,17.559626325711,17.559626325711,17.559626325711,17.559626325711,159.323208142741,0.0,1.0
2016-05-11,20.598,20.598,20.598,20.598,110,17.5826738154195,17.5826738154195,17.5826738154195,17.5826738154195,128.864359527217,0.0,1.0
2016-05-12,20.25,20.4678,20.185,20.4678,717,17.2856172813985,17.4715336983806,17.230132583952,17.4715336983806,839.961325281946,0.0,1.0
2016-05-13,20.363,20.4401,20.363,20.4401,2395,17.3820752938823,17.4478886811611,17.3820752938823,17.4478886811611,2805.72855516076,0.0,1.0
2016-05-16,20.656,20.656,20.592,20.592,861,17.6321832377564,17.6321832377564,17.5775521510398,17.5775521510398,1008.65648684485,0.0,1.0
2016-05-17,20.5,20.754,20.5,20.6606,763,17.4990199638849,17.715837089291,17.4990199638849,17.6361098471141,893.850057447873,0.0,1.0
2016-05-18,20.7627,20.7627,20.7001,20.7001,277,17.7232635026416,17.7232635026416,17.669827470947,17.669827470947,324.503887173081,0.0,1.0
2016-05-19,20.498,20.498,20.498,20.498,290,17.497312742425,17.497312742425,17.497312742425,17.497312742425,339.733311480843,0.0,1.0
2016-05-20,20.853,20.8799,20.6599,20.6599,1198,17.8003445515556,17.8233066801912,17.6355123196032,17.6355123196032,1403.45002466915,0.0,1.0
2016-05-23,21.068,21.07,21.035,21.05,514,17.983870858494,17.9855780799538,17.9557017044058,17.9685058653549,602.148007245357,0.0,1.0
2016-05-24,21.45,21.4574,21.2699,21.2699,3673,18.3099501573332,18.3162668767348,18.15621486487,18.15621486487,4302.89811403151,0.0,1.0
2016-05-25,21.4507,21.52,21.4507,21.52,865,18.3105476848441,18.3697029084294,18.3105476848441,18.3697029084294,1013.34246355493,0.0,1.0
2016-05-26,21.5,21.5,21.5,21.5,151,18.3526306938305,18.3526306938305,18.3526306938305,18.3526306938305,176.895620805542,0.0,1.0
2016-05-27,21.68,21.68,21.68,21.68,121,18.5062806252207,18.5062806252207,18.5062806252207,18.5062806252207,141.750795479938,0.0,1.0
2016-05-31,21.948,22.023,21.948,22.0,742,18.7350483008461,18.799069105592,18.7350483008461,18.7794360588033,869.248679719952,0.0,1.0
2016-06-01,22.01,22.06,21.88,21.9,3393,18.7879721661027,18.8306527026,18.6770027712098,18.6940749858087,3974.87974432588,0.0,1.0
2016-06-02,22.02,22.02,22.02,22.02,128,18.7965082734022,18.7965082734022,18.7965082734022,18.7965082734022,149.951254722579,0.0,1.0
2016-06-03,22.0203,22.0203,22.02,22.02,461,18.7967643566211,18.7967643566211,18.7965082734022,18.7965082734022,540.058815836791,0.0,1.0
2016-06-06,22.2,22.2,22.2,22.2,460,18.9501582047924,18.9501582047924,18.9501582047924,18.9501582047924,538.887321659269,0.0,1.0
2016-06-07,22.473,22.483,22.334,22.334,1301,19.1831939340675,19.191730041367,19.0645420426051,19.0645420426051,1524.11392495372,0.0,1.0
2016-06-08,22.37,22.45,22.37,22.45,524,19.0952720288831,19.1635608872788,19.0952720288831,19.1635608872788,613.86294902056,0.0,1.0
2016-06-09,22.32,22.3699,22.28,22.28,2900,19.0525914923858,19.0951866678101,19.018447063188,19.018447063188,3397.33311480845,0.0,1.0
2016-06-10,21.68,22.36,21.68,22.36,879,18.5062806252207,19.0867359215837,18.5062806252207,19.0867359215837,1029.74338204021,0.0,1.0
2016-06-13,22.3548,22.38,22.3208,22.38,3039,19.082297145788,19.1038081361826,19.0532743809698,19.1038081361826,3560.17080548373,0.0,1.0
2016-06-14,22.08,22.4,22.08,22.38,3817,18.8477249171989,19.1208803507815,18.8477249171989,19.1038081361826,4471.59327559442,0.0,1.0
2016-06-15,22.45,22.45,22.44,22.44,517,19.1635608872788,19.1635608872788,19.1550247799793,19.1550247799793,605.662489777918,0.0,1.0
2016-06-16,22.5001,22.5001,22.33,22.33,1441,19.2063267848491,19.2063267848491,19.0611275996853,19.0611275996853,1688.12310980653,0.0,1.0
2016-06-17,22.38,22.47,22.32,22.43,702,19.1038081361826,19.1806331018777,19.0525914923858,19.1464886726799,822.388912619146,0.0,1.0
2016-06-20,22.71,22.8399,22.71,22.8199,1939,19.3854996770646,19.4963837108846,19.3854996770646,19.4793114962857,2271.52721021158,0.0,1.0
2016-06-21,22.47,22.78,22.47,22.78,1654,19.1806331018777,19.4452524281608,19.1806331018777,19.4452524281608,1937.65136961833,0.0,1.0
2016-06-22,22.3501,22.3501,22.3501,22.3501,384,19.0782851753572,19.0782851753572,19.0782851753572,19.0782851753572,449.853764167739,0.0,1.0
2016-06-23,22.53,22.53,22.53,22.53,499,19.2318497456744,19.2318497456744,19.2318497456744,19.2318497456744,584.575594582557,0.0,1.0
2016-06-24,21.944,21.944,21.944,21.944,605,18.7316338579263,18.7316338579263,18.7316338579263,18.7316338579263,708.753977399692,0.0,1.0
2016-06-27,20.91,21.42,20.91,21.42,1724,17.8490003631625,18.2843418354348,17.8490003631625,18.2843418354348,2019.65596204475,0.0,1.0
2016-06-28,21.4901,21.491,21.4201,21.4201,1092,18.344179947604,18.3449481972609,18.2844271965078,18.2844271965078,1279.27164185201,0.0,1.0
2016-06-29,22.2399,22.2399,22.2247,22.231,997,18.9842172729172,18.9842172729172,18.971242389822,18.9766201374207,1167.97969498759,0.0,1.0
2016-06-30,22.34,22.44,22.34,22.44,525,19.0696637069848,19.1550247799793,19.0696637069848,19.1550247799793,615.034443198078,0.0,1.0
2016-07-01,22.53,22.53,22.53,22.53,510,19.2318497456744,19.2318497456744,19.2318497456744,19.2318497456744,597.462030535278,0.0,1.0
2016-07-05,22.23,22.23,22.23,22.23,453,18.9757665266907,18.9757665266907,18.9757665266907,18.9757665266907,530.68686241663,0.0,1.0
2016-07-06,22.2831,22.2831,22.093,22.093,489,19.0210932564509,19.0210932564509,18.8588218566882,18.8588218566882,572.860652807353,0.0,1.0
2016-07-07,22.48,22.5,22.48,22.5,782,19.1891692091771,19.2062414237761,19.1891692091771,19.2062414237761,916.108446820761,0.0,1.0
2016-07-08,22.9198,22.9198,22.85,22.85,3967,19.5645872082072,19.5645872082072,19.505005179257,19.505005179257,4647.31740222245,0.0,1.0
2016-07-11,23.28,23.3047,23.0,23.0,2962,19.8720577931336,19.8931419781633,19.6330467887489,19.6330467887489,3469.96575381469,0.0,1.0
2016-07-12,23.44,23.46,23.35,23.35,550,20.0086355099249,20.0257077245238,19.9318105442298,19.9318105442298,644.321797636084,0.0,1.0
2016-07-13,23.388,23.388,23.388,23.388,147,19.9642477519678,19.9642477519678,19.9642477519678,19.9642477519678,172.209644095462,0.0,1.0
2016-07-14,23.5304,23.5304,23.29,23.29,883,20.085801919912,20.085801919912,19.8805939004331,19.8805939004331,1034.42935875029,0.0,1.0
2016-07-15,23.44,23.44,23.44,23.44,388,20.0086355099249,20.0086355099249,20.0086355099249,20.0086355099249,454.539740877819,0.0,1.0
2016-07-18,24.0499,24.0499,23.73,23.73,885,20.5292526941187,20.5292526941187,20.2561826216091,20.2561826216091,1036.77234710534,0.0,1.0
2016-07-19,23.5801,23.5801,23.5801,23.5801,197,20.1282263731903,20.1282263731903,20.1282263731903,20.1282263731903,230.78435297147,0.0,1.0
2016-07-20,23.5801,23.5801,23.5801,23.5801,188,20.1282263731903,20.1282263731903,20.1282263731903,20.1282263731903,220.240905373789,0.0,1.0
2016-07-21,23.7306,23.7306,23.7306,23.7306,210,20.2566947880471,20.2566947880471,20.2566947880471,20.2566947880471,246.013777279232,0.0,1.0
2016-07-22,23.66,23.66,23.53,23.63,306,20.196429870513,20.196429870513,20.08546047562,20.1708215486146,358.477218321166,0.0,1.0
2016-07-25,23.82,23.91,23.7,23.91,1405,20.3330075873043,20.4098325529994,20.2305742997108,20.4098325529994,1645.94931941581,0.0,1.0
2016-07-26,24.0082,24.06,23.81,23.93,3325,20.49365712668,20.5378741624912,20.3244714800048,20.4269047675983,3895.21814025451,0.0,1.0
2016-07-27,23.85,23.85,23.85,23.85,108,20.3586159092026,20.3586159092026,20.3586159092026,20.3586159092026,126.521371172177,0.0,1.0
2016-07-28,24.1228,24.1399,23.985,24.0851,1222,20.5914809163318,20.6060776598139,20.4738533577453,20.5592997918128,1431.56588492962,0.0,1.0
2016-07-29,24.081,24.081,24.081,24.081,427,20.5557999878201,20.5557999878201,20.5557999878201,20.5557999878201,500.228013801104,0.0,1.0
2016-08-01,24.2542,24.2542,24.163,24.163,583,20.7036453662466,20.7036453662466,20.6257960676756,20.6257960676756,682.98110549425,0.0,1.0
2016-08-02,23.9,24.34,23.86,24.34,1009,20.4012964456999,20.776885166876,20.3671520165021,20.776885166876,1182.03762511783,0.0,1.0
2016-08-03,24.0254,24.06,24.0254,24.06,1441,20.5083392312351,20.5378741624912,20.5083392312351,20.5378741624912,1688.12310980654,0.0,1.0
2016-08-04,24.37,24.37,24.03,24.03,955,20.8024934887743,20.8024934887743,20.5122658405928,20.5122658405928,1118.77693953175,0.0,1.0
2016-08-05,24.2254,24.2254,24.15,24.15,315,20.6790613772242,20.6790613772242,20.6146991281863,20.6146991281863,369.020665918848,0.0,1.0
2016-08-08,24.3699,24.42,24.36,24.36,1355,20.8024081277013,20.8451740252716,20.7939573814749,20.7939573814749,1587.37461053981,0.0,1.0
2016-08-09,24.466,24.5,24.39,24.5,1149,20.8844401188491,20.9134628836673,20.8195657033732,20.9134628836673,1346.04680997066,0.0,1.0
2016-08-10,24.3799,24.3999,24.286,24.3999,2000,20.8109442350008,20.8280164495997,20.7307901874589,20.8280164495997,2342.9883550403,0.0,1.0
2016-08-11,24.6741,24.6741,24.5407,24.5407,1509,21.0620765117508,21.0620765117508,20.9482048403761,20.9482048403761,1767.78471387791,0.0,1.0
2016-08-12,24.7829,24.7829,24.68,24.68,340,21.1549493591689,21.1549493591689,21.0671128150575,21.0671128150575,398.308020356851,0.0,1.0
2016-08-15,24.963,25.0,24.8376,25.0,7604,21.3086846516321,21.3402682486401,21.2016418660969,21.3402682486401,8908.04172586323,0.0,1.0
2016-08-16,24.838,25.01,24.77,25.01,1137,21.2019833103889,21.3488043559395,21.1439377807526,21.3488043559395,1331.98887984041,0.0,1.0
2016-08-17,24.6099,24.6099,24.6099,24.6099,440,21.0072747028883,21.0072747028883,21.0072747028883,21.0072747028883,515.457438108866,0.0,1.0
2016-08-18,24.66,24.66,24.572,24.572,1014,21.0500406004586,21.0500406004586,20.9749228562233,20.9749228562233,1187.89509600543,0.0,1.0
2016-08-19,24.571,24.571,24.4,24.4,1764,20.9740692454934,20.9740692454934,20.8281018106727,20.8281018106727,2066.51572914555,0.0,1.0
2016-08-22,24.51,24.72,24.51,24.72,201,20.9219989909667,21.1012572442553,20.9219989909667,21.1012572442553,235.470329681551,0.0,1.0
2016-08-23,24.73,24.82,24.66,24.66,4467,21.1097933515547,21.1866183172499,21.0500406004586,21.0500406004586,5233.06449098253,0.0,1.0
2016-08-24,24.47,24.83,24.47,24.83,3992,20.8878545617689,21.1951544245493,20.8878545617689,21.1951544245493,4676.60475666044,0.0,1.0
2016-08-25,24.484,24.55,24.4,24.55,2319,20.8998051119881,20.9561434201645,20.8281018106727,20.9561434201645,2716.69499766924,0.0,1.0
2016-08-26,24.34,24.54,24.34,24.37,1039,20.776885166876,20.9476073128651,20.776885166876,20.8024934887743,1217.18245044344,0.0,1.0
2016-08-29,24.518,24.518,24.518,24.518,177,20.9288278768063,20.9288278768063,20.9288278768063,20.9288278768063,207.354469421067,0.0,1.0
2016-08-30,24.411,24.411,24.411,24.411,121,20.8374915287021,20.8374915287021,20.8374915287021,20.8374915287021,141.750795479938,0.0,1.0
2016-08-31,24.3799,24.3799,24.3223,24.3223,494,20.8109442350008,20.8109442350008,20.7617762569559,20.7617762569559,578.718123694955,0.0,1.0
2016-09-01,24.406,24.436,24.406,24.436,250,20.8332234750524,20.8588317969507,20.8332234750524,20.8588317969507,292.873544380038,0.0,1.0
2016-09-02,24.5401,24.59,24.42,24.42,1418,20.9476926739381,20.9902878493624,20.8451740252716,20.8451740252716,1661.17874372357,0.0,1.0
2016-09-06,24.77,24.81,24.77,24.81,243,21.1439377807526,21.1780822099504,21.1439377807526,21.1780822099504,284.673085137396,0.0,1.0
2016-09-07,24.8699,24.8699,24.8699,24.8699,298,21.2292134926741,21.2292134926741,21.2292134926741,21.2292134926741,349.105264901006,0.0,1.0
2016-09-08,24.85,24.85,24.85,24.85,660,21.2122266391482,21.2122266391482,21.2122266391482,21.2122266391482,773.186157163301,0.0,1.0
2016-09-09,24.62,24.62,24.46,24.46,769,21.0158961712607,21.0158961712607,20.8793184544694,20.8793184544694,900.879022512998,0.0,1.0
2016-09-12,24.62,24.62,24.62,24.62,43,21.0158961712607,21.0158961712607,21.0158961712607,21.0158961712607,50.3742496333666,0.0,1.0
2016-09-13,23.99,24.2,23.85,24.2,1336,20.478121411395,20.6573796646836,20.3586159092026,20.6573796646836,1565.11622116692,0.0,1.0
2016-09-14,24.0701,24.148,24.0701,24.148,1051,20.5464956308636,20.6129919067264,20.5464956308636,20.6129919067264,1231.24038057368,0.0,1.0
2016-09-15,24.4898,24.4898,24.2,24.2,882,20.9047560542218,20.9047560542218,20.6573796646836,20.6573796646836,1033.25786457277,0.0,1.0
2016-09-16,24.6,24.6,24.5501,24.5501,313,20.9988239566618,20.9988239566618,20.9562287812375,20.9562287812375,366.677677563808,0.0,1.0
2016-09-19,24.59,24.8,24.5404,24.58,2903,20.9902878493624,21.1695461026509,20.9479487571571,20.9817517420629,3400.847597341,0.0,1.0
2016-09-20,24.5401,24.5401,24.5401,24.5401,264,20.9476926739381,20.9476926739381,20.9476926739381,20.9476926739381,309.27446286532,0.0,1.0
2016-09-21,24.6906,24.6906,24.6906,24.6906,114,21.0761610887949,21.0761610887949,21.0761610887949,21.0761610887949,133.550336237297,0.0,1.0
2016-09-22,25.17,25.17,25.17,25.17,585,21.4853820727308,21.4853820727308,21.4853820727308,21.4853820727308,685.324093849289,0.0,1.0
2016-09-23,25.21,25.34,25.21,25.26,1602,21.5195265019286,21.6304958968216,21.5195265019286,21.5622070384259,1876.73367238729,0.0,1.0
2016-09-26,25.0295,25.05,24.98,24.98,2482,21.3654497651735,21.3829487851373,21.3231960340412,21.3231960340412,2907.64854860501,0.0,1.0
2016-09-27,25.37,25.39,25.14,25.14,26553,21.6561042187199,21.6731764333189,21.4597737508324,21.4597737508324,31106.6848956926,0.0,1.0
2016-09-28,25.563,25.563,25.36,25.438,2872,21.8208510895994,21.8208510895994,21.6475681114205,21.7141497483562,3364.53127783788,0.0,1.0
2016-09-29,25.5,25.64,25.47,25.64,1149,21.7670736136129,21.8865791158053,21.7414652917145,21.8865791158053,1346.04680997065,0.0,1.0
2016-09-30,25.641,25.7199,25.641,25.7199,932,21.8874327265352,21.9547826131279,21.8874327265352,21.9547826131279,1091.83257344878,0.0,1.0
2016-10-03,25.78,25.78,24.51,25.53,4163,22.0060846179976,22.0060846179976,20.9219989909667,21.7926819355112,4876.9302610164,0.0,1.0
2016-10-04,25.64,25.97,25.55,25.97,6534,21.8865791158053,22.1682706566873,21.8097541501101,22.1682706566873,7654.54295591665,0.0,1.0
2016-10-05,25.71,25.82,25.69,25.82,17383,21.9463318669014,22.0402290471955,21.9292596523025,22.0402290471955,20364.0832878328,0.0,1.0
2016-10-06,25.5,25.74,25.3866,25.74,850,21.7670736136129,21.9719401887998,21.670274156837,21.9719401887998,995.770050892127,0.0,1.0
2016-10-07,25.32,25.4,25.301,25.4,1227,21.6134236822227,21.6817125406183,21.5972050783537,21.6817125406183,1437.42335581722,0.0,1.0
2016-10-10,25.5605,25.5605,25.5605,25.5605,201,21.8187170627746,21.8187170627746,21.8187170627746,21.8187170627746,235.47032968155,0.0,1.0
2016-10-11,25.005,25.4804,25.0001,25.4804,8560,21.3445363022898,21.7503428433059,21.3403536097131,21.7503428433059,10027.9901595725,0.0,1.0
2016-10-12,24.9388,25.01,24.91,25.01,3127,21.2880272719674,21.3488043559395,21.263443282945,21.3488043559395,3663.26229310551,0.0,1.0
2016-10-13,24.6699,24.6699,24.33,24.5299,1933,21.058491346685,21.058491346685,20.7683490595765,20.9389858444926,2264.49824514646,0.0,1.0
2016-10-14,24.5378,24.615,24.5378,24.615,1474,20.9457293692592,21.011628117611,20.9457293692592,21.011628117611,1726.7824176647,0.0,1.0
2016-10-17,24.32,24.32,24.32,24.32,1051,20.7598129522771,20.7598129522771,20.7598129522771,20.7598129522771,1231.24038057368,0.0,1.0
2016-10-18,24.818,24.8344,24.818,24.8344,704,21.18491109579,21.1989103117611,21.18491109579,21.1989103117611,824.731900974185,0.0,1.0
2016-10-19,24.8801,24.8801,24.8801,24.8801,195,21.2379203221196,21.2379203221196,21.2379203221196,21.2379203221196,228.441364616429,0.0,1.0
2016-10-20,24.9231,24.95,24.9231,24.95,423,21.2746255835072,21.2975877121428,21.2746255835072,21.2975877121428,495.542037091025,0.0,1.0
2016-10-21,24.9599,24.97,24.6994,24.97,3541,21.3060384583692,21.3146599267417,21.0836728632184,21.3146599267417,4148.26088259887,0.0,1.0
2016-10-24,25.25,25.34,25.17,25.34,4694,21.5536709311265,21.6304958968216,21.4853820727308,21.6304958968216,5498.99366927958,0.0,1.0
2016-10-25,24.9766,25.43,24.96,25.43,748,21.3202937575593,21.7073208625167,21.3061238194422,21.7073208625167,876.277644785075,0.0,1.0
2016-10-26,24.928,25.0101,24.928,24.96,563,21.278808276084,21.3488897170125,21.278808276084,21.3061238194422,659.551221943845,0.0,1.0
2016-10-27,24.8,24.9403,24.8,24.9403,1366,21.1695461026509,21.2893076880623,21.1695461026509,21.2893076880623,1600.26104649253,0.0,1.0
2016-10-28,24.7,24.99,24.7,24.89,1173,21.0841850296564,21.3317321413406,21.0841850296564,21.246371068346,1374.16267023114,0.0,1.0
2016-10-31,24.72,25.1,24.63,25.1,2946,21.1012572442553,21.4256293216346,21.0244322785602,21.4256293216346,3451.22184697437,0.0,1.0
2016-11-01,24.3775,24.3891,24.321,24.321,1031,20.8088955692489,20.8187974537163,20.760666563007,20.760666563007,1207.81049702328,0.0,1.0
2016-11-02,24.1156,24.378,24.0,24.378,2330,20.5853349190762,20.8093223746139,20.4866575186945,20.8093223746139,2729.58143362195,0.0,1.0
2016-11-03,23.85,24.0553,23.85,24.039,1703,20.3586159092026,20.5338621920605,20.3586159092026,20.5199483371623,1995.05458431682,0.0,1.0
2016-11-04,24.2198,24.2198,23.75,23.75,1688,20.6742811571365,20.6742811571365,20.2732548362081,20.2732548362081,1977.48217165402,0.0,1.0
2016-11-07,24.72,24.72,24.53,24.55,1168,21.1012572442553,21.1012572442553,20.9390712055656,20.9561434201645,1368.30519934354,0.0,1.0
2016-11-08,24.741,24.81,24.52,24.81,1706,21.1191830695842,21.1780822099504,20.9305350982662,21.1780822099504,1998.56906684937,0.0,1.0
2016-11-09,24.5753,24.626,23.891,23.99,22108,20.9777397716322,21.0210178356404,20.3936139491304,20.478121411395,25899.3932766155,0.0,1.0
2016-11-10,24.7901,25.68,24.38,25.68,2201,21.1610953564245,21.9207235450031,20.8110295960738,21.9207235450031,2578.45868472185,0.0,1.0
2016-11-11,25.058,25.058,25.058,25.058,145,21.3897776709769,21.3897776709769,21.3897776709769,21.3897776709769,169.866655740422,0.0,1.0
2016-11-14,24.9899,24.9899,24.9412,24.9695,807,21.3316467802676,21.3316467802676,21.2900759377193,21.3142331213767,945.395801258763,0.0,1.0
2016-11-15,25.2999,25.2999,25.16,25.16,792,21.5962661065508,21.5962661065508,21.4768459654314,21.4768459654314,927.823388595958,0.0,1.0
2016-11-16,25.46,25.46,25.28,25.28,608,21.732929184415,21.732929184415,21.5792792530248,21.5792792530248,712.268459932254,0.0,1.0
2016-11-17,25.82,25.82,25.57,25.57,3443,22.0402290471955,22.0402290471955,21.8268263647091,21.8268263647091,4033.45445320187,0.0,1.0
2016-11-18,25.6625,26.0,25.5877,26.0,4158,21.905785357229,22.1938789785857,21.8419352746291,22.1938789785857,4871.0727901288,0.0,1.0
2016-11-21,25.79,25.86,25.61,25.61,2433,22.0146207252971,22.0743734763933,21.8609707939069,21.8609707939069,2850.24533390653,0.0,1.0
2016-11-22,25.905,26.02,25.8258,26.02,568,22.1127859592408,22.2109511931846,22.0451799894291,22.2109511931846,665.408692831447,0.0,1.0
2016-11-23,25.77,25.7837,25.77,25.7837,363,21.9975485106982,22.0092429776984,21.9975485106982,22.0092429776984,425.252386439815,0.0,1.0
2016-11-25,25.77,25.77,25.77,25.77,5,21.9975485106982,21.9975485106982,21.9975485106982,21.9975485106982,5.85747088760075,0.0,1.0
2016-11-28,25.669,25.83,25.669,25.83,1157,21.9113338269737,22.0487651544949,21.9113338269737,22.0487651544949,1355.41876339081,0.0,1.0
2016-11-29,25.5,25.92,25.5,25.92,1028,21.7670736136129,22.12559012019,21.7670736136129,22.12559012019,1204.29601449071,0.0,1.0
2016-11-30,25.32,25.332,25.32,25.332,888,21.6134236822227,21.623667010982,21.6134236822227,21.623667010982,1040.28682963789,0.0,1.0
2016-12-01,25.18,25.2738,25.1601,25.1601,483,21.4939181800303,21.5739868664992,21.4769313265044,21.4769313265044,565.831687742233,0.0,1.0
2016-12-02,24.475,24.61,24.46,24.61,3983,20.8921226154186,21.0073600639613,20.8793184544694,21.0073600639613,4666.06130906277,0.0,1.0
2016-12-05,24.98,25.02,24.72,24.72,838,21.3231960340412,21.357340463239,21.1012572442553,21.1012572442553,981.712120761885,0.0,1.0
2016-12-06,24.9893,25.001,24.97,25.0,2022,21.3311346138296,21.34112185937,21.3146599267417,21.3402682486401,2368.76122694575,0.0,1.0
2016-12-07,25.116,25.14,25.0894,25.0894,540,21.4392870933138,21.4597737508324,21.4165810478972,21.4165810478972,632.606855860881,0.0,1.0
2016-12-08,25.41,25.58,25.37,25.58,3253,21.6902486479178,21.8353624720085,21.6561042187199,21.8353624720085,3810.87055947305,0.0,1.0
2016-12-09,25.32,25.465,25.31,25.465,8096,21.6134236822227,21.7371972380648,21.6048875749232,21.7371972380648,9484.41686120313,0.0,1.0
2016-12-12,25.03,25.23,25.0,25.19,24986,21.3658765705384,21.5365987165276,21.3402682486401,21.5024542873297,29270.9535195186,0.0,1.0
2016-12-13,25.36,25.46,24.99,24.99,2361,21.6475681114205,21.732929184415,21.3317321413406,21.3317321413406,2765.89775312508,0.0,1.0
2016-12-14,25.33,25.336,25.28,25.28,1243,21.6219597895221,21.6270814539018,21.5792792530248,21.5792792530248,1456.16726265755,0.0,1.0
2016-12-15,25.545,25.7,25.537,25.63,2954,21.8054860964604,21.937795759602,21.7986572106209,21.8780430085058,3460.59380039453,0.0,1.0
2016-12-16,25.62,25.65,25.62,25.65,711,21.8695069012063,21.8951152231047,21.8695069012063,21.8951152231047,832.932360216829,0.0,1.0
2016-12-19,25.52,25.6232,25.52,25.62,4375,21.7841458282118,21.8722384555422,21.7841458282118,21.8695069012063,5125.28702665066,0.0,1.0
2016-12-20,25.676,25.725,25.6316,25.725,11679,21.9173091020833,21.9591360278506,21.8794087856737,21.9591360278506,13681.8804992578,0.0,1.0
2016-12-21,25.61,25.61,25.56,25.56,1814,21.8609707939069,21.8609707939069,21.8182902574096,21.8182902574096,2125.09043802155,0.0,1.0
2016-12-22,25.1266,25.6,25.1266,25.6,2882,21.4483353670512,21.8524346866074,21.4483353670512,21.8524346866074,3376.24621961307,0.0,1.0
2016-12-23,25.16,25.19,25.14,25.17,1732,21.4768459654314,21.5024542873297,21.4597737508324,21.4853820727308,2029.0279154649,0.0,1.0
2016-12-27,25.6099,25.7174,25.54,25.54,4594,21.8608854328339,21.952648586303,21.8012180428107,21.8012180428107,5381.84425152757,0.0,1.0
2016-12-28,25.37,25.68,25.36,25.68,4105,21.6561042187199,21.9207235450031,21.6475681114205,21.9207235450031,4808.98359872023,0.0,1.0
2016-12-29,25.1101,25.1801,25.1101,25.15,557,21.4342507900071,21.4940035411033,21.4342507900071,21.4683098581319,652.522256878724,0.0,1.0
2016-12-30,25.0949,25.0949,25.0806,25.0806,470,21.4212759069119,21.4212759069119,21.4090692734737,21.4090692734737,550.602263434471,0.0,1.0
2017-01-03,25.424,25.6,25.33,25.33,3834,21.702199198137,21.8524346866074,21.6219597895221,21.6219597895221,4491.50867661226,0.0,1.0
2017-01-04,26.1696,26.1696,25.66,25.66,3718,22.3386513583844,22.3386513583844,21.9036513304042,21.9036513304042,4355.61535201993,0.0,1.0
2017-01-05,26.35,26.37,26.135,26.31,11745,22.4926427340666,22.5097149486655,22.3091164271283,22.4584983048688,13759.1991149742,0.0,1.0
2017-01-06,26.566,26.63,26.3,26.59,4991,22.6770226517349,22.7316537384514,22.4499621975693,22.6975093092536,5846.92744000307,0.0,1.0
2017-01-09,26.7204,26.7798,26.62,26.77,2217,22.8088201484385,22.8595246257972,22.7231176311519,22.8511592406438,2597.20259156217,0.0,1.0
2017-01-10,26.95,26.9972,26.89,26.89,4689,23.004809172034,23.0450995984874,22.9535925282373,22.9535925282373,5493.13619839199,0.0,1.0
2017-01-11,26.9915,27.0,26.83,26.87,2232,23.0402340173267,23.0474897085313,22.9023758844405,22.9365203136383,2614.77500422498,0.0,1.0
2017-01-12,26.93,27.0,26.6,27.0,4495,22.9877369574351,23.0474897085313,22.706045416553,23.0474897085313,5265.86632795308,0.0,1.0
2017-01-13,27.0841,27.1,26.99,26.99,2720,23.1192783709197,23.1328507815258,23.0389536012318,23.0389536012318,3186.46416285481,0.0,1.0
2017-01-17,26.84,27.13,26.8,27.13,6915,22.91091199174,23.1584591034242,22.8767675625421,23.1584591034242,8100.88223755184,0.0,1.0
2017-01-18,26.8509,26.86,26.64,26.82,4005,22.9202163486964,22.9279842063389,22.7401898457509,22.8938397771411,4691.8341809682,0.0,1.0
2017-01-19,27.01,27.14,27.0099,27.14,4014,23.0560258158307,23.1669952107237,23.0559404547577,23.1669952107237,4702.37762856589,0.0,1.0
2017-01-20,27.0,27.0343,26.9759,26.9759,23779,23.0474897085313,23.0767685565684,23.0269176899396,23.0269176899396,27856.9600472516,0.0,1.0
2017-01-23,27.01,27.1399,26.9716,27.1399,4885,23.0560258158307,23.1669098496507,23.0232471638008,23.1669098496507,5722.74905718595,0.0,1.0
2017-01-24,27.3994,27.3994,27.15,27.2,4235,23.3884218340715,23.3884218340715,23.1755313180231,23.2182118545204,4961.27784179785,0.0,1.0
2017-01-25,27.6705,27.7,27.38,27.38,5078,23.6198357029598,23.6450172194932,23.3718617859106,23.3718617859106,5948.84743344733,0.0,1.0
2017-01-26,27.7062,27.77,27.61,27.77,2963,23.6503096060189,23.7047699705894,23.5681922537981,23.7047699705894,3471.1372479922,0.0,1.0
2017-01-27,27.6993,27.6993,27.56,27.61,1374,23.6444196919822,23.6444196919822,23.5255117173008,23.5681922537981,1609.63299991269,0.0,1.0
2017-01-30,27.52,27.82,27.29,27.82,5914,23.491367288103,23.7474505070867,23.2950368202155,23.7474505070867,6928.21656585417,0.0,1.0
2017-01-31,27.59,27.59,27.3572,27.3572,998,23.5511200391992,23.5511200391992,23.3523994612678,23.3523994612678,1169.15118916511,0.0,1.0
2017-02-01,27.63,27.72,27.5225,27.72,1801,23.585264468397,23.6620894340921,23.4935013149278,23.6620894340921,2109.86101371379,0.0,1.0
2017-02-02,27.5724,27.71,27.56,27.71,11080,23.5360964903521,23.6535533267926,23.5255117173008,23.6535533267926,12980.1554869233,0.0,1.0
2017-02-03,27.6,27.8,27.53,27.8,2691,23.5596561464986,23.7303782924877,23.4999033954024,23.7303782924877,3152.49083170673,0.0,1.0
2017-02-06,27.5924,27.67,27.5341,27.67,1789,23.553168704951,23.6194088975948,23.5034031993952,23.6194088975948,2095.80308358356,0.0,1.0
2017-02-07,27.7,27.81,27.62,27.62,5797,23.6450172194932,23.7389143997872,23.5767283610975,23.5767283610975,6791.15174708432,0.0,1.0
2017-02-08,27.892,27.892,27.7666,27.8083,5090,23.8089104796427,23.8089104796427,23.7018676941076,23.7374632615463,5962.90536357758,0.0,1.0
2017-02-09,28.1542,28.19,27.9366,27.9366,14777,24.0327272130345,24.0632864771665,23.8469815181983,23.8469815181983,17311.1694612153,0.0,1.0
2017-02-10,28.25,28.5,28.17,28.5,8736,24.1145031209633,24.3279058034497,24.0462142625676,24.3279058034497,10234.173134816,0.0,1.0
2017-02-13,28.305,28.5,28.2914,28.5,13350,24.1614517111103,24.3279058034497,24.149842605183,24.3279058034497,15639.447269894,0.0,1.0
2017-02-14,28.31,28.43,28.16,28.43,3777,24.16571976476,24.2681530523535,24.0376781552682,24.2681530523535,4424.73350849361,0.0,1.0
2017-02-15,28.49,28.54,28.301,28.42,5661,24.3193696961502,24.3620502326475,24.1580372681905,24.259616945054,6631.82853894158,0.0,1.0
2017-02-16,28.305,28.65,28.2599,28.65,6007,24.1614517111103,24.4559474129415,24.1229538671897,24.4559474129415,7037.16552436355,0.0,1.0
2017-02-17,28.37,28.3725,28.24,28.24,2442,24.2169364085567,24.2190704353816,24.1059670136638,24.1059670136638,2860.78878150422,0.0,1.0
2017-02-21,28.6701,28.71,28.5342,28.71,10148,24.4731049886134,24.5071640567383,24.3570992904138,24.5071640567383,11888.3229134745,0.0,1.0
2017-02-22,28.6608,28.83,28.6608,28.83,5483,24.4651664088249,24.6095973443317,24.4651664088249,24.6095973443317,6423.302575343,0.0,1.0
2017-02-23,28.52,28.98,28.4101,28.98,8841,24.3449780180486,24.7376389538236,24.2511661988276,24.7376389538236,10357.1800234557,0.0,1.0
2017-02-24,28.412,28.43,28.2101,28.43,2808,24.2527880592145,24.2681530523535,24.0804440528384,24.2681530523535,3289.55565047658,0.0,1.0
2017-02-27,28.475,28.52,28.27,28.27,3040,24.306565535201,24.3449780180486,24.1315753355622,24.1315753355622,3561.34229966127,0.0,1.0
2017-02-28,28.25,28.46,28.2213,28.46,7013,24.1145031209633,24.2937613742519,24.0900044930138,24.2937613742519,8215.68866694881,0.0,1.0
2017-03-01,28.52,28.52,28.3696,28.4408,8836,24.3449780180486,24.3449780180486,24.2165949642648,24.2773720482369,10351.3225525681,0.0,1.0
2017-03-02,28.3299,28.49,28.3299,28.48,16295,24.1827066182859,24.3193696961502,24.1827066182859,24.3108335888508,19089.4976226909,0.0,1.0
2017-03-03,28.2749,28.2749,28.19,28.21,3675,24.1357580281389,24.1357580281389,24.0632864771665,24.0803586917654,4305.24110238656,0.0,1.0
2017-03-06,28.36,28.36,28.1189,28.2,3499,24.2084003012573,24.2084003012573,24.0025947542674,24.071822584466,4099.05812714301,0.0,1.0
2017-03-07,28.1922,28.4226,28.1922,28.39,7097,24.0651644207724,24.2618363329519,24.0651644207724,24.2340086231557,8314.09417786052,0.0,1.0
2017-03-08,28.1599,28.35,28.1599,28.35,4938,24.0375927941952,24.1998641939578,24.0375927941952,24.1998641939578,5784.8382485945,0.0,1.0
2017-03-09,28.17,28.24,28.03,28.24,5669,24.0462142625676,24.1059670136638,23.9267087603752,24.1059670136638,6641.20049236175,0.0,1.0
2017-03-10,28.3999,28.87,28.2875,28.87,12673,24.2424593693821,24.6437417735295,24.1465135233362,24.6437417735295,14846.3457117129,0.0,1.0
2017-03-13,28.59,28.6231,28.42,28.42,2549,24.4047307691448,24.432985284306,24.259616945054,24.259616945054,2986.13865849886,0.0,1.0
2017-03-14,28.49,28.57,28.3724,28.57,1540,24.3193696961502,24.3876585545459,24.2189850743086,24.3876585545459,1804.10103338103,0.0,1.0
2017-03-15,28.71,28.72,28.4714,28.6,4710,24.5071640567383,24.5157001640377,24.3034925365732,24.4132668764442,5517.7375761199,0.0,1.0
2017-03-16,28.87,28.9475,28.87,28.93,3049,24.6437417735295,24.7098966051003,24.6437417735295,24.6949584173263,3571.88574725895,0.0,1.0
2017-03-17,28.84,28.98,28.8267,28.87,8083,24.6181334516312,24.7376389538236,24.6067804289229,24.6437417735295,9469.18743689538,0.0,1.0
2017-03-20,28.839,28.89,28.7692,28.7692,4627,24.6172798409012,24.6608139881285,24.557697811951,24.557697811951,5420.50355938575,0.0,1.0
2017-03-21,28.135,28.84,28.135,28.84,5345,24.0163378870195,24.6181334516312,24.0163378870195,24.6181334516312,6261.63637884522,0.0,1.0
2017-03-22,28.0488,28.1684,27.97,28.1684,4578,23.9427566420982,24.0448484853997,23.8754921165785,24.0448484853997,5363.10034468726,0.0,1.0
2017-03-23,28.205,28.205,27.99,27.99,6676,24.0760906381157,24.0760906381157,23.8925643311774,23.8925643311774,7820.89512912454,0.0,1.0
2017-03-24,28.229,28.3448,28.0934,28.2,3923,24.0965772956344,24.1954254181621,23.9808276806538,24.071822584466,4595.77165841156,0.0,1.0
2017-03-27,28.3944,28.45,27.84,27.86,13652,24.2377645103674,24.2852252669524,23.7645227216856,23.7815949362845,15993.2385115051,0.0,1.0
2017-03-28,28.58,28.6,28.4957,28.5,2700,24.3961946618453,24.4132668764442,24.3242352773109,24.3279058034497,3163.03427930441,0.0,1.0
2017-03-29,28.7449,28.7449,28.51,28.51,1694,24.5369550712134,24.5369550712134,24.3364419107491,24.3364419107491,1984.51113671913,0.0,1.0
2017-03-30,28.7264,28.7716,28.7264,28.7716,2514,24.5211632727094,24.5597464777029,24.5211632727094,24.5597464777029,2945.13636228566,0.0,1.0
2017-03-31,28.9099,28.91,28.61,28.61,1443,24.6778008416544,24.6778862027274,24.4218029837437,24.4218029837437,1690.46609816158,0.0,1.0
2017-04-03,29.08,29.08,28.88,29.01,4098,24.8230000268181,24.8230000268181,24.652277880829,24.7632472757219,4800.78313947759,0.0,1.0
2017-04-04,28.92,28.9899,28.92,28.9652,3690,24.6864223100268,24.74608970005,24.6864223100268,24.7250055150204,4322.81351504936,0.0,1.0
2017-04-05,29.039,29.3,29.039,29.0717,3299,24.7880019868904,25.0107943874062,24.7880019868904,24.8159150577596,3864.75929163897,0.0,1.0
2017-04-06,28.9994,29.01,28.85,28.93,4270,24.7541990019845,24.7632472757219,24.6266695589306,24.6949584173263,5002.28013801105,0.0,1.0
2017-04-07,29.0868,29.1401,28.93,28.98,6201,24.8288045797818,24.8743020316879,24.6949584173263,24.7376389538236,7264.43539480245,0.0,1.0
2017-04-10,29.1697,29.32,29.14,29.23,8251,24.8995689092942,25.0278666020051,24.8742166706149,24.95104163631,9665.99845871879,0.0,1.0
2017-04-11,29.17,29.2,29.0,29.2,4988,24.8998249925132,24.9254333144116,24.7547111684225,24.9254333144116,5843.41295747052,0.0,1.0
2017-04-12,28.9999,29.3,28.9999,29.2,2746,24.7546258073495,25.0107943874062,24.7546258073495,24.9254333144116,3216.92301147033,0.0,1.0
2017-04-13,28.8401,29.12,28.8401,29.0,2412,24.6182188127042,24.8571444560159,24.6182188127042,24.7547111684225,2825.6439561786,0.0,1.0
2017-04-17,29.05,29.0777,29.0135,29.0135,2666,24.7973917049198,24.8210367221392,24.7662349132767,24.7662349132767,3123.20347726872,0.0,1.0
2017-04-18,29.25,29.25,29.0801,29.0801,7230,24.9681138509089,24.9681138509089,24.8230853878911,24.8230853878911,8469.90290347069,0.0,1.0
2017-04-19,29.3899,29.6,29.3899,29.6,20714,25.0875339920283,25.2668776063898,25.0875339920283,25.2668776063898,24266.3303931524,0.0,1.0
2017-04-20,29.6858,29.72,29.4896,29.4896,12885,25.3401174070192,25.3693108939833,25.1726389818038,25.1726389818038,15094.7024773471,0.0,1.0
2017-04-21,29.59,29.92,29.5897,29.92,10579,25.2583414990904,25.5400330399724,25.2580854158714,25.5400330399724,12393.2369039857,0.0,1.0
2017-04-24,29.93,30.11,29.8299,30.03,8253,25.5485691472719,25.7022190786621,25.4631227132043,25.6339302202664,9668.34144707381,0.0,1.0
2017-04-25,30.33,30.33,30.0649,30.31,6845,25.8900134392501,25.8900134392501,25.6637212347415,25.8729412246512,8018.87764512545,0.0,1.0
2017-04-26,30.3724,30.4493,30.3187,30.4,3404,25.9262065341998,25.9918491993326,25.8803676380017,25.9497661903463,3987.7661802786,0.0,1.0
2017-04-27,30.76,30.77,30.4685,30.48,19203,26.2570660531267,26.2656021604262,26.0082385253476,26.018055048742,22496.2026909195,0.0,1.0
2017-04-28,30.3,30.67,30.23,30.67,12443,25.8644051173518,26.1802410874316,25.8046523662556,26.1802410874316,14576.9020508832,0.0,1.0
2017-05-01,30.9,30.959,30.46,30.46,12256,26.3765715553191,26.4269345883859,26.0009828341431,26.0009828341431,14357.832639687,0.0,1.0
2017-05-02,30.86,31.05,30.7317,31.05,33922,26.3424271261213,26.504613164811,26.2329088694693,26.504613164811,39739.4254898386,0.0,1.0
2017-05-03,30.58,30.76,30.3701,30.76,24936,26.1034161217365,26.2570660531267,25.9242432295209,26.2570660531267,29212.3788106425,0.0,1.0
2017-05-04,30.6048,30.77,30.56,30.69,9688,26.1245856678392,26.2656021604262,26.0863439071376,26.1973133020305,11349.4355918152,0.0,1.0
2017-05-05,30.929,30.929,30.56,30.56,10297,26.4013262664875,26.4013262664875,26.0863439071376,26.0863439071376,12062.875545925,0.0,1.0
2017-05-08,31.05,31.24,30.9801,31.24,16225,26.504613164811,26.6667992035006,26.4449457747878,26.6667992035006,19007.4930302644,0.0,1.0
2017-05-09,31.7,31.73,31.2284,31.25,22910,27.0594601392756,27.085068461174,26.6568973190333,26.6753353108001,26838.9316069867,0.0,1.0
2017-05-10,31.91,32.1,31.76,31.82,18483,27.2387183925642,27.4009044312538,27.1106767830723,27.1618934268691,21652.7268831049,0.0,1.0
2017-05-11,31.95,32.04,31.699,31.91,11165,27.272862821762,27.3496877874571,27.0586065285457,27.2387183925642,13079.7324920125,0.0,1.0
2017-05-12,32.02,32.09,31.79,31.94,8364,27.3326155728582,27.3923683239544,27.1362851049707,27.2643267144625,9798.37730077855,0.0,1.0
2017-05-15,32.34,32.34,32.11,32.21,13373,27.6057710064408,27.6057710064408,27.4094405385533,27.4948016115479,15666.391635977,0.0,1.0
2017-05-16,32.47,32.57,32.3198,32.57,19570,27.7167404013337,27.8021014743283,27.5885280696959,27.8021014743283,22926.1410540694,0.0,1.0
2017-05-17,31.47,32.29,31.47,32.29,34394,26.8631296713881,27.5630904699435,26.8631296713881,27.5630904699435,40292.3707416281,0.0,1.0
2017-05-18,32.4,32.4,31.7579,31.96,23919,27.6569876502375,27.6569876502375,27.1088842005394,27.2813989290615,28020.9692321045,0.0,1.0
2017-05-19,32.634,32.88,32.61,32.61,25470,27.8567325610448,28.0667208006114,27.8362459035261,27.8362459035261,29837.9567014383,0.0,1.0
2017-05-22,33.26,33.37,32.8785,32.93,58579,28.3910928779907,28.4849900582848,28.0654403845165,28.1094013371087,68624.9574249531,0.0,1.0
2017-05-23,33.51,33.52,33.1487,33.47,20698,28.6044955604771,28.6130316677766,28.2960860037478,28.5703511312793,24247.5864863121,0.0,1.0
2017-05-24,34.716,34.75,33.6,33.6,114987,29.6339501007915,29.6629728656097,28.6813205261722,28.6813205261722,134706.60099051,0.0,1.0
2017-05-25,35.3279,35.91,34.72,35.4,143827,30.1562745064453,30.6531613123466,29.6373645437113,30.2178198400743,168492.493070191,0.0,1.0
2017-05-26,34.9199,35.38,34.7271,35.38,57690,29.8080013286274,30.2007476254754,29.6434251798939,30.2007476254754,67583.4991011377,0.0,1.0
2017-05-30,35.02,35.1,34.74,35.04,90982,29.893447762695,29.9617366210907,29.6544367583102,29.9105199772939,106584.883259138,0.0,1.0
2017-05-31,35.22,35.24,34.75,35.17,57501,30.0641699086841,30.081242123283,29.6629728656097,30.0214893721868,67362.0867015863,0.0,1.0
2017-06-01,35.819,35.85,35.37,35.37,131890,30.5754827359215,30.6019446685499,30.192211518176,30.192211518176,154508.367073133,0.0,1.0
2017-06-02,35.88,36.0,35.6141,36.0,74224,30.6275529904482,30.7299862780417,30.4005778973557,30.7299862780417,86952.9838322558,0.0,1.0
2017-06-05,36.1899,36.245,35.9201,35.94,156391,30.8920869556584,30.9391209068784,30.661782780719,30.678769634245,183211.145916554,0.0,1.0
2017-06-06,36.3,36.55,36.2,36.25,160571,30.9860694970254,31.1994721795118,30.9007084240308,30.9433889605281,188107.991578588,0.0,1.0
2017-06-07,36.245,36.47,36.06,36.47,61706,30.9391209068784,31.1311833211161,30.7812029218384,31.1311833211161,72288.2197180584,0.0,1.0
2017-06-08,36.61,36.682,36.21,36.45,92270,31.2506888233085,31.3121487958646,30.9092445313303,31.1141111065172,108093.767759784,0.0,1.0
2017-06-09,35.23,36.92,34.59,36.92,177555,30.0727060159836,31.5153081495916,29.5263951488184,31.5153081495916,208004.64868959,0.0,1.0
2017-06-12,34.62,34.98,32.6,34.98,153051,29.5520034707168,29.8593033334972,27.8277097962266,29.8593033334972,179298.355363636,0.0,1.0
2017-06-13,35.1202,35.2,34.8,34.85,68611,29.9789795578355,30.0470976940852,29.705653402107,29.7483339386043,80377.3870138353,0.0,1.0
2017-06-14,34.76,35.54,34.53,35.54,43155,29.6715089729091,30.3373253422667,29.4751785050217,30.3373253422667,50555.8312308822,0.0,1.0
2017-06-15,34.73,34.769,33.9,34.2,80841,29.6459006510108,29.6791914694787,28.9374037451559,29.1934869641396,94704.7608049065,0.0,1.0
2017-06-16,35.12,35.18,34.81,34.81,66697,29.9788088356896,30.0300254794863,29.7141895094064,29.7141895094064,78135.1471580615,0.0,1.0
2017-06-19,35.86,35.87,35.52,35.54,67165,30.6104807758493,30.6190168831488,30.3202531276678,30.3373253422667,78683.406433141,0.0,1.0
2017-06-20,35.8,36.0734,35.7299,35.96,40824,30.5592641320526,30.7926413056197,30.4994260198834,30.6958418488439,47825.0783030826,0.0,1.0
2017-06-21,36.18,36.18,35.8928,35.92,64059,30.8836362094319,30.8836362094319,30.6384792077915,30.661697419646,75044.7455177634,0.0,1.0
2017-06-22,36.37,36.589,36.21,36.21,45175,31.0458222481216,31.2327629979797,30.9092445313303,30.9092445313303,52922.2494694728,0.0,1.0
2017-06-23,36.62,36.6611,36.282,36.42,40923,31.259224930608,31.2943083316087,30.9707045038863,31.0885027846188,47941.0562266571,0.0,1.0
2017-06-26,36.12,37.07,36.0,37.06,70069,30.8324195656352,31.6433497590835,30.7299862780417,31.634813651784,82085.4255246594,0.0,1.0
2017-06-27,35.32,36.016,35.32,36.0,45950,30.1495309816787,30.7436440497208,30.1495309816787,30.7299862780417,53830.1574570509,0.0,1.0
2017-06-28,35.96,35.985,35.35,35.56,47983,30.6958418488439,30.7171821170925,30.1751393035771,30.3543975568656,56211.8051199494,0.0,1.0
2017-06-29,35.208,35.94,34.79,35.94,42894,30.0539265799248,30.678769634245,29.6971172948075,30.678769634245,50250.0712505494,0.0,1.0
2017-06-30,35.0907,35.43,35.03,35.43,34084,29.9537980413022,30.2434281619727,29.9019838699945,30.2434281619727,39929.2075465968,0.0,1.0
2017-07-03,34.79,35.44,34.671,35.44,20811,29.6971172948075,30.2519642692722,29.595537617944,30.2519642692722,24379.9653283719,0.0,1.0
2017-07-05,34.96,35.0373,34.63,34.8,34876,29.8422311188983,29.9082152283231,29.5605395780162,29.705653402107,40857.0309351928,0.0,1.0
2017-07-06,34.43,34.83,34.3701,34.83,20825,29.3898174320271,29.7312617240053,29.3386861493034,29.7312617240053,24396.3662468572,0.0,1.0
2017-07-07,34.86,34.88,34.42,34.42,73975,29.7568700459037,29.7739422605026,29.3812813247276,29.3812813247276,86661.2817820532,0.0,1.0
2017-07-10,35.17,35.19,34.8511,34.94,27652,30.0214893721868,30.0385615867858,29.7492729104072,29.8251589042994,32394.1569967873,0.0,1.0
2017-07-11,35.4824,35.4824,35.12,35.12,17225,30.2881573642218,30.2881573642218,29.9788088356896,29.9788088356896,20178.9872077846,0.0,1.0
2017-07-12,36.3,36.32,35.78,35.78,51829,30.9860694970254,31.0031417116243,30.5421919174537,30.5421919174537,60717.3717266919,0.0,1.0
2017-07-13,36.13,36.35,35.97,36.35,27863,30.8409556729346,31.0287500335227,30.7043779561433,31.0287500335227,32641.342268244,0.0,1.0
2017-07-14,36.35,36.38,36.08,36.24,25758,31.0287500335227,31.054358355421,30.7982751364373,30.9348528532286,30175.347024564,0.0,1.0
2017-07-17,36.24,36.47,36.18,36.34,34754,30.9348528532286,31.1311833211161,30.8836362094319,31.0202139262232,40714.1086455354,0.0,1.0
2017-07-18,36.92,36.937,36.2,36.2,28870,31.5153081495916,31.5298195320007,30.9007084240308,30.9007084240308,33821.0369050068,0.0,1.0
2017-07-19,36.88,37.12,36.83,36.95,173552,31.4811637203938,31.6860302955808,31.4384831838965,31.54091647149,203315.157496978,0.0,1.0
2017-07-20,37.05,37.13,36.8246,36.86,35082,31.6262775444846,31.6945664028802,31.4338736859548,31.4640915057949,41098.3587357619,0.0,1.0
2017-07-21,37.21,37.32,37.0855,37.1,39360,31.7628552612759,31.8567524415699,31.6565807253976,31.6689580809819,46110.0108271931,0.0,1.0
2017-07-24,37.57,37.57,37.21,37.21,59051,32.0701551240563,32.0701551240563,31.7628552612759,31.7628552612759,69177.9026767425,0.0,1.0
2017-07-25,37.5,37.76,37.29,37.76,39851,32.0104023729601,32.232341162746,31.8311441196715,32.232341162746,46685.2144683556,0.0,1.0
2017-07-26,37.4937,37.57,37.364,37.57,26533,32.0050246253614,32.0701551240563,31.8943113136875,32.0701551240563,31083.2550121422,0.0,1.0
2017-07-27,36.99,37.8,36.53,37.52,57705,31.5750609006878,32.2664855919438,31.1823999649129,32.027474587559,67601.0715138004,0.0,1.0
2017-07-28,37.1693,37.3324,36.67,36.67,34525,31.7281133045671,31.8673372146212,31.3019054671052,31.3019054671052,40445.8364788832,0.0,1.0
2017-07-31,36.85,37.49,36.69,37.49,32263,31.4555553984955,32.0018662656606,31.3189776817042,32.0018662656606,37795.9166493326,0.0,1.0
2017-08-01,37.19,37.214,36.89,37.08,40256,31.745783046677,31.7662697041957,31.4896998276933,31.6518858663829,47159.6696102512,0.0,1.0
2017-08-02,36.9548,37.27,36.5608,37.26,30561,31.5450138029938,31.8140719050726,31.2086911753952,31.8055357977731,35802.0335591933,0.0,1.0
2017-08-03,37.18,37.3115,37.042,37.21,24047,31.7372469393775,31.8494967503654,31.619448658645,31.7628552612759,28170.9204868271,0.0,1.0
2017-08-04,37.38,37.5417,37.18,37.2,35710,31.9079690853666,32.0459979403988,31.7372469393775,31.7543191539764,41834.0570792447,0.0,1.0
2017-08-07,38.12,38.12,37.58,37.58,59743,32.5396410255264,32.5396410255264,32.0786912313557,32.0786912313557,69988.5766475864,0.0,1.0
2017-08-08,38.1283,38.43,38.03,38.24,72539,32.5467259945849,32.8042603518095,32.4628160598313,32.6420743131198,84979.0161431343,0.0,1.0
2017-08-09,37.87,38.02,37.67,38.02,49338,32.32623834304,32.4542799525318,32.1555161970509,32.4542799525318,57799.1797304892,0.0,1.0
2017-08-10,37.02,37.8,36.97,37.8,55188,31.6006692225862,32.2664855919438,31.5579886860889,32.2664855919438,64652.4206689822,0.0,1.0
2017-08-11,37.51,37.53,36.7901,36.94,25617,32.0189384802595,32.0360106948585,31.4044241157717,31.5323803641906,30010.1663455338,0.0,1.0
2017-08-14,38.71,38.84,38.1717,38.27,222026,33.0432713561943,33.1542407510872,32.5837727002646,32.6676826350182,260102.166258089,0.0,1.0
2017-08-15,38.3699,38.92,37.998,38.92,70631,32.7529583469398,33.2225296094829,32.435500516473,33.2225296094829,82743.8052524258,0.0,1.0
2017-08-16,38.9172,39.1,38.64,38.79,81822,33.220139499439,33.3761795408731,32.9835186050981,33.1115602145899,95853.9965930539,0.0,1.0
2017-08-17,38.3504,39.18,38.3301,39.03,61718,32.7363129377058,33.4444683992687,32.7189846398879,33.3164267897769,72302.2776481888,0.0,1.0
2017-08-18,38.34,38.6498,38.16,38.33,83742,32.7274353861144,32.9918839902516,32.5737854547242,32.7188992788149,98103.2654138926,0.0,1.0
2017-08-21,38.26,38.36,37.9366,38.34,32179,32.6591465277188,32.7445076007133,32.3830888176543,32.7274353861144,37697.5111384209,0.0,1.0
2017-08-22,38.8,38.84,38.33,38.56,44041,33.1200963218894,33.1542407510872,32.7188992788149,32.9152297467024,51593.775072165,0.0,1.0
2017-08-23,39.01,39.09,38.61,38.71,51985,33.299354575178,33.3676434335736,32.9579102831997,33.0432713561943,60900.124818385,0.0,1.0
2017-08-24,39.2,39.3,39.001,39.2,39301,33.4615406138676,33.5469016868622,33.2916720786084,33.4615406138676,46040.8926707195,0.0,1.0
2017-08-25,39.17,39.65,39.1316,39.51,101853,33.4359322919693,33.8456654423431,33.4031536399393,33.7261599401508,119320.19646296,0.0,1.0
2017-08-28,39.13,39.34,38.97,39.34,20896,33.4017878627714,33.58104611606,33.2652101459801,33.58104611606,24479.5423334611,0.0,1.0
2017-08-29,39.58,39.66,38.47,38.47,47242,33.7859126912469,33.8542015496426,32.8384047810073,32.8384047810073,55343.7279344071,0.0,1.0
2017-08-30,40.49,40.53,39.7202,39.78,95879,34.5626984554974,34.5968428846953,33.9055889155853,33.9566348372361,112321.690246455,0.0,1.0
2017-08-31,41.2,41.31,40.78,40.78,98297,35.1687620737588,35.2626592540528,34.8102455671817,34.8102455671817,115154.363167698,0.0,1.0
2017-09-01,40.43,41.37,40.11,41.37,171352,34.5114818117007,35.3138758978496,34.2383263781181,35.3138758978496,200737.870306433,0.0,1.0
2017-09-05,39.92,40.089,39.54,40.0,105879,34.0761403394285,34.2204005527893,33.7517682620491,34.1444291978241,124036.632021656,0.0,1.0
2017-09-06,40.325,40.43,39.97,40.2,64320,34.4218526850564,34.5114818117007,34.1188208759257,34.3151513438132,75350.5054980962,0.0,1.0
2017-09-07,40.38,40.74,40.3301,40.53,50763,34.4688012752034,34.7761011379839,34.4262060997791,34.5968428846953,59468.5589334555,0.0,1.0
2017-09-08,39.72,40.35,39.66,40.35,50515,33.9054181934393,34.4431929533051,33.8542015496426,34.4431929533051,59178.0283774305,0.0,1.0
2017-09-11,40.36,40.48,40.04,40.04,45210,34.4517290606045,34.554162348198,34.1785736270219,34.1785736270219,52963.2517656861,0.0,1.0
2017-09-12,40.53,40.7,40.311,40.5,62557,34.5968428846953,34.741956708786,34.4099021348372,34.5712345627969,73285.1612631281,0.0,1.0
2017-09-13,40.17,40.35,40.099,40.35,90226,34.2895430219149,34.4431929533051,34.2289366600887,34.4431929533051,105699.233660933,0.0,1.0
2017-09-14,39.99,40.1816,39.54,40.06,63536,34.1358930905246,34.2994449063822,33.7517682620491,34.1956458416208,74432.0540629205,0.0,1.0
2017-09-15,40.54,40.64,39.96,40.01,27752,34.6053789919947,34.6907400649893,34.1102847686263,34.1529653051236,32511.3064145393,0.0,1.0
2017-09-18,41.21,41.325,40.88,40.95,111253,35.1772981810583,35.275463415002,34.8956066401762,34.9553593912724,130332.241731649,0.0,1.0
2017-09-19,41.06,41.41,40.95,41.3,35920,35.0492565715664,35.3480203270474,34.9553593912724,35.2541231467534,42080.0708565239,0.0,1.0
2017-09-20,41.07,41.2,40.7352,41.16,63604,35.0577926788659,35.1687620737588,34.7720038064801,35.134617644561,74511.7156669917,0.0,1.0
2017-09-21,40.6399,41.14,40.39,41.14,61215,34.6906547039163,35.1175454299621,34.4773373825029,35.1175454299621,71713.0160768961,0.0,1.0
2017-09-22,40.6,40.61,40.33,40.55,74267,34.6565956357915,34.6651317430909,34.4261207387061,34.6139150992942,87003.358081889,0.0,1.0
2017-09-25,39.64,40.67,39.56,40.59,84400,33.8371293350437,34.7163483868877,33.768840476648,34.648059528492,98874.1085827008,0.0,1.0
2017-09-26,39.57,40.2,39.51,39.98,27221,33.7773765839475,34.3151513438132,33.7261599401508,34.1273569832252,31889.243006276,0.0,1.0
2017-09-27,40.38,40.52,39.97,39.97,39786,34.4688012752034,34.5883067773958,34.1188208759257,34.1188208759257,46609.0673468168,0.0,1.0
2017-09-28,40.37,40.4294,40.17,40.38,24002,34.460265167904,34.5109696452627,34.2895430219149,34.4688012752034,28118.2032488387,0.0,1.0
2017-09-29,40.66,40.6894,40.48,40.5,27706,34.7078122795882,34.7329084350486,34.554162348198,34.5712345627969,32457.4176823733,0.0,1.0
2017-10-02,40.9,41.04,40.59,40.8,44013,34.9126788547751,35.0321843569675,34.648059528492,34.8273177817806,51560.9732351945,0.0,1.0
2017-10-03,40.98,41.108,40.7,40.84,55041,34.9809677131708,35.0902298866038,34.741956708786,34.8614622109784,64480.2110248867,0.0,1.0
2017-10-04,41.0399,41.21,40.93,41.05,40899,35.0320989958945,35.1772981810583,34.9382871766735,35.040720464267,47912.9403663967,0.0,1.0
2017-10-05,41.57,41.57,41.05,41.05,34908,35.4845980438387,35.4845980438387,35.040720464267,35.040720464267,40894.5187488735,0.0,1.0
2017-10-06,41.63,41.658,41.37,41.49,33338,35.5358146876354,35.5597157880739,35.3138758978496,35.4163091854431,39055.2728901669,0.0,1.0
2017-10-09,41.5,41.8,41.435,41.8,47261,35.4248452927425,35.6809285117262,35.369360595296,35.6809285117262,55365.9863237799,0.0,1.0
2017-10-10,41.371,41.82,41.17,41.74,29812,35.3147295085795,35.6980007263251,35.1431537518605,35.6297118679295,34924.5844202308,0.0,1.0
2017-10-11,41.44,41.48,41.28,41.41,31513,35.3736286489458,35.4077730781436,35.2370509321545,35.3480203270474,36917.2960161925,0.0,1.0
2017-10-12,41.69,41.8396,41.53,41.6,89647,35.5870313314322,35.714731496632,35.4504536146409,35.5102063657371,105020.938532149,0.0,1.0
2017-10-13,41.71,41.919,41.67,41.91,66544,35.6041035460311,35.7825081885897,35.5699591168333,35.7748256920202,77955.9085489009,0.0,1.0
2017-10-16,41.64,41.93,41.476,41.93,76684,35.5443507949349,35.7918979066191,35.4043586352238,35.7918979066191,89834.8595089553,0.0,1.0
2017-10-17,41.66,41.705,41.41,41.58,60854,35.5614230095338,35.5998354923814,35.3480203270474,35.4931341511382,71290.1066788113,0.0,1.0
2017-10-18,41.65,41.749,41.44,41.74,32173,35.5528869022343,35.637394364499,35.3736286489458,35.6297118679295,37690.4821733559,0.0,1.0
2017-10-19,41.39,41.4,41.0401,41.34,51957,35.3309481124485,35.3394842197479,35.0322697180405,35.2882675759512,60867.3229814145,0.0,1.0
2017-10-20,41.77,41.96,41.55,41.59,56248,35.6553201898278,35.8175062285175,35.4675258292398,35.5016702584376,65894.2044971535,0.0,1.0
2017-10-23,41.33,41.94,41.26,41.94,72715,35.2797314686518,35.8004340139186,35.2199787175556,35.8004340139186,85185.1991183777,0.0,1.0
2017-10-24,41.5,41.62,41.3,41.45,49711,35.4248452927425,35.527278580336,35.2541231467534,35.3821647562452,58236.1470587043,0.0,1.0
2017-10-25,41.0,41.5687,40.801,41.5,73125,34.9980399277697,35.4834883498898,34.8281713925105,35.4248452927425,85665.5117311611,0.0,1.0
2017-10-26,41.55,41.709,41.2,41.31,45715,35.4675258292398,35.6032499353011,35.1687620737588,35.2626592540528,53554.8563253337,0.0,1.0
2017-10-27,42.52,42.56,41.82,41.82,103665,36.295528237287,36.3296726664848,35.6980007263251,35.6980007263251,121442.943912627,0.0,1.0
2017-10-30,42.74,42.88,42.3301,42.67,86974,36.4833225978751,36.6028281000674,36.1334275596704,36.4235698467789,101889.534595638,0.0,1.0
2017-10-31,43.195,43.29,42.6102,42.82,135823,36.8717154800003,36.9528084993451,36.3725239251281,36.5516114562707,159115.85367332,0.0,1.0
2017-11-01,42.97,43.64,42.94,43.55,182168,36.6796530657625,37.2515722548261,36.6540447438642,37.174747289131,213408.751330491,0.0,1.0
2017-11-02,42.78,42.9927,42.58,42.91,68912,36.5174670270729,36.6990300293323,36.3467448810838,36.6284364219658,80730.0067612687,0.0,1.0
2017-11-03,43.32,43.464,42.8101,42.97,94879,36.9784168212435,37.1013367663557,36.5431607100442,36.6796530657625,111150.196068934,0.0,1.0
2017-11-06,43.5,43.57,43.3262,43.41,130779,37.1320667526337,37.1918195037299,36.9837092077692,37.0552417869386,153206.837041908,0.0,1.0
2017-11-07,43.26,43.75,43.09,43.74,126615,36.9272001774468,37.3454694351201,36.782086353356,37.3369333278207,148328.735286714,0.0,1.0
2017-11-08,43.43,43.49,43.08,43.17,60222,37.0723140015375,37.1235306453343,36.7735502460566,36.8503752117517,70549.7223586186,0.0,1.0
2017-11-09,42.96,43.15,42.4802,43.15,102068,36.6711169584631,36.8333029971527,36.2615545302352,36.8333029971527,119572.067711127,0.0,1.0
2017-11-10,42.99,43.1599,42.691,42.93,73565,36.6967252803615,36.8417537433792,36.4414956721077,36.6455086365647,86180.9691692699,0.0,1.0
2017-11-13,43.18,43.29,42.8264,42.9,72937,36.8589113190511,36.9528084993451,36.5570745649424,36.6199003146663,85445.2708257873,0.0,1.0
2017-11-14,42.93,43.17,42.81,43.0,83081,36.6455086365647,36.8503752117517,36.5430753489713,36.7052613876609,97328.9077625518,0.0,1.0
2017-11-15,42.86,42.939,42.4508,42.68,90556,36.5857558854685,36.6531911331342,36.2364583747748,36.4321059540783,106085.826739515,0.0,1.0
2017-11-16,43.69,43.8,43.16,43.16,75009,37.2942527913234,37.3881499716174,36.8418391044522,36.8418391044522,87872.606761609,0.0,1.0
2017-11-17,44.07,44.199,43.84,43.84,109303,37.6186248687027,37.7287406528657,37.4222944008152,37.4222944008152,128047.828085485,0.0,1.0
2017-11-20,44.42,44.48,44.24,44.29,153449,37.9173886241837,37.9686052679804,37.7637386927935,37.8064192292907,179764.61004629,0.0,1.0
2017-11-21,45.27,45.27,44.75,44.78,137002,38.6429577446374,38.6429577446374,38.1990801650657,38.2246884869641,160497.045308616,0.0,1.0
2017-11-22,45.36,45.44,45.1,45.44,139537,38.7197827103325,38.7880715687282,38.4978439205467,38.7880715687282,163466.78304863,0.0,1.0
2017-11-24,45.84,45.87,45.43,45.58,96979,39.1295158607064,39.1551241826048,38.7795354614287,38.9075770709206,113610.333841727,0.0,1.0
2017-11-27,46.0,46.5,45.978,46.21,273925,39.2660935774977,39.6928989424705,39.2473141414389,39.4453518307863,320901.542577208,0.0,1.0
2017-11-28,46.39,46.71,46.15,46.34,228785,39.5990017621765,39.8721571957591,39.3941351869896,39.5563212256792,268020.295403948,0.0,1.0
2017-11-29,45.2,46.99,44.8,46.97,326019,38.5832049935412,40.1111682001439,38.241760701563,40.094095985545,381929.360260943,0.0,1.0
2017-11-30,45.29,45.489,44.8,45.25,129663,38.6600299592363,38.8298984944955,38.241760701563,38.6258855300385,151899.449539796,0.0,1.0
2017-12-01,45.32,45.69,44.661,45.33,162050,38.6856382811347,39.0014742512146,38.1231088101006,38.6941743884342,189840.631467141,0.0,1.0
2017-12-04,44.6,45.96,44.42,45.87,201789,38.0710385555739,39.2319491482999,37.9173886241837,39.1551241826048,236394.638587614,0.0,1.0
2017-12-05,44.33,45.165,44.22,44.45,99211,37.8405636584886,38.5533286179931,37.7466664781945,37.942996946082,116225.108845952,0.0,1.0
2017-12-06,44.81,44.8564,44.2,44.35,115618,38.2502968088625,38.2899043467319,37.7295942635956,37.8576358730875,135445.813816525,0.0,1.0
2017-12-07,45.45,45.6236,44.92,45.09,201923,38.7966076760276,38.9447944987462,38.3441939891565,38.4893078132472,236551.618807402,0.0,1.0
2017-12-08,45.05,45.859,44.97,45.69,200943,38.4551633840494,39.1457344645754,38.3868745256537,39.0014742512146,235403.554513432,0.0,1.0
2017-12-11,46.03,46.04,45.226,45.27,249726,39.2917018993961,39.3002380066955,38.6053988725198,38.6429577446374,292552.554975397,0.0,1.0
2017-12-12,46.85,47.149,46.02,46.75,307210,39.9916626979515,40.2468923062052,39.2831657920966,39.9063016249569,359894.726275966,0.0,1.0
2017-12-13,47.15,47.65,46.54,47.08,226568,40.2477459169352,40.674551281908,39.7270433716683,40.187993165839,265423.092812385,0.0,1.0
2017-12-14,47.3,47.57,47.1,47.3,122272,40.375787526427,40.6062624235123,40.2050653804379,40.375787526427,143240.936073744,0.0,1.0
2017-12-15,48.3,48.39,47.525,47.75,195931,41.2293982563726,41.3062232220677,40.5678499406648,40.7599123549025,229532.025695701,0.0,1.0
2017-12-18,50.46,50.5,49.074,49.12,480799,43.0731974330551,43.1073418622529,41.8900929613505,41.929359054928,563253.229057512,0.0,1.0
2017-12-19,49.37,50.35,48.74,50.32,356659,42.1427617374144,42.9793002527611,41.6049869775487,42.9536919308627,417823.94186016,0.0,1.0
2017-12-20,47.98,49.4,47.71,49.4,324080,40.95624282279,42.1683700593128,40.7257679257047,42.1683700593128,379657.833050731,0.0,1.0
2017-12-21,47.06,48.05,46.93,48.05,297165,40.1709209512401,41.0159955738862,40.0599515563471,41.0159955738862,348127.067262776,0.0,1.0
2017-12-22,47.14,47.207,45.701,46.43,317913,40.2392098096357,40.2964017285421,39.010863969244,39.6331461913743,372433.228457964,0.0,1.0
2017-12-26,47.72,47.79,47.25,47.25,151534,40.7343040330042,40.7940567841003,40.3331069899297,40.3331069899297,177521.198696338,0.0,1.0
2017-12-27,46.43,46.98,46.34,46.96,121763,40.438954720443,40.9179860600132,40.3605677739679,40.9005667385742,139802.231019142,0.944,1.0
2017-12-28,46.16,46.4,46.061,46.37,144138,40.2037938810176,40.4128257382846,40.117568239895,40.3866967561262,165492.095091589,0.0,1.0
2017-12-29,46.07,46.46,46.07,46.46,117355,40.1254069345425,40.4650837026013,40.1254069345425,40.4650837026013,134741.184278077,0.0,1.0
2018-01-02,47.51,47.595,46.235,46.28,383514,41.3795980781444,41.4536301942598,40.2691163364135,40.3083098096511,440331.733179006,0.0,1.0
2018-01-03,48.0,48.256,47.91,47.98,385249,41.8063714533979,42.029338767816,41.7279845069227,41.7889521319589,442323.774035573,0.0,1.0
2018-01-04,47.99,48.38,47.81,48.28,205984,41.7976617926784,42.1373385607373,41.6408878997282,42.0502419535427,236500.601613355,0.0,1.0
2018-01-05,48.68,48.735,48.27,48.3,279765,42.398628382321,42.446531516278,42.0415322928232,42.0676612749816,321212.282557676,0.0,1.0
2018-01-08,48.85,48.91,48.1,48.59,288862,42.5466926145518,42.5989505788685,41.8934680605924,42.3202414358459,331657.006288047,0.0,1.0
2018-01-09,48.72,49.0,48.411,49.0,197061,42.4334670251988,42.6773375253437,42.1643385089676,42.6773375253437,226255.656043816,0.0,1.0
2018-01-10,48.49,48.69,48.1,48.4,212331,42.2331448286513,42.4073380430405,41.8934680605924,42.1547578821762,243787.911882308,0.0,1.0
2018-01-11,48.79,48.879,48.45,48.66,167576,42.494434650235,42.5719506306382,42.1983061857735,42.3812090608821,192402.442985667,0.0,1.0
2018-01-12,49.1,49.239,48.8,48.98,221018,42.7644341325382,42.8854984165387,42.5031443109545,42.6599182039047,253761.89396934,0.0,1.0
2018-01-16,48.57,49.639,48.33,49.31,294003,42.302822114407,43.233884845317,42.09379025714,42.9473370076469,337559.647235374,0.0,1.0
2018-01-17,48.89,48.95,48.33,48.76,146069,42.5815312574296,42.6337892217464,42.09379025714,42.4683056680767,167709.173416679,0.0,1.0
2018-01-18,49.04,49.163,48.66,48.83,108981,42.7121761682215,42.8193049950708,42.3812090608821,42.5292732931129,125126.573250471,0.0,1.0
2018-01-19,49.31,49.429,49.04,49.32,159064,42.9473370076469,43.0509819702084,42.7121761682215,42.9560466683663,182629.387209816,0.0,1.0
2018-01-22,49.79,49.79,49.12,49.27,259746,43.3654007221808,43.3654007221808,42.7818534539771,42.912498364769,298227.460708903,0.0,1.0
2018-01-23,50.41,50.44,49.93,50.04,332341,43.9053996867872,43.9315286689456,43.4873359722532,43.5831422401673,381577.43533859,0.0,1.0
2018-01-24,50.02,50.75,49.653,50.6,411828,43.5657229187284,44.2015281512488,43.2460783703242,44.0708832404569,472840.462177765,0.0,1.0
2018-01-25,50.18,50.5,49.88,50.44,329767,43.7050774902397,43.9837866332623,43.443787668656,43.9315286689456,378622.096338703,0.0,1.0
2018-01-26,51.28,51.3,50.35,50.51,349177,44.66314016938,44.680559490819,43.8531417224705,43.9924962939818,400907.694624566,0.0,1.0
2018-01-29,51.11,51.46,50.91,51.24,349049,44.5150759371493,44.8199140623303,44.3408827227601,44.6283015265022,400760.731379816,0.0,1.0
2018-01-30,50.52,50.791,50.05,50.49,186047,44.0012059547013,44.2372377601986,43.5918519008867,43.9750769725429,213609.928093249,0.0,1.0
2018-01-31,50.68,51.21,50.51,50.99,174563,44.1405605262126,44.6021725443438,43.9924962939818,44.4105600085158,200424.569478368,0.0,1.0
2018-02-01,49.97,50.56,49.83,50.22,152721,43.5221746151311,44.0360445975791,43.4002393650587,43.7399161331175,175346.669542262,0.0,1.0
2018-02-02,49.01,49.965,48.81,49.63,403847,42.6860471860631,43.5178197847713,42.511853971674,43.2260461506695,463677.074237556,0.0,1.0
2018-02-05,47.03,49.3,46.65,48.18,718719,40.9615343636104,42.9386273469274,40.630567256271,41.9631453463481,825197.47111887,0.0,1.0
2018-02-06,48.1,48.17,45.5,45.78,393820,41.8934680605924,41.9544356856287,39.6289562735334,39.8728267736782,452164.570682052,0.0,1.0
2018-02-07,48.35,49.1,48.1,48.24,273313,42.1112095785789,42.7644341325382,41.8934680605924,42.0154033106649,313804.416502015,0.0,1.0
2018-02-08,46.63,49.38,46.5,49.11,225497,40.6131479348321,43.0083046326831,40.4999223454792,42.7731437932577,258904.459385228,0.0,1.0
2018-02-09,47.3,47.62,45.2,47.24,410128,41.1966952030358,41.4754043460585,39.3676664519497,41.1444372387191,470888.606583435,0.0,1.0
2018-02-12,48.13,48.479,47.25,48.0,313154,41.9195970427508,42.2235642018599,41.1531468994385,41.8063714533979,359547.874580689,0.0,1.0
2018-02-13,48.71,48.8,47.92,47.92,185993,42.4247573644794,42.5031443109545,41.7366941676422,41.7366941676422,213547.927974371,0.0,1.0
2018-02-14,50.21,50.29,48.57,48.57,279325,43.7312064723981,43.8008837581537,42.302822114407,42.302822114407,320707.096403849,0.0,1.0
2018-02-15,51.36,51.435,50.338,50.7,482584,44.7328174551357,44.7981399105317,43.8426901296071,44.1579798476515,554078.988314527,0.0,1.0
2018-02-16,51.13,51.59,51.05,51.36,316599,44.5324952585882,44.9331396516832,44.4628179728325,44.7328174551357,363503.252535084,0.0,1.0
2018-02-20,51.53,52.039,51.1,51.14,257742,44.8808816873665,45.3242034179869,44.5063662764298,44.5412049193076,295926.567408291,0.0,1.0
2018-02-21,51.25,52.22,51.25,51.57,288437,44.6370111872217,45.4818482770091,44.6370111872217,44.9157203302443,331169.042389464,0.0,1.0
2018-02-22,51.14,51.62,51.0304,51.58,178204,44.5412049193076,44.9592686338416,44.4457470378224,44.9244299909638,204604.984901286,0.0,1.0
2018-02-23,51.83,51.83,51.13,51.53,125735,45.1421715089502,45.1421715089502,44.5324952585882,44.8808816873665,144362.68420778,0.0,1.0
2018-02-26,52.44,52.44,51.942,52.3,368210,45.6734608128372,45.6734608128372,45.2397197090082,45.5515255627648,422760.440228627,0.0,1.0
2018-02-27,51.89,52.61,51.86,52.54,189870,45.194429473267,45.821525045068,45.1683004911086,45.7605574200317,217999.306879795,0.0,1.0
2018-02-28,51.7,52.42,51.65,52.14,279581,45.0289459195973,45.6560414913982,44.985397616,45.4121709912534,321001.022893348,0.0,1.0
2018-03-01,51.3,51.87,50.614,51.61,355530,44.680559490819,45.1770101518281,44.0830767654642,44.9505589731222,408201.893795616,0.0,1.0
2018-03-02,52.05,52.11,50.241,50.55,336368,45.3337840447783,45.3860420090951,43.7582064206284,44.0273349368596,386201.036796456,0.0,1.0
2018-03-05,52.86,52.98,51.52,51.86,277244,46.0392665630544,46.1437824916879,44.872172026647,45.1683004911086,318317.795526318,0.0,1.0
2018-03-06,53.44,53.53,52.92,53.18,332972,46.544426884783,46.6228138312581,46.0915245273711,46.317975706077,382301.918209191,0.0,1.0
2018-03-07,53.84,53.899,52.62,52.85,264760,46.8928133135613,46.9442003118061,45.8302347057874,46.0305569023349,303984.28656183,0.0,1.0
2018-03-08,54.0,54.199,53.78,53.94,321214,47.0321678850726,47.2054901333898,46.8405553492445,46.9799099207558,368801.966398518,0.0,1.0
2018-03-09,54.7,54.71,54.31,54.46,360945,47.6418441354347,47.6505537961541,47.3021673673758,47.4328122781677,414419.127938735,0.0,1.0
2018-03-12,55.01,55.179,54.734,54.94,310080,47.9118436177378,48.0590368838967,47.6714569818808,47.8508759927016,356018.460405999,0.0,1.0
2018-03-13,54.06,55.31,53.75,55.28,419161,47.0844258493893,48.1731334393216,46.8144263670861,48.1470044571632,481259.848691431,0.0,1.0
2018-03-14,54.53,54.779,54.151,54.23,199785,47.4937799032039,47.7106504551184,47.1636837619364,47.2324900816201,229383.217596144,0.0,1.0
2018-03-15,54.37,54.836,54.13,54.74,187338,47.3544253316925,47.7602955212193,47.1453934744256,47.6766827783125,215092.190194592,0.0,1.0
2018-03-16,54.33,54.55,54.16,54.36,131198,47.3195866888147,47.5111992246428,47.1715224565839,47.3457156709731,150635.02956768,0.0,1.0
2018-03-19,53.44,54.05,52.91,53.92,331516,46.544426884783,47.0757161886699,46.0828148666517,46.9624905993169,380630.211300164,0.0,1.0
2018-03-20,53.63,53.939,53.281,53.48,144642,46.7099104384527,46.9790389546839,46.4059432793436,46.5792655276608,166070.76286779,0.0,1.0
2018-03-21,53.77,54.145,53.478,53.77,169890,46.8318456885251,47.1584579655047,46.5775235955169,46.8318456885251,195059.262894656,0.0,1.0
2018-03-22,52.16,53.312,52.11,53.01,298559,45.4295903126923,46.4329432275739,45.3860420090951,46.1699114738463,342790.620228182,0.0,1.0
2018-03-23,50.78,52.267,50.77,52.03,358406,44.2276571334072,45.5227836823905,44.2189474726877,45.3163647233394,411503.974201084,0.0,1.0
2018-03-26,52.56,52.58,50.88,51.88,292460,45.7779767414707,45.7953960629096,44.3147537406017,45.1857198125475,335788.051245931,0.0,1.0
2018-03-27,50.18,53.11,49.837,53.08,414801,43.7050774902397,46.2570080810408,43.4063361275623,46.2308790988825,476253.913167146,0.0,1.0
2018-03-28,48.77,49.9,48.36,49.9,454506,42.4770153287961,43.4612069900949,42.1199192392983,43.4612069900949,521841.222798274,0.0,1.0
2018-03-29,49.88,50.219,48.36,49.0,209645,43.443787668656,43.7390451670456,42.1199192392983,42.6773375253437,240703.980043265,0.0,1.0
2018-04-02,48.41,49.64,47.89,49.33,388062,42.1634675428956,43.234755811389,41.7105651854838,42.9647563290858,445553.520969017,0.0,1.0
2018-04-03,48.77,49.419,48.12,49.01,221120,42.4770153287961,43.0422723094889,41.9108873820314,42.6860471860631,253879.005305,0.0,1.0
2018-04-04,49.52,49.576,47.01,47.5,202173,43.1302398827555,43.1790139827844,40.9441150421715,41.370888417425,232125.000631005,0.0,1.0
2018-04-05,49.86,50.214,49.42,50.02,152709,43.426368347217,43.7346903366858,43.0431432755609,43.5657229187284,175332.891738067,0.0,1.0
2018-04-06,48.66,49.742,48.36,49.13,127478,42.3812090608821,43.3235943507274,42.1199192392983,42.7905631146966,146363.910267144,0.0,1.0
2018-04-09,48.86,49.86,48.77,49.17,132599,42.5554022752712,43.426368347217,42.4770153287961,42.8254017575744,152243.588207479,0.0,1.0
2018-04-10,50.13,50.329,49.4,49.77,194460,43.6615291866424,43.8348514349596,43.025723954122,43.3479814007419,223269.316984489,0.0,1.0
2018-04-11,50.03,50.52,49.83,49.83,271228,43.5744325794478,44.0012059547013,43.4002393650587,43.4002393650587,311410.523023085,0.0,1.0
2018-04-12,50.54,50.711,50.28,50.43,207854,44.0186252761402,44.1675604744429,43.7921740974343,43.9228190082261,238647.642767119,0.0,1.0
2018-04-13,49.94,50.96,49.701,50.9,212803,43.4960456329727,44.3844310263574,43.2878847417777,44.3321730620407,244329.838847322,0.0,1.0
2018-04-16,50.04,50.37,49.61,50.37,134112,43.5831422401673,43.8705610439094,43.2086268292306,43.8705610439094,153980.739686433,0.0,1.0
2018-04-17,51.67,51.79,50.46,50.6,224999,45.0028169374389,45.1073328660724,43.9489479903845,44.0708832404569,258332.680511124,0.0,1.0
2018-04-18,51.99,52.12,51.38,51.83,215897,45.2815260804616,45.3947516698145,44.7502367765746,45.1421715089502,247882.216029005,0.0,1.0
2018-04-19,51.62,52.04,51.321,51.87,152306,44.9592686338416,45.3250743840589,44.6988497783298,45.1770101518281,174870.187147175,0.0,1.0
2018-04-20,50.97,51.65,50.86,51.59,106488,44.3931406870769,44.985397616,44.2973344191628,44.9331396516832,122264.234428902,0.0,1.0
2018-04-23,50.47,51.29,50.261,51.29,96207,43.957657651104,44.6718498300995,43.7756257420673,44.6718498300995,110460.100684597,0.0,1.0
2018-04-24,49.52,51.02,49.04,50.88,218195,43.1302398827555,44.4366889906741,42.7121761682215,44.3147537406017,250520.665532401,0.0,1.0
2018-04-25,48.67,49.52,48.07,49.52,304014,42.3899187216015,43.1302398827555,41.8673390784341,43.1302398827555,349053.780385286,0.0,1.0
2018-04-26,49.68,49.9,49.035,49.28,131694,43.2695944542668,43.4612069900949,42.7078213378618,42.9212080254885,151204.512141085,0.0,1.0
2018-04-27,49.74,50.33,49.19,50.3,150424,43.3218524185835,43.8357224010316,42.8428210790133,43.8095934188732,172709.368189216,0.0,1.0
2018-04-30,49.72,50.2,49.354,49.92,106725,43.3044330971446,43.7224968116786,42.9856595148125,43.4786263115338,122536.346061759,0.0,1.0
2018-05-01,50.04,50.116,49.22,49.41,104025,43.5831422401673,43.6493356616351,42.8689500611717,43.0344336148414,119436.340117821,0.0,1.0
2018-05-02,50.23,50.65,50.08,50.23,93996,43.748625793837,44.1144315440542,43.6179808830451,43.748625793837,107921.540261617,0.0,1.0
2018-05-03,50.29,50.49,49.17,49.77,81930,43.8008837581537,43.9750769725429,42.8254017575744,43.3479814007419,94067.9581432646,0.0,1.0
2018-05-04,51.01,51.218,49.92,49.92,113735,44.4279793299547,44.6091402729194,43.4786263115338,43.4786263115338,130584.880012501,0.0,1.0
2018-05-07,52.28,52.4,51.53,51.53,199705,45.5341062413258,45.6386221699593,44.8808816873665,44.8808816873665,229291.365568176,0.0,1.0
2018-05-08,52.84,52.84,52.11,52.2,285988,46.0218472416155,46.0218472416155,45.3860420090951,45.4644289555702,328357.222183278,0.0,1.0
2018-05-09,53.6,53.69,52.9,53.02,295514,46.6837814562943,46.7621684027694,46.0741052059322,46.1786211345657,339294.50241363,0.0,1.0
2018-05-10,54.01,54.29,53.65,53.79,267513,47.040877545792,47.2847480459369,46.7273297598916,46.849265009964,307145.144474297,0.0,1.0
2018-05-11,53.71,54.13,53.501,54.01,187545,46.7795877242083,47.1453934744256,46.5975558151716,47.040877545792,215329.85731696,0.0,1.0
2018-05-14,53.28,54.249,53.23,53.71,201592,46.4050723132716,47.2490384369871,46.3615240096743,46.7795877242083,231457.925277884,0.0,1.0
2018-05-15,52.64,52.74,52.24,52.74,211401,45.8476540272263,45.9347506344209,45.499267598448,45.9347506344209,242720.132057174,0.0,1.0
2018-05-16,53.23,53.28,52.62,52.64,183088,46.3615240096743,46.4050723132716,45.8302347057874,45.8476540272263,210212.551208764,0.0,1.0
2018-05-17,52.89,53.329,52.58,52.96,85661,46.0653955452128,46.447749650797,45.7953960629096,46.126363170249,98351.7070976465,0.0,1.0
2018-05-18,52.61,52.89,52.583,52.6,78349,45.821525045068,46.0653955452128,45.7980089611254,45.8128153843485,89956.4317413234,0.0,1.0
2018-05-21,53.03,53.42,52.65,53.37,169245,46.1873307952852,46.527007563344,45.8563636879458,46.4834592597467,194318.70591916,0.0,1.0
2018-05-22,52.6,53.29,52.536,53.29,96625,45.8128153843485,46.4137819739911,45.757073555744,46.4137819739911,110940.027530733,0.0,1.0
2018-05-23,53.055,53.055,52.06,52.22,98998,46.2091049470838,46.2091049470838,45.3424937054978,45.4818482770091,113664.588310349,0.0,1.0
2018-05-24,53.19,53.3799,52.75,53.11,86133,46.3266853667965,46.492081823859,45.9434602951404,46.2570080810408,98893.6340626609,0.0,1.0
2018-05-25,53.34,53.5,53.02,53.2,87458,46.4573302775884,46.5966848490997,46.1786211345657,46.335395027516,100414.93327589,0.0,1.0
2018-05-29,53.06,53.35,52.71,53.05,135302,46.2134597774436,46.4660399383078,45.9086216522625,46.2047501167241,155347.038602465,0.0,1.0
2018-05-30,53.54,53.6186,53.18,53.18,164859,46.6315234919775,46.6999814252325,46.317975706077,46.317975706077,189282.918485786,0.0,1.0
2018-05-31,53.51,53.79,53.41,53.49,115694,46.6053945098192,46.849265009964,46.5182979026246,46.5879751883802,132834.10654738,0.0,1.0
2018-06-01,54.58,54.64,53.78,53.78,260794,47.5373282068012,47.5895861711179,46.8405553492445,46.8405553492445,299430.72227529,0.0,1.0
2018-06-04,55.59,55.63,54.76,54.91,353527,48.4170039394664,48.4518425823442,47.6941020997514,47.8247470105433,405902.148645354,0.0,1.0
2018-06-05,56.07,56.28,55.7,55.83,186168,48.8350676540004,49.017970529109,48.5128102073804,48.6260357967334,213748.854285552,0.0,1.0
2018-06-06,56.88,56.89,56.25,56.26,221204,49.5405501722765,49.5492598329959,48.9918415469506,49.0005512076701,253975.449934367,0.0,1.0
2018-06-07,56.09,57.09,55.62,57.04,252580,48.8524869754393,49.7234530473851,48.4431329216248,49.6799047437878,289999.815303622,0.0,1.0
2018-06-08,56.47,56.5,55.61,55.67,143279,49.1834540827787,49.2095830649371,48.4344232609053,48.4866812252221,164505.833941277,0.0,1.0
2018-06-11,56.84,56.894,56.41,56.41,137439,49.5057115293986,49.5527436972837,49.1311961184619,49.1311961184619,157800.635899575,0.0,1.0
2018-06-12,57.46,57.88,57.13,57.16,199474,50.045710494005,50.4115162442223,49.7582916902629,49.7844206724213,229026.142837417,0.0,1.0
2018-06-13,57.6,58.0,57.35,57.77,190561,50.1676457440774,50.5160321728558,49.949904226091,50.3157099763082,218792.678771374,0.0,1.0
2018-06-14,58.75,58.87,57.89,57.91,247771,51.1692567268151,51.2737726554486,50.4202259049417,50.4376452263806,284478.360272364,0.0,1.0
2018-06-15,58.755,58.894,58.126,58.5,189341,51.1736115571748,51.2946758411753,50.6257738979209,50.9515152088286,217391.935344854,0.0,1.0
2018-06-18,59.1,59.11,58.15,58.47,222782,51.4740948519961,51.4828045127156,50.6466770836476,50.9253862266703,255787.231186046,0.0,1.0
2018-06-19,58.42,58.45,57.2,58.23,300981,50.881837923073,50.9079669052314,49.8192593152991,50.7163543694033,345571.440374929,0.0,1.0
2018-06-20,59.04,59.295,58.7,58.81,270166,51.4218368876794,51.6439332360256,51.1257084232178,51.2215146911318,310191.187351803,0.0,1.0
2018-06-21,58.0,59.294,57.945,59.28,223112,50.5160321728558,51.6430622699536,50.4681290388987,51.6308687449464,256166.120801416,0.0,1.0
2018-06-22,57.25,58.19,57.141,58.13,192452,49.8628076188964,50.6815157265254,49.7678723170543,50.6292577622087,220963.83108248,0.0,1.0
2018-06-25,55.53,56.61,54.92,56.61,508664,48.3647459751497,49.3053893328511,47.8334566712627,49.3053893328511,584022.749432265,0.0,1.0
2018-06-26,56.06,56.38,55.43,55.72,174112,48.8263579932809,49.1050671363036,48.2776493679551,48.5302295288194,199906.753670695,0.0,1.0
2018-06-27,54.66,56.51,54.66,56.39,222437,47.6070054925568,49.2182927256565,47.6070054925568,49.113776797023,255391.119315432,0.0,1.0
2018-06-28,55.55,55.67,54.571,54.65,182051,48.3821652965886,48.4866812252221,47.5294895121536,47.5982958318374,209021.919296222,0.0,1.0
2018-06-29,55.48,56.068,55.48,55.95,160350,48.3211976715524,48.8333257218565,48.3211976715524,48.7305517253669,184105.90855941,0.0,1.0
2018-07-02,56.0,56.03,54.88,54.95,274113,48.7741000289642,48.8002290111225,47.7986180283849,47.8595856534211,314722.9367817,0.0,1.0
2018-07-03,55.34,56.37,55.33,56.37,158471,48.19926242148,49.0963574755841,48.1905527607605,49.0963574755841,181948.534052499,0.0,1.0
2018-07-05,56.12,56.14,55.221,55.87,136467,48.8786159575977,48.8960352790366,48.0956174589184,48.6608744396112,156684.633759757,0.0,1.0
2018-07-06,57.09,57.19,55.955,56.25,224244,49.7234530473851,49.8105496545797,48.7349065557266,48.9918415469506,257465.826997171,0.0,1.0
2018-07-09,57.71,57.88,56.953,57.58,320341,50.2634520119915,50.4115162442223,49.6041306955285,50.1502264226385,367799.631143311,0.0,1.0
2018-07-10,57.53,57.85,57.281,57.85,175872,50.1066781190412,50.3853872620639,49.8898075671267,50.3853872620639,201927.498286003,0.0,1.0
2018-07-11,57.46,57.57,56.65,56.77,141199,50.045710494005,50.1415167619191,49.3402279757289,49.4447439043624,162117.681214095,0.0,1.0
2018-07-12,58.67,58.705,57.82,57.85,208047,51.0995794410594,51.1300632535775,50.3592582799055,50.3853872620639,238869.235784594,0.0,1.0
2018-07-13,58.47,58.78,57.906,58.78,149038,50.9253862266703,51.1953857089735,50.4341613620928,51.1953857089735,171118.031804661,0.0,1.0
2018-07-16,58.28,58.61,58.16,58.54,178601,50.7599026730006,51.0473214767427,50.6553867443671,50.9863538517065,205060.800590079,0.0,1.0
2018-07-17,58.99,59.049,57.305,57.49,115525,51.3782885840821,51.4296755823269,49.9107107528534,50.0718394761634,132640.069138297,0.0,1.0
2018-07-18,58.91,58.99,58.391,58.99,154851,51.3086112983264,51.3782885840821,50.8565799069866,51.3782885840821,177792.229786924,0.0,1.0
2018-07-19,58.68,58.95,58.52,58.7,131101,51.1082891017789,51.3434499412043,50.9689345302676,51.1257084232178,150523.658983768,0.0,1.0
2018-07-20,58.41,59.09,58.41,58.68,94484,50.8731282623535,51.4653851912767,50.8731282623535,51.1082891017789,108481.837632225,0.0,1.0
2018-07-23,58.59,58.59,57.707,58.21,176367,51.0299021553038,51.0299021553038,50.2608391137756,50.6989350479644,202495.832709058,0.0,1.0
2018-07-24,57.84,59.32,57.51,59.13,213422,50.3766776013444,51.6657073878242,50.0892587976023,51.5002238341545,245040.543913729,0.0,1.0
2018-07-25,59.0,59.0,57.683,57.9,121509,51.3869982448015,51.3869982448015,50.2399359280489,50.4289355656612,139510.600830342,0.0,1.0
2018-07-26,58.6,58.87,57.98,58.2,219010,51.0386118160232,51.2737726554486,50.4986128514168,50.6902253872449,251456.40806733,0.0,1.0
2018-07-27,56.8,58.77,56.38,58.77,299292,49.4708728865208,51.186676048254,49.1050671363036,51.186676048254,343632.214434443,0.0,1.0
2018-07-30,54.91,56.8,54.511,56.69,495168,47.8247470105433,49.4708728865208,47.4772315478369,49.3750666186068,568527.312313975,0.0,1.0
2018-07-31,55.08,55.517,54.26,54.91,236502,47.972811242774,48.3534234162144,47.2586190637785,47.8247470105433,271539.853982648,0.0,1.0
2018-08-01,55.21,55.58,54.95,55.11,114186,48.086036832127,48.4082942787469,47.8595856534211,47.9989402249324,131102.695820173,0.0,1.0
2018-08-02,56.65,56.68,54.9,54.91,367637,49.3402279757289,49.3663569578873,47.8160373498238,47.8247470105433,422102.550078303,0.0,1.0
2018-08-03,56.18,56.92,56.08,56.71,112476,48.9308739219144,49.5753888151543,48.8437773147198,49.3924859400457,129139.358722346,0.0,1.0
2018-08-06,56.93,56.98,56.049,56.17,134499,49.5840984758738,49.627646779471,48.8167773664895,48.922164261195,154425.073871731,0.0,1.0
2018-08-07,57.28,57.36,56.7,57.0,182040,49.8889366010548,49.9586138868104,49.3837762793262,49.64506610091,209009.289642376,0.0,1.0
2018-08-08,57.27,57.55,57.1,57.28,101707,49.8802269403353,50.1240974404801,49.7321627081045,49.8889366010548,116774.927607433,0.0,1.0
2018-08-09,57.57,57.91,57.191,57.32,151202,50.1415167619191,50.4376452263806,49.8114206206516,49.9237752439326,173602.629161209,0.0,1.0
2018-08-10,57.41,57.79,57.027,57.2,211403,50.0021621904077,50.3331292977471,49.6685821848525,49.8192593152991,242722.428357873,0.0,1.0
2018-08-13,57.23,58.0,57.23,57.36,148687,49.8453882974575,50.5160321728558,49.8453882974575,49.9586138868104,170715.031031949,0.0,1.0
2018-08-14,57.55,57.6162,56.92,57.49,121506,50.1240974404801,50.181755394443,49.5753888151543,50.0718394761634,139507.156379293,0.0,1.0
2018-08-15,56.23,56.98,55.65,56.86,296824,48.9744222255117,49.627646779471,48.4692619037831,49.5231308508376,340798.579371614,0.0,1.0
2018-08-16,56.21,56.8,56.12,56.8,207444,48.9570029040728,49.4708728865208,48.8786159575977,49.4708728865208,238176.901123781,0.0,1.0
2018-08-17,55.81,56.04,55.23,55.9,319937,48.6086164752945,48.808938671842,48.1034561535659,48.6870034217696,367335.77840207,0.0,1.0
2018-08-20,56.17,56.271,55.46,55.81,230089,48.922164261195,49.0101318344615,48.3037783501134,48.6086164752945,264176.765790621,0.0,1.0
2018-08-21,56.91,57.24,56.39,56.42,94447,49.5666791544348,49.854097958177,49.113776797023,49.1399057791814,108439.35606929,0.0,1.0
2018-08-22,57.46,57.549,56.89,56.89,76175,50.045710494005,50.1232264744082,49.5492598329959,49.5492598329959,87460.3528812789,0.0,1.0
2018-08-23,57.32,58.11,57.162,57.46,81784,49.9237752439326,50.6118384407698,49.7861626045652,50.045710494005,93900.328192222,0.0,1.0
2018-08-24,58.67,58.67,57.74,57.74,107860,51.0995794410594,51.0995794410594,50.2895809941499,50.2895809941499,123839.496708562,0.0,1.0
2018-08-27,59.37,59.539,58.84,58.97,287633,51.7092556914215,51.8564489575803,51.2476436732902,51.3608692626432,330245.92950838,0.0,1.0
2018-08-28,59.44,59.648,59.16,59.63,85545,51.7702233164577,51.9513842594224,51.5263528163129,51.9357068701274,98218.5216570922,0.0,1.0
2018-08-29,59.9,59.98,59.39,59.43,138045,52.1708677095528,52.2405449953084,51.7266750128604,51.7615136557382,158496.415011436,0.0,1.0
2018-08-30,59.29,59.88,59.181,59.79,130868,51.6395784056658,52.1534483881138,51.5446431038237,52.0750614416387,150256.13995231,0.0,1.0
2018-08-31,59.45,59.49,59.001,59.28,130498,51.7789329771771,51.813771620055,51.3878692108735,51.6308687449464,149831.324322956,0.0,1.0
2018-09-04,59.27,59.364,58.681,59.04,107166,51.6221590842269,51.7040298949898,51.1091600678508,51.4218368876794,123042.680365935,0.0,1.0
2018-09-05,57.3,59.0,56.93,59.0,190601,49.9063559224937,51.3869982448015,49.5840984758738,51.3869982448015,218838.604785358,0.0,1.0
2018-09-06,56.98,57.71,56.51,57.39,127805,49.627646779471,50.2634520119915,49.2182927256565,49.9847428689688,146739.355431465,0.0,1.0
2018-09-07,56.94,57.63,56.07,56.4,146587,49.5928081365932,50.1937747262358,48.8350676540004,49.1224864577425,168303.915297775,0.0,1.0
2018-09-10,57.28,57.48,56.678,57.48,84597,49.8889366010548,50.0631298154439,49.3646150257434,50.0631298154439,97130.0751256652,0.0,1.0
2018-09-11,57.73,57.91,56.7801,56.93,108117,50.2808713334304,50.4376452263806,49.4535406616891,49.5840984758738,124134.571348411,0.0,1.0
2018-09-12,58.08,58.154,56.822,57.85,127455,50.5857094586114,50.6501609479354,49.4900341401036,50.3853872620639,146337.502809103,0.0,1.0
2018-09-13,58.31,59.39,58.19,58.64,105954,50.786031655159,51.7266750128604,50.6815157265254,51.0734504589011,121651.122142212,0.0,1.0
2018-09-14,58.5,58.88,58.214,58.56,53424,50.9515152088286,51.282482316168,50.7024189122521,51.0037731731454,61338.7842773803,0.0,1.0
2018-09-17,56.9,58.25,56.86,58.25,123472,49.5579694937154,50.7337736908422,49.5231308508376,50.7337736908422,141764.41996662,0.0,1.0
2018-09-18,57.05,57.698,56.92,56.92,247784,49.6886144045072,50.2530004191281,49.5753888151543,49.5753888151543,284493.286226909,0.0,1.0
2018-09-19,57.31,57.388,56.641,57.1,113061,49.9150655832132,49.9830009368249,49.3323892810814,49.7321627081045,129811.026676866,0.0,1.0
2018-09-20,57.61,57.831,57.26,57.5,109955,50.1763554047969,50.3688389066969,49.8715172796159,50.0805491368829,126244.871690988,0.0,1.0
2018-09-21,57.04,57.98,57.02,57.93,67224,49.6799047437878,50.4986128514168,49.6624854223489,50.4550645478195,77183.2591019506,0.0,1.0
2018-09-24,57.22,57.24,56.15,56.64,143244,49.836678636738,49.854097958177,48.904744939756,49.3315183150095,164465.648679041,0.0,1.0
2018-09-25,57.71,57.78,57.36,57.39,76216,50.2634520119915,50.3244196370277,49.9586138868104,49.9847428689688,87507.4270456127,0.0,1.0
2018-09-26,57.78,58.36,57.74,57.78,82753,50.3244196370277,50.8295799587562,50.2895809941499,50.3244196370277,95012.8858809907,0.0,1.0
2018-09-27,58.22,58.42,58.08,58.08,68022,50.7076447086838,50.881837923073,50.5857094586114,50.5857094586114,78099.4830809367,0.0,1.0
2018-09-28,57.59,57.923,57.38,57.68,129924,50.158936083358,50.4489677853159,49.9760332082494,50.2373230298331,149172.286022281,0.0,1.0
2018-10-01,58.05,58.74,57.94,58.47,164603,50.559580476453,51.1605470660956,50.463774208539,50.9253862266703,188988.991996287,0.0,1.0
2018-10-02,57.11,57.97,56.94,57.8,123060,49.740872368824,50.4899031906974,49.5928081365932,50.3418389584666,141291.382022582,0.0,1.0
2018-10-03,57.25,57.5,56.96,57.45,226326,49.8628076188964,50.0805491368829,49.6102274580321,50.0370008332856,259856.276025052,0.0,1.0
2018-10-04,55.8,57.01,55.4,57.0,188043,48.599906814575,49.6537757616294,48.2515203857967,49.64506610091,215901.636191064,0.0,1.0
2018-10-05,54.91,56.045,54.145,55.68,267081,47.8247470105433,48.8132935022017,47.1584579655047,48.4953908859415,306649.143523266,0.0,1.0
2018-10-08,53.76,54.9,52.96,54.55,322971,46.8231360278056,47.8160373498238,46.126363170249,47.5111992246428,370819.266562777,0.0,1.0
2018-10-09,53.83,54.31,53.34,53.62,126532,46.8841036528418,47.3021673673758,46.4573302775884,46.7012007777332,145277.760036416,0.0,1.0
2018-10-10,50.88,53.71,50.83,53.71,432589,44.3147537406017,46.7795877242083,44.2712054370044,46.7795877242083,496677.211585948,0.0,1.0
2018-10-11,50.27,51.406,49.67,50.33,272954,43.7834644367148,44.7728818944452,43.2608847935473,43.8357224010316,313392.230526506,0.0,1.0
2018-10-12,52.07,52.5,51.01,52.11,149324,45.3512033662172,45.7257187771539,44.4279793299547,45.3860420090951,171446.402804648,0.0,1.0
2018-10-15,51.6,52.13,51.05,51.88,114780,44.9418493124027,45.403461330534,44.4628179728325,45.1857198125475,131784.69712784,0.0,1.0
2018-10-16,53.87,53.98,52.291,52.3,110433,46.9189422957196,47.0147485636337,45.5436868681172,45.5515255627648,126793.6875581,0.0,1.0
2018-10-17,53.36,54.41,52.78,54.41,76224,46.4747495990273,47.3892639745704,45.9695892772987,47.3892639745704,87516.6122484096,0.0,1.0
2018-10-18,51.94,53.175,51.71,53.15,81070,45.2379777768643,46.3136208757173,45.0376555803167,46.2918467239187,93080.5488426029,0.0,1.0
2018-10-19,51.0,52.88,50.922,52.34,71512,44.4192696692352,46.0566858844933,44.3513343156235,45.5863642056426,82106.5278010636,0.0,1.0
2018-10-22,51.7,51.9,50.89,51.47,111160,45.0289459195973,45.2031391339864,44.3234634013212,44.8286237230498,127628.392862264,0.0,1.0
2018-10-23,52.01,52.25,50.22,50.51,283825,45.2989454019005,45.5079772591675,43.7399161331175,43.9924962939818,325873.772977079,0.0,1.0
2018-10-24,49.17,52.15,49.15,52.01,135925,42.8254017575744,45.4208806519729,42.8079824361355,45.2989454019005,156062.33627027,0.0,1.0
2018-10-25,51.63,51.78,50.2,50.2,119331,44.9679782945611,45.0986232053529,43.7224968116786,43.7224968116786,137009.929368899,0.0,1.0
2018-10-26,50.34,51.51,49.31,49.97,232119,43.844432061751,44.8634623659276,42.9473370076469,43.5221746151311,266507.511000323,0.0,1.0
2018-10-29,49.81,52.065,48.78,51.88,129392,43.3828200436197,45.3468485358575,42.4857249895156,45.1857198125475,148561.470036291,0.0,1.0
2018-10-30,51.09,51.215,49.115,49.31,126600,44.4976566157104,44.6065273747036,42.7774986236174,42.9473370076469,145355.834260189,0.0,1.0
2018-10-31,53.42,53.89,52.29,52.29,281321,46.527007563344,46.9363616171586,45.5428159020453,45.5428159020453,322998.804501664,0.0,1.0
2018-11-01,55.26,55.37,53.25,53.61,225755,48.1295851357243,48.2253914036383,46.3789433311133,46.6924911170137,259200.682175426,0.0,1.0
2018-11-02,55.17,56.276,54.67,55.51,164321,48.0511981892492,49.0144866648212,47.6157151532763,48.3473266537107,188665.213597698,0.0,1.0
2018-11-05,54.51,55.22,53.71,55.22,141378,47.476360581765,48.0947464928465,46.7795877242083,48.0947464928465,162323.200126674,0.0,1.0
2018-11-06,54.5,55.08,54.07,54.35,74954,47.4676509210455,47.972811242774,47.0931355101088,47.3370060102536,86058.4613044092,0.0,1.0
2018-11-07,56.121,56.27,55.0,55.06,201172,48.8794869236696,49.0092608683895,47.9031339570184,47.9553919213351,230975.702131049,0.0,1.0
2018-11-08,54.86,56.069,54.6,55.93,136367,47.781198706946,48.8341966879284,47.5547475282401,48.713132403928,156569.818724796,0.0,1.0
2018-11-09,53.55,54.23,52.92,53.96,160059,46.640233152697,47.2324900816201,46.0915245273711,46.9973292421948,183771.796807675,0.0,1.0
2018-11-12,51.46,53.29,50.93,53.18,146040,44.8199140623303,46.4137819739911,44.358302044199,46.317975706077,167675.87705654,0.0,1.0
2018-11-13,52.13,53.15,51.47,51.62,212257,45.403461330534,46.2918467239187,44.8286237230498,44.9592686338416,243702.948756437,0.0,1.0
2018-11-14,51.99,53.35,51.69,52.8,114942,45.2815260804616,46.4660399383078,45.0202362588778,45.9870085987376,131970.697484476,0.0,1.0
2018-11-15,53.61,53.694,51.762,51.85,98353,46.6924911170137,46.7656522670572,45.0829458160579,45.1595908303891,112924.031334853,0.0,1.0
2018-11-16,52.78,53.09,52.216,52.46,218905,45.9695892772987,46.2395887596019,45.4783644127213,45.6908801342761,251335.852280622,0.0,1.0
2018-11-19,49.75,52.5,49.7,52.47,286670,43.330562079303,45.7257187771539,43.2870137757057,45.6995897949955,329140.260721709,0.0,1.0
2018-11-20,49.04,49.81,47.15,47.79,363903,42.7121761682215,43.3828200436197,41.0660502922439,41.6234685782892,417815.356672872,0.0,1.0
2018-11-21,49.63,50.407,49.41,50.14,77976,43.2260461506695,43.9027867885714,43.0344336148414,43.6702388473619,89528.1716609203,0.0,1.0
2018-11-23,49.42,49.8599,49.08,49.08,25960,43.0431432755609,43.4262812506098,42.7470148110993,42.7470148110993,29805.983075786,0.0,1.0
2018-11-26,51.34,51.439,50.12,50.2,70789,44.7153981336968,44.8016237748194,43.6528195259229,43.7224968116786,81276.415098298,0.0,1.0
2018-11-27,51.39,51.54,50.654,50.92,62171,44.7589464372941,44.889591348086,44.117915408342,44.3495923834796,71381.6553853887,0.0,1.0
2018-11-28,53.615,53.68,51.55,52.19,131832,46.6968459473735,46.7534587420499,44.8983010088054,45.4557192948507,151362.95688933,0.0,1.0
2018-11-29,53.445,53.87,52.51,53.43,215519,46.5487817151427,46.9189422957196,45.7344284378734,46.5357172240635,247448.215196854,0.0,1.0
2018-11-30,53.98,53.99,53.03,53.46,78120,47.0147485636337,47.0234582243531,46.1873307952852,46.5618462062219,89693.5053112635,0.0,1.0
2018-12-03,55.37,55.88,54.955,55.46,190285,48.2253914036383,48.6695841003307,47.8639404837808,48.3037783501134,218475.789274882,0.0,1.0
2018-12-04,52.72,55.17,52.59,55.16,136234,45.917331312982,48.0511981892492,45.804105723629,48.0424885285297,156417.114728299,0.0,1.0
2018-12-06,53.31,53.38,51.19,51.29,119155,46.43120129543,46.4921689204662,44.5847532229049,44.6718498300995,136807.854907368,0.0,1.0
2018-12-07,51.45,53.87,51.136,53.36,127498,44.8112044016108,46.9189422957196,44.5377210550199,46.4747495990273,146386.873274136,0.0,1.0
2018-12-10,52.0,52.257,50.869,51.12,112629,45.290235741181,45.5140740216711,44.3051731138103,44.5237855978687,129315.025725836,0.0,1.0
2018-12-11,52.05,53.33,51.613,53.02,69479,45.3337840447783,46.4486206168689,44.953171871338,46.1786211345657,79772.3381403134,0.0,1.0
2018-12-12,52.94,53.933,52.7,52.7,155998,46.1089438488101,46.9738131582522,45.8999119915431,45.8999119915431,179109.158237922,0.0,1.0
2018-12-13,52.55,53.54,52.28,53.4,232896,45.7692670807512,46.6315234919775,45.5341062413258,46.5095882419051,267399.623821967,0.0,1.0
2018-12-14,51.33,52.363,51.18,51.59,44089,44.7066884729773,45.6063964252973,44.5760435621855,44.9331396516832,50620.8007638032,0.0,1.0
2018-12-17,49.17,51.04,48.9,51.04,195513,42.8254017575744,44.4541083121131,42.5902409181491,44.4541083121131,224478.319302625,0.0,1.0
2018-12-18,49.64,50.25,49.25,49.64,101993,43.234755811389,43.7660451152759,42.8950790433301,43.234755811389,117103.298607421,0.0,1.0
2018-12-19,48.57,50.56,48.111,49.62,244136,42.302822114407,44.0360445975791,41.9030486873838,43.21733648995,280304.833751544,0.0,1.0
2018-12-20,47.17,48.81,46.26,48.3,488629,41.0834696136829,42.511853971674,40.2908904882122,42.0676612749816,561019.557177898,0.0,1.0
2018-12-21,45.35,47.563,45.061,47.33,242340,39.4983113627415,41.4257592799576,39.2466021679492,41.2228241851942,278242.755723651,0.0,1.0
2018-12-24,44.63,45.61,44.271,44.82,209361,38.8712157909406,39.7247625414474,38.558538971112,39.0366993446103,240377.905343976,0.0,1.0
2018-12-26,47.46,47.46,44.55,45.11,143202,41.3360497745471,41.3360497745471,38.8015385051849,39.2892795054745,164417.426364357,0.0,1.0
2018-12-27,42.12,42.13,40.187,41.42,152666,41.5081526703636,41.5180074074649,39.6032319886966,40.8183210732778,154916.359951407,5.5376,1.0
2018-12-28,42.01,42.774,41.3835,42.3,173799,41.3997505622501,42.1526524767838,40.7823512828583,41.6855379381857,176360.86910769,0.0,1.0
2018-12-31,42.42,42.88,41.95,42.62,314677,41.8037947834004,42.2571126900568,41.3406221396428,42.0008895254249,319315.469065993,0.0,1.0
2019-01-02,42.46,42.66,41.2506,41.42,215163,41.8432137318053,42.0403084738298,40.651381826783,40.8183210732778,218334.591567373,0.0,1.0
2019-01-03,40.89,42.07,40.74,41.93,93708,40.2960200069128,41.4588789848575,40.1481989503945,41.3209126654403,95089.2946584468,0.0,1.0
2019-01-04,43.46,43.8,41.74,41.74,110532,42.8286874419279,43.1637485033696,41.133672660517,41.133672660517,112161.287373409,0.0,1.0
2019-01-07,45.0,45.238,43.695,43.73,134390,44.3463169555167,44.5808596985259,43.0602737638067,43.094765343661,136370.964156194,0.0,1.0
2019-01-08,45.5,45.86,44.323,45.69,114305,44.839053810578,45.1938243462221,43.6791512537637,45.0262938155013,115989.90295315,0.0,1.0
2019-01-09,46.33,46.598,45.66,45.71,191846,45.6569969899797,45.9211039442926,44.9967296041976,45.0460032897037,194673.889348235,0.0,1.0
2019-01-10,46.76,46.8,45.448,46.01,135309,46.0807506853325,46.1201696337374,44.7878091776516,45.3416454027405,137303.510596104,0.0,1.0
2019-01-11,46.89,46.98,46.432,46.65,68101,46.2088622676484,46.2975549015594,45.7575153084123,45.972348577219,69104.8368926333,0.0,1.0
2019-01-14,46.45,46.64,46.004,46.38,55691,45.7752538351945,45.9624938401177,45.3357325604798,45.7062706754859,56511.9083623976,0.0,1.0
2019-01-15,47.34,47.583,46.57,46.57,156766,46.6523254372036,46.8917955487633,45.8935106804092,45.8935106804092,159076.795646327,0.0,1.0
2019-01-16,47.58,47.992,47.42,47.5,157605,46.888839127633,47.2948542962035,46.7311633340134,46.8100012308232,159928.162853166,0.0,1.0
2019-01-17,48.1,48.49,47.156,47.44,69556,47.4012854568967,47.7856202038445,46.470998274541,46.7508728082158,70581.2841941235,0.0,1.0
2019-01-18,48.47,48.93,48.03,48.36,145413,47.7659107296421,48.2192286362985,47.3323022971881,47.6575086215286,147556.447733051,0.0,1.0
2019-01-22,46.85,47.98,46.59,47.98,363482,46.1694433192435,47.283028611682,45.9132201546116,47.283028611682,368839.87494175,0.0,1.0
2019-01-23,46.73,47.4,46.287,47.1,142605,46.0511864740288,46.7114538598109,45.6146216204445,46.4158117467741,144707.056652237,0.0,1.0
2019-01-24,47.83,47.83,46.86,46.89,67556,47.1352075551636,47.1352075551636,46.1792980563447,46.2088622676484,68551.8033673329,0.0,1.0
2019-01-25,49.07,49.08,48.0,48.18,91346,48.3571949557156,48.3670496928169,47.3027380858845,47.4801233537065,92692.4778020072,0.0,1.0
2019-01-28,48.15,48.16,47.28,48.11,130261,47.4505591424029,47.4604138795041,46.5931970145962,47.411140193998,132181.100989285,0.0,1.0
2019-01-29,47.19,48.06,47.0,48.06,99888,46.5045043806852,47.3618665084918,46.3172643757619,47.3618665084918,101360.39041323,0.0,1.0
2019-01-30,48.64,48.72,47.5,47.84,114656,47.9334412603629,48.0122791571727,46.8100012308232,47.1450622922649,116346.076838252,0.0,1.0
2019-01-31,49.52,49.7,48.39,48.65,199309,48.8006581252708,48.9780433930929,47.6870728328323,47.9432959974642,202246.897053404,0.0,1.0
2019-02-01,49.56,49.784,49.11,49.3,83364,48.8400770736757,49.0608231847432,48.3966139041205,48.5838539090438,84592.8198222858,0.0,1.0
2019-02-04,50.3,50.41,49.39,49.5,121712,49.5693276191664,49.6777297272799,48.6725465429549,48.7809486510684,123506.085195169,0.0,1.0
2019-02-05,50.68,50.86,50.415,50.45,144805,49.943807629013,50.1211928968351,49.6826570958305,49.7171486756848,146939.485561706,0.0,1.0
2019-02-06,50.43,50.798,49.94,50.67,116963,49.6974392014824,50.0600935268075,49.2145570835223,49.9339528919118,118687.082971954,0.0,1.0
2019-02-07,49.27,49.64,48.5,49.64,117301,48.5542896977402,48.9189149704855,47.7954749409458,48.9189149704855,119030.065231682,0.0,1.0
2019-02-08,49.61,49.64,48.67,48.67,143925,48.8893507591818,48.9189149704855,47.9630054716666,47.9630054716666,146046.513997919,0.0,1.0
2019-02-11,49.65,50.26,49.51,49.98,68780,48.9287697075868,49.5299086707615,48.7908033881696,49.2539760319272,69793.8456333286,0.0,1.0
2019-02-12,50.47,50.52,49.83,50.02,86822,49.7368581498873,49.7861318353934,49.1061549754088,49.2933949803321,88101.7921718067,0.0,1.0
2019-02-13,50.47,50.84,50.383,50.72,87785,49.7368581498873,50.1014834226326,49.6511219371066,49.9832265774179,89078.9871899063,0.0,1.0
2019-02-14,50.54,50.74,49.93,50.11,70288,49.8058413095959,50.0029360516204,49.2047023464211,49.3820876142431,71324.0741767288,0.0,1.0
2019-02-15,50.97,51.146,50.782,50.94,77091,50.2295950049486,50.4030383779302,50.0443259474455,50.2000307936449,78227.353209057,0.0,1.0
2019-02-19,51.32,51.5927,50.8,50.8,85229,50.5745108034915,50.8432494842419,50.0620644742277,50.0620644742277,86485.310693268,0.0,1.0
2019-02-20,51.01,51.66,50.86,51.37,63671,50.2690139533535,50.9095718649332,50.1211928968351,50.6237844889976,64609.5368612921,0.0,1.0
2019-02-21,50.34,51.08,50.235,50.95,86009,49.6087465675713,50.3379971130621,49.5052718280085,50.2098855307461,87276.8082157164,0.0,1.0
2019-02-22,51.72,51.72,50.87,50.87,112735,50.9687002875405,50.9687002875405,50.1310476339363,50.1310476339363,114396.760504119,0.0,1.0
2019-02-25,51.93,52.63,51.8308,52.3,176372,51.1756497666663,51.8654813637521,51.0778907746221,51.5402750394116,178971.796191356,0.0,1.0
2019-02-26,51.55,51.9,51.38,51.66,60469,50.8011697568197,51.1460855553626,50.6336392260988,50.9095718649332,61360.3380576004,0.0,1.0
2019-02-27,52.1,52.15,51.19,51.56,72189,51.3431802973871,51.3924539828932,50.4463992211755,50.8110244939209,73253.0957025933,0.0,1.0
2019-02-28,51.94,52.05,51.42,51.92,53756,51.1855045037675,51.293906611881,50.6730581745037,51.165795029565,54548.3856624777,0.0,1.0
2019-03-01,51.66,52.29,51.335,52.29,130697,50.9095718649332,51.5304203023104,50.5892929091433,51.5304203023104,132623.527809525,0.0,1.0
2019-03-04,50.89,52.19,50.16,52.03,250500,50.1507571081388,51.4318729312981,49.4313612997493,51.2741971376785,254192.473555522,0.0,1.0
2019-03-05,51.22,51.44,50.6,50.85,78605,50.4759634324792,50.6927676487062,49.8649697322032,50.1113381597339,79763.6701949376,0.0,1.0
2019-03-06,50.46,51.33,50.42,51.33,81915,49.7270034127861,50.5843655405927,49.6875844643812,50.5843655405927,83122.4609632759,0.0,1.0
2019-03-07,49.83,50.41,49.676,50.4,126155,49.1061549754088,49.6777297272799,48.9543920240499,49.6678749901787,128014.576851884,0.0,1.0
2019-03-08,49.7,49.725,48.63,48.96,130377,48.9780433930929,49.002680235846,47.9235865232617,48.2487928476022,132298.810877239,0.0,1.0
2019-03-11,51.33,51.34,49.96,49.96,396056,50.5843655405927,50.5942202776939,49.2342665577248,49.2342665577248,401894.029167689,0.0,1.0
2019-03-12,51.54,51.76,51.16,51.45,76802,50.7913150197185,51.0081192359454,50.4168350098719,50.7026223858074,77934.0932295857,0.0,1.0
2019-03-13,51.9,52.2,51.54,51.79,91866,51.1460855553626,51.4417276683994,50.7913150197185,51.0376834472491,93220.1428169726,0.0,1.0
2019-03-14,51.39,51.85,51.37,51.77,42892,50.6434939632001,51.0968118698565,50.6237844889976,51.0179739730467,43524.2458113512,0.0,1.0
2019-03-15,51.52,51.79,51.37,51.54,51871,50.771605545516,51.0376834472491,50.6237844889976,50.7913150197185,52635.5999832276,0.0,1.0
2019-03-18,51.56,51.99,51.2,51.63,183395,50.8110244939209,51.2347781892736,50.4562539582768,50.8800076536295,186098.318114631,0.0,1.0
2019-03-19,51.9,52.11,51.72,51.83,139149,51.1460855553626,51.3530350344883,50.9687002875405,51.077102395654,141200.113783543,0.0,1.0
2019-03-20,51.98,52.3,51.353,51.97,71534,51.2249234521724,51.5402750394116,50.6070314359255,51.2150687150712,72588.4407318194,0.0,1.0
2019-03-21,53.12,53.177,51.73,51.76,118615,52.3483634817121,52.4045354831891,50.9785550246417,51.0081192359454,120363.434134884,0.0,1.0
2019-03-22,51.35,52.956,51.311,52.71,114684,50.6040750147952,52.1867457932521,50.5656415401004,51.9443192605619,116374.489569826,0.0,1.0
2019-03-25,51.19,51.35,50.59,51.04,108412,50.4463992211755,50.6040750147952,49.855114995102,50.2985781646572,110010.037697011,0.0,1.0
2019-03-26,51.3,52.02,50.94,51.79,69095,50.554801329289,51.2643424005773,50.2000307936449,51.0376834472491,70113.4888635483,0.0,1.0
2019-03-27,50.59,51.56,50.03,51.3,71670,49.855114995102,50.8110244939209,49.3032497174333,50.554801329289,72726.4454280411,0.0,1.0
2019-03-28,51.14,51.25,50.53,50.77,35770,50.3971255356694,50.5055276437829,49.7959865724946,50.0325002629241,36297.2645871499,0.0,1.0
2019-03-29,51.81,51.873,51.427,51.62,124098,51.0573929214516,51.1194777651893,50.6799564904746,50.8701529165283,125927.25582153,0.0,1.0
2019-04-01,52.69,52.74,52.15,52.49,120244,51.9246097863594,51.9738834718656,51.3924539828932,51.7275150443349,122016.446268304,0.0,1.0
2019-04-02,52.8,52.866,52.5,52.72,62566,52.0330118944729,52.098053159341,51.7373697814361,51.9541739976631,63488.2487044904,0.0,1.0
2019-04-03,53.62,54.04,53.13,53.13,116219,52.8411003367734,53.2549992950249,52.3582182188134,52.3582182188134,117932.116104388,0.0,1.0
2019-04-04,52.81,53.38,52.277,53.29,105905,52.0428666315741,52.604586646344,51.5176091440788,52.515894012433,107466.083480629,0.0,1.0
2019-04-05,53.43,53.5,53.09,53.09,75178,52.6538603318502,52.7228434915587,52.3187992704085,52.3187992704085,76286.1547982318,0.0,1.0
2019-04-08,53.59,53.69,53.2,53.43,88185,52.8115361254698,52.910083496482,52.427201378522,52.6538603318502,89484.8833552645,0.0,1.0
2019-04-09,53.18,53.62,53.177,53.45,52062,52.4074919043195,52.8411003367734,52.4045354831891,52.6735698060526,52829.4154021861,0.0,1.0
2019-04-10,53.75,53.8,53.35,53.35,72932,52.9692119190894,53.0184856045955,52.5750224350403,52.5750224350403,74007.047829746,0.0,1.0
2019-04-11,53.33,53.71,53.21,53.71,163863,52.5553129608379,52.9297929706845,52.4370561156232,52.9297929706845,166278.408360194,0.0,1.0
2019-04-12,53.29,53.71,53.23,53.71,74188,52.515894012433,52.9297929706845,52.4567655898256,52.9297929706845,75281.5617889705,0.0,1.0
2019-04-15,52.82,53.32,52.5,53.25,60879,52.0527213686754,52.5454582237367,51.7373697814361,52.4764750640281,61776.3816270924,0.0,1.0
2019-04-16,53.34,53.5,53.04,53.12,146811,52.5651676979391,52.7228434915587,52.2695255849023,52.3483634817121,148975.054830977,0.0,1.0
2019-04-17,52.8,53.75,52.58,53.75,115466,52.0330118944729,52.9692119190894,51.8162076782459,52.9692119190894,117168.016573102,0.0,1.0
2019-04-18,52.63,52.81,52.17,52.81,60218,51.8654813637521,52.0428666315741,51.4121634570957,52.0428666315741,61105.6382138381,0.0,1.0
2019-04-22,53.03,53.089,52.36,52.36,81112,52.2596708478011,52.3178137966983,51.599403462019,51.599403462019,82307.6244113196,0.0,1.0
2019-04-23,54.18,54.34,53.24,53.24,106066,53.3929656144421,53.5506414080617,52.4666203269269,52.4666203269269,107629.456687186,0.0,1.0
2019-04-24,53.62,54.2,53.57,54.2,65699,52.8411003367734,53.4126750886446,52.7918266512673,53.4126750886446,66667.4304196579,0.0,1.0
2019-04-25,53.05,53.56,52.755,53.56,50609,52.2793803220036,52.7819719141661,51.9886655775174,52.7819719141661,51354.9975815227,0.0,1.0
2019-04-26,52.96,53.1203,52.5038,53.04,97386,52.1906876880925,52.3486591238252,51.7411145815346,52.2695255849023,98821.5098989147,0.0,1.0
2019-04-29,53.35,53.54,53.01,53.01,50922,52.5750224350403,52.7622624399636,52.2399613735987,52.2399613735987,51672.6113309155,0.0,1.0
2019-04-30,53.37,53.67,52.91,53.17,75013,52.5947319092428,52.8903740222796,52.1414140025864,52.3976371672183,76118.7226300216,0.0,1.0
2019-05-01,53.3,54.11,53.26,53.75,105780,52.5257487495342,53.3239824547335,52.4863298011293,52.9692119190894,107339.240928955,0.0,1.0
2019-05-02,53.1,53.33,52.39,53.05,100198,52.3286540075097,52.5553129608379,51.6289676733227,52.2793803220036,101674.959941382,0.0,1.0
2019-05-03,54.28,54.29,53.285,53.41,177901,53.4915129854544,53.5013677225556,52.5109666438824,52.6341508576477,180523.334283437,0.0,1.0
2019-05-06,54.26,54.34,52.38,52.81,98427,53.4718035112519,53.5506414080617,51.6191129362214,52.0428666315741,99877.8546692592,0.0,1.0
2019-05-07,52.74,53.96,52.24,53.7,109321,51.9738834718656,53.1761613982151,51.4811466168043,52.9199382335833,110932.436732787,0.0,1.0
2019-05-08,52.78,53.25,52.43,52.43,160031,52.0133024202705,52.4764750640281,51.6683866217276,51.6683866217276,162389.923096063,0.0,1.0
2019-05-09,52.36,52.64,51.06,52.0,162715,51.599403462019,51.8753361008533,50.3182876388596,51.2446329263748,165113.486365616,0.0,1.0
2019-05-10,52.44,52.69,51.33,52.27,73452,51.6782413588288,51.9246097863594,50.5843655405927,51.5107108281079,74534.7128447115,0.0,1.0
2019-05-13,50.13,51.31,50.081,51.07,201726,49.4017970884456,50.5646560663903,49.3535088766496,50.3281423759608,204699.52463258,0.0,1.0
2019-05-14,51.15,51.5,50.402,50.52,79817,50.4069802727706,50.7518960713136,49.6698459375989,49.7861318353934,80993.5355759727,0.0,1.0
2019-05-15,51.99,52.07,50.79,50.79,70409,51.2347781892736,51.3136160860834,50.0522097371265,50.0522097371265,71446.8577667497,0.0,1.0
2019-05-16,52.41,52.89,51.94,52.05,67496,51.6486771475251,52.121704528384,51.1855045037675,51.293906611881,68490.9189425292,0.0,1.0
2019-05-17,50.97,51.886,50.88,51.58,134895,50.2295950049486,51.1322889234209,50.1409023710375,50.8307339681234,136883.408064959,0.0,1.0
2019-05-20,49.98,50.36,49.62,50.11,128634,49.2539760319272,49.6284560417738,48.8992054962831,49.3820876142431,130530.118336691,0.0,1.0
2019-05-21,50.81,50.924,50.24,50.24,68203,50.071919211329,50.1842632142829,49.5101991965591,49.5101991965591,69208.3404147996,0.0,1.0
2019-05-22,50.38,51.037,50.38,50.61,320962,49.6481655159762,50.2956217435268,49.6481655159762,49.8748244693044,325693.112564182,0.0,1.0
2019-05-23,49.05,49.83,48.62,49.75,138292,48.3374854815132,49.1061549754088,47.9137317861605,49.027317078599,140330.481249263,0.0,1.0
2019-05-24,49.07,49.67,49.036,49.5,102635,48.3571949557156,48.9484791817892,48.3236888495715,48.7809486510684,104147.882328827,0.0,1.0
2019-05-28,49.13,49.78,49.06,49.28,57316,48.416323378323,49.0568812899027,48.3473402186144,48.5641444348414,58160.861534165,0.0,1.0
2019-05-29,48.71,49.05,48.22,48.83,142618,48.0024244200715,48.3374854815132,47.5195423021114,48.1206812652862,144720.248277611,0.0,1.0
2019-05-30,48.73,49.11,48.51,48.9,39285,48.022133894274,48.3966139041205,47.805329678047,48.1896644249948,39864.0771402343,0.0,1.0
2019-05-31,47.59,48.05,47.51,47.75,159613,46.8986938647342,47.3520117713906,46.8198559679244,47.0563696583538,161965.761603264,0.0,1.0
2019-06-03,46.29,47.879,45.96,47.59,485031,45.6175780415748,47.1834957669596,45.2923717172344,46.8986938647342,492180.557449536,0.0,1.0
2019-06-04,48.06,48.06,46.71,46.89,275370,47.3618665084918,47.3618665084918,46.0314769998263,46.2088622676484,279429.067636664,0.0,1.0
2019-06-05,48.46,48.66,47.611,48.45,104230,47.7560559925409,47.9531507345654,46.9193888126468,47.7462012554396,105766.393288192,0.0,1.0
2019-06-06,48.5,48.645,47.94,48.23,88531,47.7954749409458,47.9383686289136,47.2436096632771,47.5293970392127,89835.9835382992,0.0,1.0
2019-06-07,49.26,49.51,48.74,48.74,70850,48.5444349606389,48.7908033881696,48.0319886313752,48.0319886313752,71894.358289057,0.0,1.0
2019-06-10,49.87,50.73,49.84,49.88,313221,49.1455739238137,49.9930813145192,49.11600971251,49.155428660915,317838.007024089,0.0,1.0
2019-06-11,49.82,50.6,49.45,50.53,45964,49.0963002383076,49.8649697322032,48.7316749655622,49.7959865724946,46641.5283613015,0.0,1.0
2019-06-12,49.59,49.86,49.33,49.73,32919,48.8696412849794,49.1357191867125,48.6134181203475,49.0076076043966,33404.2396685599,0.0,1.0
2019-06-13,50.05,50.07,49.69,49.81,42047,49.3229591916358,49.3426686658382,48.9681886559917,49.0864455012064,42666.7901620321,0.0,1.0
2019-06-14,49.54,49.77,49.26,49.77,79483,48.8203675994733,49.0470265528015,48.5444349606389,49.0470265528015,80654.6122778986,0.0,1.0
2019-06-17,50.42,50.6,49.55,49.6,104077,49.6875844643812,49.8649697322032,48.8302223365745,48.8794960220806,105611.138004942,0.0,1.0
2019-06-18,51.04,51.732,51.0,51.0,71862,50.2985781646572,50.980525972062,50.2591592162523,50.2591592162523,72921.275587413,0.0,1.0
2019-06-19,51.49,51.49,50.83,51.13,32770,50.7420413342123,50.7420413342123,50.0916286855314,50.3872707985682,33253.043346964,0.0,1.0
2019-06-20,51.83,52.425,51.4,52.0,75028,51.077102395654,51.6634592531769,50.6533487003013,51.2446329263748,76133.9437362225,0.0,1.0
2019-06-21,51.42,51.9,51.31,51.72,60370,50.6730581745037,51.1460855553626,50.5646560663903,50.9687002875405,61259.8787566743,0.0,1.0
2019-06-24,51.29,51.809,51.25,51.58,54481,50.5449465921878,51.0564074477414,50.5055276437829,50.8307339681234,55284.0724621893,0.0,1.0
2019-06-25,50.12,51.47,50.09,51.27,72921,49.3919423513444,50.7223318600099,49.3623781400407,50.5252371179854,73995.8856851986,0.0,1.0
2019-06-26,50.84,51.33,50.69,50.69,42720,50.1014834226326,50.5843655405927,49.9536623661142,49.9536623661142,43349.7104602472,0.0,1.0
2019-06-27,51.37,51.45,50.84,51.0,40459,50.6237844889976,50.7026223858074,50.1014834226326,50.2591592162523,41055.3823855604,0.0,1.0
2019-06-28,52.01,52.03,51.395,51.46,49569,51.2544876634761,51.2741971376785,50.6484213317507,50.7124771229086,50299.6675515916,0.0,1.0
2019-07-01,52.48,53.15,52.37,53.06,133240,51.7176603072337,52.3779276930158,51.6092581991202,52.2892350591048,135204.01268079,0.0,1.0
2019-07-02,52.42,52.48,52.14,52.35,52275,51.6585318846263,51.7176603072337,51.382599245792,51.5895487249178,53045.5551102393,0.0,1.0
2019-07-03,52.85,53.0,52.7,52.88,29753,52.0822855799791,52.2301066364974,51.9344645234607,52.1118497912827,30191.5715197503,0.0,1.0
2019-07-05,52.75,52.85,52.09,52.5,78409,51.9837382089668,52.0822855799791,51.3333255602859,51.7373697814361,79564.781073912,0.0,1.0
2019-07-08,52.35,52.484,52.122,52.47,35628,51.5895487249178,51.7216022020742,51.3648607190098,51.7078055701325,36153.1714484477,0.0,1.0
2019-07-09,53.34,53.38,52.09,52.09,80363,52.5651676979391,52.604586646344,51.3333255602859,51.3333255602859,81547.5838416865,0.0,1.0
2019-07-10,53.63,54.122,53.503,53.75,108142,52.8509550738747,53.335808139255,52.7257999126891,52.9692119190894,109736.057785394,0.0,1.0
2019-07-11,53.76,54.051,53.585,53.74,41860,52.9790666561906,53.2658395058363,52.8066087569192,52.9593571819882,42477.0337047273,0.0,1.0
2019-07-12,54.17,54.17,53.9,53.93,100731,53.3831108773409,53.3831108773409,53.1170329756078,53.1465971869114,102215.816581722,0.0,1.0
2019-07-15,54.54,54.61,54.0,54.18,51575,53.7477361500862,53.8167193097948,53.21558034662,53.3929656144421,52335.2368208626,0.0,1.0
2019-07-16,54.02,54.58,53.88,54.58,28095,53.2352898208225,53.7871550984911,53.0973235014053,53.7871550984911,28509.1319143409,0.0,1.0
2019-07-17,54.13,54.521,54.11,54.11,40779,53.343691928936,53.7290121495939,53.3239824547335,53.3239824547335,41380.0993178469,0.0,1.0
2019-07-18,53.99,54.14,53.576,53.7,35472,53.2057256095188,53.3535466660372,52.7977394935281,52.9199382335833,35994.8719439581,0.0,1.0
2019-07-19,53.6,54.35,53.6,54.29,45418,52.821390862571,53.5604961451629,52.821390862571,53.5013677225556,46087.4800955877,0.0,1.0
2019-07-22,53.81,54.15,53.68,53.68,36834,53.0283403416967,53.3634014031384,52.9002287593808,52.9002287593808,37376.9483870025,0.0,1.0
2019-07-23,54.0,54.1,53.4,54.1,56296,53.21558034662,53.3141277176323,52.6242961205465,53.3141277176323,57125.8263125018,0.0,1.0
2019-07-24,54.81,54.81,53.78,53.79,42910,54.0138140518193,54.0138140518193,52.9987761303931,53.0086308674943,43542.5111387923,0.0,1.0
2019-07-25,53.32,54.0,53.29,54.0,54535,52.5454582237367,53.21558034662,52.515894012433,53.21558034662,55338.8684445126,0.0,1.0
2019-07-26,54.04,54.19,53.75,53.75,35439,53.2549992950249,53.4028203515433,52.9692119190894,52.9692119190894,35961.3855103161,0.0,1.0
2019-07-29,53.7,54.12,52.96,53.96,51418,52.9199382335833,53.3338371918347,52.1906876880925,53.1761613982151,52175.9225759595,0.0,1.0
2019-07-30,53.66,53.798,53.0,53.28,61108,52.8805192851783,53.0165146571753,52.2301066364974,52.5060392753318,62008.75718176,0.0,1.0
2019-07-31,52.48,53.19,51.63,53.0,77832,51.7176603072337,52.4173466414207,50.8800076536295,52.2301066364974,78979.2758553829,0.0,1.0
2019-08-01,51.99,53.344,51.445,52.34,49375,51.2347781892736,52.5691095927796,50.6976950172568,51.5796939878165,50102.8079113929,0.0,1.0
2019-08-02,50.68,51.314,50.18,51.25,75158,49.943807629013,50.5685979612307,49.4510707739517,50.5055276437829,76265.859989964,0.0,1.0
2019-08-05,48.52,49.19,48.06,49.19,141950,47.8151844151482,48.4754518009304,47.3618665084918,48.4754518009304,144042.401681463,0.0,1.0
2019-08-06,48.92,49.61,48.4,49.18,75393,48.2093738991973,48.8893507591818,47.6969275699335,48.4655970638291,76504.3239871118,0.0,1.0
2019-08-07,49.68,49.68,48.39,48.39,39194,48.9583339188904,48.9583339188904,47.6870728328323,47.6870728328323,39771.7357626154,0.0,1.0
2019-08-08,50.847,50.847,49.68,50.0,42939,50.1083817386035,50.1083817386035,48.9583339188904,49.2736855061297,43571.9386107808,0.0,1.0
2019-08-09,50.12,50.82,49.925,50.56,35684,49.3919423513444,50.0817739484302,49.1997749778705,49.8255507837983,36209.9969115979,0.0,1.0
2019-08-12,49.03,49.63,48.918,49.63,45082,48.3177760073107,48.9090602333843,48.207402951777,48.9090602333843,45746.5273166869,0.0,1.0
2019-08-13,49.96,50.18,48.88,49.03,62952,49.2342665577248,49.4510707739517,48.1699549507924,48.3177760073107,63879.9385040609,0.0,1.0
2019-08-14,47.89,48.85,47.59,48.85,93763,47.194335977771,48.1403907394887,46.8986938647342,48.1403907394887,95145.1053811835,0.0,1.0
2019-08-15,47.74,48.25,47.42,48.14,100467,47.0465149212526,47.5491065134151,46.7311633340134,47.4407044053016,101947.925112586,0.0,1.0
2019-08-16,48.93,49.0,48.29,48.29,153137,48.2192286362985,48.2882117960071,47.58852546182,47.58852546182,155394.302686116,0.0,1.0
2019-08-19,49.97,50.02,49.5,49.67,143549,49.244121294826,49.2933949803321,48.7809486510684,48.9484791817892,145664.971602482,0.0,1.0
2019-08-20,49.91,50.162,49.7,49.82,36463,49.1849928722186,49.4333322471695,48.9780433930929,49.0963002383076,37000.4796936328,0.0,1.0
2019-08-21,50.58,50.814,50.31,50.35,75991,49.8452602580008,50.0758611061694,49.5791823562677,49.6186013046726,77111.1387543222,0.0,1.0
2019-08-22,50.19,50.69,49.69,50.57,41810,49.4609255110529,49.9536623661142,48.9681886559917,49.8354055208995,42426.2966840575,0.0,1.0
2019-08-23,48.66,50.43,48.58,49.8,52123,47.9531507345654,49.6974392014824,47.8743128377556,49.0765907641051,52891.3145674032,0.0,1.0
2019-08-26,49.18,49.26,48.824,49.2,34184,48.4655970638291,48.5444349606389,48.1147684230255,48.4853065380316,34687.8862915049,0.0,1.0
2019-08-27,48.85,49.67,48.41,49.43,52317,48.1403907394887,48.9484791817892,47.7067823070347,48.7119654913598,53088.1742076019,0.0,1.0
2019-08-28,48.72,48.99,48.25,48.64,41291,48.0122791571727,48.2783570589058,47.5491065134151,47.9334412603629,41899.6464095054,0.0,1.0
2019-08-29,49.94,50.133,49.38,49.38,38013,49.2145570835223,49.404753509576,48.6626918058537,48.6626918058537,38573.3273343955,0.0,1.0
2019-08-30,49.86,50.52,49.49,50.3,64895,49.1357191867125,49.7861318353934,48.7710939139671,49.5693276191664,65851.579127288,0.0,1.0
2019-09-03,49.29,50.108,49.12,49.47,198978,48.5739991719426,49.3801166668229,48.4064686412218,48.7513844397647,201911.01797657,0.0,1.0
2019-09-04,49.73,49.96,49.67,49.67,104945,49.0076076043966,49.2342665577248,48.9484791817892,48.9484791817892,106491.93268377,0.0,1.0
2019-09-05,51.053,51.084,50.3,50.3,118635,50.3113893228888,50.3419390079026,49.5693276191664,49.5693276191664,120383.728943151,0.0,1.0
2019-09-06,50.75,51.229,50.72,51.19,44373,50.0127907887216,50.4848326958703,49.9832265774179,50.4463992211755,45027.0763635896,0.0,1.0
2019-09-09,50.45,51.1,50.05,50.95,48413,49.7171486756848,50.3577065872645,49.3229591916358,50.2098855307461,49126.6276337067,0.0,1.0
2019-09-10,50.56,50.665,49.806,50.21,36073,49.8255507837983,49.9290255233612,49.0825036063659,49.4806349852554,36604.7309324087,0.0,1.0
2019-09-11,51.33,51.442,50.54,50.69,46286,50.5843655405927,50.6947385961264,49.8058413095959,49.9536623661142,46968.2747744149,0.0,1.0
2019-09-12,51.43,51.99,51.38,51.7,47638,50.682912911605,51.2347781892736,50.6336392260988,50.9489908133381,48340.2038133253,0.0,1.0
2019-09-13,51.22,51.48,50.99,51.37,28678,50.4759634324792,50.7321865971111,50.249304479151,50.6237844889976,29100.7255753504,0.0,1.0
2019-09-16,51.12,51.25,50.6,50.78,43076,50.377416061467,50.5055276437829,49.8649697322032,50.0423550000253,43710.9580474159,0.0,1.0
2019-09-17,51.46,51.46,51.045,51.07,25025,50.7124771229086,50.7124771229086,50.3035055332078,50.3281423759608,25393.8788452174,0.0,1.0
2019-09-18,50.86,51.25,50.23,51.21,58400,50.1211928968351,50.5055276437829,49.5003444594578,50.466108695378,59260.8401422855,0.0,1.0
2019-09-19,50.78,51.301,50.72,50.84,27384,50.0423550000253,50.5557868029992,49.9832265774179,50.1014834226326,27787.6514804169,0.0,1.0
2019-09-20,50.06,50.76,49.704,50.75,27396,49.332813928737,50.0226455258228,48.9819852879334,50.0127907887216,27799.8283653776,0.0,1.0
2019-09-23,49.81,50.026,49.62,49.88,23506,49.0864455012064,49.2993078225929,48.8992054962831,49.155428660915,23852.4881572699,0.0,1.0
2019-09-24,48.16,49.94,47.98,49.94,44601,47.4604138795041,49.2145570835223,47.283028611682,49.2145570835223,45258.4371778437,0.0,1.0
2019-09-25,48.83,48.904,47.5,48.03,68134,48.1206812652862,48.1936063198353,46.8100012308232,47.3323022971881,69138.3233262754,0.0,1.0
2019-09-26,49.2,49.26,48.456,49.0,38063,48.4853065380316,48.5444349606389,47.7521140977004,48.2882117960071,38624.0643550653,0.0,1.0
2019-09-27,48.24,49.411,47.81,49.16,75289,47.5392517763139,48.6932414908675,47.1154980809612,48.4458875896267,76398.7909841187,0.0,1.0
2019-09-30,48.67,48.75,48.16,48.38,53444,47.9630054716666,48.0418433684764,47.4604138795041,47.6772180957311,54231.7866534984,0.0,1.0
2019-10-01,48.22,48.98,48.201,48.77,42326,47.5195423021114,48.2685023218046,47.5008183016191,48.0615528426789,42949.9027373695,0.0,1.0
2019-10-02,47.46,47.73,47.0,47.73,76010,46.7705822824183,47.0366601841514,46.3172643757619,47.0366601841514,77130.4188221767,0.0,1.0
2019-10-03,48.05,48.05,46.37,47.21,50965,47.3520117713906,47.3520117713906,45.6964159383846,46.5242138548876,51716.2451686915,0.0,1.0
2019-10-04,48.6,48.6,47.83,48.1,45684,47.894022311958,47.894022311958,47.1352075551636,47.4012854568967,46357.4010455509,0.0,1.0
2019-10-07,48.66,48.93,48.17,48.43,19033,47.9531507345654,48.2192286362985,47.4702686166053,47.7264917812372,19313.5542881527,0.0,1.0
2019-10-08,47.47,48.15,47.47,47.95,54447,46.7804370195195,47.4505591424029,46.7804370195195,47.2534644003783,55249.5712881339,0.0,1.0
2019-10-09,48.29,48.471,47.81,47.81,43450,47.58852546182,47.7668962033522,47.1154980809612,47.1154980809612,44090.4709620258,0.0,1.0
2019-10-10,48.45,48.75,48.1,48.25,37575,47.7462012554396,48.0418433684764,47.4012854568967,47.5491065134151,38128.8710333284,0.0,1.0
2019-10-11,49.3,49.82,49.21,49.21,57694,48.5838539090438,49.0963002383076,48.4951612751328,48.4951612751328,58544.4334104285,0.0,1.0
2019-10-14,49.61,49.706,49.2,49.2,58953,48.8893507591818,48.9839562353536,48.4853065380316,48.4853065380316,59821.9915908932,0.0,1.0
2019-10-15,50.63,50.76,49.71,49.71,94189,49.8945339435069,50.0226455258228,48.9878981301941,48.9878981301941,95577.3847972899,0.0,1.0
2019-10-16,49.93,50.34,49.77,50.34,112916,49.2047023464211,49.6087465675713,49.0470265528015,49.6087465675713,114580.428518944,0.0,1.0
2019-10-17,50.41,50.45,50.17,50.17,41298,49.6777297272799,49.7171486756848,49.4412160368505,49.4412160368505,41906.7495923991,0.0,1.0
2019-10-18,49.05,50.41,48.461,50.35,31305,48.3374854815132,49.6777297272799,47.757041466251,49.6186013046726,31766.4486413399,0.0,1.0
2019-10-21,49.75,49.796,49.21,49.26,59113,49.027317078599,49.0726488692646,48.4951612751328,48.5444349606389,59984.3500570364,0.0,1.0
2019-10-22,49.03,49.95,49.0,49.83,27663,48.3177760073107,49.2244118206235,48.2882117960071,49.1061549754088,28070.7640557542,0.0,1.0
2019-10-23,48.75,49.34,48.6,48.85,26722,48.0418433684764,48.6232728574488,47.894022311958,48.1403907394887,27115.8933267492,0.0,1.0
2019-10-24,50.31,50.33,49.641,49.69,37795,49.5791823562677,49.5988918304701,48.9199004441956,48.9681886559917,38352.1139242753,0.0,1.0
2019-10-25,51.61,51.64,49.98,49.98,73207,50.860298179427,50.8898623907307,49.2539760319272,49.2539760319272,74286.1014434298,0.0,1.0
2019-10-28,52.54,52.73,51.9,51.9,58038,51.776788729841,51.9640287347643,51.1460855553626,51.1460855553626,58893.5041126365,0.0,1.0
2019-10-29,51.36,52.0,51.35,52.0,39843,50.6139297518964,51.2446329263748,50.6040750147952,51.2446329263748,40430.3022909089,0.0,1.0
2019-10-30,51.5,51.635,51.17,51.39,48744,50.7518960713136,50.8849350221801,50.4266897469731,50.6434939632001,49462.5067105404,0.0,1.0
2019-10-31,51.47,51.708,50.903,51.61,222354,50.7223318600099,50.956874603019,50.1635682663704,50.860298179427,225631.589880098,0.0,1.0
2019-11-01,51.92,51.94,51.47,51.6,1935261,51.165795029565,51.1855045037675,50.7223318600099,50.8504434423258,1963787.5471678,0.0,1.0
2019-11-04,52.6,52.72,52.302,52.42,625181,51.8359171524484,51.9541739976631,51.5422459868319,51.6585318846263,634396.426386887,0.0,1.0
2019-11-05,52.19,52.71,52.19,52.7,104654,51.4318729312981,51.9443192605619,51.4318729312981,51.9344645234607,106196.643223472,0.0,1.0
2019-11-06,52.23,52.4,51.96,52.2,128323,51.471291879703,51.6388224104239,51.2052139779699,51.4417276683994,130214.534068125,0.0,1.0
2019-11-07,52.34,53.094,52.118,52.33,52807,51.5796939878165,52.322741165249,51.3609188241693,51.5698392507153,53585.3970101656,0.0,1.0
2019-11-08,52.88,52.93,52.27,52.38,35433,52.1118497912827,52.1611234767889,51.5107108281079,51.6191129362214,35955.2970678357,0.0,1.0
2019-11-11,53.44,53.549,52.57,52.57,107768,52.6637150689514,52.7711317033547,51.8063529411447,51.8063529411447,109356.544870785,0.0,1.0
2019-11-12,53.51,53.83,53.215,53.4,51150,52.73269822866,53.0480498158992,52.4419834841738,52.6242961205465,51903.9721451696,0.0,1.0
2019-11-13,53.42,53.54,53.15,53.4,50194,52.6440055947489,52.7622624399636,52.3779276930158,52.6242961205465,50933.8803099637,0.0,1.0
2019-11-14,53.65,53.76,53.2,53.26,36845,52.8706645480771,52.9790666561906,52.427201378522,52.4863298011293,37388.1105315498,0.0,1.0
2019-11-15,54.27,54.35,53.86,54.0,68054,53.4816582483531,53.5604961451629,53.0776140272029,53.21558034662,69057.1440932038,0.0,1.0
2019-11-18,54.47,54.696,54.115,54.43,74810,53.6787529903777,53.9014700488654,53.3289098232841,53.6393340419727,75912.7303261023,0.0,1.0
2019-11-19,54.69,54.81,54.06,54.56,74454,53.8955572066046,54.0138140518193,53.2747087692274,53.7674456242887,75551.4827389337,0.0,1.0
2019-11-20,54.53,54.94,53.984,54.29,58681,53.737881412985,54.1419256341353,53.1998127672581,53.5013677225556,59545.9821984496,0.0,1.0
2019-11-21,54.54,54.95,54.4,54.65,41480,53.7477361500862,54.1517803712365,53.6097698306691,53.8561382581997,42091.4323476371,0.0,1.0
2019-11-22,54.84,54.85,54.194,54.74,76096,54.043378263123,54.0532330002242,53.4067622463838,53.9448308921108,77217.6864977287,0.0,1.0
2019-11-25,55.94,56.0,55.16,55.19,54015,55.1273993442579,55.1865277668652,54.3587298503622,54.3882940616659,54811.2034295471,0.0,1.0
2019-11-26,56.16,56.16,55.79,55.91,92088,55.3442035604848,55.3442035604848,54.9795782877395,55.0978351329542,93445.4151887464,0.0,1.0
2019-11-27,56.43,56.51,56.19,56.34,50748,55.6102814622179,55.6891193590277,55.3737677717885,55.5215888283069,51496.0464989847,0.0,1.0
2019-11-29,56.196,56.35,56.11,56.35,18733,55.3796806140492,55.5314435654081,55.2949298749787,55.5314435654081,19009.1321641342,0.0,1.0
2019-12-02,54.46,55.94,54.12,55.94,353017,53.6688982532764,55.1273993442579,53.3338371918347,55.1273993442579,358220.616515569,0.0,1.0
2019-12-03,54.53,54.554,53.31,53.64,113390,53.737881412985,53.7615327820279,52.5356034866354,52.8608098109759,115061.415474893,0.0,1.0
2019-12-04,54.77,54.9,54.542,54.77,108394,53.9743951034144,54.1025066857304,53.7497070975065,53.9743951034144,109991.77236957,0.0,1.0
2019-12-05,54.86,54.97,54.49,54.84,31442,54.0630877373255,54.1714898454389,53.6984624645801,54.043378263123,31905.468077975,0.0,1.0
2019-12-06,55.35,55.59,55.24,55.39,113932,54.5459698552855,54.782483545715,54.437567747172,54.5853888036904,115611.404778953,0.0,1.0
2019-12-09,55.16,55.69,55.142,55.21,39549,54.3587298503622,54.8810309167272,54.34099132358,54.4080035358684,40131.9686093707,0.0,1.0
2019-12-10,55.052,55.352,54.924,55.3,64876,54.252298689669,54.5479408027058,54.1261580547733,54.4966961697794,65832.2990594335,0.0,1.0
2019-12-11,55.1,55.22,54.893,55.22,59956,54.2996014277549,54.4178582729696,54.0956083697595,54.4178582729696,60839.7762255286,0.0,1.0
2019-12-12,55.33,55.6,54.94,55.17,49654,54.5262603810831,54.7923382828162,54.1419256341353,54.3685845874635,50385.9204867302,0.0,1.0
2019-12-13,55.16,55.925,55.14,55.33,39643,54.3587298503622,55.112617238606,54.3390203761598,54.5262603810831,40227.3542082299,0.0,1.0
2019-12-16,56.46,56.611,55.6,55.6,127691,55.6398456735216,55.7886522037501,54.7923382828162,54.7923382828162,129573.218126859,0.0,1.0
2019-12-17,56.32,56.54,56.139,56.54,36979,55.5018793541044,55.7186835703314,55.3235086125723,55.7186835703314,37524.0857469448,0.0,1.0
2019-12-18,56.95,57.16,56.44,56.45,88430,56.1227277914817,56.3296772706074,55.6201361993192,55.6299909364204,89733.4947565463,0.0,1.0
2019-12-19,57.55,57.573,57.02,57.02,88728,56.7140120175552,56.7366779128881,56.1917109511903,56.1917109511903,90035.8873997382,0.0,1.0
2019-12-20,57.72,57.99,57.59,57.8,80643,56.8815425482761,57.1476204500092,56.7534309659601,56.9603804450859,81831.7111574371,0.0,1.0
2019-12-23,58.26,58.47,57.81,57.98,96810,57.4136983517423,57.620647830868,56.9702351821871,57.1377657129079,98237.0194207989,0.0,1.0
2019-12-24,58.535,58.555,58.155,58.27,24923,57.684703622026,57.7044130962284,57.3102236121794,57.4235530888435,25290.375323051,0.0,1.0
2019-12-26,58.99,59.148,58.8,58.8,72828,58.1330941601318,58.2887990063311,57.9458541552085,57.9458541552085,73901.5148267529,0.0,1.0
2019-12-27,58.63,59.34,58.52,59.34,61407,57.7783236244876,58.4780099586747,57.6699215163742,58.4780099586747,62312.1645653652,0.0,1.0
2019-12-30,57.4,58.63,57.21,58.63,114826,56.5661909610368,57.7783236244876,56.3789509561136,57.7783236244876,116518.582708529,0.0,1.0
2019-12-31,57.59,57.68,56.81,57.01,902913,56.7534309659601,56.8421235998712,55.9847614720645,56.181856214089,916222.310879991,0.0,1.0
2020-01-02,58.86,58.89,58.04,58.04,763219,58.0049825778158,58.0345467891195,57.1968941355153,57.1968941355153,774469.163571148,0.0,1.0
2020-01-03,58.6,58.918,58.24,58.24,522937,57.748759413184,58.0621400530029,57.3939888775398,57.3939888775398,530645.307559698,0.0,1.0
2020-01-06,59.27,59.34,57.95,58.09,207756,58.4090267989661,58.4780099586747,57.1082015016043,57.2461678210214,210818.409325354,0.0,1.0
2020-01-07,60.06,60.24,59.485,59.6,121293,59.1875510299629,59.364936297785,58.6209036466425,58.7342331233066,123080.908961956,0.0,1.0
2020-01-08,60.99,61.3,60.1,60.17,94968,60.104041580377,60.409538430515,59.2269699783679,59.2959531380764,96367.8675793248,0.0,1.0
2020-01-09,61.28,61.649,60.76,61.48,119729,60.3898289563125,60.7534687553477,59.8773826270488,60.586923698337,121493.854955406,0.0,1.0
2020-01-10,61.06,61.65,60.863,61.65,69211,60.1730247400855,60.7544542290579,59.9788864191914,60.7544542290579,70231.1987515021,0.0,1.0
2020-01-13,62.58,62.66,61.59,61.59,114741,61.6709447794719,61.7497826762817,60.6953258064505,60.6953258064505,116432.32977339,0.0,1.0
2020-01-14,62.67,63.12,62.16,62.78,105057,61.7596374133829,62.2031005829381,61.2570458212204,61.8680395214964,106605.58361007,0.0,1.0
2020-01-15,62.64,63.374,62.507,62.76,120387,61.7300732020792,62.4534109053092,61.5990051986329,61.8483300472939,122161.55414742,0.0,1.0
2020-01-16,63.08,63.08,62.481,62.8,73433,62.1636816345332,62.1636816345332,61.5733828821697,61.8877489956988,74515.432776857,0.0,1.0
2020-01-17,63.17,63.43,63.0,63.35,79329,62.2523742684442,62.5085974330761,62.0848437377234,62.4297595362663,80498.3422542357,0.0,1.0
2020-01-21,63.17,63.54,62.95,63.17,82800,62.2523742684442,62.6169995411896,62.0355700522172,62.2523742684442,84020.5062291308,0.0,1.0
2020-01-22,63.41,64.29,63.25,63.73,123983,62.4888879588736,63.3561048237815,62.331212165254,62.8042395461129,125810.56067399,0.0,1.0
2020-01-23,63.77,63.91,62.75,63.09,107052,62.8436584945178,62.9816248139349,61.8384753101927,62.1735363716344,108629.990734794,0.0,1.0
2020-01-24,63.31,64.493,62.641,64.29,132199,62.3903405878614,63.5561559869364,61.7310586757894,63.3561048237815,134147.667910445,0.0,1.0
2020-01-27,61.97,62.37,60.65,61.3,190884,61.0698058162971,61.4639953003461,59.7689805189353,60.409538430515,193697.709070548,0.0,1.0
2020-01-28,63.33,63.44,62.34,62.56,158215,62.4100500620638,62.5184521701773,61.4344310890425,61.6512353052694,160547.154505337,0.0,1.0
2020-01-29,63.52,63.863,63.036,63.69,81220,62.5972900669871,62.9353075495592,62.1203207912878,62.764820597708,82417.2163759663,0.0,1.0
2020-01-30,64.22,64.23,63.186,63.32,103848,63.2871216640729,63.2969764011742,62.2681418478062,62.4001953249626,105378.762450275,0.0,1.0
2020-01-31,63.17,64.26,62.696,64.26,134498,62.2523742684442,63.3265406124778,61.7852597298461,63.3265406124778,136480.556120841,0.0,1.0
2020-02-03,65.83,65.87,63.62,63.62,286713,64.8737343373703,64.9131532857752,62.6958374379994,62.6958374379994,290939.268145807,0.0,1.0
2020-02-04,68.5,69.309,67.08,67.75,477132,67.5049491433976,68.3021973748868,66.1055764750236,66.7658438608057,484165.122924126,0.0,1.0
2020-02-05,66.22,69.0,65.945,69.0,395991,65.2580690843181,67.9976859984589,64.9870638140344,67.9976859984589,401828.071040818,0.0,1.0
2020-02-06,67.08,67.71,66.05,66.52,277006,66.1055764750236,66.7264249124008,65.0905385535973,65.5537111973549,281089.182952978,0.0,1.0
2020-02-07,67.06,67.483,66.81,66.91,192135,66.0858670008211,66.502722380203,65.8394985732905,65.9380459443027,194967.149327706,0.0,1.0
2020-02-10,68.0,68.1,67.2,67.25,188552,67.0122122883363,67.1107596593486,66.2238333202383,66.2731070057444,191331.334426511,0.0,1.0
2020-02-11,68.69,69.25,68.15,68.53,239744,67.6921891483209,68.2440544259896,67.1600333448547,67.5345133547013,243277.925669043,0.0,1.0
2020-02-12,69.46,69.544,68.858,69.28,225917,68.4510039051153,68.5337836967656,67.8577487316215,68.2736186372933,229247.109973026,0.0,1.0
2020-02-13,69.91,70.389,68.722,68.8,172912,68.8944670746705,69.3665089818192,67.7237243070448,67.8005912564344,175460.794361008,0.0,1.0
2020-02-14,70.04,70.67,69.86,70.15,248689,69.0225786569864,69.6434270943637,68.8451933891644,69.1309807650999,252354.778666864,0.0,1.0
2020-02-18,70.83,70.83,70.01,70.42,243735,69.8011028879833,69.8011028879833,68.9930144456828,69.397058666833,247327.754658903,0.0,1.0
2020-02-19,71.97,72.34,71.551,71.74,309916,70.924542917523,71.2891681902684,70.5116294329817,70.6978839641948,314484.289957818,0.0,1.0
2020-02-20,71.6,72.6,70.1,72.0,261131,70.5599176447777,71.5453913549003,69.0817070795938,70.9541071288267,264980.178890328,0.0,1.0
2020-02-21,69.92,71.25,69.381,71.21,304664,68.9043218117717,70.2150018462348,68.3731514820156,70.1755828978299,309154.873306666,0.0,1.0
2020-02-24,66.83,67.389,65.293,65.88,415535,65.8592080474929,66.4100878514514,64.3445349550345,64.9230080228764,421660.157680216,0.0,1.0
2020-02-25,64.85,67.838,64.44,67.41,344134,63.9079701014502,66.8525655472965,63.5039258802999,66.430782799364,349206.677423378,0.0,1.0
2020-02-26,64.32,65.995,63.9,64.94,266438,63.3856690350852,65.0363374995405,62.9717700768337,63.9966627353612,270365.406264217,0.0,1.0
2020-02-27,62.27,65.069,61.6,62.85,429440,61.3654479293339,64.123788843967,60.7051805435517,61.937022681205,435770.123128477,0.0,1.0
2020-02-28,63.13,63.3,59.65,59.83,359178,62.2129553200393,62.3804858507601,58.7835068088127,58.9608920766347,364472.432202497,0.0,1.0
2020-03-02,64.98,65.0,62.58,64.28,557244,64.0360816837661,64.0557911579686,61.6709447794719,63.3462500866803,565458.00692205,0.0,1.0
2020-03-03,63.44,66.15,62.34,65.59,410299,62.5184521701773,65.1890859246095,61.4344310890425,64.6372206469409,416346.976875678,0.0,1.0
2020-03-04,65.2,65.24,63.5,64.62,174719,64.2528858999931,64.292304848398,62.5775805927847,63.681311148122,177294.430288013,0.0,1.0
2020-03-05,63.78,65.11,63.24,63.72,177645,62.853513231619,64.164193266082,62.3213574281528,62.7943848090116,180263.560737608,0.0,1.0
2020-03-06,61.86,62.515,60.54,61.87,258375,60.9614037081836,61.6068889883139,59.6605784108218,60.9712584452848,262183.554311011,0.0,1.0
2020-03-09,56.78,58.79,55.37,56.24,295150,55.9551972607608,57.9359994181073,54.565679329488,55.4230414572946,299500.633013623,0.0,1.0
2020-03-10,59.44,59.49,56.38,59.21,225803,58.5765573296869,58.6258310151931,55.5610077767118,58.3498983763587,229131.429565899,0.0,1.0
2020-03-11,56.06,58.665,55.02,58.18,212922,55.2456561894726,57.8128152043419,54.2207635309451,57.3348604549325,216060.558300954,0.0,1.0
2020-03-12,49.74,52.82,49.63,51.31,445789,49.0174623414978,52.0527213686754,48.9090602333843,50.5646560663903,452360.114147077,0.0,1.0
2020-03-13,52.23,53.086,48.17,52.5,295115,51.471291879703,52.314857375568,47.4702686166053,51.7373697814361,299465.117099154,0.0,1.0
2020-03-16,44.34,48.27,44.23,45.71,245905,43.6959043068358,47.5688159876176,43.5875021987223,45.0460032897037,249529.741355971,0.0,1.0
2020-03-17,46.51,47.81,42.67,45.6,226554,45.8343822578018,47.1154980809612,42.0501632109311,44.9376011815903,229893.499616359,0.0,1.0
2020-03-18,42.71,45.062,40.495,43.69,193898,42.089582159336,44.4074163255443,39.9067578914144,43.0553463952561,196756.136676522,0.0,1.0
2020-03-19,46.43,47.37,42.21,42.93,200184,45.755544360992,46.6818896485072,41.5968453042747,42.3063863755629,203134.794915125,0.0,1.0
2020-03-20,45.96,49.631,45.885,47.81,205027,45.2923717172344,48.9100457070944,45.2184611889752,47.1154980809612,208049.182737198,0.0,1.0
2020-03-23,47.15,47.65,44.79,46.38,194934,46.4650854322803,46.9578222873416,44.139367476391,45.7062706754859,197807.407744799,0.0,1.0
2020-03-24,51.74,52.2,49.89,50.36,323805,50.988409761743,51.4417276683994,49.1652833980162,49.6284560417738,328578.019559465,0.0,1.0
2020-03-25,52.84,55.17,51.588,52.84,345142,52.0724308428778,54.3685845874635,50.8386177578043,52.0724308428778,350229.535760081,0.0,1.0
2020-03-26,54.98,55.19,53.01,53.3,712095,54.1813445825402,54.3882940616659,52.2399613735987,52.5257487495342,722591.574676726,0.0,1.0
2020-03-27,52.76,53.92,52.16,53.35,257951,51.993592946068,53.1367424498102,51.4023087199945,52.5750224350403,261753.304375731,0.0,1.0
2020-03-30,53.513,53.64,52.21,52.97,348169,52.7356546497903,52.8608098109759,51.4515824055006,52.2005424251938,353301.154991428,0.0,1.0
2020-03-31,52.73,54.53,52.092,53.31,198823,51.9640287347643,53.737881412985,51.3352965077061,52.5356034866354,201753.733212494,0.0,1.0
2020-04-01,49.12,51.12,48.75,50.97,317122,48.4064686412218,50.377416061467,48.0418433684764,50.2295950049486,321796.509376744,0.0,1.0
2020-04-02,48.96,50.39,48.12,48.77,206760,48.2487928476022,49.6580202530775,47.4209949310992,48.0615528426789,209807.727873612,0.0,1.0
2020-04-03,48.1,49.84,47.59,49.4,183474,47.4012854568967,49.11600971251,46.8986938647342,48.6824012800561,186178.482607289,0.0,1.0
2020-04-06,52.63,52.711,49.94,50.52,152232,51.8654813637521,51.945304734272,49.2145570835223,49.7861318353934,154475.962611993,0.0,1.0
2020-04-07,53.27,55.11,52.75,54.84,186251,52.4961845382305,54.3094561648561,51.9837382089668,54.043378263123,188996.416735288,0.0,1.0
2020-04-08,55.28,55.5,53.79,54.23,228556,54.476986695577,54.6937909118039,53.0086308674943,53.4422392999482,231925.009923976,0.0,1.0
2020-04-09,56.46,57.68,55.86,56.32,344417,55.6398456735216,56.8421235998712,55.0485614474481,55.5018793541044,349493.848960369,0.0,1.0
2020-04-13,57.42,57.49,55.408,56.61,201672,56.5859004352393,56.6548835949479,54.6031273304726,55.78766673004,204644.728650257,0.0,1.0
2020-04-14,60.31,60.88,59.11,59.25,371815,59.4339194574936,59.9956394722635,58.2513510053465,58.3893173247636,377295.706806573,0.0,1.0
2020-04-15,59.93,60.23,58.75,59.66,279990,59.059439447647,59.3550815606838,57.8965804697024,58.7933615459139,284117.16834655,0.0,1.0
2020-04-16,60.95,61.7,59.8,60.35,299615,60.0646226319721,60.803727914564,58.9313278653311,59.4733384058985,304031.448959433,0.0,1.0
2020-04-17,61.92,62.25,61.195,62.25,338536,61.020532130791,61.3457384551314,60.3060636909521,61.3457384551314,343526.160589191,0.0,1.0
2020-04-20,62.09,63.25,61.004,61.39,309430,61.1880626615118,62.331212165254,60.1178382123187,60.498231064426,313991.126116908,0.0,1.0
2020-04-21,59.34,61.319,58.37,61.0,294719,58.4780099586747,60.4282624310073,57.5221004598558,60.1138963174782,299063.279895449,0.0,1.0
2020-04-22,62.11,62.32,60.65,61.13,236535,61.2077721357143,61.41472161484,59.7689805189353,60.2420078997941,240021.623682457,0.0,1.0
2020-04-23,61.69,62.997,61.63,62.19,188509,60.7938731774628,62.081887316593,60.7347447548554,61.2866100325241,191287.700588734,0.0,1.0
2020-04-24,62.93,63.06,61.37,61.93,178778,62.0158605780148,62.1439721603307,60.4785215902235,61.0303868678922,181413.261625985,0.0,1.0
2020-04-27,64.96,65.15,63.74,63.96,263529,64.0163722095636,64.203612214487,62.8140942832141,63.0308984994411,267413.52640165,0.0,1.0
2020-04-28,63.01,65.8,62.591,65.79,298651,62.0946984748246,64.8441701260666,61.6817849902832,64.8343153889654,303053.23920092,0.0,1.0
2020-04-29,66.3,66.54,64.09,64.5,282460,65.3369069811279,65.5734206715574,63.159010081757,63.5630543029073,286623.577167636,0.0,1.0
2020-04-30,65.69,67.36,65.287,66.76,231491,64.7357680179531,66.3815091138579,64.3386221127737,65.7902248877843,234903.273037291,0.0,1.0
2020-05-01,62.89,64.561,62.33,63.72,329523,61.9764416296099,63.6231681992247,61.4245763519412,62.7943848090116,334380.305243259,0.0,1.0
2020-05-04,64.93,64.94,62.11,62.11,233019,63.98680799826,63.9966627353612,61.2077721357143,61.2077721357143,236453.796388959,0.0,1.0
2020-05-05,65.94,66.94,65.576,65.97,248782,64.9821364454838,65.9676101556064,64.6234240149992,65.0117006567875,252449.149525309,0.0,1.0
2020-05-06,66.79,67.427,65.91,66.27,351134,65.819789099088,66.4475358524361,64.9525722341801,65.3073427698242,356309.860317145,0.0,1.0
2020-05-07,70.0,70.32,68.039,68.08,333082,68.9831597085815,69.2985112958207,67.0506457630311,67.0910501851461,337991.766374533,0.0,1.0
2020-05-08,71.54,71.92,69.6,70.5,430440,70.5007892221703,70.8752692320169,68.5889702245325,69.4758965636428,436784.863541873,0.0,1.0
2020-05-11,71.74,72.199,70.43,70.85,362134,70.6978839641948,71.1502163971411,69.4069134039342,69.8208123621857,367472.004864494,0.0,1.0
2020-05-12,70.42,72.624,70.41,72.23,310316,69.397058666833,71.5690427239432,69.3872039297318,71.1807660821549,314890.186123176,0.0,1.0
2020-05-13,69.02,71.157,67.45,70.7,440229,68.0173954726614,70.1233527911934,66.4702017477689,69.6729913056673,446718.157448599,0.0,1.0
2020-05-14,70.05,70.14,67.272,68.24,274407,69.0324333940876,69.1211260279987,66.2947874273671,67.2487259787657,278451.872618564,0.0,1.0
2020-05-15,71.01,71.239,69.155,69.33,250346,69.9784881558054,70.2041616354234,68.1504344235279,68.3228923227994,254036.20353186,0.0,1.0
2020-05-18,71.83,73.29,71.635,72.94,393500,70.7865765981059,72.2253682148849,70.594409224632,71.8804524163419,399300.35267105,0.0,1.0
2020-05-19,72.49,73.64,72.02,72.02,376330,71.4369892467868,72.5702840134278,70.9738166030292,70.9738166030292,381877.259773053,0.0,1.0
2020-05-20,74.13,74.405,73.3,73.74,416248,73.0531661313878,73.3241714016715,72.2352229519861,72.66883138444,422383.667594967,0.0,1.0
2020-05-21,73.66,74.16,72.38,73.94,399657,72.5899934876302,73.0827303426915,71.3285871386733,72.8659261264645,405548.109396325,0.0,1.0
2020-05-22,74.12,74.25,72.959,73.63,271122,73.0433113942866,73.1714229766025,71.8991764168343,72.5604292763265,275118.45036056,0.0,1.0
2020-05-26,74.01,75.86,73.83,75.86,420499,72.9349092861731,74.7580356498999,72.757524018351,74.7580356498999,426697.32909231,0.0,1.0
2020-05-27,73.57,74.0,70.447,74.0,525018,72.5013008537192,72.9250545490719,69.4236664570063,72.9250545490719,532756.982359973,0.0,1.0
2020-05-28,73.4,74.83,72.877,73.36,279480,72.3337703229983,73.7429977284737,71.8183675726042,72.2943513745934,283599.650735719,0.0,1.0
2020-05-29,75.09,75.257,73.43,73.54,282216,73.9992208931055,74.163795002696,72.363334534302,72.4717366424155,286375.980506768,0.0,1.0
2020-06-01,76.91,77.04,75.22,75.22,472029,75.7927830455286,75.9208946278446,74.1273324754215,74.1273324754215,478986.90259457,0.0,1.0
2020-06-02,77.49,77.849,76.13,77.34,336611,76.3643577973997,76.7181428593338,75.024113551633,76.2165367408814,341572.785293405,0.0,1.0
2020-06-03,78.09,78.39,77.35,77.9,338719,76.9556420234733,77.2512841365101,76.2263914779826,76.76840201855,343711.858084843,0.0,1.0
2020-06-04,76.55,78.49,75.97,77.9,407434,75.4380125098845,77.3498315075223,74.8664377580134,76.76840201855,413439.745591301,0.0,1.0
2020-06-05,77.53,77.72,76.342,77.27,319986,76.4037767458046,76.5910167507279,75.233033978179,76.1475535811728,324702.725920709,0.0,1.0
2020-06-08,79.26,79.31,77.89,78.0,436355,78.1086462643167,78.1579199498229,76.7585472814488,76.8669493895623,442787.053087106,0.0,1.0
2020-06-09,79.36,80.115,78.28,78.99,373454,78.207193635329,78.9512262864716,77.1428820283966,77.8425683625836,378958.866344128,0.0,1.0
2020-06-10,80.87,81.23,79.529,80.61,366243,79.6952589376141,80.0500294732582,78.3737386923397,79.4390357729822,371641.573223135,0.0,1.0
2020-06-11,76.12,79.567,75.98,78.4,861063,75.0142588145318,78.4111866933244,74.8762924951146,77.2611388736113,873755.424579397,0.0,1.0
2020-06-12,76.78,78.58,75.07,78.24,586962,75.6646714632127,77.4385241414334,73.9795114189031,77.1034630799917,595614.062527332,0.0,1.0
2020-06-15,79.2,79.2,74.87,75.15,541624,78.0495178417094,78.0495178417094,73.7824166768786,74.0583493157129,549607.761664816,0.0,1.0
2020-06-16,81.23,81.32,79.21,81.26,548215,80.0500294732582,80.1387221071693,78.0593725788106,80.0795936845619,556295.915729505,0.0,1.0
2020-06-17,81.98,82.74,81.392,81.77,599221,80.7891347558502,81.5380947755434,80.2096762142981,80.5821852767244,608053.765255145,0.0,1.0
2020-06-18,83.47,83.51,81.98,82.0,393839,82.2574905839328,82.2969095323378,80.7891347558502,80.8088442300526,399644.349671192,0.0,1.0
2020-06-19,83.79,85.109,83.3,84.76,512672,82.5728421711721,83.8726819948238,82.089960053212,83.528751669991,520228.997216195,0.0,1.0
2020-06-22,85.3,85.5,84.17,84.17,542695,84.0609074734572,84.2580022154817,82.9473221810187,82.9473221810187,550694.548647562,0.0,1.0
2020-06-23,85.65,86.66,85.325,86.19,505010,84.4058232720001,85.4011517192239,84.0855443162103,84.9379790754663,512454.05616876,0.0,1.0
2020-06-24,83.03,85.87,82.03,84.99,551641,81.8238821514789,84.6226274882271,80.8384084413563,83.7554106233192,559772.416385797,0.0,1.0
2020-06-25,84.4,84.4,82.49,82.91,380084,83.1739811343469,83.1739811343469,81.2917263480127,81.7056253062642,385686.595284939,0.0,1.0
2020-06-26,82.94,84.977,82.31,84.43,536246,81.7351895175679,83.7425994650876,81.1143410801906,83.2035453456506,544150.487721576,0.0,1.0
2020-06-29,82.85,82.9665,80.72,82.94,388289,81.6464968836568,81.7613045708861,79.5474378810957,81.7351895175679,394012.540376848,0.0,1.0
2020-06-30,84.85,85.059,82.86,83.0,861545,83.617444303902,83.8234083093177,81.6563516207581,81.7943179401752,874244.529458654,0.0,1.0
2020-07-01,87.84,88.265,85.1,85.16,1370978,86.5640106971686,86.9828370239707,83.8638127314327,83.92294115404,1391186.78247586,0.0,1.0
2020-07-02,88.94,89.95,88.8,89.94,1177567,87.6480317783034,88.6433602255273,87.5100654588863,88.633505488426,1194924.82438066,0.0,1.0
2020-07-06,92.29,93.606,91.07,91.52,1074880,90.9493687072141,92.2462521097355,89.7470907808646,90.1905539504197,1090724.17555034,0.0,1.0
2020-07-07,92.77,94.6,92.0,92.71,750725,91.422396088073,93.2258129775973,90.6635813312786,91.3632676654656,761790.996846186,0.0,1.0
2020-07-08,95.79,95.85,94.0,94.13,837628,94.3985266926432,94.4576551152505,92.6345287515238,92.7626403338397,849974.982991478,0.0,1.0
2020-07-09,96.65,97.25,94.4,97.01,962200,95.2460340833486,95.8373183094222,93.0287182355728,95.6008046189928,976383.225768958,0.0,1.0
2020-07-10,97.36,97.409,95.261,96.68,512169,95.9457204175357,95.9940086293317,93.8772110999883,95.2755982946523,519718.582788257,0.0,1.0
2020-07-13,93.24,100.91,92.97,99.85,1453506,91.8855687318306,99.4441520884709,91.6194908300975,98.3995499557409,1474931.27931255,0.0,1.0
2020-07-14,93.6,94.297,89.52,92.5,1096718,92.2403392674747,92.9272144434302,88.2196065301745,91.1563181863399,1112884.07669807,0.0,1.0
2020-07-15,94.67,95.16,92.22,95.02,805662,93.2947961373059,93.777678255266,90.8803855475055,93.6397119358488,817537.790936884,0.0,1.0
2020-07-16,93.67,94.35,92.3,93.05,357280,92.3093224271833,92.9794445500667,90.9592234443153,91.6983287269073,362546.454897873,0.0,1.0
2020-07-17,94.34,94.63,93.27,94.02,351202,92.9695898129654,93.255377188901,91.9151329431343,92.6542382257262,356378.862665256,0.0,1.0
2020-07-20,98.94,99.11,94.8,94.9,622124,97.5027688795294,97.6702994102502,93.4229077196218,93.5214550906341,631294.364943137,0.0,1.0
2020-07-21,98.04,100.315,97.76,100.1,588374,96.615842540419,98.8577952309479,96.3399099015847,98.6459183832716,597046.875991046,0.0,1.0
2020-07-22,97.93,99.01,97.15,98.31,400474,96.5074404323056,97.5717520392379,95.7387709384099,96.8819204421521,406377.152314069,0.0,1.0
2020-07-23,95.49,99.19,94.4414,98.84,698874,94.1028845796064,97.74913730706,93.0695168471719,97.4042215085171,709175.691671227,0.0,1.0
2020-07-24,93.9,94.99,91.76,93.39,758264,92.5359813805115,93.6101477245451,90.4270676408492,92.033389788349,769441.124822774,0.0,1.0
2020-07-27,96.75,96.85,94.162,95.15,425067,95.3445814543609,95.4431288253732,92.7941754925636,93.7678235181647,431332.6633007,0.0,1.0
2020-07-28,95.13,97.04,95.05,96.33,356246,93.7481140439623,95.6303688302964,93.6692761471525,94.9306824961094,361497.213310422,0.0,1.0
2020-07-29,97.18,97.71,95.92,96.09,351417,95.7683351497136,96.2906362160786,94.5266382749591,94.69416880568,356597.031854136,0.0,1.0
2020-07-30,97.91,98.18,95.686,96.27,399289,96.4877309581031,96.7538088598362,94.2960374267905,94.871554073502,405174.684924196,0.0,1.0
2020-07-31,99.49,99.94,97.8597,99.93,1197936,98.0447794200968,98.488242589652,96.4381616304839,98.4783878525507,1215594.07186111,0.0,1.0
2020-08-03,101.58,101.91,100.0885,100.24,1570226,100.104419474253,100.429625798593,98.6345854356052,98.7838847026887,1593371.78036405,0.0,1.0
2020-08-04,101.73,102.3376,100.7801,101.68,761822,100.252240530771,100.851014357042,99.316139053526,100.202966845265,773051.571213637,0.0,1.0
2020-08-05,103.44,103.9792,102.88,103.41,872326,101.937400575081,102.468767999579,101.385535297412,101.907836363777,885184.445855469,0.0,1.0
2020-08-06,103.21,103.6174,102.28,103.44,459988,101.710741621753,102.112223611257,100.794251071339,101.937400575081,466768.413276876,0.0,1.0
2020-08-07,100.38,103.33,99.035,102.75,765318,98.9218510221059,101.828998466968,97.596388881991,101.257423715096,776599.103698864,0.0,1.0
2020-08-10,98.27,101.1412,97.111,101.04,747695,96.8425014937472,99.6719936102512,95.7003374637152,99.5722636707868,758716.333393599,0.0,1.0
2020-08-11,96.1,98.65,95.96,97.85,649617,94.7040235427812,97.2169815035938,94.566057223364,96.4286025354957,659192.623128614,0.0,1.0
2020-08-12,98.4,98.93,97.51,97.8,593370,96.9706130760632,97.4929141424281,96.0935414740541,96.3793288499896,602116.519096369,0.0,1.0
2020-08-13,99.56,100.35,98.9224,99.15,575522,98.1137625798054,98.8922868108022,97.4854245422312,97.7097183586551,584005.43219809,0.0,1.0
2020-08-14,99.03,100.41,98.69,100.37,313834,97.5914615134404,98.9514152334096,97.2564004519987,98.9119962850047,318460.042897501,0.0,1.0
2020-08-17,102.26,102.38,100.1134,100.22,411067,100.774541597136,100.892798442351,98.6591237309872,98.7641752284863,417126.297513167,0.0,1.0
2020-08-18,103.47,103.8889,102.39,103.68,523319,101.966964786385,102.379779723555,100.902653179452,102.17391426551,531032.938397613,0.0,1.0
2020-08-19,103.1,104.298,102.68,103.47,447681,101.602339513639,102.782937018366,101.188440555388,101.966964786385,454280.003009223,0.0,1.0
2020-08-20,105.23,105.486,102.451,102.69,548411,103.7013985162,103.953679785992,100.96276707577,101.198295292489,556494.804850532,0.0,1.0
2020-08-21,105.04,106.1399,104.84,105.79,481160,103.514158511277,104.598081045041,103.317063769253,104.253263793869,488252.497309283,0.0,1.0
2020-08-24,104.63,107.05,103.6111,107.05,653967,103.110114290127,105.494960668624,102.106015126883,105.494960668624,663606.743926883,0.0,1.0
2020-08-25,105.58,105.7,103.58,104.42,422003,104.046314314743,104.164571159958,102.075366894498,102.903164811001,428223.498674058,0.0,1.0
2020-08-26,109.26,109.56,106.4,106.43,657349,107.672857567995,107.968499681031,104.854402757044,104.883966968348,667038.596004984,0.0,1.0
2020-08-27,109.1,110.17,107.8,109.65,744141,107.515181774375,108.569638644206,106.234065951216,108.057192314942,755109.945964391,0.0,1.0
2020-08-28,110.3,111.16,109.6221,109.92,545176,108.697750226522,109.545257617227,108.02969759843,108.323270216675,553212.119613196,0.0,1.0
2020-08-31,112.47,112.89,110.36,110.81,831020,110.836228177488,111.25012713574,108.756878649129,109.200341818685,843269.578339762,0.0,1.0
2020-09-01,115.45,115.6974,113.2901,113.83,898277,113.772939833653,114.016746029538,111.64441516716,112.176472423255,911517.974323493,0.0,1.0
2020-09-02,114.47,117.24,111.23,117.24,1454852,112.807175597733,115.536937774773,109.614240776936,115.536937774773,1476297.11990898,0.0,1.0
2020-09-03,106.63,110.7441,105.28,110.41,1693324,105.081061710372,109.135399101187,103.750672201707,108.806152334636,1718284.29577218,0.0,1.0
2020-09-04,104.15,107.1,97.71,105.36,2535580,102.637086909268,105.54423435413,96.2906362160786,103.829510098516,2572955.49739686,0.0,1.0
2020-09-08,99.25,102.5493,97.38,97.63,1736776,97.8082657296674,101.059639141475,95.9654298917381,96.2117983192688,1762376.79621503,0.0,1.0
2020-09-09,102.14,102.54,99.88,101.77,1169304,100.656284751922,101.050474235971,98.4291141670446,100.291659479176,1186540.02434477,0.0,1.0
2020-09-10,100.85,104.99,100.1453,103.81,763554,99.3850236658635,103.464884825771,98.6905603423401,102.302025847826,774809.101609635,0.0,1.0
2020-09-11,100.01,102.2719,98.4,101.94,557902,98.5572257493606,100.786268734287,96.9706130760632,100.459190009897,566125.706114064,0.0,1.0
2020-09-14,103.09,103.2812,101.161,101.89,438280,101.592484776538,101.780907349914,99.6915059897117,100.409916324391,444740.428382893,0.0,1.0
2020-09-15,105.78,106.43,104.38,105.33,876376,104.243409056768,104.883966968348,102.863745862596,103.799945887213,889294.144529718,0.0,1.0
2020-09-16,105.04,106.68,104.78,106.03,596461,103.514158511277,105.130335395878,103.257935346645,104.489777484299,605253.081714175,0.0,1.0
2020-09-17,103.05,103.62,101.359,101.46,511299,101.553065828133,102.114785842903,99.8866297843159,99.9861626290383,518835.758628605,0.0,1.0
2020-09-18,103.14,104.44,101.11,104.44,363732,101.641758462044,102.922874285204,99.6412468304954,102.922874285204,369093.5600451,0.0,1.0
2020-09-21,105.33,105.43,100.86,101.41,786217,103.799945887213,103.898493258225,99.3948784029647,99.9368889435322,797806.16359841,0.0,1.0
2020-09-22,106.97,107.12,104.2703,105.76,545491,105.416122771814,105.563943828332,102.755639396596,104.223699582565,553531.762843414,0.0,1.0
2020-09-23,103.14,106.87,102.64,106.61,477363,101.641758462044,105.317575400802,101.149021606983,105.06135223617,484399.527959622,0.0,1.0
2020-09-24,103.0,104.41,100.44,101.26,524642,101.503792142627,102.8933100739,98.9809794447133,99.7890678870138,532375.439964537,0.0,1.0
2020-09-25,106.0,106.2364,103.29,103.74,411249,104.460213272995,104.693179258068,101.789579518563,102.233042688118,417310.980268403,0.0,1.0
2020-09-28,107.84,108.74,106.82,108.74,596315,106.27348489962,107.160411238731,105.268301715295,107.160411238731,605104.929613821,0.0,1.0
2020-09-29,108.19,108.8899,107.4155,108.06,424125,106.618400698163,107.308133747878,105.855151309673,106.490289115847,430376.777831283,0.0,1.0
2020-09-30,108.6,109.82,107.8201,108.34,459713,107.022444919314,108.224722845663,106.253873972789,106.766221754682,466489.359663192,0.0,1.0
2020-10-01,112.06,112.1,109.8715,110.16,747028,110.432183956338,110.471602904743,108.275474741734,108.559783907105,758039.501537863,0.0,1.0
2020-10-02,110.06,111.99,108.72,108.84,958653,108.461236536093,110.363200796629,107.140701764528,107.258958609743,972783.941522641,0.0,1.0
2020-10-05,112.57,112.7,111.0117,111.55,742999,110.9347755485,111.062887130816,109.399111866016,109.929592364175,753951.112412296,0.0,1.0
2020-10-06,111.83,114.04,110.8621,112.9,918600,110.20552500301,112.383421902381,109.251684998982,111.259981872841,932140.543744919,0.0,1.0
2020-10-07,114.37,114.86,113.02,113.42,537375,112.708628226721,113.191510344681,111.378238718055,111.772428202105,545296.129648299,0.0,1.0
2020-10-08,115.92,116.63,115.54,116.53,580694,114.236112477411,114.935798811598,113.861632467564,114.837251440586,589253.66961617,0.0,1.0
2020-10-09,117.84,117.99,116.8545,117.23,725343,116.128222000846,116.276043057365,115.157037659521,115.527083037672,736034.855673389,0.0,1.0
2020-10-12,118.95,120.3,118.55,120.22,837396,117.222097819082,118.552487327748,116.827908335033,118.473649430938,849739.563215574,0.0,1.0
2020-10-13,121.22,121.47,118.99,119.43,997471,119.459123141061,119.705491568591,117.261516767487,117.695125199941,1012174.13488982,0.0,1.0
2020-10-14,120.37,122.17,119.02,122.0,1147264,118.621470487457,120.395323165677,117.291080978791,120.227792634956,1164175.14563354,0.0,1.0
2020-10-15,119.18,119.237,117.25,117.81,846700,117.448756772411,117.504928773888,115.546792511874,116.098657789543,859180.708021798,0.0,1.0
2020-10-16,118.31,120.78,118.2301,120.78,583030,116.591394644604,119.025514708607,116.512655295165,119.025514708607,591624.103221862,0.0,1.0
2020-10-19,117.99,120.23,117.4601,119.5,578190,116.276043057365,118.483504168039,115.753840538371,117.76410835965,586712.759621027,0.0,1.0
2020-10-20,117.34,118.88,117.125,118.72,513975,115.635485145785,117.153114659374,115.423608298109,116.995438865754,521551.20397485,0.0,1.0
2020-10-21,117.51,119.5287,117.26,118.34,494596,115.803015676506,117.79239145513,115.556647248975,116.620958855908,501886.549503661,0.0,1.0
2020-10-22,117.34,119.095,115.69,118.57,577258,115.635485145785,117.36499150705,114.009453524083,116.847617809236,585767.021555744,0.0,1.0
2020-10-23,118.54,118.58,116.1816,117.87,362996,116.818053597932,116.857472546337,114.493912399979,116.15778621215,368346.711100841,0.0,1.0
2020-10-26,116.22,119.18,114.5,117.78,778409,114.531754590448,117.448756772411,112.836739809037,116.069093578239,789883.07045062,0.0,1.0
2020-10-27,118.19,118.46,116.9644,117.18,463852,116.473137799389,116.739215701122,115.265341220263,115.477809352165,470689.370234238,0.0,1.0
2020-10-28,114.61,116.1209,113.95,115.9,729615,112.94514191715,114.434094145775,112.294729268469,114.216403003209,740369.826719414,0.0,1.0
2020-10-29,117.0,117.62,115.83,115.9,621612,115.300424084343,115.911417784619,114.1474198435,114.216403003209,630774.817851481,0.0,1.0
2020-10-30,110.81,115.8,110.02,115.32,1171807,109.200341818685,114.117855632196,108.421817587688,113.644828251337,1189079.9195995,0.0,1.0
2020-11-02,111.19,113.2,109.5624,112.15,850405,109.574821828531,111.555623985878,107.970864817936,110.520876590249,862940.321253431,0.0,1.0
2020-11-03,113.23,114.0,111.0462,112.53,840030,111.585188197181,112.344002953976,109.433110709016,110.895356600095,852412.389464456,0.0,1.0
2020-11-04,118.77,119.3,115.625,116.61,1142230,117.04471255126,117.567013617625,113.945397732925,114.916089337396,1159066.94239252,0.0,1.0
2020-11-05,121.94,122.53,120.2243,122.53,1225950,120.168664212349,120.750093701321,118.477886967892,120.750093701321,1244021.00980197,0.0,1.0
2020-11-06,125.16,125.4,121.69,122.72,968557,123.341889558944,123.578403249373,119.922295784818,120.937333706245,982833.930576909,0.0,1.0
2020-11-09,117.49,127.586,117.4125,127.36,2130748,115.783306202303,125.732648779701,115.706931989769,125.509931721213,2162156.10636122,0.0,1.0
2020-11-10,113.0,116.7,110.02,116.16,1580366,111.358529243853,115.004781971307,108.421817587688,114.47262616784,1603661.24815588,0.0,1.0
2020-11-11,117.62,117.71,114.53,115.35,799921,115.911417784619,116.00011041853,112.866304020341,113.674392462641,811712.166223584,0.0,1.0
2020-11-12,118.08,119.9283,117.5401,118.8,1197061,116.364735691276,118.186186749695,115.832678435181,117.074276762564,1214706.17399939,0.0,1.0
2020-11-13,118.38,119.74,117.185,119.51,1255105,116.660377804313,118.000622050079,115.482736720716,117.773963096751,1273605.7665545,0.0,1.0
2020-11-16,118.45,118.94,116.62,117.94,857280,116.729360964021,117.212243081981,114.925944074497,116.226769371859,869916.661595524,0.0,1.0
2020-11-17,120.48,120.8755,119.25,119.75,817203,118.72987259557,119.119627447924,117.517739932119,118.010476787181,829248.910047879,0.0,1.0
2020-11-18,120.91,122.06,119.77,120.94,524104,119.153626290923,120.286921057564,118.030186261383,119.183190502226,531829.509622129,0.0,1.0
2020-11-19,124.13,124.5599,121.01,121.01,638716,122.326851637517,122.750506785499,119.252173661935,119.252173661935,648130.937882195,0.0,1.0
2020-11-20,126.46,127.37,124.68,125.0,1160849,124.623005382103,125.519786458315,122.868862178085,123.184213765324,1177960.39414952,0.0,1.0
2020-11-23,129.0,129.59,126.92,128.17,940769,127.126108605815,127.707538094787,125.07632328876,126.308165426413,954636.323969479,0.0,1.0
2020-11-24,129.21,130.55,127.8501,130.55,1032004,127.33305808494,128.653592856505,125.992912386545,128.653592856505,1047216.16558561,0.0,1.0
2020-11-25,132.72,132.72,128.95,129.16,825325,130.792070807471,130.792070807471,127.076834920308,127.283784399434,837490.631685473,0.0,1.0
2020-11-27,134.61,134.69,133.02,133.89,762951,132.654616119602,132.733454016412,131.087712920507,131.945075048314,774197.213140359,0.0,1.0
2020-11-30,136.11,136.91,131.5,136.28,1179502,134.132826684786,134.921205652884,129.589792881121,134.300357215507,1196888.34708058,0.0,1.0
2020-12-01,135.2,138.13,134.06,138.13,1291786,133.236045608575,136.123483579234,132.112605579035,136.123483579234,1310827.45965826,0.0,1.0
2020-12-02,134.64,134.83,131.04,133.48,859756,132.684180330906,132.871420335829,129.136474974465,131.541030827164,872429.158859089,0.0,1.0
2020-12-03,136.31,137.72,135.79,136.45,859566,134.329921426811,135.719439358084,133.817475097547,134.467887746228,872236.358180542,0.0,1.0
2020-12-04,139.07,139.14,136.7388,137.89,1035508,137.049828866749,137.118812026458,134.752492553711,135.886969888804,1050771.81599414,0.0,1.0
2020-12-07,141.96,142.48,139.7001,140.57,1588225,139.897847889003,140.410294218267,137.670775851497,138.528039431933,1611636.09306475,0.0,1.0
2020-12-08,143.66,144.06,141.3601,142.27,1344600,141.573153196212,141.967342680261,139.306662210301,140.203344739141,1364419.95985132,0.0,1.0
2020-12-09,139.64,145.46,138.25,145.27,1836823,137.611548881519,143.347005874432,136.241740424449,143.159765869509,1863898.53035399,0.0,1.0
2020-12-10,144.06,144.16,136.12,136.12,1240178,141.967342680261,142.065890051273,134.142681421887,134.142681421887,1258458.73640375,0.0,1.0
2020-12-11,143.77,144.52,141.2583,143.45,1078539,141.681555304325,142.420660586917,139.20634098661,141.366203717086,1094437.11072295,0.0,1.0
2020-12-14,144.42,145.9,144.0849,145.9,992330,142.322113215905,143.780614306886,141.991880975643,143.780614306886,1006957.35442456,0.0,1.0
2020-12-15,144.69,145.88,143.61,145.71,780214,142.588191117638,143.760904832684,141.523879510706,143.593374301963,791714.676896801,0.0,1.0
2020-12-16,145.57,145.98,143.5739,145.55,785151,143.455407982546,143.859452203696,141.48830390977,143.435698508343,796724.450317732,0.0,1.0
2020-12-17,149.46,149.88,148.2254,148.34,1188373,147.288900714923,147.702799673174,146.072234872405,146.185170159585,1205890.10928781,0.0,1.0
2020-12-18,150.83,151.28,149.14,151.05,1439689,148.638999697791,149.082462867346,146.973549127684,148.855803914018,1460910.61102066,0.0,1.0
2020-12-21,152.03,152.4,149.5041,150.41,1928179,149.821568149938,150.186193422683,147.332360105539,148.225100739539,1956601.15556013,0.0,1.0
2020-12-22,153.94,154.58,151.26,154.0001,1658077,151.703822936272,152.33452611075,149.062753393143,151.76304990625,1682517.74042124,0.0,1.0
2020-12-23,152.59,155.0,151.53,154.89,1275491,150.373433427606,152.748425069002,149.328831294877,152.640022960888,1294292.26462199,0.0,1.0
2020-12-24,151.38,153.29,151.1,153.0,824991,149.181010238358,151.063265024692,148.905077599524,150.777477648757,837151.708387403,0.0,1.0
2020-12-28,147.8,154.06,147.611,153.63,1975569,145.653014356119,151.822079781487,145.466759824906,151.398326086134,2004689.70375094,0.0,1.0
2020-12-29,145.09,147.34,143.15,147.0,1800565,144.84934083604,147.095608786148,142.912558692392,146.756172740353,1803556.53910577,1.89448,1.0
2020-12-30,147.61,147.79,145.95,146.1899,921350,147.36516094016,147.544862376169,145.707914363637,145.947416444184,922880.772038279,0.0,1.0
2020-12-31,146.36,148.08,145.77,148.08,925855,146.117234301212,147.834381356405,145.528212927628,147.834381356405,927393.256846472,0.0,1.0
2021-01-04,145.77,148.3,143.16,147.71,1817297,145.528212927628,148.05401644486,142.922542105503,147.464995071276,1820316.33839783,0.0,1.0
2021-01-05,149.71,149.72,145.1,145.21,1249797,149.461677693594,149.471661106706,144.859324249152,144.969141793379,1251873.4685528,0.0,1.0
2021-01-06,148.04,150.67,147.07,148.34,1681642,147.794447703959,150.420085352307,146.826056632135,148.093950097306,1684435.95512236,0.0,1.0
2021-01-07,155.27,155.37,150.6599,150.6599,1665601,155.012455383637,155.112289514753,150.410002105064,150.410002105064,1668368.30388856,0.0,1.0
2021-01-08,159.39,160.3981,156.94,158.4199,2322658,159.125621585612,160.132049461391,156.679685373273,158.157130679657,2326516.96773308,0.0,1.0
2021-01-11,154.97,157.48,153.76,156.16,1522906,154.71295299029,157.218789681298,153.504960003787,155.900979150569,1525436.22404268,0.0,1.0
2021-01-12,158.71,158.93,155.93,156.43,1415450,158.446749494024,158.666384582479,155.671360649002,156.170531304582,1417801.6918452,0.0,1.0
2021-01-13,159.4,160.5018,157.8,159.09,1082060,159.135604998723,160.235577455358,157.538258900869,158.826119192264,1083857.78280972,0.0,1.0
2021-01-14,159.77,162.36,159.52,160.85,1312932,159.504991283852,162.090695279754,159.255405956063,160.583199899904,1315113.36386146,0.0,1.0
2021-01-15,156.67,161.0,156.24,160.52,1338811,156.41013321926,160.732951096578,155.980846455461,160.253747267221,1341035.36038784,0.0,1.0
2021-01-19,160.41,160.43,158.6401,159.01,1272932,160.143929722994,160.163896549217,158.376965436374,158.746251887371,1275046.90607503,0.0,1.0
2021-01-20,163.83,164.49,161.7711,163.51,1542520,163.558257007157,164.217162272522,161.502772081612,163.238787787586,1545082.81161826,0.0,1.0
2021-01-21,163.43,164.83,162.0449,164.6901,1143654,163.158920482694,164.556598318316,161.776117932608,164.416930368885,1145554.11783216,0.0,1.0
2021-01-22,164.81,164.93,162.5,162.53,888273,164.536631492093,164.656432449432,162.230463063316,162.260413302651,889748.816433228,0.0,1.0
2021-01-25,166.17,169.9054,161.43,167.5,1703915,165.894375675269,169.623579808972,161.162237860376,167.22216961911,1706745.96047929,0.0,1.0
2021-01-26,163.4,166.73,163.08,166.68,1047162,163.128970243359,166.453446809518,162.809501023788,166.40352974396,1048901.80171395,0.0,1.0
2021-01-27,158.57,163.0,157.0201,159.7,1697928,158.306981710462,162.729633718895,156.759652512296,159.435107392071,1700749.01341011,0.0,1.0
2021-01-28,160.98,162.6663,158.0851,158.77,1375390,160.712984270354,162.396487223362,157.822886008681,158.506649972693,1377675.13437209,0.0,1.0
2021-01-29,158.81,162.33,156.7201,160.56,2266805,158.54658362514,162.060745040419,156.460150118949,160.293680919668,2270571.17106444,0.0,1.0
2021-02-01,164.51,164.74,160.38,161.26,1935523,164.237129098745,164.466747600312,160.113979483659,160.992519837479,1938738.76435431,0.0,1.0
2021-02-02,169.55,169.79,166.75,167.38,2234889,169.268769306986,169.508371221664,166.473413635741,167.102368661771,2238602.14439665,0.0,1.0
2021-02-03,171.08,172.09,168.9,171.65,1889267,170.796231513059,171.804556237329,168.619847454733,171.36528606042,1892405.91257007,0.0,1.0
2021-02-04,173.64,173.64,171.6406,173.28,1259476,173.351985269626,173.351985269626,171.355901652095,172.992582397609,1261568.54967567,0.0,1.0
2021-02-05,175.8,175.98,172.8838,174.66,2115140,175.508402501729,175.688103937737,172.597039570127,174.370293407008,2118654.18805995,0.0,1.0
2021-02-08,179.6,180.28,178.48,179.49,2313490,179.302099484133,179.980971575721,178.183957215635,179.192281939905,2317333.73560843,0.0,1.0
2021-02-09,183.0,183.53,179.93,180.31,2168973,182.696459942073,183.225580836987,179.631552116815,180.010921815055,2172576.62861038,0.0,1.0
2021-02-10,182.33,185.7,177.96,185.6801,2787536,182.027571263596,185.391981482202,177.664819733832,185.37211449011,2792167.33680414,0.0,1.0
2021-02-11,185.14,186.6187,182.86,184.68,2020002,184.832910347953,186.309157644763,182.55669215851,184.37367334482,2023358.12153781,0.0,1.0
2021-02-12,187.47,187.5,183.3,184.89,1731371,187.159045602953,187.188995842288,182.99596233542,184.583325020163,1734247.5771039,0.0,1.0
2021-02-16,187.44,191.13,185.78,190.28,3340587,187.129095363618,190.812974801794,185.471848787094,189.964384687309,3346137.20043526,0.0,1.0
2021-02-17,184.9,186.0,180.18,185.88,2483825,184.593308433275,185.691483875549,179.881137444605,185.57168291821,2487951.73778473,0.0,1.0
2021-02-18,181.36,182.2319,178.02,181.18,2345860,181.059180191772,181.929633980972,177.724720212502,180.879478755764,2349757.51657211,0.0,1.0
2021-02-19,185.05,186.45,183.36,183.89,1808042,184.743059629948,186.140737465571,183.05586281409,183.584983709004,1811045.9617275,0.0,1.0
2021-02-22,175.29,182.44,175.06,181.0,2646525,174.999248433038,182.137388807824,174.769629931471,180.699777319755,2650922.05483106,0.0,1.0
2021-02-23,170.16,170.749,156.88,165.57,6257371,169.877757506793,170.465780539065,156.619784894603,165.295370888574,6267767.27563891,0.0,1.0
2021-02-24,170.54,171.7762,165.91,169.1,2399817,170.257127205033,171.491276733888,165.634806934368,168.819515716964,2403804.16314167,0.0,1.0
2021-02-25,160.26,171.51,158.92,168.91,3320051,159.99417852632,171.225518276857,158.656401169367,168.629830867844,3325567.08100771,0.0,1.0
2021-02-26,160.89,163.56,155.95,161.02,2649348,160.62313355235,163.288704853144,155.691327475225,160.752917922801,2653749.74508934,0.0,1.0
2021-03-01,168.33,168.45,164.1036,166.0,2447246,168.050792907372,168.170593864711,163.83140318989,165.724657652372,2451311.96380049,0.0,1.0
2021-03-02,164.39,170.48,164.39,170.18,1602000,164.117328141406,170.197226726364,164.117328141406,169.897724333016,1604661.63434669,0.0,1.0
2021-03-03,156.15,165.8499,155.7101,165.17,2796007,155.890995737457,165.574806621567,155.451825394678,164.89603436411,2800652.41090186,0.0,1.0
2021-03-04,147.5,156.7499,142.89,154.58,5272629,147.255343395933,156.489900690021,142.652989951491,154.323599878938,5281389.1813007,0.0,1.0
2021-03-05,146.07,149.0,132.7,148.64,5673743,145.827715320976,148.752855362671,132.479891990782,148.393452490654,5683169.61001439,0.0,1.0
2021-03-08,138.36,148.5,137.891,145.16,3062713,138.130503811941,148.253684707092,137.662281737007,144.919224727821,3067801.52816157,0.0,1.0
2021-03-09,151.15,152.35,145.0,145.97,2486377,150.899289181663,152.097298755053,144.759490118036,145.72788118986,2490507.97779151,0.0,1.0
2021-03-10,150.6,156.5899,149.75,156.2,2874735,150.350201460525,156.330166080236,149.50161134604,155.940912803015,2879511.21311712,0.0,1.0
2021-03-11,159.4,160.26,154.5,156.38,3438314,159.135604998723,159.99417852632,154.243732574045,156.120614239024,3444026.56843764,0.0,1.0
2021-03-12,157.48,157.76,152.63,154.94,1500525,157.218789681298,157.498325248423,152.376834322178,154.683002750955,1503018.03924973,0.0,1.0
2021-03-15,160.74,160.76,156.52,158.43,1202389,160.473382355676,160.4933491819,156.260382022586,158.167213926899,1204386.70278432,0.0,1.0
2021-03-16,157.93,162.9,155.8,162.48,1338736,157.66804327132,162.629799587779,155.541576278552,162.210496237093,1340960.23577949,0.0,1.0
2021-03-17,159.81,160.75,152.35,153.74,1509304,159.544924936299,160.483365768788,152.097298755053,153.484993177564,1511811.6250724,0.0,1.0
2021-03-18,150.71,157.11,149.98,156.12,1673803,150.460019004753,156.84940339617,149.731229847607,155.861045498122,1676583.93105767,0.0,1.0
2021-03-19,153.34,153.766,148.6,150.58,1193705,153.085656653101,153.510950051654,148.353518838208,150.330234634302,1195688.27479888,0.0,1.0
2021-03-22,154.37,156.25,153.13,154.7,955676,154.113948203594,155.990829868573,152.876004977757,154.443400836277,957263.802787706,0.0,1.0
2021-03-23,151.26,154.78,150.75,154.78,1009929,151.00910672589,154.523268141169,150.499952657199,154.523268141169,1011606.94114489,0.0,1.0
2021-03-24,142.59,152.55,142.25,152.55,1782510,142.353487558143,152.296967017285,142.014051512349,152.296967017285,1785471.54172241,0.0,1.0
2021-03-25,141.99,142.5799,137.0,138.17,1884535,141.754482771448,142.3434043109,136.772759628765,137.940818962821,1887666.05061393,0.0,1.0
2021-03-26,142.43,144.52,137.25,142.39,1592029,142.193752948357,144.28028628868,137.022344956555,142.153819295911,1594674.06808198,0.0,1.0
2021-03-29,139.49,143.039,138.1301,142.11,1202486,139.25862949355,142.801742806853,137.900985144505,141.874283728787,1204483.86394445,0.0,1.0
2021-03-30,142.54,143.01,137.12,138.33,1033897,142.303570492585,142.77279090883,136.892560586104,138.100553572606,1035614.76265052,0.0,1.0
2021-03-31,147.44,148.52,144.53,144.53,1796744,147.195442917263,148.273651533315,144.290269701791,144.290269701791,1799729.19072572,0.0,1.0
2021-04-01,150.0,153.31,149.27,151.4,2054121,149.75119667383,153.055706413766,149.022407516684,151.148874509453,2057533.8083682,0.0,1.0
2021-04-05,150.55,153.5,149.35,153.5,1237742,150.300284394967,153.245391262886,149.102274821577,153.245391262886,1239798.43983742,0.0,1.0
2021-04-06,153.35,154.54,150.57,150.62,789738,153.095640066212,154.283666226491,150.320251221191,150.370168286749,791050.105983573,0.0,1.0
2021-04-07,150.64,153.84,150.28,152.86,594694,150.390135112972,153.58482730868,150.030732240955,152.606452823744,595682.05117114,0.0,1.0
2021-04-08,154.73,155.03,152.55,152.57,1176949,154.473351075612,154.772853468959,152.296967017285,152.316933843508,1178904.43563214,0.0,1.0
2021-04-09,154.29,154.45,152.57,153.88,640284,154.034080898702,154.193815508487,152.316933843508,153.624760961126,641347.796433227,0.0,1.0
2021-04-12,154.2,154.825,151.98,154.03,705672,153.944230180697,154.568193500172,151.727912469925,153.7745121578,706844.434976714,0.0,1.0
2021-04-13,160.08,160.2399,155.51,155.55,999633,159.814477090311,159.974111865966,155.252057298315,155.291990950762,1001293.83491066,0.0,1.0
2021-04-14,155.3,161.79,154.93,161.3465,1238011,155.042405622972,161.521640732393,154.673019337843,161.078876360894,1240067.88676603,0.0,1.0
2021-04-15,157.65,158.19,156.06,157.78,1352459,157.388507704195,157.927612012221,155.801145019453,157.518292074646,1354706.03578457,0.0,1.0
2021-04-16,155.41,157.6301,153.8,157.6301,704967,155.1522231672,157.368640712103,153.544893656234,157.368640712103,706138.263658225,0.0,1.0
2021-04-19,150.28,153.62,148.38,152.44,1349331,150.030732240955,153.365192220225,148.133883749753,152.187149473058,1351572.83878567,0.0,1.0
2021-04-20,147.72,150.98,145.485,149.6,1095217,147.474978484388,150.729571158766,145.243685653948,149.351860149367,1097036.64243712,0.0,1.0
2021-04-21,150.26,150.26,144.48,145.7,922966,150.010765414731,150.010765414731,144.240352636233,145.458329035847,924499.45693285,0.0,1.0
2021-04-22,148.5,152.71,147.66,151.19,949103,148.253684707092,152.456701627071,147.415078005718,150.939222834109,950679.882111947,0.0,1.0
2021-04-23,152.0,152.4089,148.65,148.65,888240,151.747879296148,152.156101058281,148.403435903766,148.403435903766,889715.761605554,0.0,1.0
2021-04-26,156.74,156.91,152.075,153.1129,1166610,156.480017111041,156.649735133938,151.822754894485,152.858933341337,1168548.2579558,0.0,1.0
2021-04-27,155.11,157.74,154.42,156.75,932433,154.852720773852,157.4783584222,154.163865269152,156.490000524152,933982.185829451,0.0,1.0
2021-04-28,154.19,155.27,152.41,154.0,755037,153.934246767586,155.012455383637,152.157199233723,153.744561918466,756291.452192394,0.0,1.0
2021-04-29,150.1,155.47,148.54,155.41,1019368,149.851030804946,155.212123645869,148.293618359538,155.1522231672,1021061.62352104,0.0,1.0
2021-04-30,148.57,150.64,147.36,147.43,636990,148.323568598873,150.390135112972,147.115575612371,147.185459504152,638048.323634516,0.0,1.0
2021-05-03,145.25,149.41,144.9501,149.17,1290937,145.009075445825,149.162175300246,144.709672886609,148.922573385568,1293081.82038615,0.0,1.0
2021-05-04,141.31,143.15,137.86,142.94,2052616,141.07561067986,142.912558692392,137.631333156361,142.702907017048,2056026.30789397,0.0,1.0
2021-05-05,138.73,142.98,138.04,142.74,2217700,138.49989009707,142.742840669495,137.81103459237,142.503238754817,2221384.58582437,0.0,1.0
2021-05-06,134.92,137.72,132.46,137.55,2563212,134.696209701554,137.491565372799,132.240290076104,137.321847349902,2567470.63489204,0.0,1.0
2021-05-07,137.25,140.34,136.5,137.57,2956517,137.022344956555,140.107219608035,136.273588973185,137.341814176125,2961429.08938436,0.0,1.0
2021-05-10,130.04,135.4,129.98,135.4,3153209,129.824304103099,135.175413530911,129.76440362443,135.175413530911,3158447.8822576,0.0,1.0
2021-05-11,133.01,133.28,123.61,123.61,2583839,132.789377797241,133.058929951254,123.404969472348,123.404969472348,2588131.90551105,0.0,1.0
2021-05-12,127.75,132.36,126.71,130.13,2217708,127.538102500545,132.140455944988,126.49982753694,129.914154821103,2221392.59911593,0.0,1.0
2021-05-13,123.49,129.39,120.79,128.52,2195304,123.285168515009,129.175382250846,120.58964697488,128.306825310138,2198951.37610974,0.0,1.0
2021-05-14,128.6,129.19,124.62,125.76,1199587,128.38669261503,128.975713988614,124.413294196618,125.551403291339,1201580.04741638,0.0,1.0
2021-05-17,127.31,128.8201,124.44,126.54,959463,127.098832323635,128.606427537616,124.233592760609,126.330109514043,961057.094678638,0.0,1.0
2021-05-18,128.57,130.83,126.21,127.27,721294,128.356742375696,130.612993738915,126.000656881361,127.058898671189,722492.390065202,0.0,1.0
2021-05-19,127.07,127.23,122.67,122.67,1322201,126.859230408957,127.018965018743,122.466528639858,122.466528639858,1324397.76379203,0.0,1.0
2021-05-20,131.3,131.73,128.88,129.33,1738345,131.082214155159,131.511500918958,128.666228182155,129.115481772176,1741233.16401897,0.0,1.0
2021-05-21,130.52,133.45,130.34,132.83,1263001,130.303507932455,133.228647974151,130.123806496447,132.609676361232,1265099.4062681,0.0,1.0
2021-05-24,134.48,135.15,130.7,131.34,2471164,134.256939524644,134.925828203121,130.483209368464,131.122147807606,2475269.7022339,0.0,1.0
2021-05-25,134.9,136.47,134.07,135.42,845069,134.676242875331,136.243638733851,133.847619587069,135.195380357134,846473.035378103,0.0,1.0
2021-05-26,137.37,137.9747,135.61,136.005,1120780,137.142145913894,137.745842904751,135.385065206254,135.779410024162,1122642.11394699,0.0,1.0
2021-05-27,138.59,138.61,135.1,137.44,1004601,138.360122313507,138.380089139731,134.875911137563,137.212029805675,1006270.08896774,0.0,1.0
2021-05-28,137.61,140.68,137.58,138.92,779106,137.381747828572,140.446655653829,137.351797589237,138.68957494619,780400.441503936,0.0,1.0
2021-06-01,138.05,140.05,136.57,138.74,1759009,137.821018005482,139.817700627799,136.343472864966,138.509873510181,1761931.49611144,0.0,1.0
2021-06-02,138.49,139.42,137.3,138.13,834989,138.260288182392,139.188745601769,137.072262022112,137.900885310374,836376.288015917,0.0,1.0
2021-06-03,134.52,137.62,134.28,136.85,806975,134.296873177091,137.391731241683,134.057271262413,136.623008432091,808315.74430519,0.0,1.0
2021-06-04,135.74,136.7099,135.1,135.77,762642,135.514849576705,136.483140814398,134.875911137563,135.544799816039,763909.087479039,0.0,1.0
2021-06-07,138.27,138.52,134.66,135.52,1261972,138.040653093937,138.290238421726,134.436640960653,135.29521448825,1264068.69664154,0.0,1.0
2021-06-08,138.45,140.13,135.82,139.48,795599,138.220354529945,139.897567932692,135.594716881597,139.248646080439,796920.84371073,0.0,1.0
2021-06-09,137.69,140.5,137.5581,139.43,756848,137.461615133464,140.266954217821,137.329933914523,139.198729014881,758105.461068679,0.0,1.0
2021-06-10,139.3,139.41,136.97,137.38,769048,139.06894464443,139.178762188658,136.74280938943,137.152129327005,770325.73069354,0.0,1.0
2021-06-11,140.46,140.6,139.08,139.49,412349,140.227020565375,140.366788348937,138.849309555975,139.25862949355,413034.095044456,0.0,1.0
2021-06-14,142.65,143.55,141.21,141.21,973825,142.413388036812,143.311895216855,140.975776548744,140.975776548744,975442.956346857,0.0,1.0
2021-06-15,139.61,142.96,139.3101,142.34,618638,139.378430450889,142.722873843272,139.079027891673,142.103902230353,619665.832802102,0.0,1.0
2021-06-16,139.56,140.67,136.921,139.57,843915,139.328513385332,140.436672240718,136.693890665183,139.338496798443,845317.11807096,0.0,1.0
2021-06-17,143.41,144.2994,138.61,138.8164,852469,143.172127433293,144.060052195438,138.380089139731,138.586146786354,853885.330068592,0.0,1.0
2021-06-18,143.93,145.18,142.71,142.84,930660,143.691264915096,144.939191554044,142.473288515482,142.603072885933,932206.240088067,0.0,1.0
2021-06-21,143.54,144.28,140.6502,143.28,876573,143.301911803744,144.040684374001,140.416905082757,143.042343062843,878029.377530696,0.0,1.0
2021-06-22,145.99,146.25,142.54,142.69,1296608,145.747848016083,146.007416756984,142.303570492585,142.453321689259,1298762.24243882,0.0,1.0
2021-06-23,148.79,149.35,146.92,147.0399,1146553,148.543203687328,149.102274821577,146.676305435461,146.796006558669,1148457.93436023,0.0,1.0
2021-06-24,152.1,153.99,150.52,150.52,1227014,151.847713427264,153.734578505354,150.270334155633,150.270334155633,1229052.61585909,0.0,1.0
2021-06-25,151.55,153.3096,150.37,152.5713,978499,151.298625706126,153.055307077241,150.120582958959,152.318231687213,980124.721939201,0.0,1.0
2021-06-28,155.18,155.51,152.68,152.75,1448746,154.922604665633,155.252057298315,152.426751387736,152.496635279517,1451153.01130663,0.0,1.0
2021-06-29,155.92,156.5,154.4,155.39,945714,155.661377235891,156.240415196363,154.143898442929,155.132256340976,947285.25147599,0.0,1.0
2021-06-30,154.07,155.23,153.6,155.23,939775,153.814445810247,154.972521731191,153.345225394002,154.972521731191,941336.38415615,0.0,1.0
2021-07-01,151.26,154.3523,150.3,154.25,824447,151.00910672589,154.096277562387,150.050699067178,153.994147246255,825816.773066307,0.0,1.0
2021-07-02,150.69,153.92,150.4,152.37,1080172,150.44005217853,153.664694613573,150.150533198294,152.117265581277,1081966.6460022,0.0,1.0
2021-07-06,150.73,152.15,149.435,150.96,860041,150.479985830976,151.897630492822,149.187133833025,150.709604332543,861469.910527564,0.0,1.0
2021-07-07,148.38,152.33,147.395,151.61,853497,148.133883749753,152.07733192883,147.150517558261,151.358526184796,854915.038033701,0.0,1.0
2021-07-08,146.59,147.57,142.41,143.6,900316,146.346852802778,147.325227287714,142.173786122134,143.361812282413,901811.825211282,0.0,1.0
2021-07-09,148.9,149.05,145.69,147.29,571330,148.653021231555,148.802772428229,145.448345622735,147.04569172059,572279.233178086,0.0,1.0
2021-07-12,148.81,150.82,147.5211,149.5,495181,148.563170513551,150.56983654898,147.276408397598,149.252026018251,496003.715828605,0.0,1.0
2021-07-13,147.17,149.77,146.97,148.36,792105,146.92589076325,149.521578172264,146.726222501019,148.11391692353,793421.038623087,0.0,1.0
2021-07-14,143.13,148.3099,143.1,148.23,845356,142.892591866169,148.06390002384,142.862641626834,147.984132553079,846760.512212717,0.0,1.0
2021-07-15,140.98,144.47,138.81,143.1,797078,140.746158047177,144.230369223122,138.579757401962,142.862641626834,798402.300987383,0.0,1.0
2021-07-16,140.31,142.35,139.5,142.08,1007786,140.077269368701,142.113885643465,139.268612906662,141.844333489452,1009460.38066898,0.0,1.0
2021-07-19,140.61,140.89,136.27,136.95,1179869,140.376771762048,140.656307329173,136.043970471619,136.722842563207,1181829.28705056,0.0,1.0
2021-07-20,143.71,144.57,139.2,141.39,967872,143.471629826641,144.330203354237,138.969110513314,141.155477984752,969480.065766787,0.0,1.0
2021-07-21,146.19,146.43,143.68,144.28,639371,145.947516278315,146.187118192993,143.441679587306,144.040684374001,640433.279534253,0.0,1.0
2021-07-22,146.27,147.42,145.46,146.59,361573,146.027383583208,147.17547609104,145.218727121169,146.346852802778,362173.733530357,0.0,1.0
2021-07-23,148.19,148.48,146.2,147.03,722591,147.944198900633,148.233717880869,145.957499691426,146.786122979688,723791.544958927,0.0,1.0
2021-07-26,148.78,149.72,147.64,148.86,1099514,148.533220274216,149.471661106706,147.395111179495,148.613087579109,1101340.78166483,0.0,1.0
2021-07-27,145.73,148.79,142.19,148.34,677179,145.488279275182,148.543203687328,141.954151033679,148.093950097306,678304.09543399,0.0,1.0
2021-07-28,148.7,149.165,144.96,145.86,664321,148.453352969324,148.917581679012,144.719556465589,145.618063645632,665424.73257854,0.0,1.0
2021-07-29,149.19,151.55,148.84,149.18,2028943,148.942540211791,151.298625706126,148.593120752886,148.93255679868,2032313.97651453,0.0,1.0
2021-07-30,147.55,149.69,146.886,147.66,639072,147.305260461491,149.441710867371,146.642361830881,147.415078005718,640133.782762299,0.0,1.0
2021-08-02,148.88,150.58,146.58,147.98,716137,148.633054405332,150.330234634302,146.336869389667,147.734547225289,717326.821995089,0.0,1.0
2021-08-03,147.41,149.32,145.64,149.15,610671,147.165492677929,149.072324582242,145.398428557177,148.902606559345,611685.596072486,0.0,1.0
2021-08-04,150.05,150.31,147.1,147.1,789458,149.801113739388,150.060682480289,146.856006871469,146.856006871469,790769.640779067,0.0,1.0
2021-08-05,151.6,152.33,148.23,148.94,798782,151.348542771684,152.07733192883,147.984132553079,148.692954884002,800109.132089086,0.0,1.0
2021-08-06,149.33,152.034,148.33,151.53,896656,149.082307995354,151.781822900727,148.083966684195,151.278658879903,898145.744323819,0.0,1.0
2021-08-09,152.38,153.07,149.71,150.34,744214,152.127248994388,152.816104499088,149.461677693594,150.090632719624,745450.470376832,0.0,1.0
2021-08-10,149.93,153.49,149.68,152.7,590539,149.681312782049,153.235407849775,149.431727454259,152.446718213959,591520.147868575,0.0,1.0
2021-08-11,150.05,151.8,148.39,151.33,688102,149.801113739388,151.548211033916,148.143867162864,151.078990617671,689245.243394022,0.0,1.0
2021-08-12,150.18,150.48,148.37,149.57,424419,149.930898109839,150.230400503186,148.123900336641,149.321909910032,425124.148681513,0.0,1.0
2021-08-13,149.3,151.05,149.21,150.56,513007,149.052357756019,150.799455050547,148.962507038015,150.310267808079,513859.332741129,0.0,1.0
2021-08-16,145.84,148.58,144.08,148.4,713552,145.598096819409,148.333552011985,143.84101611177,148.153850575976,714737.527160641,0.0,1.0
2021-08-17,143.85,145.53,142.34,143.99,952725,143.611397610203,145.28861101295,142.103902230353,143.751165393765,954307.899864511,0.0,1.0
2021-08-18,143.52,146.27,143.19,143.93,667685,143.281944977521,146.027383583208,142.952492344838,143.691264915096,668794.321678379,0.0,1.0
2021-08-19,142.49,144.304,141.28,141.91,831470,142.253653427027,144.064644565469,141.045660440525,141.674615466555,832851.441392159,0.0,1.0
2021-08-20,145.45,145.9,143.35,143.51,670138,145.208743708057,145.657997298079,143.112226954624,143.271961564409,671251.397202135,0.0,1.0
2021-08-23,148.32,148.7499,146.53,146.74,504608,148.073983271083,148.50317020075,146.286952324109,146.496603999452,505446.378267424,0.0,1.0
2021-08-24,150.55,150.7,149.33,149.6,685242,150.300284394967,150.450035591641,149.082307995354,149.351860149367,686380.491662294,0.0,1.0
2021-08-25,151.13,151.415,149.91,150.4901,495435,150.87932235544,151.16384962912,149.661345955826,150.240483750429,496258.137835548,0.0,1.0
2021-08-26,148.62,151.98,148.1,150.6,638014,148.373485664431,151.727912469925,147.854348182628,150.350201460525,639074.024953848,0.0,1.0
2021-08-27,150.92,151.18,148.44,148.8,358632,150.669670680096,150.929239420998,148.193784228422,148.553187100439,359227.847221611,0.0,1.0
2021-08-30,151.95,152.511,150.33,151.12,572508,151.69796223059,152.25803170615,150.080649306513,150.869338942328,573459.190359894,0.0,1.0
2021-08-31,151.07,151.83,150.18,151.13,496842,150.81942187677,151.578161273251,149.930898109839,150.87932235544,497667.475488187,0.0,1.0
2021-09-01,152.45,153.68,151.46,151.63,745731,152.197132886169,153.425092698895,151.208774988122,151.378493011019,746969.990788383,0.0,1.0
2021-09-02,153.33,154.92,152.95,153.56,512947,153.075673239989,154.663035924732,152.696303541749,153.305291741556,513799.23305445,0.0,1.0
2021-09-03,154.33,154.8,152.84,153.24,413106,154.074014551148,154.543234967393,152.586485997521,152.985822521985,413792.352758066,0.0,1.0
2021-09-07,153.78,155.76,152.73,154.7,617938,153.524926830011,155.501642626105,152.476668453294,154.443400836277,618964.669790836,0.0,1.0
2021-09-08,150.38,153.06,149.05,153.005,939405,150.13056637207,152.806121085976,148.802772428229,152.751212313862,940965.76942163,0.0,1.0
2021-09-09,150.99,152.35,150.21,150.33,397638,150.739554571877,152.097298755053,149.960848349173,150.080649306513,398298.653532053,0.0,1.0
2021-09-10,149.78,152.55,149.6,151.8,396830,149.531561585375,152.296967017285,149.351860149367,151.548211033916,397489.311084766,0.0,1.0
2021-09-13,147.45,150.12,144.53,150.0,786984,147.205426330375,149.870997631169,144.290269701791,149.75119667383,788291.530364976,0.0,1.0
2021-09-14,146.57,149.44,145.97,148.45,622285,146.326885976555,149.192125539581,145.72788118986,148.203767641534,623318.892090779,0.0,1.0
2021-09-15,148.03,148.1701,145.44,146.81,471892,147.784464290847,147.92433190854,145.198760294946,146.566487891233,472676.022443899,0.0,1.0
2021-09-16,148.98,149.2,146.68,147.58,690951,148.732888536448,148.952523624903,146.436703520783,147.335210700826,692098.97684986,0.0,1.0
2021-09-17,150.5,150.5,147.94,148.98,455118,150.25036732941,150.25036732941,147.694613572843,148.732888536448,455874.153371156,0.0,1.0
2021-09-20,144.29,146.6,141.91,144.88,1612226,144.050667787113,146.35683621589,141.674615466555,144.639689160697,1614904.62427979,0.0,1.0
2021-09-21,144.89,145.98,143.685,145.07,676604,144.649672573808,145.737864602971,143.446671293862,144.829374009817,677728.140103312,0.0,1.0
2021-09-22,147.33,147.8,144.57,145.08,549974,147.085625373036,147.554845789281,144.330203354237,144.839357422928,550887.751365907,0.0,1.0
2021-09-23,148.99,149.25,147.95,148.56,484921,148.74287194956,149.002440690461,147.704596985954,148.313585185761,485726.669406384,0.0,1.0
2021-09-24,147.13,147.39,145.4301,146.95,964641,146.885957110804,147.145525851705,145.188876715965,146.706255674796,966243.69763909,0.0,1.0
2021-09-27,146.28,146.66,144.57,146.31,864230,146.037366996319,146.416736694559,144.330203354237,146.067317235654,865665.870319249,0.0,1.0
2021-09-28,140.35,144.51,139.88,144.2,1448051,140.117203021147,144.270302875568,139.647982604902,143.960817069109,1450456.85660259,0.0,1.0
2021-09-29,137.41,141.63,137.26,141.21,905957,137.18207956634,141.39507989943,137.032328369666,140.975776548744,907462.197420611,0.0,1.0
2021-09-30,138.87,140.14,137.82,138.24,610592,138.639657880632,139.907551345804,137.591399503915,138.010702854602,611606.464818358,0.0,1.0
2021-10-01,140.61,141.1,138.42,140.19,697371,140.376771762048,140.865959004516,138.19040429061,139.957468411362,698529.643324585,0.0,1.0
2021-10-04,136.98,140.27,135.35,140.27,713941,136.752792802542,140.037335716254,135.125496465353,140.037335716254,715127.173462611,0.0,1.0
2021-10-05,139.02,140.29,137.32,137.39,469239,138.789409077306,140.057302542477,137.092228848336,137.162112740117,470018.614631212,0.0,1.0
2021-10-06,141.34,141.96,138.32,138.43,637554,141.105560919194,141.724532532113,138.090570159495,138.200387703722,638613.260689306,0.0,1.0
2021-10-07,144.12,145.171,142.6,142.93,597694,143.880949764216,144.930206482244,142.363470971254,142.692923603937,598687.035505123,0.0,1.0
2021-10-08,142.57,145.35,142.39,145.25,449280,142.33352073192,145.108909576941,142.153819295911,145.009075445825,450026.453857227,0.0,1.0
2021-10-11,142.04,144.44,141.93,142.36,619939,141.804399837005,144.200418983787,141.694582292778,142.123869056576,620968.994341606,0.0,1.0
2021-10-12,142.95,143.729,142.05,143.0,476131,142.71289043016,143.490598311553,141.814383250117,142.762807495718,476922.065307816,0.0,1.0
2021-10-13,146.13,146.23,143.21,143.21,470480,145.887615799645,145.987449930761,142.972459171061,142.972459171061,471261.676484038,0.0,1.0
2021-10-14,148.18,149.37,147.64,147.99,373297,147.934215487521,149.1222416478,147.395111179495,147.744530638401,373917.212307562,0.0,1.0
2021-10-15,149.32,149.514,148.28,149.08,462118,149.072324582242,149.266002796607,148.034049618637,148.832722667564,462885.783483784,0.0,1.0
2021-10-18,151.46,152.07,148.6,148.83,462877,151.208774988122,151.817763187929,148.353518838208,148.583137339774,463646.044520281,0.0,1.0
2021-10-19,154.1,154.7896,152.22,152.55,593676,153.844396049581,154.532852217757,151.967514384603,152.296967017285,594662.359820478,0.0,1.0
2021-10-20,154.95,155.76,153.96,154.9999,537785,154.692986164066,155.501642626105,153.704628266019,154.742803395493,538678.500016938,0.0,1.0
2021-10-21,155.54,156.695,154.2356,154.24,397092,155.28200753765,156.435091752039,153.979771131375,153.984163833144,397751.746383268,0.0,1.0
2021-10-22,152.99,155.04,151.6,154.76,797907,152.736237194195,154.782836882071,151.348542771684,154.503301314946,799232.678325007,0.0,1.0
2021-10-25,158.1,158.87,153.45,154.23,1186972,157.837761294217,158.606484103809,153.195474197328,153.974180420032,1188944.08829198,0.0,1.0
2021-10-26,156.92,161.08,156.251,159.6,1007247,156.659718547049,160.81281840147,155.991828209884,159.335273260955,1008920.48515031,0.0,1.0
2021-10-27,153.42,157.09,153.31,156.32,675256,153.165523957993,156.829436569946,153.055706413766,156.060713760354,676377.90047591,0.0,1.0
2021-10-28,156.45,156.8,153.22,153.22,380566,156.190498130805,156.53991758971,152.965855695762,152.965855695762,381198.289348801,0.0,1.0
2021-10-29,156.97,157.72,155.555,156.0,437739,156.709635612607,157.458391595977,155.296982657318,155.741244540783,438466.279124398,0.0,1.0
2021-11-01,161.28,161.3,157.89,158.01,776390,161.012486663702,161.032453489925,157.628109618874,157.747910576213,777679.929020239,0.0,1.0
2021-11-02,158.93,160.67,157.7101,160.57,659041,158.666384582479,160.403498463895,157.448508016996,160.303664332779,660135.960150732,0.0,1.0
2021-11-03,160.74,160.78,157.25,158.27,557356,160.473382355676,160.513316008123,156.989171179732,158.007479317114,558282.016150395,0.0,1.0
2021-11-04,160.29,161.97,159.14,161.0,1018001,160.024128765655,161.701342168402,158.876036257822,160.732951096578,1019692.35232619,0.0,1.0
2021-11-05,157.71,160.85,156.48,160.09,630588,157.448408182865,160.583199899904,156.22044837014,159.824460503423,631635.687065797,0.0,1.0
2021-11-08,159.46,160.63,157.64,157.68,791112,159.195505477393,160.363564811449,157.378524291084,157.41845794353,792426.388808536,0.0,1.0
2021-11-09,158.3,162.04,156.64,161.48,1078385,158.037429556449,161.771226060183,156.380182979925,161.212154925934,1080176.67700059,0.0,1.0
2021-11-10,153.69,158.35,151.74,155.71,1100167,153.435076112006,158.087346622007,151.488310555247,155.451725560547,1101994.8665882,0.0,1.0
2021-11-11,153.6,155.83,153.6,155.22,472518,153.345225394002,155.571526517886,153.345225394002,154.962538318079,473303.062508256,0.0,1.0
2021-11-12,156.61,156.72,153.87,154.56,619501,156.35023274059,156.460050284818,153.614777548015,154.303633052715,620530.266628843,0.0,1.0
2021-11-15,155.83,157.85,154.67,157.12,697523,155.571526517886,157.588175966427,154.413450596942,156.859386809281,698681.895864173,0.0,1.0
2021-11-16,156.19,156.58,153.91,154.43,576403,155.930929389903,156.320282501255,153.654711200461,154.173848682264,577360.661686851,0.0,1.0
2021-11-17,154.34,156.2,153.86,155.89,562940,154.08399796426,155.940912803015,153.604794134903,155.631426996556,563875.293657378,0.0,1.0
2021-11-18,150.97,155.1,149.97,154.55,939485,150.719587745654,154.84273736074,149.721246434495,154.293649639603,941045.902337202,0.0,1.0
2021-11-19,149.93,152.5,149.67,151.33,696653,149.681312782049,152.247049951727,149.421744041148,151.078990617671,697810.450407316,0.0,1.0
2021-11-22,143.96,150.73,142.4,150.66,1301740,143.721215154431,150.479985830976,142.163802709023,150.410101939195,1303902.76897281,0.0,1.0
2021-11-23,140.32,143.92,137.68,143.06,1139707,140.087252781812,143.681281501984,137.451631720353,142.822707974388,1141600.56011009,0.0,1.0
2021-11-24,142.59,143.01,137.8,139.32,1225011,142.353487558143,142.77279090883,137.571432677692,139.088911470653,1227046.28798543,0.0,1.0
2021-11-26,141.63,143.44,140.47,141.93,841734,141.39507989943,143.202077672628,140.237003978486,141.694582292778,843132.49446016,0.0,1.0
2021-11-29,142.54,144.45,140.0,143.98,499389,142.303570492585,144.210402396898,139.767783562241,143.741181980654,500218.707187738,0.0,1.0
2021-11-30,139.33,144.27,137.52,143.11,1476616,139.098894883765,144.03070096089,137.291897110567,142.872625039946,1479069.31576933,0.0,1.0
2021-12-01,130.44,141.175,130.34,140.69,1615810,130.223640627563,140.940834602853,130.123806496447,140.456639066941,1618494.57889745,0.0,1.0
2021-12-02,130.75,133.19,127.84,130.43,1488657,130.533126434022,132.96907923325,127.62795321855,130.213657214451,1491130.32122449,0.0,1.0
2021-12-03,124.19,130.59,121.46,130.49,2443577,123.98400743282,130.373391824236,121.258535653356,130.273557693121,2447636.86796003,0.0,1.0
2021-12-06,124.81,125.31,118.04,121.02,1888155,124.602979045738,125.102149701318,117.844208369193,120.819265476446,1891292.06504361,0.0,1.0
2021-12-07,130.0,131.59,128.83,128.93,1441747,129.784370450653,131.371733135395,128.616311116597,128.716145247713,1444142.38285545,0.0,1.0
2021-12-08,134.5,135.01,128.69,130.73,1125876,134.276906350868,134.786060419559,128.476543333035,130.513159607799,1127746.58066898,0.0,1.0
2021-12-09,127.73,135.01,127.18,133.7999,997105,127.518135674322,134.786060419559,126.969047953185,133.577967598925,998761.63477856,0.0,1.0
2021-12-10,125.42,130.39,124.53,128.88,1206675,125.211967245545,130.173723562005,124.323443478614,128.666228182155,1208679.82373613,0.0,1.0
2021-12-13,122.01,125.42,119.89,124.44,1493783,121.807623374493,125.211967245545,119.691139794837,124.233592760609,1496264.83778983,0.0,1.0
2021-12-14,120.66,122.13,118.47,119.37,1176171,120.459862604429,121.927424331832,118.273495132991,119.172002313034,1178125.1430282,0.0,1.0
2021-12-15,121.56,122.2,115.37,119.63,1503023,121.358369784472,121.997308223614,115.178637068399,119.431571053935,1505520.18953849,0.0,1.0
2021-12-16,117.89,123.47,116.49,123.2599,1292621,117.694457172519,123.265201688785,116.296779336896,123.055450179311,1294768.61825895,0.0,1.0
2021-12-17,121.55,122.34,114.55,116.5,1459881,121.34838637136,122.137076007176,114.359997193248,116.306762750008,1462306.51149293,0.0,1.0
2021-12-20,118.66,120.56,117.41,118.89,1009337,118.463179982111,120.360028473313,117.215253343163,118.692798483678,1011013.95756965,0.0,1.0
2021-12-21,123.75,123.89,119.2,120.41,853355,123.54473725591,123.684505039472,119.002284290137,120.210277276639,854772.80210856,0.0,1.0
2021-12-22,123.86,125.35,122.55,123.48,966300,123.654554800137,125.142083353764,122.346727682519,123.275185101897,967905.453975783,0.0,1.0
2021-12-23,126.09,126.48,121.84,123.79,848768,125.880855924022,126.270209035374,121.637905351596,123.584670908356,850178.181061899,0.0,1.0
2021-12-27,125.78,127.06,125.17,126.0,852460,125.571370117562,126.849246995846,124.962381917755,125.791005206017,853876.315115592,0.0,1.0
2021-12-28,122.73,126.38,122.37,125.5,748468,122.526429118528,126.170374904258,122.167026246511,125.291834550438,749711.538162417,0.0,1.0
2021-12-29,118.09,119.28,116.62,119.24,917450,118.09,119.28,116.62,119.24,917450,0.1962,1.0
2021-12-30,120.91,122.59,117.71,117.71,1185206,120.91,122.59,117.71,117.71,1185206,0.0,1.0
2021-12-31,118.58,122.13,118.51,120.88,930065,118.58,122.13,118.51,120.88,930065,0.0,1.0
2022-01-03,120.67,121.49,117.79,120.75,1203438,120.67,121.49,117.79,120.75,1203438,0.0,1.0
2022-01-04,116.15,120.75,113.83,120.63,1196260,116.15,120.75,113.83,120.63,1196260,0.0,1.0
2022-01-05,108.9,116.27,108.48,114.9,1997845,108.9,116.27,108.48,114.9,1997845,0.0,1.0
2022-01-06,108.78,110.2885,104.87,108.04,1899609,108.78,110.2885,104.87,108.04,1899609,0.0,1.0
2022-01-07,106.76,110.93,105.87,108.28,1633751,106.76,110.93,105.87,108.28,1633751,0.0,1.0
2022-01-10,106.7,106.78,101.5,104.5,3502996,106.7,106.78,101.5,104.5,3502996,0.0,1.0
2022-01-11,110.14,110.76,105.41,106.41,1717029,110.14,110.76,105.41,106.41,1717029,0.0,1.0
2022-01-12,108.87,113.05,108.09,111.89,1238760,108.87,113.05,108.09,111.89,1238760,0.0,1.0
2022-01-13,102.98,109.6,102.81,109.59,1187528,102.98,109.6,102.81,109.59,1187528,0.0,1.0
2022-01-14,102.53,104.17,99.98,102.28,1623554,102.53,104.17,99.98,102.28,1623554,0.0,1.0
2022-01-18,98.95,102.44,98.75,100.61,2026613,98.95,102.44,98.75,100.61,2026613,0.0,1.0
2022-01-19,97.79,101.6,97.76,99.49,1863926,97.79,101.6,97.76,99.49,1863926,0.0,1.0
2022-01-20,97.9,103.35,97.7,99.46,1416614,97.9,103.35,97.7,99.46,1416614,0.0,1.0
2022-01-21,91.24,96.96,91.071,96.01,2237281,91.24,96.96,91.071,96.01,2237281,0.0,1.0
2022-01-24,92.88,93.05,82.73,86.45,4757457,92.88,93.05,82.73,86.45,4757457,0.0,1.0
2022-01-25,89.49,92.24,87.74,90.47,2190090,89.49,92.24,87.74,90.47,2190090,0.0,1.0
2022-01-26,87.28,93.98,86.69,93.05,1892404,87.28,93.98,86.69,93.05,1892404,0.0,1.0
2022-01-27,83.98,89.03,83.58,89.03,1658088,83.98,89.03,83.58,89.03,1658088,0.0,1.0
2022-01-28,87.27,87.67,81.81,84.0,2388925,87.27,87.67,81.81,84.0,2388925,0.0,1.0
2022-01-31,94.85,94.85,88.21,88.21,2447962,94.85,94.85,88.21,88.21,2447962,0.0,1.0
2022-02-01,96.97,97.21,93.01,96.45,1458540,96.97,97.21,93.01,96.45,1458540,0.0,1.0
2022-02-02,92.13,97.3,90.78,97.3,1299620,92.13,97.3,90.78,97.3,1299620,0.0,1.0
2022-02-03,86.5,90.02,86.25,88.3,1453891,86.5,90.02,86.25,88.3,1453891,0.0,1.0
2022-02-04,92.14,93.17,86.45,87.91,1157965,92.14,93.17,86.45,87.91,1157965,0.0,1.0
2022-02-07,92.37,95.46,91.8,92.58,1147845,92.37,95.46,91.8,92.58,1147845,0.0,1.0
2022-02-08,93.26,93.52,90.17,91.55,1497088,93.26,93.52,90.17,91.55,1497088,0.0,1.0
2022-02-09,97.73,97.77,94.2,95.05,1000598,97.73,97.77,94.2,95.05,1000598,0.0,1.0
2022-02-10,95.01,100.17,94.29,95.87,1861162,95.01,100.17,94.29,95.87,1861162,0.0,1.0
2022-02-11,92.19,97.01,91.13,95.49,1451380,92.19,97.01,91.13,95.49,1451380,0.0,1.0
2022-02-14,91.84,94.9,90.87,91.8,817965,91.84,94.9,90.87,91.8,817965,0.0,1.0
2022-02-15,96.61,96.74,93.33,94.19,1302931,96.61,96.74,93.33,94.19,1302931,0.0,1.0
2022-02-16,93.17,94.36,91.93,94.31,868536,93.17,94.36,91.93,94.31,868536,0.0,1.0
2022-02-17,87.35,92.05,86.96,91.89,1562597,87.35,92.05,86.96,91.89,1562597,0.0,1.0
2022-02-18,82.43,86.08,81.7,85.86,3168453,82.43,86.08,81.7,85.86,3168453,0.0,1.0
2022-02-22,80.73,83.54,79.82,80.32,2317475,80.73,83.54,79.82,80.32,2317475,0.0,1.0
2022-02-23,78.0,82.31,77.97,81.59,1482180,78.0,82.31,77.97,81.59,1482180,0.0,1.0
2022-02-24,83.23,83.605,73.21,73.32,2830756,83.23,83.605,73.21,73.32,2830756,0.0,1.0
2022-02-25,85.41,85.42,81.23,84.31,1238814,85.41,85.42,81.23,84.31,1238814,0.0,1.0
2022-02-28,89.03,90.03,85.25,85.65,1389276,89.03,90.03,85.25,85.65,1389276,0.0,1.0
2022-03-01,87.74,90.73,87.061,89.18,1500708,87.74,90.73,87.061,89.18,1500708,0.0,1.0
2022-03-02,86.74,87.785,84.14,87.67,808089,86.74,87.785,84.14,87.67,808089,0.0,1.0
2022-03-03,81.72,87.02,81.19,86.96,942155,81.72,87.02,81.19,86.96,942155,0.0,1.0
2022-03-04,77.66,82.54,77.06,81.57,1240201,77.66,82.54,77.06,81.57,1240201,0.0,1.0
2022-03-07,73.84,79.42,73.72,77.8,1734388,73.84,79.42,73.72,77.8,1734388,0.0,1.0
2022-03-08,74.39,77.26,71.7,73.38,1060899,74.39,77.26,71.7,73.38,1060899,0.0,1.0
2022-03-09,79.21,79.83,77.33,77.41,1803840,79.21,79.83,77.33,77.41,1803840,0.0,1.0
2022-03-10,76.3,77.43,74.34,77.43,722805,76.3,77.43,74.34,77.43,722805,0.0,1.0
2022-03-11,71.67,77.19,71.52,77.04,1196784,71.67,77.19,71.52,77.04,1196784,0.0,1.0
2022-03-14,68.48,72.25,67.86,71.18,1547332,68.48,72.25,67.86,71.18,1547332,0.0,1.0
2022-03-15,71.39,71.62,67.95,69.0,1591018,71.39,71.62,67.95,69.0,1591018,0.0,1.0
2022-03-16,78.36,78.36,73.38,73.3929,2502920,78.36,78.36,73.38,73.3929,2502920,0.0,1.0
2022-03-17,82.1,82.24,76.68,77.47,1240027,82.1,82.24,76.68,77.47,1240027,0.0,1.0
2022-03-18,86.05,86.24,81.28,81.5,1038360,86.05,86.24,81.28,81.5,1038360,0.0,1.0
2022-03-21,83.93,86.14,82.13,85.4,903283,83.93,86.14,82.13,85.4,903283,0.0,1.0
2022-03-22,87.95,88.83,84.07,84.3,1230425,87.95,88.83,84.07,84.3,1230425,0.0,1.0
2022-03-23,86.72,89.78,85.46,86.77,692661,86.72,89.78,85.46,86.77,692661,0.0,1.0
2022-03-24,87.83,87.9,84.42,87.64,690599,87.83,87.9,84.42,87.64,690599,0.0,1.0
2022-03-25,85.24,88.31,84.07,87.98,721996,85.24,88.31,84.07,87.98,721996,0.0,1.0
2022-03-28,89.09,89.38,86.0,86.48,672412,89.09,89.38,86.0,86.48,672412,0.0,1.0
2022-03-29,93.94,94.67,89.77,90.66,1306327,93.94,94.67,89.77,90.66,1306327,0.0,1.0
2022-03-30,90.57,94.22,89.93,92.71,882081,90.57,94.22,89.93,92.71,882081,0.0,1.0
2022-03-31,87.22,90.41,87.08,90.41,904125,87.22,90.41,87.08,90.41,904125,0.0,1.0
2022-04-01,87.94,89.34,86.64,87.48,639615,87.94,89.34,86.64,87.48,639615,0.0,1.0
2022-04-04,92.45,92.7285,88.71,89.01,1011716,92.45,92.7285,88.71,89.01,1011716,0.0,1.0
2022-04-05,88.15,92.6,87.78,92.34,1442130,88.15,92.6,87.78,92.34,1442130,0.0,1.0
2022-04-06,83.56,86.22,81.85,86.01,1478221,83.56,86.22,81.85,86.01,1478221,0.0,1.0
2022-04-07,82.54,85.14,80.01,83.6,521271,82.54,85.14,80.01,83.6,521271,0.0,1.0
2022-04-08,80.22,82.24,80.06,82.04,874143,80.22,82.24,80.06,82.04,874143,0.0,1.0
2022-04-11,79.17,80.31,77.13,78.66,1424308,79.17,80.31,77.13,78.66,1424308,0.0,1.0
2022-04-12,78.37,83.04,78.12,80.83,1440693,78.37,83.04,78.12,80.83,1440693,0.0,1.0
2022-04-13,81.09,81.43,77.52,78.32,903625,81.09,81.43,77.52,78.32,903625,0.0,1.0
2022-04-14,77.66,80.93,77.66,80.92,673377,77.66,80.93,77.66,80.92,673377,0.0,1.0
2022-04-18,76.51,77.52,74.76,77.23,904891,76.51,77.52,74.76,77.23,904891,0.0,1.0
2022-04-19,79.75,80.4494,76.09,76.5,813719,79.75,80.4494,76.09,76.5,813719,0.0,1.0
2022-04-20,75.16,79.28,75.11,79.12,1957049,75.16,79.28,75.11,79.12,1957049,0.0,1.0
2022-04-21,71.82,78.15,71.24,77.28,1390775,71.82,78.15,71.24,77.28,1390775,0.0,1.0
2022-04-22,70.11,73.5385,69.64,71.82,1127704,70.11,73.5385,69.64,71.82,1127704,0.0,1.0
2022-04-25,72.34,72.73,69.18,69.46,1928481,72.34,72.73,69.18,69.46,1928481,0.0,1.0
2022-04-26,67.84,71.9,67.76,71.62,1251105,67.84,71.9,67.76,71.62,1251105,0.0,1.0
2022-04-27,66.2,69.16,66.08,67.17,1650180,66.2,69.16,66.08,67.17,1650180,0.0,1.0
2022-04-28,66.58,67.36,62.64,65.61,2461027,66.58,67.36,62.64,65.61,2461027,0.0,1.0
2022-04-29,64.07,69.21,63.99,66.17,2758142,64.07,69.21,63.99,66.17,2758142,0.0,1.0
2022-05-02,67.42,67.49,63.17,63.78,2989594,67.42,67.49,63.17,63.78,2989594,0.0,1.0
2022-05-03,66.87,68.9,66.215,67.03,1761375,66.87,68.9,66.215,67.03,1761375,0.0,1.0
2022-05-04,70.01,70.3,64.04,66.76,3815978,70.01,70.3,64.04,66.76,3815978,0.0,1.0
2022-05-05,63.93,68.24,62.8419,68.24,1686242,63.93,68.24,62.8419,68.24,1686242,0.0,1.0
2022-05-06,60.97,63.78,59.16,63.78,900555,60.97,63.78,59.16,63.78,900555,0.0,1.0
2022-05-09,54.22,59.29,53.71,58.54,2658213,54.22,59.29,53.71,58.54,2658213,0.0,1.0
2022-05-10,53.37,57.58,51.04,56.1699,2358950,53.37,57.58,51.04,56.1699,2358950,0.0,1.0
2022-05-11,47.91,53.07,47.65,50.9,2999405,47.91,53.07,47.65,50.9,2999405,0.0,1.0
2022-05-12,50.53,52.49,45.1,46.05,2735022,50.53,52.49,45.1,46.05,2735022,0.0,1.0
2022-05-13,56.36,57.01,53.36,53.36,2918794,56.36,57.01,53.36,53.36,2918794,0.0,1.0
2022-05-16,53.14,56.67,52.95,55.77,2371532,53.14,56.67,52.95,55.77,2371532,0.0,1.0
2022-05-17,55.6,56.34,52.76,55.14,2092568,55.6,56.34,52.76,55.14,2092568,0.0,1.0
2022-05-18,53.14,56.21,52.77,54.35,2627685,53.14,56.21,52.77,54.35,2627685,0.0,1.0
2022-05-19,55.58,56.99,52.73,53.08,3749584,55.58,56.99,52.73,53.08,3749584,0.0,1.0
2022-05-20,54.38,57.23,51.74,56.65,1847281,54.38,57.23,51.74,56.65,1847281,0.0,1.0
2022-05-23,54.07,54.85,52.27,54.58,1355870,54.07,54.85,52.27,54.58,1355870,0.0,1.0
2022-05-24,50.56,52.8,49.76,52.8,1242193,50.56,52.8,49.76,52.8,1242193,0.0,1.0
2022-05-25,53.03,53.57,50.52,50.52,1802753,53.03,53.57,50.52,50.52,1802753,0.0,1.0
2022-05-26,55.04,55.6,51.97,52.32,909207,55.04,55.6,51.97,52.32,909207,0.0,1.0
2022-05-27,58.16,58.16,55.73,55.8,1034991,58.16,58.16,55.73,55.8,1034991,0.0,1.0
2022-05-31,57.4,59.59,56.52,58.82,1586212,57.4,59.59,56.52,58.82,1586212,0.0,1.0
2022-06-01,55.43,58.6,54.66,57.65,1345018,55.43,58.6,54.66,57.65,1345018,0.0,1.0
2022-06-02,59.28,59.77,55.19,55.43,1200609,59.28,59.77,55.19,55.43,1200609,0.0,1.0
2022-06-03,55.65,58.05,55.42,57.43,882912,55.65,58.05,55.42,57.43,882912,0.0,1.0
2022-06-06,56.73,58.14,55.95,57.21,1184937,56.73,58.14,55.95,57.21,1184937,0.0,1.0
2022-06-07,57.91,58.04,54.67,55.6,1091865,57.91,58.04,54.67,55.6,1091865,0.0,1.0
2022-06-08,58.97,60.43,57.91,58.09,792543,58.97,60.43,57.91,58.09,792543,0.0,1.0
2022-06-09,55.67,59.12,55.62,58.55,862719,55.67,59.12,55.62,58.55,862719,0.0,1.0
2022-06-10,52.23,54.79,51.76,53.72,1291623,52.23,54.79,51.76,53.72,1291623,0.0,1.0
2022-06-13,47.22,49.57,46.93,48.35,1553132,47.22,49.57,46.93,48.35,1553132,0.0,1.0
2022-06-14,47.2,48.19,46.07,47.69,725766,47.2,48.19,46.07,47.69,725766,0.0,1.0
2022-06-15,50.13,51.05,47.32,47.7,2574753,50.13,51.05,47.32,47.7,2574753,0.0,1.0
2022-06-16,46.42,48.47,45.95,47.83,1755255,46.42,48.47,45.95,47.83,1755255,0.0,1.0
2022-06-17,48.08,48.58,46.49,46.6,1713545,48.08,48.58,46.49,46.6,1713545,0.0,1.0
2022-06-21,50.7,51.93,49.29,49.39,1889541,50.7,51.93,49.29,49.39,1889541,0.0,1.0
2022-06-22,51.13,52.68,49.47,49.47,1323353,51.13,52.68,49.47,49.47,1323353,0.0,1.0
2022-06-23,54.32,54.53,50.81,51.64,1298409,54.32,54.53,50.81,51.64,1298409,0.0,1.0
2022-06-24,56.62,56.86,54.8,55.04,1276710,56.62,56.86,54.8,55.04,1276710,0.0,1.0
2022-06-27,55.12,57.22,53.93,56.66,742726,55.12,57.22,53.93,56.66,742726,0.0,1.0
2022-06-28,52.1,55.89,51.93,55.18,1152379,52.1,55.89,51.93,55.18,1152379,0.0,1.0
2022-06-29,51.3,52.19,50.38,51.76,791129,51.3,52.19,50.38,51.76,791129,0.0,1.0
2022-06-30,48.99,50.43,47.87,50.38,1138769,48.99,50.43,47.87,50.38,1138769,0.0,1.0
2022-07-01,50.29,51.16,49.06,49.29,946031,50.29,51.16,49.06,49.29,946031,0.0,1.0
2022-07-05,54.18,54.21,48.56,49.55,1193644,54.18,54.21,48.56,49.55,1193644,0.0,1.0
2022-07-06,52.85,55.1,52.4,53.97,1036281,52.85,55.1,52.4,53.97,1036281,0.0,1.0
2022-07-07,55.89,55.94,52.65,52.93,808338,55.89,55.94,52.65,52.93,808338,0.0,1.0
2022-07-08,56.04,57.45,54.21,54.63,782525,56.04,57.45,54.21,54.63,782525,0.0,1.0
2022-07-11,52.03,55.21,51.88,55.1,615921,52.03,55.21,51.88,55.1,615921,0.0,1.0
2022-07-12,51.88,53.75,50.87,52.37,657890,51.88,53.75,50.87,52.37,657890,0.0,1.0
2022-07-13,51.1,52.37,49.43,50.0,1077712,51.1,52.37,49.43,50.0,1077712,0.0,1.0
2022-07-14,49.98,50.99,49.03,50.74,921137,49.98,50.99,49.03,50.74,921137,0.0,1.0
2022-07-15,51.68,51.74,49.69,50.86,782819,51.68,51.74,49.69,50.86,782819,0.0,1.0
2022-07-18,52.25,54.37,51.95,52.99,946015,52.25,54.37,51.95,52.99,946015,0.0,1.0
2022-07-19,54.51,54.51,51.63,53.31,714521,54.51,54.51,51.63,53.31,714521,0.0,1.0
2022-07-20,57.78,58.58,54.69,54.69,939469,57.78,58.58,54.69,54.69,939469,0.0,1.0
2022-07-21,58.82,59.06,56.8,57.05,753804,58.82,59.06,56.8,57.05,753804,0.0,1.0
2022-07-22,55.79,59.28,55.19,58.63,632536,55.79,59.28,55.19,58.63,632536,0.0,1.0
2022-07-25,54.85,55.61,54.04,55.53,503236,54.85,55.61,54.04,55.53,503236,0.0,1.0
2022-07-26,51.13,53.21,50.96,53.2,1008051,51.13,53.21,50.96,53.2,1008051,0.0,1.0
2022-07-27,54.97,55.41,52.06,52.64,771962,54.97,55.41,52.06,52.64,771962,0.0,1.0
2022-07-28,55.42,55.51,52.67,54.37,645926,55.42,55.51,52.67,54.37,645926,0.0,1.0
2022-07-29,54.48,54.78,53.01,53.84,600333,54.48,54.78,53.01,53.84,600333,0.0,1.0
2022-08-01,55.47,56.42,53.28,53.99,612041,55.47,56.42,53.28,53.99,612041,0.0,1.0
2022-08-02,57.2,58.07,54.55,54.67,849236,57.2,58.07,54.55,54.67,849236,0.0,1.0
2022-08-03,60.86,61.1399,57.92,58.04,780141,60.86,61.1399,57.92,58.04,780141,0.0,1.0
2022-08-04,61.7,63.36,60.72,62.21,830777,61.7,63.36,60.72,62.21,830777,0.0,1.0
2022-08-05,61.81,63.2,59.66,60.12,647686,61.81,63.2,59.66,60.12,647686,0.0,1.0
2022-08-08,62.88,64.78,62.39,62.57,1071027,62.88,64.78,62.39,62.57,1071027,0.0,1.0
2022-08-09,59.37,61.99,58.86,61.85,575786,59.37,61.99,58.86,61.85,575786,0.0,1.0
2022-08-10,62.97,63.01,60.69,61.99,1056508,62.97,63.01,60.69,61.99,1056508,0.0,1.0
2022-08-11,61.46,65.7588,61.25,64.43,733599,61.46,65.7588,61.25,64.43,733599,0.0,1.0
2022-08-12,63.88,63.99,61.25,62.3,491231,63.88,63.99,61.25,62.3,491231,0.0,1.0
2022-08-15,63.94,64.51,62.98,63.17,479305,63.94,64.51,62.98,63.17,479305,0.0,1.0
2022-08-16,63.01,64.11,60.84,63.51,765922,63.01,64.11,60.84,63.51,765922,0.0,1.0
2022-08-17,60.22,62.01,59.86,61.65,687004,60.22,62.01,59.86,61.65,687004,0.0,1.0
2022-08-18,59.66,60.21,58.89,60.21,319312,59.66,60.21,58.89,60.21,319312,0.0,1.0
2022-08-19,56.01,57.85,55.8,57.71,678982,56.01,57.85,55.8,57.71,678982,0.0,1.0
2022-08-22,54.26,55.64,53.875,54.65,853945,54.26,55.64,53.875,54.65,853945,0.0,1.0
2022-08-23,53.43,55.21,53.34,53.99,608778,53.43,55.21,53.34,53.99,608778,0.0,1.0
2022-08-24,54.27,55.21,53.43,53.63,365357,54.27,55.21,53.43,53.63,365357,0.0,1.0
2022-08-25,55.55,55.58,54.13,54.97,445359,55.55,55.58,54.13,54.97,445359,0.0,1.0
2022-08-26,52.51,55.7,52.41,55.53,1122010,52.51,55.7,52.41,55.53,1122010,0.0,1.0
2022-08-29,51.91,53.2,51.41,51.41,559105,51.91,53.2,51.41,51.41,559105,0.0,1.0
2022-08-30,51.68,53.36,50.76,52.5,569359,51.68,53.36,50.76,52.5,569359,0.0,1.0
2022-08-31,51.46,53.455,51.14,52.64,793437,51.46,53.455,51.14,52.64,793437,0.0,1.0
2022-09-01,50.76,50.83,48.64,50.5,978147,50.76,50.83,48.64,50.5,978147,0.0,1.0
2022-09-02,49.95,51.84,49.64,51.84,1125177,49.95,51.84,49.64,51.84,1125177,0.0,1.0
2022-09-06,49.14,50.18,48.58,50.15,735133,49.14,50.18,48.58,50.15,735133,0.0,1.0
2022-09-07,50.79,50.86,48.6212,48.76,1080811,50.79,50.86,48.6212,48.76,1080811,0.0,1.0
2022-09-08,52.1,52.1,49.66,49.98,524551,52.1,52.1,49.66,49.98,524551,0.0,1.0
2022-09-09,54.75,54.9139,53.25,53.36,883318,54.75,54.9139,53.25,53.36,883318,0.0,1.0
2022-09-12,56.18,56.29,54.952,55.03,692932,56.18,56.29,54.952,55.03,692932,0.0,1.0
2022-09-13,52.24,53.62,52.06,52.86,1222332,52.24,53.62,52.06,52.86,1222332,0.0,1.0
2022-09-14,53.44,53.53,51.41,52.05,608010,53.44,53.53,51.41,52.05,608010,0.0,1.0
2022-09-15,54.14,55.51,52.64,52.79,992204,54.14,55.51,52.64,52.79,992204,0.0,1.0
2022-09-16,51.86,52.85,51.46,52.7,744593,51.86,52.85,51.46,52.7,744593,0.0,1.0
2022-09-19,51.97,51.9875,50.69,51.13,497963,51.97,51.9875,50.69,51.13,497963,0.0,1.0
2022-09-20,50.28,51.7,50.21,51.22,574055,50.28,51.7,50.21,51.22,574055,0.0,1.0
2022-09-21,49.4,51.96,49.36,50.57,1403290,49.4,51.96,49.36,50.57,1403290,0.0,1.0
2022-09-22,47.19,49.49,47.01,49.03,894234,47.19,49.49,47.01,49.03,894234,0.0,1.0
2022-09-23,46.12,47.09,45.26,46.36,1327038,46.12,47.09,45.26,46.36,1327038,0.0,1.0
2022-09-26,45.59,47.59,45.57,46.24,934766,45.59,47.59,45.57,46.24,934766,0.0,1.0
2022-09-27,46.53,47.8416,45.72,46.96,808994,46.53,47.8416,45.72,46.96,808994,0.0,1.0
2022-09-28,48.2,48.46,46.3257,46.57,799509,48.2,48.46,46.3257,46.57,799509,0.0,1.0
2022-09-29,45.77,47.2,45.27,47.02,717284,45.77,47.2,45.27,47.02,717284,0.0,1.0
2022-09-30,45.64,47.52,45.32,45.56,699679,45.64,47.52,45.32,45.56,699679,0.0,1.0
2022-10-03,46.16,46.631,44.57,45.84,738139,46.16,46.631,44.57,45.84,738139,0.0,1.0
2022-10-04,49.55,49.89,47.805,47.91,1397545,49.55,49.89,47.805,47.91,1397545,0.0,1.0
2022-10-05,48.78,49.14,47.28,48.36,825790,48.78,49.14,47.28,48.36,825790,0.0,1.0
2022-10-06,48.73,49.96,47.99,48.66,627997,48.73,49.96,47.99,48.66,627997,0.0,1.0
2022-10-07,45.91,47.622,45.66,47.61,629661,45.91,47.622,45.66,47.61,629661,0.0,1.0
2022-10-10,44.38,45.9,43.87,45.84,472839,44.38,45.9,43.87,45.84,472839,0.0,1.0
2022-10-11,43.44,44.74,42.2304,44.01,710065,43.44,44.74,42.2304,44.01,710065,0.0,1.0
2022-10-12,44.01,44.1662,42.54,43.35,589586,44.01,44.1662,42.54,43.35,589586,0.0,1.0
2022-10-13,43.88,44.4,41.03,41.67,1428720,43.88,44.4,41.03,41.67,1428720,0.0,1.0
2022-10-14,41.68,45.33,41.61,44.79,1399131,41.68,45.33,41.61,44.79,1399131,0.0,1.0
2022-10-17,44.79,45.22,43.49,43.49,1639136,44.79,45.22,43.49,43.49,1639136,0.0,1.0
2022-10-18,45.43,47.0,44.66,46.4201,923661,45.43,47.0,44.66,46.4201,923661,0.0,1.0
2022-10-19,43.98,45.37,43.67,44.96,643320,43.98,45.37,43.67,44.96,643320,0.0,1.0
2022-10-20,44.35,45.79,43.57,43.73,958771,44.35,45.79,43.57,43.73,958771,0.0,1.0
2022-10-21,44.85,44.93,43.08,43.9,942905,44.85,44.93,43.08,43.9,942905,0.0,1.0
2022-10-24,44.73,44.97,42.89,44.53,1121399,44.73,44.97,42.89,44.53,1121399,0.0,1.0
2022-10-25,47.65,47.77,45.08,45.08,1156435,47.65,47.77,45.08,45.08,1156435,0.0,1.0
2022-10-26,47.13,49.09,46.63,46.98,973566,47.13,49.09,46.63,46.98,973566,0.0,1.0
2022-10-27,47.66,48.77,47.1,47.91,1222223,47.66,48.77,47.1,47.91,1222223,0.0,1.0
2022-10-28,48.56,48.63,46.68,47.65,1019076,48.56,48.63,46.68,47.65,1019076,0.0,1.0
2022-10-31,48.26,49.06,47.64,48.21,637902,48.26,49.06,47.64,48.21,637902,0.0,1.0
2022-11-01,48.25,50.1,48.19,49.65,1486533,48.25,50.1,48.19,49.65,1486533,0.0,1.0
2022-11-02,45.69,48.79,45.64,48.17,1947062,45.69,48.79,45.64,48.17,1947062,0.0,1.0
2022-11-03,45.3,46.74,44.43,44.55,1537151,45.3,46.74,44.43,44.55,1537151,0.0,1.0
2022-11-04,43.39,46.01,42.41,45.82,1660287,43.39,46.01,42.41,45.82,1660287,0.0,1.0
2022-11-07,43.49,44.18,42.64,43.83,1160011,43.49,44.18,42.64,43.83,1160011,0.0,1.0
2022-11-08,42.52,44.45,41.56,43.45,1354942,42.52,44.45,41.56,43.45,1354942,0.0,1.0
2022-11-09,39.17,41.41,39.04,41.37,1490396,39.17,41.41,39.04,41.37,1490396,0.0,1.0
2022-11-10,44.51,44.51,41.865,42.79,1285867,44.51,44.51,41.865,42.79,1285867,0.0,1.0
2022-11-11,47.73,48.14,43.29,43.54,1125623,47.73,48.14,43.29,43.54,1125623,0.0,1.0
2022-11-14,46.13,47.5,45.86,47.02,546691,46.13,47.5,45.86,47.02,546691,0.0,1.0
2022-11-15,48.17,49.3,47.575,48.27,570437,48.17,49.3,47.575,48.27,570437,0.0,1.0
2022-11-16,45.72,47.27,45.37,47.2,408634,45.72,47.27,45.37,47.2,408634,0.0,1.0
2022-11-17,44.74,45.45,43.97,44.37,455324,44.74,45.45,43.97,44.37,455324,0.0,1.0
2022-11-18,43.88,45.78,43.44,45.78,332622,43.88,45.78,43.44,45.78,332622,0.0,1.0
2022-11-21,42.14,43.24,41.58,43.15,535030,42.14,43.24,41.58,43.15,535030,0.0,1.0
2022-11-22,42.5,42.57,41.2,42.03,551644,42.5,42.57,41.2,42.03,551644,0.0,1.0
2022-11-23,44.15,44.31,42.64,42.74,413641,44.15,44.31,42.64,42.74,413641,0.0,1.0
2022-11-25,43.74,43.92,43.39,43.92,178836,43.74,43.92,43.39,43.92,178836,0.0,1.0
2022-11-28,42.6,43.98,42.36,43.17,627706,42.6,43.98,42.36,43.17,627706,0.0,1.0
2022-11-29,42.33,43.44,42.17,42.69,398974,42.33,43.44,42.17,42.69,398974,0.0,1.0
2022-11-30,45.23,45.28,42.24,42.53,1040325,45.23,45.28,42.24,42.53,1040325,0.0,1.0
2022-12-01,46.01,46.36,44.84,45.44,590904,46.01,46.36,44.84,45.44,590904,0.0,1.0
2022-12-02,46.24,46.41,44.88,45.02,413402,46.24,46.41,44.88,45.02,413402,0.0,1.0
2022-12-05,43.79,46.41,43.535,45.94,540473,43.79,46.41,43.535,45.94,540473,0.0,1.0
2022-12-06,42.17,43.87,41.8,43.87,456173,42.17,43.87,41.8,43.87,456173,0.0,1.0
2022-12-07,41.57,42.48,41.4,41.79,1340014,41.57,42.48,41.4,41.79,1340014,0.0,1.0
2022-12-08,42.75,43.12,41.08,41.81,623032,42.75,43.12,41.08,41.81,623032,0.0,1.0
2022-12-09,42.45,43.4,42.21,42.5,588960,42.45,43.4,42.21,42.5,588960,0.0,1.0
2022-12-12,43.18,43.21,41.992,42.12,343999,43.18,43.21,41.992,42.12,343999,0.0,1.0
2022-12-13,43.54,46.7,42.83,45.89,2314773,43.54,46.7,42.83,45.89,2314773,0.0,1.0
2022-12-14,43.09,44.12,42.55,43.19,626240,43.09,44.12,42.55,43.19,626240,0.0,1.0
2022-12-15,41.0,42.26,40.88,41.91,485334,41.0,42.26,40.88,41.91,485334,0.0,1.0
2022-12-16,40.31,41.08,39.8078,40.6,490170,40.31,41.08,39.8078,40.6,490170,0.0,1.0
2022-12-19,39.24,40.31,39.08,40.2,516294,39.24,40.31,39.08,40.2,516294,0.0,1.0
2022-12-20,39.02,40.1,38.68,38.97,368069,39.02,40.1,38.68,38.97,368069,0.0,1.0
2022-12-21,39.58,39.99,38.75,39.2661,805050,39.58,39.99,38.75,39.2661,805050,0.0,1.0
2022-12-22,38.03,38.93,37.0202,38.89,560685,38.03,38.93,37.0202,38.89,560685,0.0,1.0
2022-12-23,37.77,38.1,37.0689,37.8,415982,37.77,38.1,37.0689,37.8,415982,0.0,1.0
2022-12-27,36.47,37.275,36.24,37.21,426208,36.47,37.275,36.24,37.21,426208,0.0,1.0
2022-12-28,36.46,36.9699,36.02,36.3,530107,36.46,36.9699,36.02,36.3,530107,0.0,1.0
2022-12-29,38.33,38.4199,36.85,37.02,483027,38.33,38.4199,36.85,37.02,483027,0.0,1.0
2022-12-30,38.55,38.58,37.34,37.5,440188,38.55,38.58,37.34,37.5,440188,0.0,1.0
2023-01-03,37.73,39.71,37.19,39.28,601344,37.73,39.71,37.19,39.28,601344,0.0,1.0
2023-01-04,38.99,39.25,37.82,38.19,242003,38.99,39.25,37.82,38.19,242003,0.0,1.0
2023-01-05,37.58,38.32,37.27,38.32,238030,37.58,38.32,37.27,38.32,238030,0.0,1.0
2023-01-06,38.48,38.6282,36.53,37.53,1162317,38.48,38.6282,36.53,37.53,1162317,0.0,1.0
2023-01-09,40.09,40.93,39.18,39.25,320528,40.09,40.93,39.18,39.25,320528,0.0,1.0
2023-01-10,41.12,41.12,39.68,39.71,212547,41.12,41.12,39.68,39.71,212547,0.0,1.0
2023-01-11,41.94,41.95,40.91,41.41,437925,41.94,41.95,40.91,41.41,437925,0.0,1.0
2023-01-12,42.94,42.96,40.66,42.23,409609,42.94,42.96,40.66,42.23,409609,0.0,1.0
2023-01-13,43.95,44.0099,41.82,41.82,417081,43.95,44.0099,41.82,41.82,417081,0.0,1.0
2023-01-17,45.39,45.49,43.75,44.552,416942,45.39,45.49,43.75,44.552,416942,0.0,1.0
2023-01-18,43.9,46.43,43.84,46.1,666630,43.9,46.43,43.84,46.1,666630,0.0,1.0
2023-01-19,42.85,43.57,42.38,42.99,273148,42.85,43.57,42.38,42.99,273148,0.0,1.0
2023-01-20,45.15,45.2,43.06,43.32,346974,45.15,45.2,43.06,43.32,346974,0.0,1.0
2023-01-23,47.25,47.27,45.15,45.65,686244,47.25,47.27,45.15,45.65,686244,0.0,1.0
2023-01-24,46.51,47.76,46.23,46.6,224667,46.51,47.76,46.23,46.6,224667,0.0,1.0
2023-01-25,46.67,46.92,44.3214,45.13,445683,46.67,46.92,44.3214,45.13,445683,0.0,1.0
2023-01-26,47.76,48.66,46.61,48.34,706344,47.76,48.66,46.61,48.34,706344,0.0,1.0
2023-01-27,50.25,50.7,47.4022,47.66,986908,50.25,50.7,47.4022,47.66,986908,0.0,1.0
2023-01-30,47.94,50.04,47.88,49.35,977976,47.94,50.04,47.88,49.35,977976,0.0,1.0
2023-01-31,49.79,50.0,48.25,48.3,588062,49.79,50.0,48.25,48.3,588062,0.0,1.0
2023-02-01,52.22,52.52,49.2,49.69,885942,52.22,52.52,49.2,49.69,885942,0.0,1.0
2023-02-02,55.76,56.7727,54.1315,54.29,903401,55.76,56.7727,54.1315,54.29,903401,0.0,1.0
2023-02-03,53.69,56.215,52.95,53.24,713374,53.69,56.215,52.95,53.24,713374,0.0,1.0
2023-02-06,52.64,53.58,52.28,52.77,518529,52.64,53.58,52.28,52.77,518529,0.0,1.0
2023-02-07,53.55,53.8,51.48,52.59,857115,53.55,53.8,51.48,52.59,857115,0.0,1.0
2023-02-08,52.27,54.25,52.27,53.44,730731,52.27,54.25,52.27,53.44,730731,0.0,1.0
2023-02-09,50.44,53.37,50.22,53.34,743713,50.44,53.37,50.22,53.34,743713,0.0,1.0
2023-02-10,48.89,50.32,48.48,49.86,532892,48.89,50.32,48.48,49.86,532892,0.0,1.0
2023-02-13,49.65,50.06,48.35,49.22,527879,49.65,50.06,48.35,49.22,527879,0.0,1.0
2023-02-14,51.33,51.5,48.68,49.03,782372,51.33,51.5,48.68,49.03,782372,0.0,1.0
2023-02-15,55.04,55.04,51.79,51.79,1096892,55.04,55.04,51.79,51.79,1096892,0.0,1.0
2023-02-16,53.5,55.75,53.28,53.99,1099871,53.5,55.75,53.28,53.99,1099871,0.0,1.0
2023-02-17,53.08,53.59,52.09,53.35,888810,53.08,53.59,52.09,53.35,888810,0.0,1.0
2023-02-21,50.35,52.75,50.35,51.73,509708,50.35,52.75,50.35,51.73,509708,0.0,1.0
2023-02-22,51.05,51.72,49.98,50.662,463279,51.05,51.72,49.98,50.662,463279,0.0,1.0
2023-02-23,50.75,51.91,49.3,51.91,844107,50.75,51.91,49.3,51.91,844107,0.0,1.0
2023-02-24,49.3,49.86,48.7101,49.532,454357,49.3,49.86,48.7101,49.532,454357,0.0,1.0
2023-02-27,49.71,50.2,49.27,49.96,495547,49.71,50.2,49.27,49.96,495547,0.0,1.0
2023-02-28,50.56,51.18,49.64,49.64,299860,50.56,51.18,49.64,49.64,299860,0.0,1.0
2023-03-01,49.48,50.81,49.38,50.56,261915,49.48,50.81,49.38,50.56,261915,0.0,1.0
2023-03-02,50.08,50.1599,48.11,48.46,347943,50.08,50.1599,48.11,48.46,347943,0.0,1.0
2023-03-03,51.51,51.76,50.01,50.19,681481,51.51,51.76,50.01,50.19,681481,0.0,1.0
2023-03-06,51.01,52.55,50.96,51.86,456625,51.01,52.55,50.96,51.86,456625,0.0,1.0
2023-03-07,50.59,51.87,50.22,51.19,492029,50.59,51.87,50.22,51.19,492029,0.0,1.0
2023-03-08,50.78,51.07,49.772,50.45,357224,50.78,51.07,49.772,50.45,357224,0.0,1.0
2023-03-09,48.56,51.7,48.44,50.76,438749,48.56,51.7,48.44,50.76,438749,0.0,1.0
2023-03-10,46.82,48.52,45.92,47.94,934219,46.82,48.52,45.92,47.94,934219,0.0,1.0
2023-03-13,47.78,48.69,45.2,46.04,880728,47.78,48.69,45.2,46.04,880728,0.0,1.0
2023-03-14,49.22,49.95,48.57,49.6,606613,49.22,49.95,48.57,49.6,606613,0.0,1.0
2023-03-15,49.5,49.62,48.11,48.27,715813,49.5,49.62,48.11,48.27,715813,0.0,1.0
2023-03-16,51.59,51.67,49.61,49.85,582558,51.59,51.67,49.61,49.85,582558,0.0,1.0
2023-03-17,51.36,52.17,50.562,51.77,315898,51.36,52.17,50.562,51.77,315898,0.0,1.0
2023-03-20,50.91,51.59,50.2,51.29,256038,50.91,51.59,50.2,51.29,256038,0.0,1.0
2023-03-21,53.55,53.7,51.45,51.45,451867,53.55,53.7,51.45,51.45,451867,0.0,1.0
2023-03-22,51.0,53.82,51.0,53.54,474296,51.0,53.82,51.0,53.54,474296,0.0,1.0
2023-03-23,50.27,52.0,49.5,50.05,714552,50.27,52.0,49.5,50.05,714552,0.0,1.0
2023-03-24,49.93,50.32,49.3,49.75,219854,49.93,50.32,49.3,49.75,219854,0.0,1.0
2023-03-27,49.71,50.96,49.2,50.6,377643,49.71,50.96,49.2,50.6,377643,0.0,1.0
2023-03-28,49.25,49.85,48.91,49.4,217714,49.25,49.85,48.91,49.4,217714,0.0,1.0
2023-03-29,51.15,51.2399,50.0,50.03,360964,51.15,51.2399,50.0,50.03,360964,0.0,1.0
2023-03-30,51.4,52.29,51.01,51.93,328335,51.4,52.29,51.01,51.93,328335,0.0,1.0
2023-03-31,53.61,53.66,51.502,51.72,595488,53.61,53.66,51.502,51.72,595488,0.0,1.0
2023-04-03,52.66,53.24,51.68,52.85,690053,52.66,53.24,51.68,52.85,690053,0.0,1.0
2023-04-04,52.6,53.27,52.06,53.04,194468,52.6,53.27,52.06,53.04,194468,0.0,1.0
2023-04-05,50.66,52.15,50.2,52.11,338880,50.66,52.15,50.2,52.11,338880,0.0,1.0
2023-04-06,51.27,51.43,49.6,50.15,237248,51.27,51.43,49.6,50.15,237248,0.0,1.0
2023-04-10,51.77,51.77,50.1,50.65,233055,51.77,51.77,50.1,50.65,233055,0.0,1.0
2023-04-11,52.19,52.56,51.72,51.88,341491,52.19,52.56,51.72,51.88,341491,0.0,1.0
2023-04-12,50.79,53.476,50.77,53.18,243337,50.79,53.476,50.77,53.18,243337,0.0,1.0
2023-04-13,52.14,52.685,51.42,51.42,226174,52.14,52.685,51.42,51.42,226174,0.0,1.0
2023-04-14,51.79,52.61,51.12,52.09,158331,51.79,52.61,51.12,52.09,158331,0.0,1.0
2023-04-17,51.68,51.69,50.75,51.05,231357,51.68,51.69,50.75,51.05,231357,0.0,1.0
2023-04-18,52.02,52.48,51.74,52.31,160431,52.02,52.48,51.74,52.31,160431,0.0,1.0
2023-04-19,51.38,51.7339,50.72,51.05,145949,51.38,51.7339,50.72,51.05,145949,0.0,1.0
2023-04-20,49.87,50.98,49.77,50.45,262802,49.87,50.98,49.77,50.45,262802,0.0,1.0
2023-04-21,49.74,50.13,49.55,49.89,188845,49.74,50.13,49.55,49.89,188845,0.0,1.0
2023-04-24,48.97,50.08,48.36,49.57,231610,48.97,50.08,48.36,49.57,231610,0.0,1.0
2023-04-25,47.41,48.751,47.3948,48.61,280752,47.41,48.751,47.3948,48.61,280752,0.0,1.0
2023-04-26,46.71,48.5,46.55,48.19,289626,46.71,48.5,46.55,48.19,289626,0.0,1.0
2023-04-27,47.69,48.01,46.96,47.25,238994,47.69,48.01,46.96,47.25,238994,0.0,1.0
2023-04-28,47.67,47.8,46.57,47.23,214270,47.67,47.8,46.57,47.23,214270,0.0,1.0
2023-05-01,47.1,47.77,46.77,47.38,234648,47.1,47.77,46.77,47.38,234648,0.0,1.0
2023-05-02,46.23,47.0,45.96,46.77,202157,46.23,47.0,45.96,46.77,202157,0.0,1.0
2023-05-03,45.59,46.8,45.5,46.1051,244687,45.59,46.8,45.5,46.1051,244687,0.0,1.0
2023-05-04,46.55,47.09,46.1,46.1,208404,46.55,47.09,46.1,46.1,208404,0.0,1.0
2023-05-05,48.84,48.9415,47.48,47.48,210530,48.84,48.9415,47.48,47.48,210530,0.0,1.0
2023-05-08,49.33,49.44,48.45,48.77,152794,49.33,49.44,48.45,48.77,152794,0.0,1.0
2023-05-09,49.61,49.77,48.84,48.84,81208,49.61,49.77,48.84,48.84,81208,0.0,1.0
2023-05-10,50.0,50.84,49.53,50.12,293247,50.0,50.84,49.53,50.12,293247,0.0,1.0
2023-05-11,50.15,50.33,49.54,50.13,196541,50.15,50.33,49.54,50.13,196541,0.0,1.0
2023-05-12,48.46,50.31,48.1811,50.31,463995,48.46,50.31,48.1811,50.31,463995,0.0,1.0
2023-05-15,49.49,49.67,48.31,48.39,166214,49.49,49.67,48.31,48.39,166214,0.0,1.0
2023-05-16,48.56,49.16,48.48,48.81,135501,48.56,49.16,48.48,48.81,135501,0.0,1.0
2023-05-17,49.97,50.15,48.47,48.7,247215,49.97,50.15,48.47,48.7,247215,0.0,1.0
2023-05-18,50.76,50.98,49.84,50.0,320601,50.76,50.98,49.84,50.0,320601,0.0,1.0
2023-05-19,50.13,50.8698,49.83,50.54,267290,50.13,50.8698,49.83,50.54,267290,0.0,1.0
2023-05-22,52.06,52.25,50.002,50.13,435575,52.06,52.25,50.002,50.13,435575,0.0,1.0
2023-05-23,51.04,52.605,50.94,51.53,220579,51.04,52.605,50.94,51.53,220579,0.0,1.0
2023-05-24,50.75,51.0,49.87,50.2,149695,50.75,51.0,49.87,50.2,149695,0.0,1.0
2023-05-25,50.23,51.29,49.9,51.26,348183,50.23,51.29,49.9,51.26,348183,0.0,1.0
2023-05-26,51.08,51.83,50.13,50.13,473963,51.08,51.83,50.13,50.13,473963,0.0,1.0
2023-05-30,52.33,53.28,51.7729,52.5,368098,52.33,53.28,51.7729,52.5,368098,0.0,1.0
2023-05-31,53.01,53.17,51.7,51.85,243973,53.01,53.17,51.7,51.85,243973,0.0,1.0
2023-06-01,53.74,54.4112,52.2102,52.63,316071,53.74,54.4112,52.2102,52.63,316071,0.0,1.0
2023-06-02,54.1,54.84,53.46,54.48,319039,54.1,54.84,53.46,54.48,319039,0.0,1.0
2023-06-05,54.83,54.97,53.74,54.09,195427,54.83,54.97,53.74,54.09,195427,0.0,1.0
2023-06-06,55.15,55.3,53.275,53.83,291521,55.15,55.3,53.275,53.83,291521,0.0,1.0
2023-06-07,54.23,56.6109,54.0624,55.88,343600,54.23,56.6109,54.0624,55.88,343600,0.0,1.0
2023-06-08,54.73,54.97,53.8536,54.11,152681,54.73,54.97,53.8536,54.11,152681,0.0,1.0
2023-06-09,54.63,56.45,54.54,55.55,327178,54.63,56.45,54.54,55.55,327178,0.0,1.0
2023-06-12,55.35,55.43,54.6153,54.89,290565,55.35,55.43,54.6153,54.89,290565,0.0,1.0
2023-06-13,56.51,56.62,55.84,56.19,355246,56.51,56.62,55.84,56.19,355246,0.0,1.0
2023-06-14,56.54,57.12,55.51,56.49,383406,56.54,57.12,55.51,56.49,383406,0.0,1.0
2023-06-15,57.13,57.4,55.63,55.85,416819,57.13,57.4,55.63,55.85,416819,0.0,1.0
2023-06-16,57.3,57.85,56.72,57.65,429781,57.3,57.85,56.72,57.65,429781,0.0,1.0
2023-06-20,57.53,58.1,56.35,57.0,310252,57.53,58.1,56.35,57.0,310252,0.0,1.0
2023-06-21,56.13,57.93,56.025,57.53,375115,56.13,57.93,56.025,57.53,375115,0.0,1.0
2023-06-22,56.08,56.16,55.16,55.79,238074,56.08,56.16,55.16,55.79,238074,0.0,1.0
2023-06-23,55.89,56.25,54.63,55.23,345113,55.89,56.25,54.63,55.23,345113,0.0,1.0
2023-06-26,55.33,56.9462,55.1626,55.6,206643,55.33,56.9462,55.1626,55.6,206643,0.0,1.0
2023-06-27,57.73,57.93,55.87,55.89,319234,57.73,57.93,55.87,55.89,319234,0.0,1.0
2023-06-28,58.4,59.2986,57.41,57.68,259699,58.4,59.2986,57.41,57.68,259699,0.0,1.0
2023-06-29,58.18,58.97,57.88,58.62,218261,58.18,58.97,57.88,58.62,218261,0.0,1.0
2023-06-30,58.61,59.3564,58.34,58.99,341765,58.61,59.3564,58.34,58.99,341765,0.0,1.0
2023-07-03,60.31,60.44,59.11,59.27,347676,60.31,60.44,59.11,59.27,347676,0.0,1.0
2023-07-05,59.88,60.2,59.22,59.73,276413,59.88,60.2,59.22,59.73,276413,0.0,1.0
2023-07-06,58.4,59.11,57.39,59.0,434975,58.4,59.11,57.39,59.0,434975,0.0,1.0
2023-07-07,58.97,59.85,58.51,58.59,431435,58.97,59.85,58.51,58.59,431435,0.0,1.0
2023-07-10,60.41,60.41,58.33,58.78,256360,60.41,60.41,58.33,58.78,256360,0.0,1.0
2023-07-11,62.87,63.27,60.65,60.81,666208,62.87,63.27,60.65,60.81,666208,0.0,1.0
2023-07-12,63.1,64.2,62.4116,64.1,610353,63.1,64.2,62.4116,64.1,610353,0.0,1.0
2023-07-13,66.75,66.93,63.63,63.63,720803,66.75,66.93,63.63,63.63,720803,0.0,1.0
2023-07-14,65.12,67.85,64.55,66.69,665964,65.12,67.85,64.55,66.69,665964,0.0,1.0
2023-07-17,66.57,66.84,64.68,65.13,335046,66.57,66.84,64.68,65.13,335046,0.0,1.0
2023-07-18,66.57,67.02,66.03,66.72,420747,66.57,67.02,66.03,66.72,420747,0.0,1.0
2023-07-19,67.56,68.33,66.58,67.26,473831,67.56,68.33,66.58,67.26,473831,0.0,1.0
2023-07-20,63.88,66.77,63.665,66.52,628659,63.88,66.77,63.665,66.52,628659,0.0,1.0
2023-07-21,64.0,65.035,63.51,64.68,303421,64.0,65.035,63.51,64.68,303421,0.0,1.0
2023-07-24,63.31,64.06,62.68,63.77,324027,63.31,64.06,62.68,63.77,324027,0.0,1.0
2023-07-25,63.06,64.16,63.02,63.61,184037,63.06,64.16,63.02,63.61,184037,0.0,1.0
2023-07-26,64.1,64.43,62.74,62.98,226707,64.1,64.43,62.74,62.98,226707,0.0,1.0
2023-07-27,62.3,65.64,62.12,65.43,320733,62.3,65.64,62.12,65.43,320733,0.0,1.0
2023-07-28,65.51,65.55,63.74,63.89,630483,65.51,65.55,63.74,63.89,630483,0.0,1.0
2023-07-31,67.31,67.31,66.0548,66.13,298681,67.31,67.31,66.0548,66.13,298681,0.0,1.0
2023-08-01,66.39,66.56,65.0401,66.43,270064,66.39,66.56,65.0401,66.43,270064,0.0,1.0
2023-08-02,63.28,65.08,62.54,65.02,494578,63.28,65.08,62.54,65.02,494578,0.0,1.0
2023-08-03,62.78,63.35,62.291,62.45,356550,62.78,63.35,62.291,62.45,356550,0.0,1.0
2023-08-04,61.65,63.4594,61.46,63.29,391949,61.65,63.4594,61.46,63.29,391949,0.0,1.0
2023-08-07,61.63,62.06,60.34,62.06,347258,61.63,62.06,60.34,62.06,347258,0.0,1.0
2023-08-08,60.98,61.03,59.97,60.77,229115,60.98,61.03,59.97,60.77,229115,0.0,1.0
2023-08-09,58.51,60.79,58.48,60.72,357375,58.51,60.79,58.48,60.72,357375,0.0,1.0
2023-08-10,58.34,60.16,58.05,59.2,580057,58.34,60.16,58.05,59.2,580057,0.0,1.0
2023-08-11,57.96,58.47,57.51,57.66,301730,57.96,58.47,57.51,57.66,301730,0.0,1.0
2023-08-14,58.39,58.45,57.05,57.32,273527,58.39,58.45,57.05,57.32,273527,0.0,1.0
2023-08-15,57.3,58.29,57.3,58.21,202443,57.3,58.29,57.3,58.21,202443,0.0,1.0
2023-08-16,56.3,57.35,56.26,57.12,227763,56.3,57.35,56.26,57.12,227763,0.0,1.0
2023-08-17,54.48,56.01,54.42,55.97,640823,54.48,56.01,54.42,55.97,640823,0.0,1.0
2023-08-18,54.46,54.74,53.08,53.2056,268116,54.46,54.74,53.08,53.2056,268116,0.0,1.0
2023-08-21,55.26,55.34,54.305,54.72,250348,55.26,55.34,54.305,54.72,250348,0.0,1.0
2023-08-22,54.91,55.92,54.6,55.72,215615,54.91,55.92,54.6,55.72,215615,0.0,1.0
2023-08-23,56.37,56.5,54.87,54.91,319485,56.37,56.5,54.87,54.91,319485,0.0,1.0
2023-08-24,54.42,56.79,54.4,56.79,377014,54.42,56.79,54.4,56.79,377014,0.0,1.0
2023-08-25,55.06,55.57,53.965,54.54,338015,55.06,55.57,53.965,54.54,338015,0.0,1.0
2023-08-28,55.16,55.7,54.93,55.41,168160,55.16,55.7,54.93,55.41,168160,0.0,1.0
2023-08-29,58.27,58.29,54.84,55.0,895406,58.27,58.29,54.84,55.0,895406,0.0,1.0
2023-08-30,58.49,58.67,57.48,58.03,228164,58.49,58.67,57.48,58.03,228164,0.0,1.0
2023-08-31,58.39,59.118,58.12,58.72,162493,58.39,59.118,58.12,58.72,162493,0.0,1.0
2023-09-01,58.31,59.04,57.98,58.65,187171,58.31,59.04,57.98,58.65,187171,0.0,1.0
2023-09-05,58.79,58.99,57.65,57.87,216884,58.79,58.99,57.65,57.87,216884,0.0,1.0
2023-09-06,58.99,59.865,58.46,59.1,254385,58.99,59.865,58.46,59.1,254385,0.0,1.0
2023-09-07,59.16,59.23,57.6,57.88,186077,59.16,59.23,57.6,57.88,186077,0.0,1.0
2023-09-08,58.66,59.66,58.46,59.14,169638,58.66,59.66,58.46,59.14,169638,0.0,1.0
2023-09-11,59.5,59.7299,58.79,59.41,246860,59.5,59.7299,58.79,59.41,246860,0.0,1.0
2023-09-12,58.89,60.42,58.89,59.15,288076,58.89,60.42,58.89,59.15,288076,0.0,1.0
2023-09-13,58.13,59.0191,57.79,58.79,183951,58.13,59.0191,57.79,58.79,183951,0.0,1.0
2023-09-14,58.42,58.84,57.89,58.25,264041,58.42,58.84,57.89,58.25,264041,0.0,1.0
2023-09-15,57.67,58.51,57.22,58.4399,418867,57.67,58.51,57.22,58.4399,418867,0.0,1.0
2023-09-18,56.75,57.49,56.7402,57.46,372875,56.75,57.49,56.7402,57.46,372875,0.0,1.0
2023-09-19,56.04,56.73,55.53,56.54,346763,56.04,56.73,55.53,56.54,346763,0.0,1.0
2023-09-20,55.02,56.67,55.01,56.29,251407,55.02,56.67,55.01,56.29,251407,0.0,1.0
2023-09-21,53.35,54.18,53.35,53.93,370857,53.35,54.18,53.35,53.93,370857,0.0,1.0
2023-09-22,52.7,54.07,52.69,53.91,304485,52.7,54.07,52.69,53.91,304485,0.0,1.0
2023-09-25,52.7,53.0,52.12,52.4,252853,52.7,53.0,52.12,52.4,252853,0.0,1.0
2023-09-26,52.17,53.04,52.01,52.45,206975,52.17,53.04,52.01,52.45,206975,0.0,1.0
2023-09-27,52.6,53.02,51.84,52.8,399922,52.6,53.02,51.84,52.8,399922,0.0,1.0
2023-09-28,53.48,53.96,52.18,52.49,320095,53.48,53.96,52.18,52.49,320095,0.0,1.0
2023-09-29,54.16,54.86,53.92,54.29,282241,54.16,54.86,53.92,54.29,282241,0.0,1.0
2023-10-02,54.02,54.93,53.61,54.43,261423,54.02,54.93,53.61,54.43,261423,0.0,1.0
2023-10-03,52.38,53.92,52.14,53.35,245197,52.38,53.92,52.14,53.35,245197,0.0,1.0
2023-10-04,53.42,53.57,52.13,52.71,263156,53.42,53.57,52.13,52.71,263156,0.0,1.0
2023-10-05,53.21,53.47,52.49,53.25,159892,53.21,53.47,52.49,53.25,159892,0.0,1.0
2023-10-06,54.81,54.9627,52.33,52.33,256652,54.81,54.9627,52.33,52.33,256652,0.0,1.0
2023-10-09,54.71,55.0,53.74,53.79,170013,54.71,55.0,53.74,53.79,170013,0.0,1.0
2023-10-10,55.78,56.55,54.87,54.87,277921,55.78,56.55,54.87,54.87,277921,0.0,1.0
2023-10-11,55.27,56.43,54.8601,55.97,181708,55.27,56.43,54.8601,55.97,181708,0.0,1.0
2023-10-12,53.92,55.33,53.55,55.25,185591,53.92,55.33,53.55,55.25,185591,0.0,1.0
2023-10-13,52.64,53.91,52.461,53.77,147320,52.64,53.91,52.461,53.77,147320,0.0,1.0
2023-10-16,54.05,54.28,52.92,53.21,426828,54.05,54.28,52.92,53.21,426828,0.0,1.0
2023-10-17,54.93,55.3,53.34,53.34,155538,54.93,55.3,53.34,53.34,155538,0.0,1.0
2023-10-18,52.94,54.67,52.8414,54.39,300537,52.94,54.67,52.8414,54.39,300537,0.0,1.0
2023-10-19,52.4,53.64,52.232,52.97,228637,52.4,53.64,52.232,52.97,228637,0.0,1.0
2023-10-20,51.97,52.83,51.66,52.43,177973,51.97,52.83,51.66,52.43,177973,0.0,1.0
2023-10-23,52.27,53.0808,51.02,51.65,211025,52.27,53.0808,51.02,51.65,211025,0.0,1.0
2023-10-24,54.09,55.15,53.57,53.57,229899,54.09,55.15,53.57,53.57,229899,0.0,1.0
2023-10-25,51.83,53.69,51.77,53.52,269823,51.83,53.69,51.77,53.52,269823,0.0,1.0
2023-10-26,50.74,52.22,50.202,51.76,351039,50.74,52.22,50.202,51.76,351039,0.0,1.0
2023-10-27,50.04,51.5,49.9201,51.34,191353,50.04,51.5,49.9201,51.34,191353,0.0,1.0
2023-10-30,50.75,51.13,50.14,50.6,211535,50.75,51.13,50.14,50.6,211535,0.0,1.0
2023-10-31,51.78,51.93,50.4,50.76,270452,51.78,51.93,50.4,50.76,270452,0.0,1.0
2023-11-01,51.95,52.04,51.07,51.83,124953,51.95,52.04,51.07,51.83,124953,0.0,1.0
2023-11-02,55.72,55.77,54.46,54.51,410640,55.72,55.77,54.46,54.51,410640,0.0,1.0
2023-11-03,58.12,58.57,56.76,56.76,318658,58.12,58.57,56.76,56.76,318658,0.0,1.0
2023-11-06,57.53,58.66,56.7211,58.4,225590,57.53,58.66,56.7211,58.4,225590,0.0,1.0
2023-11-07,58.91,58.97,57.4,57.76,308122,58.91,58.97,57.4,57.76,308122,0.0,1.0
2023-11-08,58.58,58.95,57.74,58.92,232854,58.58,58.95,57.74,58.92,232854,0.0,1.0
2023-11-09,57.88,60.05,57.72,59.39,622030,57.88,60.05,57.72,59.39,622030,0.0,1.0
2023-11-10,58.9,59.07,57.45,57.5,236969,58.9,59.07,57.45,57.5,236969,0.0,1.0
2023-11-13,59.2,59.3,57.895,58.42,139901,59.2,59.3,57.895,58.42,139901,0.0,1.0
2023-11-14,60.85,61.535,60.382,60.72,243610,60.85,61.535,60.382,60.72,243610,0.0,1.0
2023-11-15,62.35,62.923,61.1,61.18,347658,62.35,62.923,61.1,61.18,347658,0.0,1.0
2023-11-16,61.24,61.78,60.65,61.72,193689,61.24,61.78,60.65,61.72,193689,0.0,1.0
2023-11-17,62.27,62.28,60.99,61.36,349570,62.27,62.28,60.99,61.36,349570,0.0,1.0
2023-11-20,63.61,63.86,62.35,62.35,293893,63.61,63.86,62.35,62.35,293893,0.0,1.0
2023-11-21,62.66,63.14,62.16,62.8925,182620,62.66,63.14,62.16,62.8925,182620,0.0,1.0
2023-11-22,63.49,63.64,62.4,63.09,301823,63.49,63.64,62.4,63.09,301823,0.0,1.0
2023-11-24,64.31,64.54,63.29,63.29,113730,64.31,64.54,63.29,63.29,113730,0.0,1.0
2023-11-27,65.11,65.46,63.72,63.92,498573,65.11,65.46,63.72,63.92,498573,0.0,1.0
2023-11-28,67.05,67.12,64.905,65.12,421537,67.05,67.12,64.905,65.12,421537,0.0,1.0
2023-11-29,67.57,68.49,67.365,67.68,510891,67.57,68.49,67.365,67.68,510891,0.0,1.0
2023-11-30,66.63,67.72,66.06,67.72,349790,66.63,67.72,66.06,67.72,349790,0.0,1.0
2023-12-01,69.5,69.5,66.89,67.11,610256,69.5,69.5,66.89,67.11,610256,0.0,1.0
2023-12-04,70.03,70.46,68.9301,69.55,461514,70.03,70.46,68.9301,69.55,461514,0.0,1.0
2023-12-05,70.15,70.6786,69.43,69.53,204829,70.15,70.6786,69.43,69.53,204829,0.0,1.0
2023-12-06,69.67,71.5,69.67,70.79,277685,69.67,71.5,69.67,70.79,277685,0.0,1.0
2023-12-07,69.85,70.3,69.13,69.53,271389,69.85,70.3,69.13,69.53,271389,0.0,1.0
2023-12-08,71.9,71.96,69.7,69.88,302837,71.9,71.96,69.7,69.88,302837,0.0,1.0
2023-12-11,70.79,71.37,70.41,71.13,352483,70.79,71.37,70.41,71.13,352483,0.0,1.0
2023-12-12,71.13,71.36,70.19,70.8,335711,71.13,71.36,70.19,70.8,335711,0.0,1.0
2023-12-13,73.35,73.43,70.2961,71.2,347357,73.35,73.43,70.2961,71.2,347357,0.0,1.0
2023-12-14,75.03,75.73,74.0,74.58,473140,75.03,75.73,74.0,74.58,473140,0.0,1.0
2023-12-15,74.14,74.91,73.4528,74.88,299712,74.14,74.91,73.4528,74.88,299712,0.0,1.0
2023-12-18,74.33,74.8,73.0701,73.3144,262851,74.33,74.8,73.0701,73.3144,262851,0.0,1.0
2023-12-19,76.51,76.57,74.81,74.81,266915,76.51,76.57,74.81,74.81,266915,0.0,1.0
2023-12-20,74.13,77.0,74.13,76.34,425393,74.13,77.0,74.13,76.34,425393,0.0,1.0
2023-12-21,75.83,75.915,74.57,75.57,334099,75.83,75.915,74.57,75.57,334099,0.0,1.0
2023-12-22,76.47,76.8867,75.75,76.03,273157,76.47,76.8867,75.75,76.03,273157,0.0,1.0
2023-12-26,77.2,77.43,76.4301,76.6,209994,77.2,77.43,76.4301,76.6,209994,0.0,1.0
2023-12-27,78.29,78.4425,77.5625,77.67,237210,78.29,78.4425,77.5625,77.67,237210,0.0,1.0
2023-12-28,78.0,78.41,77.65,77.99,357705,78.0,78.41,77.65,77.99,357705,0.0,1.0
2023-12-29,75.9,78.12,75.65,77.98,379917,75.9,78.12,75.65,77.98,379917,0.0,1.0
2024-01-02,72.92,75.4,72.5,75.38,660832,72.92,75.4,72.5,75.38,660832,0.0,1.0
2024-01-03,70.5,71.37,70.24,70.71,747998,70.5,71.37,70.24,70.71,747998,0.0,1.0
2024-01-04,71.03,71.6899,69.82,70.31,239139,71.03,71.6899,69.82,70.31,239139,0.0,1.0
2024-01-05,71.02,71.7884,70.26,70.45,273297,71.02,71.7884,70.26,70.45,273297,0.0,1.0
2024-01-08,73.71,73.8268,71.52,71.52,396801,73.71,73.8268,71.52,71.52,396801,0.0,1.0
2024-01-09,72.74,73.52,72.45,73.18,268455,72.74,73.52,72.45,73.18,268455,0.0,1.0
2024-01-10,72.66,73.325,71.47,72.67,229839,72.66,73.325,71.47,72.67,229839,0.0,1.0
2024-01-11,71.4,73.5244,70.37,73.3,457154,71.4,73.5244,70.37,73.3,457154,0.0,1.0
2024-01-12,70.17,72.0,70.11,71.18,212443,70.17,72.0,70.11,71.18,212443,0.0,1.0
2024-01-16,69.73,70.35,68.57,69.39,373698,69.73,70.35,68.57,69.39,373698,0.0,1.0
2024-01-17,68.83,68.89,67.37,68.41,268862,68.83,68.89,67.37,68.41,268862,0.0,1.0
2024-01-18,68.77,69.93,68.05,69.64,261900,68.77,69.93,68.05,69.64,261900,0.0,1.0
2024-01-19,69.96,69.98,68.1178,69.15,428922,69.96,69.98,68.1178,69.15,428922,0.0,1.0
2024-01-22,71.07,72.41,70.44,70.7,348775,71.07,72.41,70.44,70.7,348775,0.0,1.0
2024-01-23,70.92,71.64,70.44,71.11,235501,70.92,71.64,70.44,71.11,235501,0.0,1.0
2024-01-24,69.86,72.14,69.82,72.1,301106,69.86,72.14,69.82,72.1,301106,0.0,1.0
2024-01-25,69.36,70.4183,68.8504,70.14,212889,69.36,70.4183,68.8504,70.14,212889,0.0,1.0
2024-01-26,70.02,70.7,69.67,69.86,182326,70.02,70.7,69.67,69.86,182326,0.0,1.0
2024-01-29,72.65,72.68,70.24,70.24,249641,72.65,72.68,70.24,70.24,249641,0.0,1.0
2024-01-30,71.51,72.84,71.36,72.74,207584,71.51,72.84,71.36,72.74,207584,0.0,1.0
2024-01-31,69.57,72.05,69.46,70.51,300184,69.57,72.05,69.46,70.51,300184,0.0,1.0
2024-02-01,70.29,70.71,69.08,70.03,218247,70.29,70.71,69.08,70.03,218247,0.0,1.0
2024-02-02,71.74,71.92,69.9052,70.29,347283,71.74,71.92,69.9052,70.29,347283,0.0,1.0
2024-02-05,69.78,71.5,69.16,71.36,282084,69.78,71.5,69.16,71.36,282084,0.0,1.0
2024-02-06,71.29,71.44,70.29,70.29,282062,71.29,71.44,70.29,70.29,282062,0.0,1.0
2024-02-07,72.85,73.15,71.3401,71.86,245034,72.85,73.15,71.3401,71.86,245034,0.0,1.0
2024-02-08,74.61,75.02,73.22,73.5,291636,74.61,75.02,73.22,73.5,291636,0.0,1.0
2024-02-09,76.51,76.8,75.81,76.22,340689,76.51,76.8,75.81,76.22,340689,0.0,1.0
2024-02-12,77.43,78.22,76.43,76.43,239000,77.43,78.22,76.43,76.43,239000,0.0,1.0
2024-02-13,74.46,75.5733,73.52,74.21,288352,74.46,75.5733,73.52,74.21,288352,0.0,1.0
2024-02-14,77.9,77.95,76.17,76.4,221599,77.9,77.95,76.17,76.4,221599,0.0,1.0
2024-02-15,78.66,79.14,77.69,78.43,164167,78.66,79.14,77.69,78.43,164167,0.0,1.0
2024-02-16,77.09,79.0,77.0232,78.1,169857,77.09,79.0,77.0232,78.1,169857,0.0,1.0
2024-02-20,75.0,76.3,73.66,76.07,264209,75.0,76.3,73.66,76.07,264209,0.0,1.0
2024-02-21,72.53,73.44,71.95,72.98,302860,72.53,73.44,71.95,72.98,302860,0.0,1.0
2024-02-22,74.38,74.56,73.3401,74.03,231710,74.38,74.56,73.3401,74.03,231710,0.0,1.0
2024-02-23,74.97,76.05,74.55,75.36,159545,74.97,76.05,74.55,75.36,159545,0.0,1.0
2024-02-26,77.19,77.54,75.06,75.08,176998,77.19,77.54,75.06,75.08,176998,0.0,1.0
2024-02-27,78.36,78.755,77.38,78.02,240710,78.36,78.755,77.38,78.02,240710,0.0,1.0
2024-02-28,78.77,80.07,78.2555,78.68,207816,78.77,80.07,78.2555,78.68,207816,0.0,1.0
2024-02-29,79.99,80.4699,78.77,79.95,211095,79.99,80.4699,78.77,79.95,211095,0.0,1.0
2024-03-01,80.61,80.7176,79.02,80.01,209942,80.61,80.7176,79.02,80.01,209942,0.0,1.0
2024-03-04,81.48,82.12,80.42,81.25,291443,81.48,82.12,80.42,81.25,291443,0.0,1.0
2024-03-05,78.23,81.25,77.6,80.46,470204,78.23,81.25,77.6,80.46,470204,0.0,1.0
2024-03-06,80.51,81.21,79.22,80.56,267393,80.51,81.21,79.22,80.56,267393,0.0,1.0
2024-03-07,81.66,81.85,80.6,81.21,273364,81.66,81.85,80.6,81.21,273364,0.0,1.0
2024-03-08,82.34,84.94,81.72,82.31,234661,82.34,84.94,81.72,82.31,234661,0.0,1.0
2024-03-11,82.59,83.946,82.45,82.96,263424,82.59,83.946,82.45,82.96,263424,0.0,1.0
2024-03-12,82.53,83.2,81.21,82.96,185058,82.53,83.2,81.21,82.96,185058,0.0,1.0
2024-03-13,82.83,84.06,82.25,82.25,138079,82.83,84.06,82.25,82.25,138079,0.0,1.0
2024-03-14,80.61,83.105,79.73,83.03,215719,80.61,83.105,79.73,83.03,215719,0.0,1.0
2024-03-15,80.13,80.8,79.3174,79.48,263574,80.13,80.8,79.3174,79.48,263574,0.0,1.0
2024-03-18,80.2,80.7,79.18,80.32,264333,80.2,80.7,79.18,80.32,264333,0.0,1.0
2024-03-19,79.19,79.53,77.47,78.61,364931,79.19,79.53,77.47,78.61,364931,0.0,1.0
2024-03-20,82.15,82.26,79.07,79.46,204544,82.15,82.26,79.07,79.46,204544,0.0,1.0
2024-03-21,82.66,84.2388,82.6533,83.2,254619,82.66,84.2388,82.6533,83.2,254619,0.0,1.0
2024-03-22,81.41,82.31,80.85,81.7,163715,81.41,82.31,80.85,81.7,163715,0.0,1.0
2024-03-25,83.69,83.83,81.64,81.65,192431,83.69,83.83,81.64,81.65,192431,0.0,1.0
2024-03-26,83.44,84.7281,83.38,84.36,138927,83.44,84.7281,83.38,84.36,138927,0.0,1.0
2024-03-27,82.95,85.0,82.3,84.81,538922,82.95,85.0,82.3,84.81,538922,0.0,1.0
2024-03-28,83.3,84.09,83.1,83.36,234069,83.3,84.09,83.1,83.36,234069,0.0,1.0
2024-04-01,82.11,83.26,81.44,83.08,230723,82.11,83.26,81.44,83.08,230723,0.0,1.0
2024-04-02,80.27,80.31,78.5,79.35,226101,80.27,80.31,78.5,79.35,226101,0.0,1.0
2024-04-03,80.66,80.9299,79.5,79.66,234360,80.66,80.9299,79.5,79.66,234360,0.0,1.0
2024-04-04,79.59,82.1899,79.59,81.53,184858,79.59,82.1899,79.59,81.53,184858,0.0,1.0
2024-04-05,80.0,80.81,79.0,79.14,122967,80.0,80.81,79.0,79.14,122967,0.0,1.0
2024-04-08,81.75,82.085,81.22,81.67,155691,81.75,82.085,81.22,81.67,155691,0.0,1.0
2024-04-09,81.44,82.06,80.79,81.63,161547,81.44,82.06,80.79,81.63,161547,0.0,1.0
2024-04-10,80.68,81.1191,79.5,79.75,129547,80.68,81.1191,79.5,79.75,129547,0.0,1.0
2024-04-11,81.82,82.13,80.184,81.13,168226,81.82,82.13,80.184,81.13,168226,0.0,1.0
2024-04-12,79.14,81.44,78.86,81.14,352098,79.14,81.44,78.86,81.14,352098,0.0,1.0
2024-04-15,75.71,79.385,75.57,79.35,278551,75.71,79.385,75.57,79.35,278551,0.0,1.0
2024-04-16,75.25,75.89,74.3328,75.45,237439,75.25,75.89,74.3328,75.45,237439,0.0,1.0
2024-04-17,74.41,76.0,73.71,75.6,279487,74.41,76.0,73.71,75.6,279487,0.0,1.0
2024-04-18,74.4,75.7,73.81,74.45,271571,74.4,75.7,73.81,74.45,271571,0.0,1.0
2024-04-19,72.82,74.8857,72.49,74.12,170592,72.82,74.8857,72.49,74.12,170592,0.0,1.0
2024-04-22,73.98,74.41,72.47,73.45,152321,73.98,74.41,72.47,73.45,152321,0.0,1.0
2024-04-23,76.35,76.71,74.57,74.57,209494,76.35,76.71,74.57,74.57,209494,0.0,1.0
2024-04-24,75.92,77.56,75.26,77.31,241825,75.92,77.56,75.26,77.31,241825,0.0,1.0
2024-04-25,75.88,75.91,73.27,73.53,159005,75.88,75.91,73.27,73.53,159005,0.0,1.0
2024-04-26,76.22,76.45,75.06,75.72,247767,76.22,76.45,75.06,75.72,247767,0.0,1.0
2024-04-29,76.91,77.58,76.4466,76.89,150370,76.91,77.58,76.4466,76.89,150370,0.0,1.0
2024-04-30,74.15,76.56,74.11,76.16,192733,74.15,76.56,74.11,76.16,192733,0.0,1.0
2024-05-01,73.85,76.17,73.08,73.28,330432,73.85,76.17,73.08,73.28,330432,0.0,1.0
2024-05-02,76.35,76.35,73.92,75.29,339823,76.35,76.35,73.92,75.29,339823,0.0,1.0
2024-05-03,76.74,78.25,76.23,77.96,184925,76.74,78.25,76.23,77.96,184925,0.0,1.0
2024-05-06,78.6,78.7,77.42,77.42,227329,78.6,78.7,77.42,77.42,227329,0.0,1.0
2024-05-07,77.26,78.44,77.26,78.14,208647,77.26,78.44,77.26,78.14,208647,0.0,1.0
2024-05-08,76.31,76.91,75.88,76.23,118827,76.31,76.91,75.88,76.23,118827,0.0,1.0
2024-05-09,75.73,75.82,74.84,75.52,111094,75.73,75.82,74.84,75.52,111094,0.0,1.0
2024-05-10,73.95,76.11,73.86,75.97,301667,73.95,76.11,73.86,75.97,301667,0.0,1.0
2024-05-13,74.89,75.6,74.59,74.59,140128,74.89,75.6,74.59,74.59,140128,0.0,1.0
2024-05-14,75.96,76.91,74.7495,74.93,226877,75.96,76.91,74.7495,74.93,226877,0.0,1.0
2024-05-15,78.1,78.1,76.5343,77.43,212415,78.1,78.1,76.5343,77.43,212415,0.0,1.0
2024-05-16,76.96,78.04,76.78,77.61,226996,76.96,78.04,76.78,77.61,226996,0.0,1.0
2024-05-17,78.19,78.21,76.88,77.37,137371,78.19,78.21,76.88,77.37,137371,0.0,1.0
2024-05-20,78.96,79.03,77.4,77.81,151161,78.96,79.03,77.4,77.81,151161,0.0,1.0
2024-05-21,78.53,78.92,78.12,78.84,105490,78.53,78.92,78.12,78.84,105490,0.0,1.0
2024-05-22,77.52,78.735,77.345,78.23,104744,77.52,78.735,77.345,78.23,104744,0.0,1.0
2024-05-23,75.97,78.24,75.35,78.24,272814,75.97,78.24,75.35,78.24,272814,0.0,1.0
2024-05-24,77.43,77.43,75.71,75.89,189106,77.43,77.43,75.71,75.89,189106,0.0,1.0
2024-05-28,77.81,77.81,76.16,77.14,203394,77.81,77.81,76.16,77.14,203394,0.0,1.0
2024-05-29,76.65,76.85,75.91,76.42,277467,76.65,76.85,75.91,76.42,277467,0.0,1.0
2024-05-30,75.84,76.3,75.1,76.23,284982,75.84,76.3,75.1,76.23,284982,0.0,1.0
2024-05-31,74.59,76.4608,73.46,76.0,344644,74.59,76.4608,73.46,76.0,344644,0.0,1.0
2024-06-03,75.4,76.39,74.46,75.91,327915,75.4,76.39,74.46,75.91,327915,0.0,1.0
2024-06-04,75.91,76.375,74.94,75.1,185384,75.91,76.375,74.94,75.1,185384,0.0,1.0
2024-06-05,77.4,77.49,76.01,76.68,317220,77.4,77.49,76.01,76.68,317220,0.0,1.0
2024-06-06,78.24,78.88,77.3,77.33,258159,78.24,78.88,77.3,77.33,258159,0.0,1.0
2024-06-07,76.9,78.54,76.69,77.7,145415,76.9,78.54,76.69,77.7,145415,0.0,1.0
2024-06-10,77.66,77.895,76.525,76.56,99492,77.66,77.895,76.525,76.56,99492,0.0,1.0
2024-06-11,77.22,77.22,76.0051,76.85,165841,77.22,77.22,76.0051,76.85,165841,0.0,1.0
2024-06-12,78.36,79.45,78.18,78.85,225249,78.36,79.45,78.18,78.85,225249,0.0,1.0
2024-06-13,77.3,79.08,76.98,78.91,108559,77.3,79.08,76.98,78.91,108559,0.0,1.0
2024-06-14,76.77,77.29,76.22,76.93,167331,76.77,77.29,76.22,76.93,167331,0.0,1.0
2024-06-17,77.73,78.13,76.02,76.5,162142,77.73,78.13,76.02,76.5,162142,0.0,1.0
2024-06-18,76.74,77.48,76.74,77.26,132240,76.74,77.48,76.74,77.26,132240,0.0,1.0
2024-06-20,76.49,77.1895,75.89,76.98,219590,76.49,77.1895,75.89,76.98,219590,0.0,1.0
2024-06-21,76.67,76.73,75.4281,76.15,106984,76.67,76.73,75.4281,76.15,106984,0.0,1.0
2024-06-24,75.26,76.65,74.98,75.93,195674,75.26,76.65,74.98,75.93,195674,0.0,1.0
2024-06-25,76.49,76.56,75.26,75.69,154302,76.49,76.56,75.26,75.69,154302,0.0,1.0
2024-06-26,77.01,77.2,76.17,76.17,97044,77.01,77.2,76.17,76.17,97044,0.0,1.0
2024-06-27,78.12,78.2985,76.95,77.1,135355,78.12,78.2985,76.95,77.1,135355,0.0,1.0
2024-06-28,78.03,78.85,77.63,78.32,109796,78.03,78.85,77.63,78.32,109796,0.0,1.0
2024-07-01,79.23,79.51,78.28,78.57,172771,79.23,79.51,78.28,78.57,172771,0.0,1.0
2024-07-02,79.35,79.87,78.41,79.14,117068,79.35,79.87,78.41,79.14,117068,0.0,1.0
2024-07-03,80.25,80.58,79.44,79.5,106096,80.25,80.58,79.44,79.5,106096,0.0,1.0
2024-07-05,80.56,80.64,78.945,79.28,207827,80.56,80.64,78.945,79.28,207827,0.0,1.0
2024-07-08,80.14,80.95,79.88,80.77,187401,80.14,80.95,79.88,80.77,187401,0.0,1.0
2024-07-09,80.61,81.05,80.1,80.56,129994,80.61,81.05,80.1,80.56,129994,0.0,1.0
2024-07-10,80.62,81.19,79.67,81.09,154123,80.62,81.19,79.67,81.09,154123,0.0,1.0
2024-07-11,79.49,82.185,79.26,81.41,163067,79.49,82.185,79.26,81.41,163067,0.0,1.0
2024-07-12,80.95,81.29,79.6,79.6,142686,80.95,81.29,79.6,79.6,142686,0.0,1.0
2024-07-15,83.63,84.03,82.15,82.45,228536,83.63,84.03,82.15,82.45,228536,0.0,1.0
2024-07-16,84.59,84.67,82.469,83.72,199217,84.59,84.67,82.469,83.72,199217,0.0,1.0
2024-07-17,82.64,84.41,82.05,82.89,230067,82.64,84.41,82.05,82.89,230067,0.0,1.0
2024-07-18,81.32,83.64,80.24,83.33,147318,81.32,83.64,80.24,83.33,147318,0.0,1.0
2024-07-19,81.5,81.92,80.32,80.65,100958,81.5,81.92,80.32,80.65,100958,0.0,1.0
2024-07-22,82.57,82.89,81.41,82.17,119860,82.57,82.89,81.41,82.17,119860,0.0,1.0
2024-07-23,82.09,83.36,82.09,82.83,154100,82.09,83.36,82.09,82.83,154100,0.0,1.0
2024-07-24,78.05,81.07,77.63,80.94,155285,78.05,81.07,77.63,80.94,155285,0.0,1.0
2024-07-25,77.09,79.24,76.06,77.33,175105,77.09,79.24,76.06,77.33,175105,0.0,1.0
2024-07-26,78.48,79.7,77.98,78.96,93023,78.48,79.7,77.98,78.96,93023,0.0,1.0
2024-07-29,78.4,80.44,78.4,79.64,108937,78.4,80.44,78.4,79.64,108937,0.0,1.0
2024-07-30,76.67,79.2147,76.67,78.9,104756,76.67,79.2147,76.67,78.9,104756,0.0,1.0
2024-07-31,77.79,79.53,77.79,78.43,94455,77.79,79.53,77.79,78.43,94455,0.0,1.0
2024-08-01,75.4,78.895,74.51,78.34,141335,75.4,78.895,74.51,78.34,141335,0.0,1.0
2024-08-02,73.39,74.4999,72.0,73.91,150713,73.39,74.4999,72.0,73.91,150713,0.0,1.0
2024-08-05,68.06,69.9971,64.0,65.07,214624,68.06,69.9971,64.0,65.07,214624,0.0,1.0
2024-08-06,70.48,71.3079,67.81,69.02,277602,70.48,71.3079,67.81,69.02,277602,0.0,1.0
2024-08-07,69.59,72.59,69.52,71.97,193067,69.59,72.59,69.52,71.97,193067,0.0,1.0
2024-08-08,73.06,73.3899,70.4,70.98,124863,73.06,73.3899,70.4,70.98,124863,0.0,1.0
2024-08-09,73.79,74.09,72.8,72.8,126272,73.79,74.09,72.8,72.8,126272,0.0,1.0
2024-08-12,73.03,73.9,72.53,73.52,93061,73.03,73.9,72.53,73.52,93061,0.0,1.0
2024-08-13,75.63,75.7491,73.38,73.45,94022,75.63,75.7491,73.38,73.45,94022,0.0,1.0
2024-08-14,75.17,76.26,74.508,75.9,84512,75.17,76.26,74.508,75.9,84512,0.0,1.0
2024-08-15,77.24,77.83,75.8,76.2,96914,77.24,77.83,75.8,76.2,96914,0.0,1.0
2024-08-16,78.11,78.13,76.96,76.96,79107,78.11,78.13,76.96,76.96,79107,0.0,1.0
2024-08-19,79.38,79.42,77.96,78.06,104978,79.38,79.42,77.96,78.06,104978,0.0,1.0
2024-08-20,78.55,80.04,78.27,79.58,131028,78.55,80.04,78.27,79.58,131028,0.0,1.0
2024-08-21,80.51,80.57,78.755,78.87,101674,80.51,80.57,78.755,78.87,101674,0.0,1.0
2024-08-22,78.66,80.74,78.6042,80.58,142803,78.66,80.74,78.6042,80.58,142803,0.0,1.0
2024-08-23,81.72,81.9,79.54,79.54,150443,81.72,81.9,79.54,79.54,150443,0.0,1.0
2024-08-26,80.46,82.0,80.42,81.6,69954,80.46,82.0,80.42,81.6,69954,0.0,1.0
2024-08-27,80.11,80.68,79.75,79.97,73589,80.11,80.68,79.75,79.97,73589,0.0,1.0
2024-08-28,78.31,79.96,77.5714,79.96,98677,78.31,79.96,77.5714,79.96,98677,0.0,1.0
2024-08-29,78.64,80.3698,78.64,78.76,96184,78.64,80.3698,78.64,78.76,96184,0.0,1.0
2024-08-30,79.19,79.5487,77.97,79.21,66667,79.19,79.5487,77.97,79.21,66667,0.0,1.0
2024-09-03,76.48,78.98,76.165,78.98,108091,76.48,78.98,76.165,78.98,108091,0.0,1.0
2024-09-04,76.34,77.465,75.4,75.71,85194,76.34,77.465,75.4,75.71,85194,0.0,1.0
2024-09-05,76.77,77.83,76.27,76.27,65779,76.77,77.83,76.27,76.27,65779,0.0,1.0
2024-09-06,74.0,78.4,73.87,78.0,125573,74.0,78.4,73.87,78.0,125573,0.0,1.0
2024-09-09,76.22,76.6,74.98,75.17,62221,76.22,76.6,74.98,75.17,62221,0.0,1.0
2024-09-10,77.02,77.09,75.5,76.39,55510,77.02,77.09,75.5,76.39,55510,0.0,1.0
2024-09-11,78.36,78.765,75.74,76.55,50801,78.36,78.765,75.74,76.55,50801,0.0,1.0
2024-09-12,80.13,80.51,78.595,78.92,99660,80.13,80.51,78.595,78.92,99660,0.0,1.0
2024-09-13,81.08,81.38,80.24,80.24,103099,81.08,81.38,80.24,80.24,103099,0.0,1.0
2024-09-16,80.82,81.22,79.92,80.5,51745,80.82,81.22,79.92,80.5,51745,0.0,1.0
2024-09-17,81.6,82.5,81.32,81.32,115732,81.6,82.5,81.32,81.32,115732,0.0,1.0
2024-09-18,81.35,83.5,81.35,81.58,110187,81.35,83.5,81.35,81.58,110187,0.0,1.0
2024-09-19,84.1,84.98,83.5711,83.99,283216,84.1,84.98,83.5711,83.99,283216,0.0,1.0
2024-09-20,84.03,84.37,82.9728,84.05,74725,84.03,84.37,82.9728,84.05,74725,0.0,1.0
2024-09-23,84.48,84.9,84.16,84.16,104712,84.48,84.9,84.16,84.16,104712,0.0,1.0
2024-09-24,85.56,85.65,83.83,84.7,182698,85.56,85.65,83.83,84.7,182698,0.0,1.0
2024-09-25,84.96,85.75,84.913,85.51,99582,84.96,85.75,84.913,85.51,99582,0.0,1.0
2024-09-26,85.14,86.01,84.02,85.99,96620,85.14,86.01,84.02,85.99,96620,0.0,1.0
2024-09-27,85.67,86.2454,85.4,85.67,88590,85.67,86.2454,85.4,85.67,88590,0.0,1.0
2024-09-30,85.13,85.8607,84.31,85.3,83993,85.13,85.8607,84.31,85.3,83993,0.0,1.0
2024-10-01,83.34,85.7599,82.416,85.33,84545,83.34,85.7599,82.416,85.33,84545,0.0,1.0
2024-10-02,82.68,83.2,82.125,82.39,77158,82.68,83.2,82.125,82.39,77158,0.0,1.0
2024-10-03,82.23,83.18,81.2872,81.89,63572,82.23,83.18,81.2872,81.89,63572,0.0,1.0
2024-10-04,84.34,84.69,83.07,83.74,71697,84.34,84.69,83.07,83.74,71697,0.0,1.0
2024-10-07,83.74,84.9,83.4333,84.33,69213,83.74,84.9,83.4333,84.33,69213,0.0,1.0
2024-10-08,85.16,85.19,83.33,83.33,107522,85.16,85.19,83.33,83.33,107522,0.0,1.0
2024-10-09,85.31,85.74,84.8,85.16,87271,85.31,85.74,84.8,85.16,87271,0.0,1.0
2024-10-10,85.31,86.05,84.4,84.86,108307,85.31,86.05,84.4,84.86,108307,0.0,1.0
2024-10-11,86.11,86.42,84.61,84.61,116080,86.11,86.42,84.61,84.61,116080,0.0,1.0
2024-10-14,87.19,87.44,86.2975,86.55,124085,87.19,87.44,86.2975,86.55,124085,0.0,1.0
2024-10-15,87.07,88.025,85.6613,87.11,104313,87.07,88.025,85.6613,87.11,104313,0.0,1.0
2024-10-16,87.54,87.86,86.64,87.71,98053,87.54,87.86,86.64,87.71,98053,0.0,1.0
2024-10-17,87.04,87.8335,86.83,87.83,63781,87.04,87.8335,86.83,87.83,63781,0.0,1.0
2024-10-18,88.66,88.8264,87.62,87.81,71364,88.66,88.8264,87.62,87.81,71364,0.0,1.0
2024-10-21,87.81,88.395,87.0,88.32,141051,87.81,88.395,87.0,88.32,141051,0.0,1.0
2024-10-22,87.4,87.605,86.95,87.3,95208,87.4,87.605,86.95,87.3,95208,0.0,1.0
2024-10-23,85.4,87.24,84.6784,86.88,79513,85.4,87.24,84.6784,86.88,79513,0.0,1.0
2024-10-24,88.28,88.4,87.26,87.28,118900,88.28,88.4,87.26,87.28,118900,0.0,1.0
2024-10-25,88.5,89.7125,88.07,88.54,105743,88.5,89.7125,88.07,88.54,105743,0.0,1.0
2024-10-28,89.78,90.26,89.51,89.74,182295,89.78,90.26,89.51,89.74,182295,0.0,1.0
2024-10-29,90.71,91.01,89.52,90.05,245921,90.71,91.01,89.52,90.05,245921,0.0,1.0
2024-10-30,90.71,91.55,90.0556,90.56,105452,90.71,91.55,90.0556,90.56,105452,0.0,1.0
2024-10-31,86.96,89.8,86.665,89.59,113770,86.96,89.8,86.665,89.59,113770,0.0,1.0
2024-11-01,87.28,88.183,86.97,86.97,255516,87.28,88.183,86.97,86.97,255516,0.0,1.0
2024-11-04,86.62,87.7883,86.395,86.92,88748,86.62,87.7883,86.395,86.92,88748,0.0,1.0
2024-11-05,89.51,89.89,87.53,87.53,230590,89.51,89.89,87.53,87.53,230590,0.0,1.0
2024-11-06,96.11,96.3,92.89,93.61,250913,96.11,96.3,92.89,93.61,250913,0.0,1.0
2024-11-07,97.61,98.2,96.0,96.06,541567,97.61,98.2,96.0,96.06,541567,0.0,1.0
2024-11-08,98.73,98.99,96.76,96.88,203854,98.73,98.99,96.76,96.88,203854,0.0,1.0
2024-11-11,104.75,104.98,101.72,101.9,371427,104.75,104.98,101.72,101.9,371427,0.0,1.0
2024-11-12,105.41,106.1218,104.2,104.45,228877,105.41,106.1218,104.2,104.45,228877,0.0,1.0
2024-11-13,104.61,107.74,103.97,106.18,243012,104.61,107.74,103.97,106.18,243012,0.0,1.0
2024-11-14,102.49,104.88,102.46,104.87,316688,102.49,104.88,102.46,104.87,316688,0.0,1.0
2024-11-15,102.41,102.47,100.84,102.25,172079,102.41,102.47,100.84,102.25,172079,0.0,1.0
2024-11-18,104.74,105.015,102.33,103.17,277849,104.74,105.015,102.33,103.17,277849,0.0,1.0
2024-11-19,106.36,106.52,103.74,103.85,218092,106.36,106.52,103.74,103.85,218092,0.0,1.0
2024-11-20,105.86,107.05,104.43,106.44,258316,105.86,107.05,104.43,106.44,258316,0.0,1.0
2024-11-21,106.43,107.38,105.11,107.09,130892,106.43,107.38,105.11,107.09,130892,0.0,1.0
2024-11-22,108.34,108.65,106.05,106.35,273474,108.34,108.65,106.05,106.35,273474,0.0,1.0
2024-11-25,107.78,109.67,107.5,109.63,197123,107.78,109.67,107.5,109.63,197123,0.0,1.0
2024-11-26,106.38,108.03,106.0812,106.89,161504,106.38,108.03,106.0812,106.89,161504,0.0,1.0
2024-11-27,107.51,107.71,106.265,107.48,134092,107.51,107.71,106.265,107.48,134092,0.0,1.0
2024-11-29,108.27,109.03,107.74,107.96,129777,108.27,109.03,107.74,107.96,129777,0.0,1.0
2024-12-02,110.22,110.67,109.01,109.01,324244,110.22,110.67,109.01,109.01,324244,0.0,1.0
2024-12-03,111.3,111.3,109.07,109.21,290082,111.3,111.3,109.07,109.21,290082,0.0,1.0
2024-12-04,114.96,114.98,112.28,112.79,290819,114.96,114.98,112.28,112.79,290819,0.0,1.0
2024-12-05,115.04,116.79,114.94,116.29,325398,115.04,116.79,114.94,116.29,325398,0.0,1.0
2024-12-06,118.69,118.83,116.26,116.69,245596,118.69,118.83,116.26,116.69,245596,0.0,1.0
2024-12-09,115.41,118.98,114.56,118.92,386269,115.41,118.98,114.56,118.92,386269,0.0,1.0
2024-12-10,113.74,117.3642,113.1785,115.98,194129,113.74,117.3642,113.1785,115.98,194129,0.0,1.0
2024-12-11,117.19,117.49,115.3079,115.89,331209,117.19,117.49,115.3079,115.89,331209,0.0,1.0
2024-12-12,116.59,118.05,116.15,116.74,150457,116.59,118.05,116.15,116.74,150457,0.0,1.0
2024-12-13,117.1,117.14,115.23,116.86,203412,117.1,117.14,115.23,116.86,203412,0.0,1.0
2024-12-16,120.04,120.357,117.63,117.73,257789,120.04,120.357,117.63,117.73,257789,0.0,1.0
2024-12-17,119.88,120.39,118.1201,119.89,264576,119.88,120.39,118.1201,119.89,264576,0.0,1.0
2024-12-18,112.28,119.38,111.32,119.32,410671,112.28,119.38,111.32,119.32,410671,0.0,1.0
2024-12-19,111.18,114.94,110.6301,114.3,277717,111.18,114.94,110.6301,114.3,277717,0.0,1.0
2024-12-20,112.69,113.8974,108.99,109.32,335249,112.69,113.8974,108.99,109.32,335249,0.0,1.0
2024-12-23,111.84,112.87,110.68,112.72,262501,111.84,112.87,110.68,112.72,262501,0.0,1.0
2024-12-24,115.11,115.26,112.76,112.84,153485,115.11,115.26,112.76,112.84,153485,0.0,1.0
2024-12-26,114.48,114.8185,113.2825,114.46,262151,114.48,114.8185,113.2825,114.46,262151,0.0,1.0
2024-12-27,111.68,113.9567,110.39,113.86,237981,111.68,113.9567,110.39,113.86,237981,0.0,1.0
2024-12-30,109.71,110.66,108.19,109.44,311201,109.71,110.66,108.19,109.44,311201,0.0,1.0
2024-12-31,107.98,110.61,107.69,110.61,350456,107.98,110.61,107.69,110.61,350456,0.0,1.0
2025-01-02,109.13,110.42,107.52,109.51,165547,109.13,110.42,107.52,109.51,165547,0.0,1.0
2025-01-03,113.22,113.34,109.94,109.94,108066,113.22,113.34,109.94,109.94,108066,0.0,1.0
2025-01-06,115.72,116.6744,114.57,114.82,230296,115.72,116.6744,114.57,114.82,230296,0.0,1.0
2025-01-07,110.98,116.3283,110.12,116.01,218996,110.98,116.3283,110.12,116.01,218996,0.0,1.0
2025-01-08,110.99,111.88,109.01,110.86,131404,110.99,111.88,109.01,110.86,131404,0.0,1.0
2025-01-10,109.44,110.27,107.14,109.18,252429,109.44,110.27,107.14,109.18,252429,0.0,1.0
2025-01-13,108.21,108.26,105.94,106.79,118794,108.21,108.26,105.94,106.79,118794,0.0,1.0
2025-01-14,109.13,111.265,108.66,110.39,118533,109.13,111.265,108.66,110.39,118533,0.0,1.0
2025-01-15,113.49,114.24,112.1296,112.4,117645,113.49,114.24,112.1296,112.4,117645,0.0,1.0
2025-01-16,113.51,114.385,112.5,113.48,80541,113.51,114.385,112.5,113.48,80541,0.0,1.0
2025-01-17,115.58,116.83,114.97,115.88,144022,115.58,116.83,114.97,115.88,144022,0.0,1.0
2025-01-21,117.77,118.5,114.81,117.1,157135,117.77,118.5,114.81,117.1,157135,0.0,1.0
2025-01-22,117.71,118.5441,117.55,118.12,213216,117.71,118.5441,117.55,118.12,213216,0.0,1.0
2025-01-23,118.62,118.8,116.58,116.71,133923,118.62,118.8,116.58,116.71,133923,0.0,1.0
2025-01-24,118.81,120.4193,118.5328,119.15,160208,118.81,120.4193,118.5328,119.15,160208,0.0,1.0
2025-01-27,115.63,117.39,113.64,114.42,191943,115.63,117.39,113.64,114.42,191943,0.0,1.0
2025-01-28,119.29,119.7499,115.5,116.26,124730,119.29,119.7499,115.5,116.26,124730,0.0,1.0
2025-01-29,120.03,120.68,118.02,119.16,108578,120.03,120.68,118.02,119.16,108578,0.0,1.0
2025-01-30,121.77,122.51,120.96,121.38,176262,121.77,122.51,120.96,121.38,176262,0.0,1.0
2025-01-31,120.44,123.635,120.13,122.3,214721,120.44,123.635,120.13,122.3,214721,0.0,1.0
2025-02-03,118.55,119.467,115.1,115.74,349250,118.55,119.467,115.1,115.74,349250,0.0,1.0
2025-02-04,121.47,121.719,119.84,119.84,206594,121.47,121.719,119.84,119.84,206594,0.0,1.0
2025-02-05,121.63,121.75,120.5,120.97,101890,121.63,121.75,120.5,120.97,101890,0.0,1.0
2025-02-06,120.48,120.6723,119.05,120.21,152532,120.48,120.6723,119.05,120.21,152532,0.0,1.0
2025-02-07,121.05,123.39,120.7501,121.47,203227,121.05,123.39,120.7501,121.47,203227,0.0,1.0
2025-02-10,122.14,123.08,121.8366,122.16,146123,122.14,123.08,121.8366,122.16,146123,0.0,1.0
2025-02-11,119.37,121.5,119.0827,121.08,129661,119.37,121.5,119.0827,121.08,129661,0.0,1.0
2025-02-12,121.19,121.774,117.8,118.16,273424,121.19,121.774,117.8,118.16,273424,0.0,1.0
2025-02-13,124.09,124.14,121.2,121.2,394482,124.09,124.14,121.2,121.2,394482,0.0,1.0
2025-02-14,125.64,126.12,124.43,125.39,315908,125.64,126.12,124.43,125.39,315908,0.0,1.0
2025-02-18,123.86,125.9445,122.73,125.8,186911,123.86,125.9445,122.73,125.8,186911,0.0,1.0
2025-02-19,121.89,123.99,121.44,123.79,224279,121.89,123.99,121.44,123.79,224279,0.0,1.0
2025-02-20,120.73,121.78,117.8201,121.78,192964,120.73,121.78,117.8201,121.78,192964,0.0,1.0
2025-02-21,114.92,121.3,114.68,121.3,407942,114.92,121.3,114.68,121.3,407942,0.0,1.0
2025-02-24,112.41,115.0,110.6,114.64,317899,112.41,115.0,110.6,114.64,317899,0.0,1.0
2025-02-25,107.35,110.81,105.52,110.81,370613,107.35,110.81,105.52,110.81,370613,0.0,1.0
2025-02-26,107.94,109.9647,107.25,108.03,123835,107.94,109.9647,107.25,108.03,123835,0.0,1.0
2025-02-27,105.4,110.07,105.19,109.52,205565,105.4,110.07,105.19,109.52,205565,0.0,1.0
2025-02-28,107.06,107.19,103.08,104.35,207089,107.06,107.19,103.08,104.35,207089,0.0,1.0
2025-03-03,103.87,110.8999,102.91,110.31,292761,103.87,110.8999,102.91,110.31,292761,0.0,1.0
2025-03-04,103.68,106.25,98.49,101.5,798991,103.68,106.25,98.49,101.5,798991,0.0,1.0
2025-03-05,106.96,107.09,102.89,104.43,250733,106.96,107.09,102.89,104.43,250733,0.0,1.0
2025-03-06,101.59,106.6,101.19,104.43,151403,101.59,106.6,101.19,104.43,151403,0.0,1.0
2025-03-07,100.82,102.825,96.5125,101.01,321283,100.82,102.825,96.5125,101.01,321283,0.0,1.0
2025-03-10,91.59,97.33,90.586,97.33,374509,91.59,97.33,90.586,97.33,374509,0.0,1.0
2025-03-11,93.59,95.1999,91.43,92.0,255312,93.59,95.1999,91.43,92.0,255312,0.0,1.0
2025-03-12,96.23,97.56,94.1,97.0,215652,96.23,97.56,94.1,97.0,215652,0.0,1.0
2025-03-13,92.06,95.57,91.54,95.5,168256,92.06,95.57,91.54,95.5,168256,0.0,1.0
2025-03-14,96.28,96.57,94.55,94.77,192710,96.28,96.57,94.55,94.77,192710,0.0,1.0
2025-03-17,97.38,98.35,95.54,95.93,119358,97.38,98.35,95.54,95.93,119358,0.0,1.0
2025-03-18,94.57,96.225,93.59,95.98,153662,94.57,96.225,93.59,95.98,153662,0.0,1.0
2025-03-19,98.03,99.65,95.85,95.85,242602,98.03,99.65,95.85,95.85,242602,0.0,1.0
2025-03-20,98.2,99.8672,96.88,96.88,61562,98.2,99.8672,96.88,96.88,61562,0.0,1.0
2025-03-21,100.11,100.18,96.68,97.03,125795,100.11,100.18,96.68,97.03,125795,0.0,1.0
2025-03-24,105.08,105.24,102.76,102.77,217672,105.08,105.24,102.76,102.77,217672,0.0,1.0
2025-03-25,105.83,106.25,104.7,105.53,201689,105.83,106.25,104.7,105.53,201689,0.0,1.0
2025-03-26,101.8,105.4499,101.0,105.31,189923,101.8,105.4499,101.0,105.31,189923,0.0,1.0
2025-03-27,100.46,102.52,99.96,101.0,103253,100.46,102.52,99.96,101.0,103253,0.0,1.0
2025-03-28,96.36,99.5,95.8649,99.5,121725,96.36,99.5,95.8649,99.5,121725,0.0,1.0
2025-03-31,94.67,95.0159,91.07,93.09,403270,94.67,95.0159,91.07,93.09,403270,0.0,1.0
2025-04-01,96.82,97.47,93.93,95.28,198201,96.82,97.47,93.93,95.28,198201,0.0,1.0
2025-04-02,99.34,100.11,94.67,94.67,289103,99.34,100.11,94.67,94.67,289103,0.0,1.0
2025-04-03,91.23,93.5,90.3,92.34,352832,91.23,93.5,90.3,92.34,352832,0.0,1.0
2025-04-04,85.38,88.02,82.44,87.4,368189,85.38,88.02,82.44,87.4,368189,0.0,1.0
2025-04-07,85.18,89.83,78.62,79.86,376698,85.18,89.83,78.62,79.86,376698,0.0,1.0
2025-04-08,82.77,89.9,81.54,89.49,223326,82.77,89.9,81.54,89.49,223326,0.0,1.0
2025-04-09,94.09,96.165,82.24,82.7,404788,94.09,96.165,82.24,82.7,404788,0.0,1.0
2025-04-10,90.55,92.89,87.38,92.49,191458,90.55,92.89,87.38,92.49,191458,0.0,1.0
2025-04-11,92.225,92.42,89.03,90.63,139215,92.225,92.42,89.03,90.63,139215,0.0,1.0
2025-04-14,92.81,95.56,91.34,94.92,181832,92.81,95.56,91.34,94.92,181832,0.0,1.0
2025-04-15,93.58,94.5,92.84,92.85,229257,93.58,94.5,92.84,92.85,229257,0.0,1.0
2025-04-16,91.23,92.7,89.59,91.44,137674,91.23,92.7,89.59,91.44,137674,0.0,1.0
2025-04-17,91.48,92.2,90.29,91.72,111212,91.48,92.2,90.29,91.72,111212,0.0,1.0
2025-04-21,89.72,91.4,88.61,90.48,116376,89.72,91.4,88.61,90.48,116376,0.0,1.0
2025-04-22,93.38,94.33,91.2,91.2,133744,93.38,94.33,91.2,91.2,133744,0.0,1.0
2025-04-23,96.96,99.24,96.49,97.66,215808,96.96,99.24,96.49,97.66,215808,0.0,1.0
2025-04-24,100.44,100.53,96.91,96.91,135486,100.44,100.53,96.91,96.91,135486,0.0,1.0
2025-04-25,103.22,103.39,100.65,100.85,149744,103.22,103.39,100.65,100.85,149744,0.0,1.0
2025-04-28,103.26,104.0851,101.01,103.69,135693,103.26,104.0851,101.01,103.69,135693,0.0,1.0
2025-04-29,103.95,104.1491,102.6932,102.72,121157,103.95,104.1491,102.6932,102.72,121157,0.0,1.0
2025-04-30,102.91,102.91,99.47,100.79,124334,102.91,102.91,99.47,100.79,124334,0.0,1.0
2025-05-01,103.37,105.63,103.16,105.53,149842,103.37,105.63,103.16,105.53,149842,0.0,1.0
2025-05-02,104.85,105.78,103.14,103.37,158134,104.85,105.78,103.14,103.37,158134,0.0,1.0
2025-05-05,103.55,104.585,102.7401,103.32,212030,103.55,104.585,102.7401,103.32,212030,0.0,1.0
2025-05-06,102.14,102.42,100.39,100.96,186585,102.14,102.42,100.39,100.96,186585,0.0,1.0
2025-05-07,102.58,103.2,101.29,102.39,137732,102.58,103.2,101.29,102.39,137732,0.0,1.0
2025-05-08,105.99,106.8868,104.35,104.54,148580,105.99,106.8868,104.35,104.54,148580,0.0,1.0
2025-05-09,106.67,108.7562,106.28,107.06,163069,106.67,108.7562,106.28,107.06,163069,0.0,1.0
2025-05-12,112.1,112.65,110.4,112.04,176738,112.1,112.65,110.4,112.04,176738,0.0,1.0
2025-05-13,117.96,118.55,113.79,113.79,266723,117.96,118.55,113.79,113.79,266723,0.0,1.0
2025-05-14,119.43,120.0,118.28,118.85,181339,119.43,120.0,118.28,118.85,181339,0.0,1.0
2025-05-15,117.75,118.805,115.94,118.08,218856,117.75,118.805,115.94,118.08,218856,0.0,1.0
2025-05-16,119.93,120.175,118.42,118.42,230436,119.93,120.175,118.42,118.42,230436,0.0,1.0
2025-05-19,119.66,119.9539,116.87,116.87,152657,119.66,119.9539,116.87,116.87,152657,0.0,1.0
2025-05-20,119.81,120.32,118.71,119.87,122693,119.81,120.32,118.71,119.87,122693,0.0,1.0
2025-05-21,118.49,121.66,117.5,119.0,160423,118.49,121.66,117.5,119.0,160423,0.0,1.0
2025-05-22,120.02,121.355,118.91,119.29,205807,120.02,121.355,118.91,119.29,205807,0.0,1.0
2025-05-23,118.94,119.87,117.25,117.41,210984,118.94,119.87,117.25,117.41,210984,0.0,1.0
2025-05-27,122.68,122.85,120.83,121.19,180544,122.68,122.85,120.83,121.19,180544,0.0,1.0
2025-05-28,121.42,122.99,121.325,122.99,573065,121.42,122.99,121.325,122.99,573065,0.0,1.0
2025-05-29,120.33,123.3,120.12,123.27,124255,120.33,123.3,120.12,123.27,124255,0.0,1.0
2025-05-30,120.71,121.11,118.24,119.85,166543,120.71,121.11,118.24,119.85,166543,0.0,1.0
2025-06-02,121.79,121.94,119.27,120.18,775905,121.79,121.94,119.27,120.18,775905,0.0,1.0
2025-06-03,124.5,124.9,121.9,122.55,190145,124.5,124.9,121.9,122.55,190145,0.0,1.0
2025-06-04,124.61,124.77,122.9,124.52,168705,124.61,124.77,122.9,124.52,168705,0.0,1.0
2025-06-05,121.41,125.82,120.19,124.52,523993,121.41,125.82,120.19,124.52,523993,0.0,1.0
2025-06-06,129.66,131.0216,124.61,124.79,788564,129.66,131.0216,124.61,124.79,788564,0.0,1.0
2025-06-09,131.35,131.69,129.985,131.48,285459,131.35,131.69,129.985,131.48,285459,0.0,1.0
2025-06-10,131.35,132.02,129.37,131.93,223004,131.35,132.02,129.37,131.93,223004,0.0,1.0
2025-06-11,132.38,133.68,131.39,132.29,238508,132.38,133.68,131.39,132.29,238508,0.0,1.0
2025-06-12,129.88,131.91,129.58,131.415,146843,129.88,131.91,129.58,131.415,146843,0.0,1.0
2025-06-13,130.02,131.025,127.36,127.5,269024,130.02,131.025,127.36,127.5,269024,0.0,1.0
2025-06-16,135.9,136.57,132.9483,133.21,300481,135.9,136.57,132.9483,133.21,300481,0.0,1.0
2025-06-17,134.28,136.08,133.21,135.48,198898,134.28,136.08,133.21,135.48,198898,0.0,1.0
2025-06-18,139.17,139.57,133.91,134.54,390828,139.17,139.57,133.91,134.54,390828,0.0,1.0
2025-06-20,141.46,142.57,139.61,142.16,514080,141.46,142.57,139.61,142.16,514080,0.0,1.0
2025-06-23,143.8,145.53,139.2,140.95,676406,143.8,145.53,139.2,140.95,676406,0.0,1.0
2025-06-24,146.6,147.7239,144.16,145.5,331245,146.6,147.7239,144.16,145.5,331245,0.0,1.0
2025-06-25,145.22,149.116,144.91,148.31,183221,145.22,149.116,144.91,148.31,183221,0.0,1.0
2025-06-26,147.9,148.45,145.82,146.04,208390,147.9,148.45,145.82,146.04,208390,0.0,1.0
2025-06-27,145.65,148.37,144.16,148.37,215750,145.65,148.37,144.16,148.37,215750,0.0,1.0
2025-06-30,147.62,147.9,146.55,147.05,282322,147.62,147.9,146.55,147.05,282322,0.0,1.0
2025-07-01,144.46,147.5603,143.07,146.345,232569,144.46,147.5603,143.07,146.345,232569,0.0,1.0
2025-07-02,146.31,147.2,144.17,144.56,193857,146.31,147.2,144.17,144.56,193857,0.0,1.0
2025-07-03,148.08,148.2,146.67,147.17,166638,148.08,148.2,146.67,147.17,166638,0.0,1.0
2025-07-07,148.455,148.5,145.53,147.07,275956,148.455,148.5,145.53,147.07,275956,0.0,1.0
2025-07-08,147.46,149.56,146.955,148.68,313697,147.46,149.56,146.955,148.68,313697,0.0,1.0
2025-07-09,150.035,150.06,147.7155,148.6,169045,150.035,150.06,147.7155,148.6,169045,0.0,1.0
2025-07-10,150.8,151.3,148.41,150.96,196328,150.8,151.3,148.41,150.96,196328,0.0,1.0
2025-07-11,149.33,151.35,148.71,150.68,184907,149.33,151.35,148.71,150.68,184907,0.0,1.0
2025-07-14,152.5,152.87,150.1201,150.23,272224,152.5,152.87,150.1201,150.23,272224,0.0,1.0
2025-07-15,151.95,154.11,151.37,153.34,189290,151.95,154.11,151.37,153.34,189290,0.0,1.0
2025-07-16,157.04,157.8,153.11,153.35,411715,157.04,157.8,153.11,153.35,411715,0.0,1.0
2025-07-17,158.96,159.86,156.5,157.44,329129,158.96,159.86,156.5,157.44,329129,0.0,1.0
2025-07-18,160.03,162.79,159.0,160.37,297875,160.03,162.79,159.0,160.37,297875,0.0,1.0
2025-07-21,159.39,162.5,159.24,161.65,290356,159.39,162.5,159.24,161.65,290356,0.0,1.0
2025-07-22,156.97,159.65,154.63,159.29,326923,156.97,159.65,154.63,159.29,326923,0.0,1.0
2025-07-23,157.55,157.95,155.6,157.95,180445,157.55,157.95,155.6,157.95,180445,0.0,1.0
2025-07-24,156.31,157.5,155.27,157.16,177448,156.31,157.5,155.27,157.16,177448,0.0,1.0
2025-07-25,157.58,158.39,155.98,156.17,109590,157.58,158.39,155.98,156.17,109590,0.0,1.0
2025-07-28,158.24,159.33,157.75,158.91,134452,158.24,159.33,157.75,158.91,134452,0.0,1.0
2025-07-29,155.7,159.0,154.89,158.755,203608,155.7,159.0,154.89,158.755,203608,0.0,1.0
2025-07-30,157.58,158.66,155.92,156.01,232304,157.58,158.66,155.92,156.01,232304,0.0,1.0
2025-07-31,157.97,161.24,157.42,161.1,452109,157.97,161.24,157.42,161.1,452109,0.0,1.0
2025-08-01,150.17,152.99,148.27,152.53,1062270,150.17,152.99,148.27,152.53,1062270,0.0,1.0
2025-08-04,154.75,154.95,151.48,152.2,399867,154.75,154.95,151.48,152.2,399867,0.0,1.0
2025-08-05,152.91,155.19,152.0305,154.12,541640,152.91,155.19,152.0305,154.12,541640,0.0,1.0
2025-08-06,157.09,157.165,153.37,153.49,440515,157.09,157.165,153.37,153.49,440515,0.0,1.0
2025-08-07,157.81,159.7,155.44,159.04,438002,157.81,159.7,155.44,159.04,438002,0.0,1.0
2025-08-08,158.77,159.3785,157.15,157.8,251422,158.77,159.3785,157.15,157.8,251422,0.0,1.0
2025-08-11,159.77,163.19,159.51,160.02,685684,159.77,163.19,159.51,160.02,685684,0.0,1.0
2025-08-12,162.34,162.5,159.58,162.1,953853,162.34,162.5,159.58,162.1,953853,0.0,1.0
2025-08-13,162.15,164.72,161.57,163.18,660889,162.15,164.72,161.57,163.18,660889,0.0,1.0
2025-08-14,160.01,161.87,159.05,160.79,882383,160.01,161.87,159.05,160.79,882383,0.0,1.0
2025-08-15,159.7,160.03,158.4814,159.73,133963,159.7,160.03,158.4814,159.73,133963,0.0,1.0
2025-08-18,159.785,160.252,157.7,158.61,342013,159.785,160.252,157.7,158.61,342013,0.0,1.0
2025-08-19,154.07,159.75,153.67,159.72,631580,154.07,159.75,153.67,159.72,631580,0.0,1.0
2025-08-20,153.62,153.88,149.11,153.09,686587,153.62,153.88,149.11,153.09,686587,0.0,1.0
2025-08-21,152.6,153.63,151.59,152.63,371649,152.6,153.63,151.59,152.63,371649,0.0,1.0
2025-08-22,158.31,159.46,152.09,152.51,375714,158.31,159.46,152.09,152.51,375714,0.0,1.0
2025-08-25,156.45,158.175,155.7,157.5,336692,156.45,158.175,155.7,157.5,336692,0.0,1.0
2025-08-26,157.5,157.6839,155.75,156.17,281924,157.5,157.6839,155.75,156.17,281924,0.0,1.0
2025-08-27,157.24,158.09,156.31,157.54,155130,157.24,158.09,156.31,157.54,155130,0.0,1.0
2025-08-28,159.42,159.98,158.07,158.07,190299,159.42,159.98,158.07,158.07,190299,0.0,1.0
2025-08-29,156.66,159.092,156.0992,158.61,160856,156.66,159.092,156.0992,158.61,160856,0.0,1.0
2025-09-02,155.02,155.88,151.95,153.16,277176,155.02,155.88,151.95,153.16,277176,0.0,1.0
2025-09-03,155.81,157.11,154.9576,155.78,152636,155.81,157.11,154.9576,155.78,152636,0.0,1.0
2025-09-04,155.5,155.76,153.72,155.36,167722,155.5,155.76,153.72,155.36,167722,0.0,1.0
2025-09-05,155.6,157.9306,152.587,157.28,229633,155.6,157.9306,152.587,157.28,229633,0.0,1.0
2025-09-08,158.06,158.71,157.029,157.28,250951,158.06,158.71,157.029,157.28,250951,0.0,1.0
2025-09-09,159.75,160.05,158.2004,158.55,427175,159.75,160.05,158.2004,158.55,427175,0.0,1.0
2025-09-10,159.43,162.255,158.7312,161.97,178150,159.43,162.255,158.7312,161.97,178150,0.0,1.0
2025-09-11,161.98,162.56,159.91,160.36,132450,161.98,162.56,159.91,160.36,132450,0.0,1.0
2025-09-12,163.35,163.42,161.67,162.61,130443,163.35,163.42,161.67,162.61,130443,0.0,1.0
2025-09-15,165.63,165.69,164.47,164.8,159600,165.63,165.69,164.47,164.8,159600,0.0,1.0
2025-09-16,166.78,166.9,164.86,166.46,401547,166.78,166.9,164.86,166.46,401547,0.0,1.0
2025-09-17,166.7,167.55,163.5896,166.69,130758,166.7,167.55,163.5896,166.69,130758,0.0,1.0
2025-09-18,170.41,171.235,168.2,168.2,242117,170.41,171.235,168.2,168.2,242117,0.0,1.0
2025-09-19,173.18,174.88,172.29,173.17,650198,173.18,174.88,172.29,173.17,650198,0.0,1.0
2025-09-22,172.68,173.15,171.76,172.48,174075,172.68,173.15,171.76,172.48,174075,0.0,1.0
2025-09-23,171.04,174.0193,169.88,173.64,195894,171.04,174.0193,169.88,173.64,195894,0.0,1.0
2025-09-24,171.47,172.727,170.31,172.36,157327,171.47,172.727,170.31,172.36,157327,0.0,1.0
2025-09-25,167.38,169.69,164.89,167.44,342443,167.38,169.69,164.89,167.44,342443,0.0,1.0
2025-09-26,169.3,169.95,166.1378,168.98,467445,169.3,169.95,166.1378,168.98,467445,0.0,1.0
2025-09-29,174.76,175.21,171.41,171.41,514679,174.76,175.21,171.41,171.41,514679,0.0,1.0
2025-09-30,174.61,175.75,172.915,174.7,149843,174.61,175.75,172.915,174.7,149843,0.0,1.0
2025-10-01,174.17,175.69,173.485,173.5,265759,174.17,175.69,173.485,173.5,265759,0.0,1.0
2025-10-02,177.67,178.2,174.7,176.76,410192,177.67,178.2,174.7,176.76,410192,0.0,1.0
2025-10-03,176.36,178.4899,174.15,178.0,167547,176.36,178.4899,174.15,178.0,167547,0.0,1.0
2025-10-06,181.09,182.595,179.17,181.0,418967,181.09,182.595,179.17,181.0,418967,0.0,1.0
2025-10-07,177.39,182.25,176.0189,182.0,235057,177.39,182.25,176.0189,182.0,235057,0.0,1.0
2025-10-08,182.2,182.2,177.81,178.99,130677,182.2,182.2,177.81,178.99,130677,0.0,1.0
2025-10-09,181.42,181.9615,179.1,181.67,122816,181.42,181.9615,179.1,181.67,122816,0.0,1.0
2025-10-10,170.9,183.0,170.6201,181.35,442216,170.9,183.0,170.6201,181.35,442216,0.0,1.0
2025-10-13,174.42,174.95,171.57,174.68,164380,174.42,174.95,171.57,174.68,164380,0.0,1.0
2025-10-14,172.15,174.425,168.12,170.46,189237,172.15,174.425,168.12,170.46,189237,0.0,1.0
2025-10-15,174.38,176.4,171.625,174.74,174291,174.38,176.4,171.625,174.74,174291,0.0,1.0
2025-10-16,170.79,175.985,169.87,175.27,609118,170.79,175.985,169.87,175.27,609118,0.0,1.0
2025-10-17,170.33,171.0,167.27,168.0,689732,170.33,171.0,167.27,168.0,689732,0.0,1.0
2025-10-20,174.04,174.96,172.48,172.535,106416,174.04,174.96,172.48,172.535,106416,0.0,1.0
2025-10-21,173.25,175.08,171.91,173.5,122477,173.25,175.08,171.91,173.5,122477,0.0,1.0
2025-10-22,168.46,172.27,165.11,172.27,217491,168.46,172.27,165.11,172.27,217491,0.0,1.0
2025-10-23,172.85,173.21,168.8,169.09,136950,172.85,173.21,168.8,169.09,136950,0.0,1.0
2025-10-24,175.97,176.92,173.5,175.47,214827,175.97,176.92,173.5,175.47,214827,0.0,1.0
2025-10-27,180.59,181.63,178.57,179.29,322401,180.59,181.63,178.57,179.29,322401,0.0,1.0
2025-10-28,179.69,181.535,179.655,181.11,183531,179.69,181.535,179.655,181.11,183531,0.0,1.0
2025-10-29,178.83,180.38,176.917,180.38,127742,178.83,180.38,176.917,180.38,127742,0.0,1.0
2025-10-30,171.7,176.05,171.58,175.98,116764,171.7,176.05,171.58,175.98,116764,0.0,1.0
2025-10-31,176.9,178.68,174.88,175.28,496702,176.9,178.68,174.88,175.28,496702,0.0,1.0
2025-11-03,175.02,177.52,173.66,177.52,164992,175.02,177.52,173.66,177.52,164992,0.0,1.0
2025-11-04,166.49,171.99,166.34,169.53,190977,166.49,171.99,166.34,169.53,190977,0.0,1.0
2025-11-05,168.81,169.99,166.2788,167.7,133221,168.81,169.99,166.2788,167.7,133221,0.0,1.0
2025-11-06,161.685,169.0,161.28,169.0,265316,161.685,169.0,161.28,169.0,265316,0.0,1.0
2025-11-07,162.48,162.5,156.0901,158.78,254109,162.48,162.5,156.0901,158.78,254109,0.0,1.0
2025-11-10,167.09,167.765,165.52,167.11,166623,167.09,167.765,165.52,167.11,166623,0.0,1.0
2025-11-11,164.18,165.97,163.74,165.31,108725,164.18,165.97,163.74,165.31,108725,0.0,1.0
2025-11-12,163.21,166.18,162.3825,165.82,135347,163.21,166.18,162.3825,165.82,135347,0.0,1.0
2025-11-13,154.91,161.65,153.9537,161.48,144559,154.91,161.65,153.9537,161.48,144559,0.0,1.0
2025-11-14,154.1,156.95,149.75,150.62,205900,154.1,156.95,149.75,150.62,205900,0.0,1.0
2025-11-17,149.89,154.57,148.6,152.89,135624,149.89,154.57,148.6,152.89,135624,0.0,1.0
2025-11-18,148.99,151.01,146.71,148.23,287658,148.99,151.01,146.71,148.23,287658,0.0,1.0
2025-11-19,147.34,150.1455,145.5532,149.12,152542,147.34,150.1455,145.5532,149.12,152542,0.0,1.0
2025-11-20,140.9,151.01,140.58,150.76,467887,140.9,151.01,140.58,150.76,467887,0.0,1.0
2025-11-21,141.34,143.53,137.001,141.185,204954,141.34,143.53,137.001,141.185,204954,0.0,1.0
2025-11-24,147.11,147.5,143.02,143.04,585144,147.11,147.5,143.02,143.04,585144,0.0,1.0
2025-11-25,147.49,147.57,142.653,145.4,102874,147.49,147.57,142.653,145.4,102874,0.0,1.0
2025-11-26,150.17,150.56,147.925,148.99,136567,150.17,150.56,147.925,148.99,136567,0.0,1.0