date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-12-17,26.05,26.09,25.15,25.15,4337,25.6672677490497,25.7066800603726,24.7804907442841,24.7804907442841,4401.67029481285,0.0,1.0
2014-12-18,26.7999,26.8,26.41,26.41,8178,26.4061500555761,26.4062485863544,26.0219785509559,26.0219785509559,8299.94458634528,0.0,1.0
2014-12-19,26.79,29.0,26.31,29.0,8821,26.3963955085237,28.5739257091148,25.9234477726486,28.5739257091148,8952.53255027533,0.0,1.0
2014-12-22,26.23,26.56,25.8848,26.34,33891,25.8446231500028,26.1697747184169,25.504494903286,25.9530070061408,34396.3587644691,0.0,1.0
2014-12-23,25.22,26.41,24.92,26.41,5365,24.8494622890992,26.0219785509559,24.5538699541773,26.0219785509559,5444.99910806339,0.0,1.0
2014-12-24,25.596,25.81,25.38,25.38,3061,25.2199380155346,25.4307938811122,25.0071115343908,25.0071115343908,3106.6434799221,0.0,1.0
2014-12-26,26.1565,26.18,25.9,26.0,4155,25.772203027947,25.7953577608492,25.5194715815887,25.618002359896,4216.95643877043,0.0,1.0
2014-12-29,26.321,26.55,26.2,26.3699,8380,25.9342861582625,26.1599216405862,25.8150639165106,25.9824677088547,8504.95666832641,0.0,1.0
2014-12-30,26.1799,26.4999,26.05,26.4999,6688,25.7952592300709,26.1105577206542,25.6672677490497,26.1105577206542,6787.72675391015,0.0,1.0
2014-12-31,26.12,26.549,26.11,26.41,7202,25.7362392938648,26.1589363328031,25.7263862160341,26.0219785509559,7309.39116053543,0.0,1.0
2015-01-02,26.48,26.79,26.1324,26.79,6230,26.090950095771,26.3963955085237,25.7484571103749,26.3963955085237,6322.89737991333,0.0,1.0
2015-01-05,26.4708,26.87,26.3101,26.87,6141,26.0818852641668,26.4752201311695,25.923546303427,26.4752201311695,6232.57027448598,0.0,1.0
2015-01-06,26.08,27.17,25.7401,27.17,6521,25.6968269825419,26.7708124660914,25.3619208670754,26.7708124660914,6618.23656732179,0.0,1.0
2015-01-07,27.2699,27.2699,26.69,26.72,3869,26.8692447136204,26.8692447136204,26.2978647302164,26.3274239637085,3926.69180784664,0.0,1.0
2015-01-08,27.92,28.02,27.6526,27.8,26747,27.5097933033961,27.6083240817034,27.2463220022024,27.3915563694273,27145.8324591559,0.0,1.0
2015-01-09,27.67,28.25,27.45,28.25,13392,27.2634663576278,27.8349448718101,27.0466986453518,27.8349448718101,13591.6920885713,0.0,1.0
2015-01-12,27.68,28.26,27.55,28.26,4137,27.2733194354586,27.8447979496409,27.1452294236591,27.8447979496409,4198.68803542558,0.0,1.0
2015-01-13,27.5799,28.4015,27.5799,28.25,9144,27.174690126373,27.9842190009457,27.174690126373,27.8349448718101,9280.34889918577,0.0,1.0
2015-01-14,27.81,27.9,27.365,27.365,2332,27.401409447258,27.4900871477346,26.9629474837906,26.9629474837906,2366.77314445552,0.0,1.0
2015-01-15,27.0,27.75,26.93,27.75,5565,26.603310142969,27.3422909802737,26.5343385981539,27.3422909802737,5647.98136745066,0.0,1.0
2015-01-16,27.7859,27.7859,26.79,26.79,2541,27.377663529686,27.377663529686,26.3963955085237,26.3963955085237,2578.88960551521,0.0,1.0
2015-01-20,28.1,28.54,27.33,28.54,2788,27.6871487043492,28.1206841289013,26.928461711383,28.1206841289013,2829.57269585848,0.0,1.0
2015-01-21,27.58,28.2,27.58,28.13,6931,27.1747886571513,27.7856794826565,27.1747886571513,27.7167079378414,7034.35019906568,0.0,1.0
2015-01-22,27.91,27.91,27.01,27.01,1375,27.4999402255653,27.4999402255653,26.6131632207997,26.6131632207997,1395.50303328745,0.0,1.0
2015-01-23,27.94,27.98,27.67,27.88,5012,27.5294994590575,27.5689117703804,27.2634663576278,27.4703809920731,5086.73542024488,0.0,1.0
2015-01-26,28.42,28.58,28.36,28.58,10813,28.0024471949325,28.1600964402242,27.9433287279481,28.1600964402242,10974.2358537725,0.0,1.0
2015-01-27,28.5699,28.8,28.381,28.58,13582,28.1501448316152,28.3768641525002,27.9640201913927,28.1600964402242,13784.5252349892,0.0,1.0
2015-01-28,28.0,28.782,28.0,28.782,12997,27.5886179260419,28.3591286124049,27.5886179260419,28.3591286124049,13190.8021262815,0.0,1.0
2015-01-29,28.108,28.1199,27.67,28.076,2085,27.6950311666138,27.7067563292323,27.2634663576278,27.6635013175554,2116.09005411224,0.0,1.0
2015-01-30,28.0,28.6,28.0,28.6,4776,27.5886179260419,28.1798025958856,27.5886179260419,28.1798025958856,4847.2163541679,0.0,1.0
2015-02-02,27.67,28.0,27.471,27.65,4401,27.2634663576278,27.5886179260419,27.0673901087963,27.2437602019664,4466.62461781678,0.0,1.0
2015-02-03,27.6544,27.85,27.05,27.85,4443,27.2480955562119,27.440821758581,26.6525755321226,27.440821758581,4509.2508922881,0.0,1.0
2015-02-04,27.27,27.4599,26.8201,27.0,3303,26.8693432443987,27.0564531924042,26.4260532727941,26.603310142969,3352.25201378069,0.0,1.0
2015-02-05,28.0761,28.1184,27.54,27.54,1302,27.6635998483337,27.7052783675577,27.1353763458283,27.1353763458283,1321.4145086111,0.0,1.0
2015-02-06,27.72,28.78,27.72,28.78,3545,27.3127317467815,28.3571579968388,27.3127317467815,28.3571579968388,3597.86054763928,0.0,1.0
2015-02-09,27.7399,28.0999,27.5,27.5,3639,27.3323393716646,27.6870501735709,27.0959640345054,27.0959640345054,3693.2622095513,0.0,1.0
2015-02-10,28.1991,28.29,27.73,27.8999,1133,27.7847927056517,27.874357183133,27.3225848246122,27.4899886169563,1149.89449942886,0.0,1.0
2015-02-11,27.96,28.78,27.81,28.78,6501,27.549205614719,28.3571579968388,27.401409447258,28.3571579968388,6597.93834138306,0.0,1.0
2015-02-12,28.2401,28.2401,27.84,27.96,1180,27.8251903247577,27.8251903247577,27.4309686807502,27.549205614719,1197.59533038487,0.0,1.0
2015-02-13,28.36,28.97,28.11,28.97,2597,27.9433287279481,28.5443664756226,27.6970017821799,28.5443664756226,2635.72463814365,0.0,1.0
2015-02-17,29.05,29.1,28.6492,28.6492,11730,28.6231910982685,28.6724564874221,28.2282797388128,28.2282797388128,11904.9095130631,0.0,1.0
2015-02-18,29.36,29.69,28.98,29.69,16820,28.9286365110211,29.2537880794351,28.5542195534534,29.2537880794351,17070.808014469,0.0,1.0
2015-02-19,29.59,29.7,29.5,29.582,13848,29.1552573011278,29.2636411572659,29.0665796006513,29.1473748388633,14054.4916399743,0.0,1.0
2015-02-20,29.7493,30.11,29.5,30.11,15215,29.3122168309714,29.6676173483258,29.0665796006513,29.6676173483258,15441.8753828862,0.0,1.0
2015-02-23,29.8904,30.37,29.67,30.37,31176,29.4512437591629,29.9237973719247,29.2340819237737,29.9237973719247,31640.874593287,0.0,1.0
2015-02-24,29.3399,29.81,29.152,29.81,7517,28.9088318245813,29.3720250134039,28.7236924921419,29.3720250134039,7629.08821907038,0.0,1.0
2015-02-25,30.01,30.14,29.355,29.5,5939,29.5690865700185,29.6971765818179,28.9237099721057,29.0665796006513,6027.55819250485,0.0,1.0
2015-02-26,30.42,30.42,29.8,30.25,8172,29.9730627610784,29.9730627610784,29.3621719355732,29.805560437956,8293.85511856366,0.0,1.0
2015-02-27,30.1299,31.07,29.9,31.07,9191,29.6872249732089,30.6135128200758,29.4607027138804,30.6135128200758,9328.04973014179,0.0,1.0
2015-03-02,30.2301,30.62,29.9601,30.62,9686,29.7859528130728,30.170124317693,29.5199197116431,30.170124317693,9830.43082212528,0.0,1.0
2015-03-03,30.28,30.4,30.06,30.4,5360,29.8351196714482,29.9533566054169,29.6183519591721,29.9533566054169,5439.92455157871,0.0,1.0
2015-03-04,30.7756,30.8,29.9801,30.45,10197,30.3234382087391,30.3474797186461,29.5396258673046,30.0026219945706,10349.0504948597,0.0,1.0
2015-03-05,31.18,31.49,30.94,31.49,29033,30.7218966762138,31.0273420889664,30.4854228082763,31.0273420889664,29465.9196839524,0.0,1.0
2015-03-06,30.76,31.69,30.625,31.69,18961,30.3080674073232,31.224403645581,30.1750508566083,31.224403645581,19243.7331012097,0.0,1.0
2015-03-09,30.8,31.29,30.38,31.29,41272,30.3474797186461,30.8302805323518,29.9336504497555,30.8302805323518,41887.4190471561,0.0,1.0
2015-03-10,31.0566,31.3047,30.2701,30.67,36767,30.6003096957826,30.844764556763,29.8253651243957,30.2193897068466,37315.243654458,0.0,1.0
2015-03-11,31.01,31.7,30.8,31.25,8374,30.5543943530914,31.2342567234117,30.3474797186461,30.7908682210289,8498.86720054481,0.0,1.0
2015-03-12,31.13,31.25,30.83,31.25,8476,30.6726312870601,30.7908682210289,30.3770389521383,30.7908682210289,8602.38815283233,0.0,1.0
2015-03-13,31.57,31.73,30.96,30.96,13488,31.1061667116122,31.2638159569039,30.5051289639378,30.5051289639378,13689.1235730772,0.0,1.0
2015-03-16,31.8699,32.35,31.6824,32.35,20696,31.4016605157558,31.8747067824091,31.2169153064296,31.8747067824091,21004.6042013942,0.0,1.0
2015-03-17,32.1,32.12,31.76,32.01,21103,31.6283798366409,31.6480859923023,31.2933751903961,31.5397021361643,21417.6730992473,0.0,1.0
2015-03-18,32.1942,32.26,31.52,32.05,20074,31.7211958298064,31.7860290819325,31.0569013224586,31.5791144474872,20373.3293746998,0.0,1.0
2015-03-19,32.5999,32.7199,32.23,32.71,15229,32.120935197399,32.2391721313678,31.7564698484404,32.2294175843154,15456.0841410434,0.0,1.0
2015-03-20,32.37,33.51,32.15,33.51,24789,31.8944129380706,33.0176638107737,31.6776452257945,33.0176638107737,25158.6361397546,0.0,1.0
2015-03-23,31.94,32.87,31.5236,32.87,24135,31.4707305913492,32.387066829607,31.0604484304776,32.387066829607,24494.8841515583,0.0,1.0
2015-03-24,31.7058,32.3399,31.68,31.81,30439,31.2399715085535,31.8647551738001,31.2145505677503,31.3426405795497,30892.8849674449,0.0,1.0
2015-03-25,30.328,32.04,30.328,32.04,79397,29.8824144450357,31.5692613696565,29.8824144450357,31.5692613696565,80580.9122428535,0.0,1.0
2015-03-26,30.3,30.7,29.65,29.92,45583,29.8548258271096,30.2489489403388,29.2143757681122,29.4804088695419,46262.7016482487,0.0,1.0
2015-03-27,30.9942,31.09,30.71,30.84,23460,30.5388264901188,30.6332189757372,30.2588020181695,30.386892029969,23809.8190261263,0.0,1.0
2015-03-30,31.5299,31.8599,31.18,31.84,18458,31.066655869511,31.3918074379251,30.7218966762138,31.3721998130419,18733.2327188507,0.0,1.0
2015-03-31,31.0395,31.61,31.0395,31.61,10523,30.583460932692,31.1455790229351,30.583460932692,31.1455790229351,10679.911577661,0.0,1.0
2015-04-01,31.2308,31.34,30.72,30.85,9836,30.7719503115939,30.8795459215055,30.2686550960002,30.3967451077997,9982.66751666572,0.0,1.0
2015-04-02,31.4399,31.45,30.99,31.42,12901,30.9779781690344,30.9879297776435,30.5346881974299,30.9583705441513,13093.3706417756,0.0,1.0
2015-04-06,31.2309,31.65,31.2309,31.6,25464,30.7720488423722,31.1849913342581,30.7720488423722,31.1357259451044,25843.7012651867,0.0,1.0
2015-04-07,31.6732,32.0299,31.5,31.5,18469,31.2078504748254,31.5593097610475,31.0371951667971,31.0371951667971,18744.396743117,0.0,1.0
2015-04-08,32.31,32.55,31.2576,32.12,14335,31.8352944710862,32.0717683390237,30.7983565601803,31.6480859923023,14548.7534415823,0.0,1.0
2015-04-09,32.3572,32.87,31.9101,32.73,18606,31.8818009984472,32.387066829607,31.4412698886353,32.2491237399768,18883.4395907973,0.0,1.0
2015-04-10,32.74,32.91,32.433,32.67,30424,32.2589768178076,32.4264791409299,31.9564873284042,32.1900052729925,30877.6612979908,0.0,1.0
2015-04-13,33.035,33.3,32.91,32.93,24585,32.5496426138141,32.8107491763284,32.4264791409299,32.4461852965914,24951.5942351796,0.0,1.0
2015-04-14,32.9904,33.32,32.89,33.32,32386,32.505697886689,32.8304553319899,32.4067729852685,32.8304553319899,32868.9172625799,0.0,1.0
2015-04-15,33.5,33.5,32.91,33.47,23618,33.007810732943,33.007810732943,32.4264791409299,32.9782514994508,23970.1750110422,0.0,1.0
2015-04-16,33.32,33.76,33.1135,33.76,26280,32.8304553319899,33.2639907565419,32.6269892747853,33.2639907565419,26671.8688834867,0.0,1.0
2015-04-17,32.874,33.0199,32.7,32.9,19333,32.3910080607393,32.5347644662897,32.2195645064846,32.4166260630992,19621.28010367,0.0,1.0
2015-04-20,32.9,33.28,32.6499,33.28,7547,32.4166260630992,32.7910430206669,32.1702005865527,32.7910430206669,7659.53555797847,0.0,1.0
2015-04-21,33.19,33.47,33.0,33.47,22498,32.7023653201904,32.9782514994508,32.5151568414065,32.9782514994508,22833.4743584735,0.0,1.0
2015-04-22,33.14,33.4312,32.96,33.42,13653,32.6530999310367,32.9400215574676,32.4757445300836,32.9289861102971,13856.5839370717,0.0,1.0
2015-04-23,33.55,33.57,32.9885,33.32,13262,33.0570761220966,33.0767822777581,32.5038258019012,32.8304553319899,13459.7536199696,0.0,1.0
2015-04-24,33.1,33.73,33.0765,33.73,20151,32.6136876197138,33.2344315230498,32.5905328868116,33.2344315230498,20451.4775445639,0.0,1.0
2015-04-27,31.52,33.199,31.3835,33.07,24993,31.0569013224586,32.711233090238,30.9224068100691,32.5841283862216,25365.6780443296,0.0,1.0
2015-04-28,30.93,31.8035,30.37,31.67,22202,30.4755697304456,31.3362360789598,29.9237973719247,31.2046974899195,22533.0606145803,0.0,1.0
2015-04-29,30.94,31.202,30.63,30.63,9957,30.4854228082763,30.7435734474414,30.1799773955237,30.1799773955237,10105.471783595,0.0,1.0
2015-04-30,29.68,30.6655,29.5,30.57,25884,29.2439350016044,30.2149558218228,29.0665796006513,30.1208589285393,26269.9640098999,0.0,1.0
2015-05-01,30.66,30.8144,29.9,29.9,26613,30.2095366290159,30.3616681507223,29.4607027138804,29.4607027138804,27009.8343453665,0.0,1.0
2015-05-04,30.81,31.314,30.01,30.62,11246,30.3573327964768,30.8539279191456,29.5690865700185,30.170124317693,11413.6924453459,0.0,1.0
2015-05-05,30.1,30.57,30.0,30.57,3709,29.657764270495,30.1208589285393,29.5592334921877,30.1208589285393,3764.30600033684,0.0,1.0
2015-05-06,30.32,30.47,29.61,29.91,20544,29.8745319827711,30.022328150232,29.1749634567893,29.4705557917112,20850.3376842599,0.0,1.0
2015-05-07,30.67,30.67,30.04,30.04,16159,30.2193897068466,30.2193897068466,29.5986458035107,29.5986458035107,16399.9516471941,0.0,1.0
2015-05-08,31.45,31.7288,31.0,31.36,23490,30.9879297776435,31.2626335875642,30.5445412752607,30.8992520771669,23840.2663650343,0.0,1.0
2015-05-11,31.45,31.67,31.45,31.67,18046,30.9879297776435,31.2046974899195,30.9879297776435,31.2046974899195,18315.089264513,0.0,1.0
2015-05-12,31.5,31.6,30.83,31.6,9166,31.0371951667971,31.1357259451044,30.3770389521383,31.1357259451044,9302.67694771839,0.0,1.0
2015-05-13,31.4936,32.36,31.33,32.36,21801,31.0308891969855,31.8845598602398,30.8696928436747,31.8845598602398,22126.0811845089,0.0,1.0
2015-05-14,31.6207,31.83,31.452,31.83,6533,31.156121816214,31.3623467352112,30.9899003932096,31.3623467352112,6630.41550288504,0.0,1.0
2015-05-15,31.64,31.6494,31.46,31.49,5507,31.1751382564273,31.1844001495882,30.9977828554742,31.0273420889664,5589.11651222836,0.0,1.0
2015-05-18,32.07,32.17,31.54,31.54,6070,31.5988206031487,31.697351381456,31.07660747812,31.07660747812,6160.51157240351,0.0,1.0
2015-05-19,32.15,32.2785,32.0,32.25,4970,31.6776452257945,31.8042572759194,31.5298490583336,31.7761760041018,5044.10914577355,0.0,1.0
2015-05-20,32.4524,32.6891,31.98,32.3299,20330,31.9756022993958,32.2088246516491,31.5101429026721,31.8549020959694,20633.1466667155,0.0,1.0
2015-05-21,32.51,32.54,32.29,32.33,8281,32.0323560277008,32.061915261193,31.8155883154247,31.8550006267477,8404.48044992973,0.0,1.0
2015-05-22,32.4961,32.62,32.2893,32.62,7880,32.0186602495161,32.1407398838388,31.8148985999766,32.1407398838388,7997.50101985825,0.0,1.0
2015-05-26,32.3399,32.45,32.06,32.4499,4172,31.8647551738001,31.9732375607164,31.588967525318,31.9731390299381,4234.20993081836,0.0,1.0
2015-05-27,32.768,32.768,32.1901,32.41,8656,32.2865654357336,32.2865654357336,31.7171560678958,31.9338252493935,8785.07218628085,0.0,1.0
2015-05-28,32.5599,32.72,32.4885,32.67,1233,32.0815228860761,32.2392706621461,32.0111719103647,32.1900052729925,1251.38562912249,0.0,1.0
2015-05-29,32.6001,32.85,32.5401,32.77,5541,32.1211322589556,32.3673606739456,32.0620137919713,32.2885360512997,5623.6234963242,0.0,1.0
2015-06-01,33.2,33.44,32.7501,32.94,37962,32.7122183980211,32.9486922659586,32.2689284264166,32.4560383744221,38528.0626542969,0.0,1.0
2015-06-02,33.04,33.311,32.74,33.17,7604,32.5545691527294,32.8215875619422,32.2589768178076,32.6826591645289,7717.38550190384,0.0,1.0
2015-06-03,33.4391,33.5499,32.91,32.91,16884,32.9478054889538,33.0569775913183,32.4264791409299,32.4264791409299,17135.762337473,0.0,1.0
2015-06-04,33.3856,33.66,33.0201,33.6,24164,32.8950915225594,33.1654599782346,32.5349615278463,33.1063415112503,24524.3165791695,0.0,1.0
2015-06-05,33.9699,34.02,33.1699,33.43,30600,33.4708068602089,33.5201707801409,32.6825606337506,32.9388391881279,31056.2856862517,0.0,1.0
2015-06-08,34.19,34.36,33.97,34.0,25064,33.6876731032633,33.8551754263857,33.4709053909872,33.5004646244794,25437.7367464121,0.0,1.0
2015-06-09,33.65,34.42,33.221,33.91,31128,33.1556069004039,33.9142938933701,32.7329098614656,33.4117869240029,31592.158851034,0.0,1.0
2015-06-10,33.94,33.94,33.28,33.39,17801,33.4413461574951,33.4413461574951,32.7910430206669,32.899426876805,18066.4359967636,0.0,1.0
2015-06-11,34.07,34.2599,33.8001,34.19,14741,33.5694361692945,33.7565461173001,33.3035015986432,33.6876731032633,14960.8074281384,0.0,1.0
2015-06-12,33.84,34.25,33.7,34.25,5722,33.3428153791878,33.7467915702477,33.2048722895576,33.7467915702477,5807.32244106966,0.0,1.0
2015-06-15,33.76,33.9,33.25,33.9,35979,33.2639907565419,33.4019338461721,32.7614837871747,33.4019338461721,36515.4935524722,0.0,1.0
2015-06-16,33.92,34.08,33.32,33.32,26980,33.4216400018336,33.5792892471253,32.8304553319899,32.8304553319899,27382.3067913421,0.0,1.0
2015-06-17,34.3456,34.45,33.91,33.91,17554,33.8409869943094,33.9438531268623,33.4117869240029,33.4117869240029,17815.7529064203,0.0,1.0
2015-06-18,35.5,35.61,34.44,34.44,56813,34.9784262990888,35.0868101552268,33.9340000490315,33.9340000490315,57660.1555128436,0.0,1.0
2015-06-19,35.71,35.96,35.28,35.9,36023,35.1853409335341,35.4316678793024,34.7616585868128,35.372549412318,36560.1496495374,0.0,1.0
2015-06-22,36.44,36.8,35.7,36.45,73288,35.9046156151774,36.2593264170836,35.1754878557034,35.9144686930081,74380.8191298695,0.0,1.0
2015-06-23,36.53,36.81,35.9312,36.72,77644,35.9932933156539,36.2691794949144,35.4032910151499,36.1805017944378,78801.7727393243,0.0,1.0
2015-06-24,35.66,36.66,35.568,36.66,45783,35.1360755443805,36.1213833274534,35.0454272283378,36.1213833274534,46465.6839076359,0.0,1.0
2015-06-25,35.57,35.89,35.3,35.88,16332,35.0473978439039,35.3626963344873,34.7813647424742,35.3528432566565,16575.5313015641,0.0,1.0
2015-06-26,35.1,36.1,34.67,36.1,36153,34.5843031858597,35.5696109689326,34.1606208391383,35.5696109689326,36692.088118139,0.0,1.0
2015-06-29,34.09,35.0199,34.01,34.51,81970,33.589142324956,34.5053800324355,33.5103177023102,34.0029715938466,83192.2790098708,0.0,1.0
2015-06-30,35.09,35.1,34.422,34.5,25029,34.5744501080289,34.5843031858597,33.9162645089362,33.9931185160159,25402.2148510194,0.0,1.0
2015-07-01,34.73,36.29,34.54,36.29,61218,34.2197393061227,35.7568194477164,34.0325308273388,35.7568194477164,62130.8397758481,0.0,1.0
2015-07-02,34.77,34.77,34.25,34.46,13391,34.2591516174456,34.2591516174456,33.7467915702477,33.953706204693,13590.6771772744,0.0,1.0
2015-07-06,34.65,35.01,34.09,34.14,41675,34.1409146834768,34.4956254853831,33.589142324956,33.6384077141096,42296.4282998215,0.0,1.0
2015-07-07,34.619,34.68,33.9201,34.46,28052,34.1103701422016,34.170473916969,33.4217385326119,33.953706204693,28470.2917016579,0.0,1.0
2015-07-08,33.77,34.4499,33.6701,34.14,12976,33.2738438343727,33.9437545960839,33.1754115868437,33.6384077141096,13169.4889890458,0.0,1.0
2015-07-09,34.23,34.5,34.1494,34.5,40914,33.7270854145862,33.9931185160159,33.6476696072705,33.9931185160159,41524.0808028529,0.0,1.0
2015-07-10,34.7616,34.93,34.3052,34.93,12991,34.2508750320678,34.4168008627373,33.8011805598733,34.4168008627373,13184.7126584998,0.0,1.0
2015-07-13,35.94,36.126,35.166,35.25,46379,35.4119617236409,35.5952289712925,34.6493334995425,34.7320993533206,47070.57104061,0.0,1.0
2015-07-14,36.62,36.71,36.05,36.47,47040,36.0819710161305,36.1706487166071,35.5203455797789,35.9341748486696,47741.4274078849,0.0,1.0
2015-07-15,36.639,37.3,36.493,36.62,36247,36.1006918640089,36.7519803086201,35.9568369276802,36.0819710161305,36787.4897800511,0.0,1.0
2015-07-16,37.25,37.36,36.73,37.36,75406,36.7027149194664,36.8110987756045,36.1903548722685,36.8110987756045,76530.4012567808,0.0,1.0
2015-07-17,37.31,38.625,36.9,37.63,48800,36.7618333864508,38.0575131211917,36.3578571953909,37.0771318770342,49527.6712904928,0.0,1.0
2015-07-20,37.54,38.12,37.21,38.12,63408,36.9884541765576,37.5599326907399,36.6633026081435,37.5599326907399,64353.4955161387,0.0,1.0
2015-07-21,37.24,37.45,36.7602,37.38,31270,36.6928618416357,36.899776476081,36.2201111673173,36.8308049312659,31736.276255199,0.0,1.0
2015-07-22,37.5,37.55,36.7,36.86,20118,36.9490418652347,36.9983072543883,36.1607956387763,36.318444884068,20417.985471765,0.0,1.0
2015-07-23,37.08,37.75,37.0,37.75,19915,36.535212596344,37.1953688110029,36.4563879736982,37.1953688110029,20211.958478487,0.0,1.0
2015-07-24,35.83,37.1,35.72,37.1,39828,35.3035778675029,36.5549187520055,35.1951940113649,36.5549187520055,40421.88713438,0.0,1.0
2015-07-27,35.48,35.68,34.98,35.32,37018,34.9587201434274,35.155781700042,34.4660662518909,34.8010708981357,37569.986389989,0.0,1.0
2015-07-28,36.31,36.55,35.42,35.42,12204,35.7765256033779,36.0129994713154,34.899601676443,34.899601676443,12385.9774678109,0.0,1.0
2015-07-29,35.47,36.49,35.1439,36.49,19805,34.9488670655966,35.953881004331,34.6275581975366,35.953881004331,20100.318235824,0.0,1.0
2015-07-30,35.58,35.59,34.7,35.29,18741,35.0572509217347,35.0671039995654,34.1901800726305,34.7715116646435,19020.4526158837,0.0,1.0
2015-07-31,36.06,36.39,35.44,35.84,14253,35.5301986576097,35.8553502260237,34.9193078321045,35.3134309453336,14465.5307152335,0.0,1.0
2015-08-03,36.09,36.45,35.8701,36.0,9193,35.5597578911019,35.9144686930081,35.3430887096041,35.4710801906253,9330.07955273565,0.0,1.0
2015-08-04,36.29,36.54,36.07,36.07,12431,35.7568194477164,36.0031463934847,35.5400517354404,35.5400517354404,12616.3623322155,0.0,1.0
2015-08-05,36.51,37.0,36.25,36.44,23484,35.9735871599925,36.4563879736982,35.7174071363935,35.9046156151774,23834.1768972527,0.0,1.0
2015-08-06,34.95,36.78,34.78,36.78,51432,34.4365070183987,36.2396202614222,34.2690046952763,36.2396202614222,52198.9178240292,0.0,1.0
2015-08-07,34.31,35.0,33.67,35.0,76322,33.805910037232,34.4857724075524,33.1753130560654,34.4857724075524,77460.0600047745,0.0,1.0
2015-08-10,34.53,35.22,34.41,34.57,56616,34.0226777495081,34.7025401198284,33.9044408155393,34.062090060831,57460.2179873471,0.0,1.0
2015-08-11,34.1,34.563,33.683,34.05,26963,33.5989954027867,34.0551929063495,33.1881220572453,33.5497300136331,27365.0532992942,0.0,1.0
2015-08-12,34.33,34.4211,33.0601,33.42,26336,33.8256161928935,33.9153777319315,32.5743738391692,32.9289861102971,26728.7039161151,0.0,1.0
2015-08-13,33.94,34.641,33.859,34.13,10706,33.4413461574951,34.1320469134292,33.3615362270662,33.6285546362789,10865.6403450003,0.0,1.0
2015-08-14,33.75,33.9,33.11,33.57,27281,33.2541376787112,33.4019338461721,32.6235406975445,33.0767822777581,27687.79509172,0.0,1.0
2015-08-17,34.57,34.57,33.3,33.3,41248,34.062090060831,34.062090060831,32.8107491763284,32.8107491763284,41863.0611760297,0.0,1.0
2015-08-18,34.49,35.1242,34.465,34.54,37965,33.9832654381852,34.60814763421,33.9586327436084,34.0325308273388,38531.1073881877,0.0,1.0
2015-08-19,34.08,34.31,33.56,34.23,32684,33.5792892471253,33.805910037232,33.0669291999274,33.7270854145862,33171.3608290669,0.0,1.0
2015-08-20,32.45,33.756,32.41,33.59,65069,31.9732375607164,33.2600495254096,31.9338252493935,33.0964884334195,66039.2631803499,0.0,1.0
2015-08-21,32.07,32.9297,31.01,31.81,100443,31.5988206031487,32.4458897042565,30.5543943530914,31.3426405795497,101940.735398176,0.0,1.0
2015-08-24,30.34,31.84,28.01,31.1,112273,29.8942381384325,31.3721998130419,27.5984710038726,30.643072053568,113947.136040932,0.0,1.0
2015-08-25,30.51,32.56,30.4411,32.56,46405,30.0617404615549,32.0816214168544,29.9938527553012,32.0816214168544,47096.9587343303,0.0,1.0
2015-08-26,31.93,31.9461,30.14,31.01,18216,31.4608775135185,31.476740968826,29.6971765818179,30.5543943530914,18487.6241849921,0.0,1.0
2015-08-27,32.9,33.04,32.2006,33.04,28719,32.4166260630992,32.5545691527294,31.727501799618,32.5545691527294,29147.2375367144,0.0,1.0
2015-08-28,33.49,33.54,32.26,33.18,19306,32.9979576551123,33.0472230442659,31.7860290819325,32.6925122423596,19593.8774986527,0.0,1.0
2015-08-31,32.83,33.68,32.6746,33.57,11380,32.3476545182841,33.1851661338961,32.1945376887946,33.0767822777581,11549.6905591354,0.0,1.0
2015-09-01,31.85,32.79,31.6101,31.77,32443,31.3820528908727,32.3082422069612,31.1456775537135,31.3032282682268,32926.7672065052,0.0,1.0
2015-09-02,32.8,32.8,31.75,32.34,8581,32.3180952847919,32.3180952847919,31.2835221125654,31.8648537045784,8708.95383901064,0.0,1.0
2015-09-03,31.9,33.2,31.87,32.91,25184,31.4313182800263,32.7122183980211,31.4017590465341,32.4264791409299,25559.5261020445,0.0,1.0
2015-09-04,32.08,32.136,31.34,31.34,7712,31.6086736809794,31.6638509168315,30.8795459215055,30.8795459215055,7826.99592197297,0.0,1.0
2015-09-08,33.11,33.13,32.3,32.63,6607,32.6235406975445,32.643246853206,31.8254413932555,32.1505929616695,6705.51893885833,0.0,1.0
2015-09-09,32.45,33.72,32.45,33.72,27939,31.9732375607164,33.224578445219,31.9732375607164,33.224578445219,28355.6067251041,0.0,1.0
2015-09-10,33.11,33.15,32.41,32.45,23159,32.6235406975445,32.6629530088675,31.9338252493935,31.9732375607164,23504.3307257484,0.0,1.0
2015-09-11,33.63,33.63,32.818,33.04,2624,33.1359007447425,33.1359007447425,32.3358308248872,32.5545691527294,2663.12724316092,0.0,1.0
2015-09-14,33.02,33.72,32.65,33.72,34530,32.534862997068,33.224578445219,32.170299117331,33.224578445219,35044.8870832114,0.0,1.0
2015-09-15,33.19,33.19,32.7801,33.02,7442,32.7023653201904,32.7023653201904,32.2984876599088,32.534862997068,7552.96987180014,0.0,1.0
2015-09-16,32.88,33.18,32.52,33.16,28798,32.3969199074378,32.6925122423596,32.0422091055315,32.6728060866982,29227.4155291723,0.0,1.0
2015-09-17,33.7,33.91,32.87,32.87,19028,33.2048722895576,33.4117869240029,32.387066829607,32.387066829607,19311.7321581044,0.0,1.0
2015-09-18,33.08,33.62,33.08,33.6,14365,32.5939814640523,33.1260476669117,32.5939814640523,33.1063415112503,14579.2007804904,0.0,1.0
2015-09-21,31.7014,33.67,31.33,33.67,25855,31.235636154308,33.1753130560654,30.8696928436747,33.1753130560654,26240.5315822888,0.0,1.0
2015-09-22,31.07,31.3643,30.4644,31.03,28416,30.6135128200758,30.9034889006341,30.0168104266468,30.5741005087529,28839.7194137427,0.0,1.0
2015-09-23,31.05,31.55,30.492,30.666,8052,30.5938066644143,31.0864605559508,30.0440049214596,30.2154484757143,8172.06576293132,0.0,1.0
2015-09-24,30.7,30.74,30.15,30.6001,6264,30.2489489403388,30.2883612516617,29.7070296596487,30.1505166928098,6357.40436400915,0.0,1.0
2015-09-25,29.01,30.7127,28.64,30.7127,8754,28.5837787869455,30.2614623491838,28.2192149072086,30.2614623491838,8884.53349338063,0.0,1.0
2015-09-28,27.28,28.6,26.6596,28.55,58266,26.8791963222294,28.1798025958856,26.2679113736109,28.130537206732,59134.8216272921,0.0,1.0
2015-09-29,26.66,28.205,26.38,27.75,30882,26.2683054967242,27.7906060215718,25.9924193174638,27.3422909802737,31342.4906719876,0.0,1.0
2015-09-30,27.6,28.0,27.074,27.52,12006,27.1944948128127,27.5886179260419,26.6762229189164,27.1156701901669,12185.0250310176,0.0,1.0
2015-10-01,27.71,27.75,26.965,27.74,16223,27.3028786689507,27.3422909802737,26.5688243705614,27.3324379024429,16464.9059701981,0.0,1.0
2015-10-02,29.12,29.14,27.15,27.15,19186,28.6921626430836,28.711868798745,26.7511063104299,26.7511063104299,19472.0881430204,0.0,1.0
2015-10-05,29.2,29.95,28.78,29.65,11470,28.7709872657294,29.5099681030341,28.3571579968388,29.2143757681122,11641.0325758597,0.0,1.0
2015-10-06,28.1,29.05,27.4152,29.05,13001,27.6871487043492,28.6231910982685,27.0124099345008,28.6231910982685,13194.8617714692,0.0,1.0
2015-10-07,28.55,29.01,27.64,27.74,14998,28.130537206732,28.5837787869455,27.2339071241356,27.3324379024429,15221.639631451,0.0,1.0
2015-10-08,28.35,28.71,27.64,28.64,9311,27.9334756501174,28.2881864520237,27.2339071241356,28.2192149072086,9449.83908577415,0.0,1.0
2015-10-09,29.01,29.15,28.2,28.2,15239,28.5837787869455,28.7217218765758,27.7856794826565,27.7856794826565,15466.2332540127,0.0,1.0
2015-10-12,28.8,29.2,28.59,28.83,4316,28.3768641525002,28.7709872657294,28.1699495180549,28.4064233859924,4380.3571575772,0.0,1.0
2015-10-13,27.75,29.16,27.75,28.862,28414,27.3422909802737,28.7315749544065,27.3422909802737,28.4379532350508,28837.6895911488,0.0,1.0
2015-10-14,28.48,28.85,27.87,27.87,8092,28.0615656619169,28.4261295416539,27.4605279142424,27.4605279142424,8212.66221480876,0.0,1.0
2015-10-15,29.74,29.74,28.07,28.07,10657,29.3030534685888,29.3030534685888,27.657589470857,27.657589470857,10815.9096914504,0.0,1.0
2015-10-16,29.63,30.1799,29.38,30.0,7582,29.1946696124508,29.7364903623626,28.9483426666825,29.5592334921877,7695.05745337123,0.0,1.0
2015-10-19,29.86,30.3049,29.0,29.63,6767,29.4212904025575,29.8596538352467,28.5739257091148,29.1946696124508,6867.90474636814,0.0,1.0
2015-10-20,28.8,29.8,28.74,29.8,4087,28.3768641525002,29.3621719355732,28.3177456855159,29.3621719355732,4147.94247057878,0.0,1.0
2015-10-21,28.8201,29.28,27.98,29.27,23982,28.39666883894,28.8498118883752,27.5689117703804,28.8399588105445,24339.602723127,0.0,1.0
2015-10-22,28.79,29.24,28.696,28.94,5933,28.3670110746695,28.8103995770523,28.2743921430606,28.5148072421304,6021.46872472323,0.0,1.0
2015-10-23,29.34,29.62,28.97,28.97,9503,28.9089303553596,29.18481653462,28.5443664756226,28.5443664756226,9644.70205478593,0.0,1.0
2015-10-26,29.6014,30.151,29.35,29.37,7506,29.1664898098549,29.7080149674318,28.9187834331903,28.9384895888518,7617.92419480407,0.0,1.0
2015-10-27,30.24,30.24,29.67,30.03,5338,29.7957073601252,29.7957073601252,29.2340819237737,29.5887927256799,5417.59650304613,0.0,1.0
2015-10-28,30.73,30.73,29.85,30.0199,6135,30.278508173831,30.278508173831,29.4114373247268,29.5788411170709,6226.48080670437,0.0,1.0
2015-10-29,30.48,31.47,30.48,31.25,7364,30.0321812280627,31.0076359333049,30.0321812280627,30.7908682210289,7473.80679063913,0.0,1.0
2015-10-30,30.6655,30.77,30.45,30.45,4587,30.2149558218228,30.3179204851539,30.0026219945706,30.0026219945706,4655.39811904693,0.0,1.0
2015-11-02,31.96,31.96,31.17,31.17,7928,31.4904367470107,31.4904367470107,30.7120435983831,30.7120435983831,8046.2167621112,0.0,1.0
2015-11-03,32.28,32.47,31.706,32.07,5298,31.805735237594,31.9929437163779,31.2401685701101,31.5988206031487,5377.00005116867,0.0,1.0
2015-11-04,32.04,32.05,31.6317,32.0,7273,31.5692613696565,31.5791144474872,31.1669602018278,31.5298490583336,7381.44986261791,0.0,1.0
2015-11-05,31.661,31.83,31.2315,31.6101,10046,31.1958297198719,31.3623467352112,30.772640027042,31.1456775537135,10195.7988890223,0.0,1.0
2015-11-06,31.51,31.73,30.86,31.53,12086,31.0470482446279,31.2638159569039,30.4065981856305,31.0667544002893,12266.2179347724,0.0,1.0
2015-11-09,31.51,31.7641,31.3,31.4221,11981,31.0470482446279,31.2974149523067,30.8401336101825,30.9604396904957,12159.6522485941,0.0,1.0
2015-11-10,31.37,31.407,30.69,31.35,16944,30.9091051549976,30.9455615429713,30.2390958625081,30.8893989993362,17196.6570152892,0.0,1.0
2015-11-11,30.69,31.4,30.69,31.2,11841,30.2390958625081,30.9386643884898,30.2390958625081,30.7416028318752,12017.564667023,0.0,1.0
2015-11-12,30.05,30.6316,30.05,30.38,11034,29.6084988813414,30.1815538879766,29.6084988813414,29.9336504497555,11198.5312503954,0.0,1.0
2015-11-13,30.44,30.8,29.705,30.0,10725,29.9927689167398,30.3474797186461,29.2685676961812,29.5592334921877,10884.9236596421,0.0,1.0
2015-11-16,30.35,30.3704,29.68,30.28,11871,29.9040912162633,29.924191495038,29.2439350016044,29.8351196714482,12048.0120059311,0.0,1.0
2015-11-17,30.7,30.97,30.24,30.24,3663,30.2489489403388,30.5149820417685,29.7957073601252,29.7957073601252,3717.62008067777,0.0,1.0
2015-11-18,31.64,31.64,30.83,30.83,8036,31.1751382564273,31.1751382564273,30.3770389521383,30.3770389521383,8155.82718218034,0.0,1.0
2015-11-19,31.03,31.3999,30.96,31.3314,3293,30.5741005087529,30.9385658577115,30.5051289639378,30.871072274571,3342.10290081132,0.0,1.0
2015-11-20,31.09,31.45,31.09,31.16,6711,30.6332189757372,30.9879297776435,30.6332189757372,30.7021905205523,6811.0697137397,0.0,1.0
2015-11-23,31.31,31.4608,31.2489,31.2489,4712,30.8499866880133,30.9985711017007,30.7897843824675,30.7897843824675,4782.26203116397,0.0,1.0
2015-11-24,31.2424,31.28,30.9401,31.0666,3341,30.7833798818775,30.8204274545211,30.4855213390546,30.6101627736133,3390.81864306428,0.0,1.0
2015-11-25,31.75,31.8154,31.25,31.25,27450,31.2835221125654,31.3479612415783,30.7908682210289,30.7908682210289,27859.3151009022,0.0,1.0
2015-11-27,31.81,32.08,31.6701,31.9,4270,31.3426405795497,31.6086736809794,31.2047960206978,31.4313182800263,4333.67123791812,0.0,1.0
2015-11-30,31.61,32.0,31.43,32.0,6165,31.1455790229351,31.5298490583336,30.968223621982,31.5298490583336,6256.92814561247,0.0,1.0
2015-12-01,31.64,31.64,31.2,31.4501,4960,31.1751382564273,31.1751382564273,30.7416028318752,30.9880283084218,5033.96003280419,0.0,1.0
2015-12-02,31.45,32.0066,31.45,31.77,3767,30.9879297776435,31.5363520897019,30.9879297776435,31.3032282682268,3823.17085555914,0.0,1.0
2015-12-03,30.35,31.34,30.3367,31.2,5381,29.9040912162633,30.8795459215055,29.8909866227484,30.7416028318752,5461.23768881437,0.0,1.0
2015-12-04,30.921,30.921,30.23,30.873,2230,30.4667019603979,30.4667019603979,29.7858542822945,30.4194071868104,2263.25219216801,0.0,1.0
2015-12-07,30.15,30.66,30.09,30.66,24617,29.7070296596487,30.2095366290159,29.6479111926643,30.2095366290159,24984.0713966816,0.0,1.0
2015-12-08,30.5,30.665,29.75,29.79,3844,30.0518873837242,30.2144631679312,29.3129065464195,29.3523188577424,3901.31902542324,0.0,1.0
2015-12-09,29.94,30.42,29.94,30.42,2324,29.5001150252034,29.9730627610784,29.5001150252034,29.9730627610784,2358.65385408002,0.0,1.0
2015-12-10,30.3389,30.3485,29.92,29.92,1674,29.8931542998712,29.9026132545887,29.4804088695419,29.4804088695419,1698.96151107141,0.0,1.0
2015-12-11,29.26,29.708,29.26,29.67,24032,28.8301057327138,29.2715236195304,28.8301057327138,29.2340819237737,24390.3482879738,0.0,1.0
2015-12-14,29.06,29.5066,28.7,29.23,13210,28.6330441760992,29.0730826320196,28.2783333741929,28.8005464992216,13406.9782325289,0.0,1.0
2015-12-15,29.73,29.83,29.65,29.83,1673,29.2932003907581,29.3917311690653,29.2143757681122,29.3917311690653,1697.94659977447,0.0,1.0
2015-12-16,30.7105,30.7105,29.873,29.873,8470,30.2592946720611,30.2592946720611,29.4340994037375,29.4340994037375,8596.29868505068,0.0,1.0
2015-12-17,30.43,30.787,30.2399,30.778,4167,29.9829158389091,30.3346707174661,29.7956088293469,30.3258029474185,4229.13537433368,0.0,1.0
2015-12-18,30.53,30.71,30.332,30.42,5569,30.0814466172164,30.2588020181695,29.886355676168,29.9730627610784,5652.04101263841,0.0,1.0
2015-12-21,30.395,30.416,30.13,30.13,5078,30.3398435833273,30.3608054755875,30.07532446671,30.07532446671,5087.23156650741,0.39725,1.0
2015-12-22,30.57,30.716,30.23,30.23,12359,30.5145260188292,30.6602610793052,30.1751430012826,30.1751430012826,12381.4680839829,0.0,1.0
2015-12-23,30.91,31.0,30.815,30.815,4976,30.8539090363759,30.9437457174912,30.759081428532,30.759081428532,4985.04613527785,0.0,1.0
2015-12-24,30.94,31.12,30.91,31.0,7984,30.8838545967477,31.0635279589783,30.8539090363759,30.9437457174912,7998.51453859693,0.0,1.0
2015-12-28,30.57,30.8968,30.55,30.56,4046,30.5145260188292,30.8407329898123,30.4945623119147,30.504544165372,4053.35543877295,0.0,1.0
2015-12-29,31.2,31.2659,30.99,30.991,8199,31.1433827866363,31.2091632009196,30.933763864034,30.9347620493797,8213.90539854162,0.0,1.0
2015-12-30,31.0,31.208,31.0,31.16,8870,30.9437457174912,31.1513682694021,30.9437457174912,31.1034553728073,8886.12524515967,0.0,1.0
2015-12-31,30.82,31.07,30.82,30.861,2254,30.7640723552606,31.013618691692,30.7640723552606,30.8049979544354,2258.09766658285,0.0,1.0
2016-01-04,29.77,30.36,29.5957,30.09,5705,29.7159777422488,30.3049070962269,29.5419940364889,30.035397052881,5715.37142318331,0.0,1.0
2016-01-05,29.57,30.31,29.57,30.31,2857,29.5163406731037,30.2549978289406,29.5163406731037,30.2549978289406,2862.19389238119,0.0,1.0
2016-01-06,28.9229,29.2899,28.59,29.12,11808,28.8704149358847,29.236748957766,28.5381190342927,29.0671572675272,11829.4663917526,0.0,1.0
2016-01-07,27.6,28.13,27.6,27.83,16489,27.5499155420244,28.078953775259,27.5499155420244,27.7794981715413,16518.9762308273,0.0,1.0
2016-01-08,27.11,28.0558,27.11,27.74,7778,27.0608047226189,28.0048884226061,27.0608047226189,27.689661490426,7792.14004023134,0.0,1.0
2016-01-11,25.7598,27.0,25.07,27.0,22796,25.7130548688203,26.9510043345891,25.0245066173389,26.9510043345891,22837.4420618557,0.0,1.0
2016-01-12,26.168,26.86,25.26,26.49,14641,26.1205141269455,26.8112583861875,25.2141618330267,26.4419298082691,14667.6166532562,0.0,1.0
2016-01-13,24.7015,26.51,24.7015,26.51,7291,24.656675317439,26.4618935151836,24.656675317439,26.4618935151836,7304.2546970078,0.0,1.0
2016-01-14,25.69,25.91,23.8901,24.63,30934,25.6433815316887,25.8629823077483,23.8467477279173,24.5853050652196,30990.2365652502,0.0,1.0
2016-01-15,24.9654,25.038,24.2201,24.76,7956,24.920096430176,24.9925646862756,24.1761488920067,24.7150691601639,7970.46363590645,0.0,1.0
2016-01-19,24.16,25.54,23.69,25.54,13386,24.1161579527286,25.4936537298299,23.6470108402376,25.4936537298299,13410.3351219512,0.0,1.0
2016-01-20,25.17,25.57,23.115,23.115,12743,25.1243251519114,25.5235992902016,23.0730542664455,23.0730542664455,12766.1661780236,0.0,1.0
2016-01-21,24.9999,25.66,24.8401,25.27,5832,24.9545338246035,25.6134359713169,24.7950238063566,25.224143686484,5842.60230324365,0.0,1.0
2016-01-22,25.59,25.83,25.36,25.7,11539,25.5435629971161,25.7831274800903,25.3139803675993,25.6533633851459,11559.9773623334,0.0,1.0
2016-01-25,25.4199,25.97,25.4199,25.52,2940,25.3737716698082,25.9228734284918,25.3737716698082,25.4736900229153,2945.34478249937,0.0,1.0
2016-01-26,25.38,25.6,25.0,25.11,2173,25.3339440745138,25.5535448505734,24.9546336431381,25.0644340311679,2176.95041237113,0.0,1.0
2016-01-27,24.46,25.46,24.33,25.46,5375,24.4156135564463,25.4137989021718,24.285849461502,25.4137989021718,5384.77149861705,0.0,1.0
2016-01-28,23.59,24.67,23.5803,24.67,8735,23.5471923056651,24.6252324790487,23.5375099078115,24.6252324790487,8750.87982147347,0.0,1.0
2016-01-29,23.9901,24.14,23.54,23.54,7848,23.9465662624899,24.0961942458141,23.4972830383788,23.4972830383788,7862.2672969575,0.0,1.0
2016-02-01,24.11,24.11,23.67,23.73,4432,24.0662486854424,24.0662486854424,23.6270471333231,23.6869382540667,4440.05716872013,0.0,1.0
2016-02-02,23.48,23.48,23.35,23.3554,941,23.4373919176353,23.4373919176353,23.307627822691,23.3130180235579,942.710693990444,0.0,1.0
2016-02-03,23.5,23.62,22.7854,23.62,6301,23.4573556245498,23.5771378660368,22.7440523764943,23.5771378660368,6312.45492330902,0.0,1.0
2016-02-04,23.994,24.72,23.56,23.56,12084,23.9504591853382,24.6751417463349,23.5172467452933,23.5172467452933,12105.9681468444,0.0,1.0
2016-02-05,23.16,24.0,23.1159,24.0,3415,23.1179726070031,23.9564482974125,23.0739526332566,23.9564482974125,3421.20831028414,0.0,1.0
2016-02-08,22.35,22.69,21.8963,22.69,14838,22.3094424769654,22.6488254945121,21.8565657856098,22.6488254945121,14864.9747900428,0.0,1.0
2016-02-09,22.5399,22.55,21.47,21.47,3183,22.4989978741187,22.5090795461105,21.431039372727,21.431039372727,3188.78654513453,0.0,1.0
2016-02-10,22.08,22.8921,22.08,22.45,5414,22.0399324336195,22.8505587528832,22.0399324336195,22.409261011538,5423.84239879307,0.0,1.0
2016-02-11,22.0499,22.06,21.67,21.67,5397,22.0098870547132,22.019968726705,21.6306764418721,21.6306764418721,5406.81149358813,0.0,1.0
2016-02-12,22.34,22.47,21.581,22.47,4761,22.2994606235082,22.4292247184525,21.5418379461025,22.4292247184525,4769.65527533316,0.0,1.0
2016-02-16,23.16,23.16,22.77,22.85,7277,23.1179726070031,23.1179726070031,22.7286803221702,22.8085351498282,7290.22924566256,0.0,1.0
2016-02-17,23.84,24.02,23.51,23.51,5194,23.7967386420965,23.9764120043271,23.467337478007,23.467337478007,5203.44244908221,0.0,1.0
2016-02-18,23.3008,24.5804,23.3008,24.16,1592,23.2585171036813,24.5357950720716,23.2585171036813,24.1161579527286,1594.89418154387,0.0,1.0
2016-02-19,23.1553,23.36,22.83,23.36,3464,23.1132811358782,23.3176096761482,22.7885714429137,23.3176096761482,3470.29738999246,0.0,1.0
2016-02-22,23.52,23.7578,23.4401,23.7578,9282,23.4773193314643,23.7146878066778,23.3975643223408,23.7146878066778,9298.87424189087,0.0,1.0
2016-02-23,23.098,23.69,23.0953,23.51,2373,23.0560851155681,23.6470108402376,23.0533900151347,23.467337478007,2377.31400301735,0.0,1.0
2016-02-24,22.8901,22.8901,21.9,22.17,4263,22.8485623821918,22.8485623821918,21.8602590713889,22.1297691147348,4270.74993462409,0.0,1.0
2016-02-25,22.781,22.855,22.764,22.7664,765,22.7396603609731,22.8135260765568,22.7226912100958,22.7250868549255,766.390734221776,0.0,1.0
2016-02-26,23.12,23.2356,22.92,22.92,47826,23.0780451931741,23.19343541914,22.878408124029,22.878408124029,47912.9454312295,0.0,1.0
2016-02-29,22.948,23.29,22.8801,23.29,14580,22.9063573137093,23.2477367019474,22.8385805287345,23.2477367019474,14606.5057581091,0.0,1.0
2016-03-01,23.7015,23.72,23.0083,23.0083,1674,23.6584899717135,23.6769564006094,22.9665478900565,22.9665478900565,1677.04325370882,0.0,1.0
2016-03-02,24.3185,24.442,24.02,24.02,1990,24.2743703300261,24.3976462202232,23.9764120043271,23.9764120043271,1993.61772692985,0.0,1.0
2016-03-03,24.43,24.5587,24.24,24.43,1513,24.3856679960745,24.5141344500694,24.1960127803867,24.3856679960745,1515.75056323862,0.0,1.0
2016-03-04,24.6205,25.0899,24.44,24.44,6535,24.5758223044352,25.0443705057188,24.3956498495318,24.3956498495318,6546.88032436511,0.0,1.0
2016-03-07,25.29,25.51,24.16,24.16,9914,25.2441073933985,25.4637081694581,24.1161579527286,24.1161579527286,9932.0231883329,0.0,1.0
2016-03-08,24.6211,25.25,24.6211,25.25,3773,24.5764212156427,25.2041799795695,24.5764212156427,25.2041799795695,3779.85913754086,0.0,1.0
2016-03-09,24.3229,24.56,24.02,24.56,2467,24.2787623455473,24.5154320910188,23.9764120043271,24.5154320910188,2471.48489062107,0.0,1.0
2016-03-10,23.86,24.6,23.7001,24.44,2633,23.816702349011,24.5553595048479,23.6570925122295,24.3956498495318,2637.78667085743,0.0,1.0
2016-03-11,24.5614,24.5614,24.0,24.2199,3968,24.5168295505029,24.5168295505029,23.9564482974125,24.1759492549376,3975.21363842091,0.0,1.0
2016-03-14,24.64,24.9297,24.64,24.675,1718,24.5952869186769,24.8844612133336,24.5952869186769,24.6302234057773,1721.12324365099,0.0,1.0
2016-03-15,23.26,24.37,23.26,24.37,12036,23.2177911415757,24.325776875331,23.2177911415757,24.325776875331,12057.8808850892,0.0,1.0
2016-03-16,23.0173,23.516,22.68,23.2,9199,22.9755315581681,23.4733265900814,22.6388436410549,23.1579000208321,9215.72335177268,0.0,1.0
2016-03-17,23.0,23.0,22.32,22.32,5490,22.958262951687,22.958262951687,22.2794969165937,22.2794969165937,5499.98056323863,0.0,1.0
2016-03-18,23.52,23.6493,22.88,22.99,6134,23.4773193314643,23.6063846966666,22.8384807102,22.9482810982298,6145.15132511944,0.0,1.0
2016-03-21,23.98,24.136,23.35,23.35,4860,23.936484590498,24.0922015044312,23.307627822691,23.307627822691,4868.83525270305,0.0,1.0
2016-03-22,24.6395,24.6395,23.78,23.78,2715,24.594787826004,24.594787826004,23.7368475213529,23.7368475213529,2719.93574302238,0.0,1.0
2016-03-23,23.79,24.7995,23.75,24.7995,1221,23.7468293748102,24.7544974813201,23.7069019609812,24.7544974813201,1223.21972089515,0.0,1.0
2016-03-24,23.82,24.1556,23.0,23.33,5572,23.776774935182,24.1117659372074,22.958262951687,23.2876641157764,5582.12963540356,0.0,1.0
2016-03-28,23.4601,24.07,23.35,24.07,11918,23.4175280292553,24.0263212716133,23.307627822691,24.0263212716133,11939.666366608,0.0,1.0
2016-03-29,23.94,23.94,23.1022,23.26,2416,23.896557176669,23.896557176669,23.0602774940202,23.2177911415757,2420.39217500629,0.0,1.0
2016-03-30,23.9901,24.7699,23.8496,23.97,17147,23.9465662624899,24.7249511950866,23.8063212214154,23.9265027370408,17178.1724440533,0.0,1.0
2016-03-31,24.66,24.926,23.88,23.88,5023,24.6152506255914,24.8807679275544,23.8366660559255,23.8366660559255,5032.13157907971,0.0,1.0
2016-04-01,25.04,25.05,24.19,24.19,5200,24.9945610569671,25.0045429104243,24.1461035131004,24.1461035131004,5209.45335680161,0.0,1.0
2016-04-04,25.23,25.65,25.15,25.15,7208,25.1842162726549,25.6034541178597,25.1043614449969,25.1043614449969,7221.10380688963,0.0,1.0
2016-04-05,25.2999,25.4926,25.0,25.0,4408,25.2539894283212,25.4463397444425,24.9546336431381,24.9546336431381,4416.01353784259,0.0,1.0
2016-04-06,26.67,26.67,25.5366,25.5366,27697,26.6216031704997,26.6216031704997,25.4902598996544,25.4902598996544,27747.3518506412,0.0,1.0
2016-04-07,26.25,26.678,26.08,26.37,10509,26.202365325295,26.6295886532655,26.0326738165216,26.322147566782,10528.1048705054,0.0,1.0
2016-04-08,25.993,26.6699,25.7613,26.6699,3594,25.9458316914435,26.6215033519651,25.7145521468389,26.6215033519651,3600.5337239125,0.0,1.0
2016-04-11,25.66,26.73,25.66,26.73,16570,25.6134359713169,26.6814942912432,25.6134359713169,26.6814942912432,16600.123485039,0.0,1.0
2016-04-12,25.86,25.9,25.36,25.4112,7788,25.813073040462,25.853000454291,25.3139803675993,25.3650874573004,7802.15821976365,0.0,1.0
2016-04-13,26.5899,26.62,25.8701,26.12,4370,26.5416485243071,26.5716939032134,25.8231547124538,26.0726012303507,4377.94445561981,0.0,1.0
2016-04-14,26.6298,26.6794,26.5198,26.679,4838,26.5814761196015,26.6309861127495,26.4716757315717,26.6305868386112,4846.79525773196,0.0,1.0
2016-04-15,26.73,26.8,26.488,26.8,1861,26.6814942912432,26.751367265444,26.4399334375777,26.751367265444,1864.38321096304,0.0,1.0
2016-04-18,27.02,27.19,26.9199,26.9199,2660,26.9709680415036,27.140659550277,26.8710496883965,26.8710496883965,2664.83575559467,0.0,1.0
2016-04-19,26.66,26.9,26.66,26.89,2009,26.6116213170424,26.8511858000166,26.6116213170424,26.8412039465593,2012.65226804124,0.0,1.0
2016-04-20,26.7385,26.923,26.5381,26.923,2030,26.6899788666819,26.8741440629683,26.4899425233985,26.8741440629683,2033.69044505909,0.0,1.0
2016-04-21,27.18,27.29,26.73,26.73,12467,27.1306776968197,27.2404780848495,26.6814942912432,26.6814942912432,12489.6644229319,0.0,1.0
2016-04-22,27.33,27.364,26.92,27.33,4384,27.2804054986785,27.3143438004332,26.8711495069311,27.2804054986785,4391.96990696506,0.0,1.0
2016-04-25,27.26,27.5,27.22,27.5,24808,27.2105325244778,27.4500970074519,27.1706051106487,27.4500970074519,24853.0997837566,0.0,1.0
2016-04-26,26.85,27.3,26.54,27.2943,7501,26.8012765327303,27.2504599383068,26.4918390755554,27.2447702818361,7514.63646718632,0.0,1.0
2016-04-27,26.69,26.7814,26.3675,26.75,2286,26.6415668774142,26.7328010180135,26.3196521034177,26.7014579981577,2290.15584108625,0.0,1.0
2016-04-28,26.81,26.99,26.19,26.87,20159,26.7613491189013,26.9410224811319,26.1424742045514,26.8212402396448,20195.6481191853,0.0,1.0
2016-04-29,25.86,26.59,25.6601,26.06,5602,25.813073040462,26.5417483428417,25.6135357898515,26.0127101096071,5612.18417400051,0.0,1.0
2016-05-02,25.96,25.96,25.56,25.86,3072,25.9128915750346,25.9128915750346,25.5136174367444,25.813073040462,3077.58475232587,0.0,1.0
2016-05-03,25.4201,25.89,25.4201,25.89,2731,25.3739713068774,25.8430186008338,25.3739713068774,25.8430186008338,2735.96483027407,0.0,1.0
2016-05-04,24.65,25.59,24.62,25.24,4418,24.6052687721341,25.5435629971161,24.5753232117624,25.1941981261122,4426.03171737491,0.0,1.0
2016-05-05,24.7,24.7,24.6701,24.6701,1210,24.6551780394204,24.6551780394204,24.6253322975832,24.6253322975832,1212.19972340961,0.0,1.0
2016-05-06,24.5885,24.73,24.2701,24.72,6103,24.543880373372,24.6851235997922,24.226058159293,24.6751417463349,6114.09496856928,0.0,1.0
2016-05-09,25.4049,25.4049,24.44,24.44,2885,25.3587988896223,25.3587988896223,24.3956498495318,24.3956498495318,2890.24479507167,0.0,1.0
2016-05-10,25.31,25.31,24.9357,24.9357,4160,25.264071100313,25.264071100313,24.8904503254079,24.8904503254079,4167.56268544128,0.0,1.0
2016-05-11,25.2289,25.2289,25.12,25.12,1717,25.1831182687746,25.1831182687746,25.0744158846251,25.0744158846251,1720.12142569777,0.0,1.0
2016-05-12,24.02,24.8,23.999,24.8,7092,23.9764120043271,24.754996573993,23.9554501120668,24.754996573993,7104.8929243148,0.0,1.0
2016-05-13,24.5101,24.5101,24.02,24.02,1989,24.4656226422671,24.4656226422671,23.9764120043271,23.9764120043271,1992.61590897662,0.0,1.0
2016-05-16,25.1199,25.1199,24.04,24.04,949,25.0743160660906,25.0743160660906,23.9963757112416,23.9963757112416,950.725237616292,0.0,1.0
2016-05-17,25.05,25.3499,25.05,25.3499,358,25.0045429104243,25.3038986956074,25.0045429104243,25.3038986956074,358.650827256727,0.0,1.0
2016-05-18,25.48,25.6,25.25,25.6,4113,25.4337626090863,25.5535448505734,25.2041799795695,25.5535448505734,4120.47724163943,0.0,1.0
2016-05-19,25.4201,25.5,25.04,25.5,4983,25.3739713068774,25.4537263160008,24.9945610569671,25.4537263160008,4992.05886095046,0.0,1.0
2016-05-20,25.906,25.96,25.15,25.15,35829,25.8589895663654,25.9128915750346,25.1043614449969,25.1043614449969,35894.1354463163,0.0,1.0
2016-05-23,26.562,26.85,26.18,26.18,24045,26.5137991531613,26.8012765327303,26.1324923510942,26.1324923510942,24088.7126854413,0.0,1.0
2016-05-24,27.0956,27.1,26.856,26.8637,7210,27.0464308536405,27.0508228691617,26.8072656448046,26.8149516719667,7223.10744279607,0.0,1.0
2016-05-25,27.2501,27.4362,27.2,27.22,6592,27.2006504895551,27.3864127823946,27.1506414037342,27.1706051106487,6603.98394769926,0.0,1.0
2016-05-26,27.0099,27.2,27.0099,27.2,2229,26.9608863695118,27.1506414037342,26.9608863695118,27.1506414037342,2233.05221775207,0.0,1.0
2016-05-27,27.33,27.3734,27.0858,27.1501,20275,27.2804054986785,27.323726742683,27.0366486372524,27.1008319549825,20311.8590017601,0.0,1.0
2016-05-31,27.97,28.1,27.65,27.65,31256,27.9192441199429,28.0490082148872,27.5998248093107,27.5998248093107,31312.8219461906,0.0,1.0
2016-06-01,27.969,28.026,27.9299,27.9299,24684,27.9182459345972,27.9751424993035,27.8792168875793,27.8792168875793,24728.8743575559,0.0,1.0
2016-06-02,28.76,28.76,28.2584,28.2584,10396,28.707810543066,28.707810543066,28.2071207736501,28.2071207736501,10414.8994417903,0.0,1.0
2016-06-03,28.25,28.91,27.9175,28.91,7177,28.198736016746,28.8575383449249,27.8668393892923,28.8575383449249,7190.04745033946,0.0,1.0
2016-06-06,28.6583,28.74,28.3253,28.45,6090,28.6062950934058,28.6878468361515,28.2738993732792,28.3983730858911,6101.07133517726,0.0,1.0
2016-06-07,28.0399,28.2499,28.0,28.2499,4134,27.9890172756091,28.1986361982114,27.9491896803146,28.1986361982114,4141.51541865728,0.0,1.0
2016-06-08,28.1,28.1181,27.7276,27.73,32877,28.0490082148872,28.0670753696448,27.677283992139,27.6796796369687,32936.7688483782,0.0,1.0
2016-06-09,27.7,28.0899,27.64,28.0899,5962,27.649734076597,28.0389265428954,27.5898429558535,28.0389265428954,5972.83863716369,0.0,1.0
2016-06-10,27.14,27.28,26.99,27.28,15457,27.0907502829907,27.2304962313923,26.9410224811319,27.2304962313923,15485.1001030928,0.0,1.0
2016-06-13,27.0,27.252,26.8301,27.04,25725,26.9510043345891,27.2025470417119,26.7814126443504,26.9909317484181,25771.7668468695,0.0,1.0
2016-06-14,26.85,27.065,26.5175,26.98,3571,26.8012765327303,27.0158863820613,26.4693799052766,26.9310406276746,3577.49191098818,0.0,1.0
2016-06-15,26.87,27.1599,26.87,27.0874,602,26.8212402396448,27.1106141713706,26.8212402396448,27.0382457338055,603.094407845109,0.0,1.0
2016-06-16,26.9599,26.9599,25.99,26.69,3645,26.9109771022255,26.9109771022255,25.9428371354063,26.6415668774142,3651.62643952729,0.0,1.0
2016-06-17,26.28,26.98,26.28,26.98,12071,26.2323108856667,26.9310406276746,26.2323108856667,26.9310406276746,12092.9445134524,0.0,1.0
2016-06-20,26.69,26.99,26.42,26.42,42984,26.6415668774142,26.9410224811319,26.3720568340683,26.3720568340683,43062.1429016847,0.0,1.0
2016-06-21,26.3196,26.5,25.9501,26.5,3247,26.2718390253575,26.4519116617264,25.9030095401119,26.4519116617264,3252.90289414131,0.0,1.0
2016-06-22,26.5,26.97,26.0717,26.23,4949,26.4519116617264,26.9210587742174,26.0243888781521,26.1824016183805,4957.9970505406,0.0,1.0
2016-06-23,26.88,26.88,26.8749,26.88,1049,26.8312220931021,26.8312220931021,26.8261313478389,26.8312220931021,1050.9070329394,0.0,1.0
2016-06-24,25.75,26.2399,25.7296,25.93,4384,25.7032726524322,26.1922836533031,25.6829096713794,25.8829460146628,4391.96990696505,0.0,1.0
2016-06-27,24.8713,25.44,24.761,25.44,5725,24.8261671891432,25.3938351952573,24.7160673455097,25.3938351952573,5735.40778224793,0.0,1.0
2016-06-28,25.7568,25.7745,25.29,25.29,5284,25.7100603127831,25.7277281934025,25.2441073933985,25.2441073933985,5293.60606487303,0.0,1.0
2016-06-29,26.909,28.3715,26.05,26.43,2948,26.8601694681281,28.3200155362517,26.0027282561499,26.3820386875256,2953.35932612522,0.0,1.0
2016-06-30,26.9686,27.14,26.5,26.87,16895,26.9196613147333,27.0907502829907,26.4519116617264,26.8212402396448,16925.7143198391,0.0,1.0
2016-07-01,27.4,27.5699,27.06,27.06,5027,27.3502784728793,27.5198701631181,27.0108954553326,27.0108954553326,5036.13885089264,0.0,1.0
2016-07-05,27.6474,27.6599,27.3501,27.37,4261,27.5972295274118,27.6097068442334,27.3004690241276,27.3203329125076,4268.74629871763,0.0,1.0
2016-07-06,28.11,28.11,27.7198,27.7198,18275,28.0589900683444,28.0589900683444,27.6694981464423,27.6694981464423,18308.223095298,0.0,1.0
2016-07-07,28.31,28.42,27.9799,28.42,3006,28.2586271374896,28.3684275255194,27.9291261548656,28.3684275255194,3011.46476741262,0.0,1.0
2016-07-08,28.6608,28.81,28.3514,28.3514,8993,28.6087905567701,28.7577198103523,28.2999520108026,28.2999520108026,9009.34885340708,0.0,1.0
2016-07-11,28.7,28.96,28.7,28.81,3923,28.6479194223225,28.9074476122111,28.6479194223225,28.7577198103523,3930.13183052552,0.0,1.0
2016-07-12,28.7119,28.97,28.7119,28.8301,5760,28.6597978279366,28.9174294656684,28.6597978279366,28.7777833358014,5770.47141061102,0.0,1.0
2016-07-13,28.04,28.6872,28.04,28.6872,2682,27.9891170941437,28.6351426498972,27.9891170941437,28.6351426498972,2686.87575056575,0.0,1.0
2016-07-14,28.04,28.116,27.8701,27.8901,9540,27.9891170941437,28.0649791804188,27.8195254039049,27.8394891108194,9557.34327382448,0.0,1.0
2016-07-15,28.579,28.654,28.0,28.0,5679,28.5271389954897,28.6020028964191,27.9491896803146,27.9491896803146,5689.3241563993,0.0,1.0
2016-07-18,28.7103,28.899,28.62,28.7,4909,28.6582007313835,28.8465583061219,28.5680645946645,28.6479194223225,4917.92433241136,0.0,1.0
2016-07-19,28.2252,28.9,28.2252,28.9,858,28.173981020172,28.8475564914676,28.173981020172,28.8475564914676,859.559803872266,0.0,1.0
2016-07-20,29.165,29.21,28.6846,28.6846,4116,29.1120756080849,29.1569939486425,28.6325473679983,28.6325473679983,4123.48269549912,0.0,1.0
2016-07-21,29.8,30.17,29.48,29.48,20061,29.7459233026206,30.115251880539,29.4265039919884,29.4265039919884,20097.4699597687,0.0,1.0
2016-07-22,29.91,30.18,29.82,29.82,14200,29.8557236906504,30.1252337339963,29.7658870095351,29.7658870095351,14225.8149358813,0.0,1.0
2016-07-25,30.01,30.0399,29.676,29.79,4004,29.9555422252229,29.9853879670601,29.6221483197506,29.7359414491633,4011.27908473725,0.0,1.0
2016-07-26,29.8638,30.159,29.54,29.65,8568,29.8096075276779,30.104271841736,29.4863951127319,29.5961955007618,8583.57622328388,0.0,1.0
2016-07-27,30.6364,30.6364,30.2301,30.269,9215,30.5808055257854,30.5808055257854,30.1752428198171,30.2140722297659,9231.75243902439,0.0,1.0
2016-07-28,30.64,30.7,30.3819,30.5,7533,30.58439899303,30.6442901137736,30.3267673552983,30.4446530446284,7546.69464168972,0.0,1.0
2016-07-29,30.965,30.965,30.35,30.61,4015,30.9088092303908,30.9088092303908,30.2949252427696,30.5544534326583,4022.29908222278,0.0,1.0
2016-08-01,31.37,31.64,30.99,30.99,4621,31.3130742954097,31.5825843387555,30.933763864034,30.933763864034,4629.40076188081,0.0,1.0
2016-08-02,31.25,31.76,30.647,31.76,34920,31.1932920539226,31.7023665802426,30.5913862904501,31.7023665802426,34983.4829268293,0.0,1.0
2016-08-03,31.329,31.329,30.8701,30.8701,6312,31.2721486962349,31.2721486962349,30.8140814410815,30.8140814410815,6323.47492079457,0.0,1.0
2016-08-04,31.33,31.63,31.2961,31.57,5165,31.2731468815806,31.5726024852983,31.2393083983605,31.5127113645548,5174.38972843853,0.0,1.0
2016-08-05,31.4799,31.594,31.15,31.58,9243,31.4227748649049,31.5366678128522,31.09347351935,31.522693218012,9259.80334171486,0.0,1.0
2016-08-08,30.9498,31.36,30.9498,31.36,4489,30.8936368131358,31.3030924419524,30.8936368131358,31.3030924419524,4497.16079205431,0.0,1.0
2016-08-09,31.24,31.2599,30.99,30.99,8622,31.1833102004653,31.2031740888453,30.933763864034,30.933763864034,8637.67439275837,0.0,1.0
2016-08-10,30.4954,31.53,30.4954,31.53,18881,30.4400613920381,31.4727839507257,30.4400613920381,31.4727839507257,18915.324774956,0.0,1.0
2016-08-11,30.75,30.81,30.353,30.6,7246,30.6941993810598,30.7540905018034,30.2979197988068,30.544471579201,7259.1728891124,0.0,1.0
2016-08-12,30.86,30.885,30.5805,30.66,9566,30.8039997690896,30.8289544027328,30.5250069649594,30.6043626999445,9583.39054060851,0.0,1.0
2016-08-15,31.1884,31.3041,31.0051,31.0051,4098,31.1318038366259,31.2472938811263,30.9488364627544,30.9488364627544,4105.44997234096,0.0,1.0
2016-08-16,30.73,31.18,30.73,31.18,3945,30.6742356741453,31.1234190797218,30.6742356741453,31.1234190797218,3952.17182549661,0.0,1.0
2016-08-17,30.76,30.76,30.52,30.668,4568,30.7041812345171,30.7041812345171,30.464616751543,30.6123481827103,4576.30441035957,0.0,1.0
2016-08-18,30.95,31.0955,30.73,30.73,4994,30.8938364502049,31.039072418008,30.6742356741453,30.6742356741453,5003.07885843601,0.0,1.0
2016-08-19,30.78,30.93,30.72,30.83,7586,30.7241449414316,30.8738727432904,30.6642538206881,30.7740542087179,7599.79099321096,0.0,1.0
2016-08-22,31.55,31.55,30.98,30.98,9097,31.4927476576402,31.4927476576402,30.9237820105767,30.9237820105767,9113.53792054314,0.0,1.0
2016-08-23,31.5756,31.72,31.5301,31.72,11340,31.5183012024908,31.6624391664136,31.4728837692603,31.6624391664136,11360.6155896404,0.0,1.0
2016-08-24,30.5399,32.0,30.29,31.67,14898,30.4844806399229,31.9419310632167,30.2350341220261,31.6125298991273,14925.0838672366,0.0,1.0
2016-08-25,30.3699,31.0199,30.0,30.8099,11643,30.3147891311496,30.9636096058711,29.9455603717657,30.7539906832688,11664.1664294694,0.0,1.0
2016-08-26,30.72,30.9154,30.09,30.09,12852,30.6642538206881,30.8592992372428,30.035397052881,30.035397052881,12875.3643349258,0.0,1.0
2016-08-29,30.5896,30.95,30.5896,30.95,1378,30.5340904516055,30.8938364502049,30.5340904516055,30.8938364502049,1380.50513955242,0.0,1.0
2016-08-30,30.539,30.85,30.4168,30.76,3995,30.4835822731117,30.7940179156324,30.3616040238641,30.7041812345171,4002.26272315817,0.0,1.0
2016-08-31,30.22,30.45,30.16,30.354,3393,30.1651611478253,30.3947437773422,30.1052700270818,30.2989179841525,3399.16831531305,0.0,1.0
2016-09-01,30.37,30.37,30.1101,30.22,1435,30.3148889496841,30.3148889496841,30.0554605783301,30.1651611478253,1437.6087628866,0.0,1.0
2016-09-02,30.36,30.44,30.0982,30.0982,7251,30.3049070962269,30.3847619238849,30.0435821727159,30.0435821727159,7264.18197887855,0.0,1.0
2016-09-06,30.8599,30.8723,30.6049,30.69,2505,30.8038999505551,30.8162774488421,30.5493626873951,30.6343082603163,2509.55397284385,0.0,1.0
2016-09-07,31.2799,31.4899,31.225,31.42,4254,31.2231377957598,31.4327567183621,31.1683374202795,31.3629835626959,4261.73357304501,0.0,1.0
2016-09-08,31.809,31.906,31.4371,31.4371,3726,31.7512776621832,31.8481016407185,31.3800525321078,31.3800525321078,3732.77369373899,0.0,1.0
2016-09-09,30.95,31.5972,30.95,31.5972,4231,30.8938364502049,31.5398620059585,30.8938364502049,31.5398620059585,4238.6917601207,0.0,1.0
2016-09-12,31.8,31.8,30.81,30.81,5217,31.7422939940716,31.7422939940716,30.7540905018034,30.7540905018034,5226.48426200654,0.0,1.0
2016-09-13,31.53,31.6248,31.08,31.53,5512,31.4727839507257,31.5674119215005,31.0236005451493,31.4727839507257,5522.02055820971,0.0,1.0
2016-09-14,32.1499,32.37,31.58,31.58,6352,32.091559046541,32.3112596411352,31.522693218012,31.522693218012,6363.54763892381,0.0,1.0
2016-09-15,32.6522,32.7099,32.1243,32.1243,8139,32.5929475456989,32.6505428401473,32.0660055016904,32.0660055016904,8153.79632134776,0.0,1.0
2016-09-16,33.01,33.01,32.5045,32.785,13635,32.9500982623995,32.9500982623995,32.4455155701353,32.7255065596113,13659.7877923058,0.0,1.0
2016-09-19,33.04,33.412,33.02,33.36,15091,32.9800438227713,33.3513687713812,32.9600801158568,33.2994631334034,15118.4347322102,0.0,1.0
2016-09-20,33.68,33.81,33.5,33.5,7265,33.6188824440356,33.7486465389799,33.439209081805,33.439209081805,7278.20743022379,0.0,1.0
2016-09-21,34.1799,34.195,33.292,33.91,17186,34.1178752983638,34.1329478970843,33.2315865298941,33.8484650735525,17217.2433442293,0.0,1.0
2016-09-22,34.62,34.66,33.992,34.66,8204,34.5571766690176,34.5971040828466,33.930316271902,34.5971040828466,8218.91448830777,0.0,1.0
2016-09-23,34.38,34.77,34.3,34.77,6415,34.3176121860435,34.7069044708764,34.2377573583854,34.7069044708764,6426.66216997737,0.0,1.0
2016-09-26,33.97,34.5,33.9594,34.5,8251,33.908356194296,34.4373944275305,33.8977754296313,34.4373944275305,8265.99993210963,0.0,1.0
2016-09-27,34.1899,34.1899,33.76,34.07,7338,34.1278571518211,34.1278571518211,33.6987372716937,34.0081747288686,7351.34014080965,0.0,1.0
2016-09-28,33.79,34.44,33.5643,34.44,4653,33.7286828320654,34.377503306787,33.5033923995352,34.377503306787,4661.45893638421,0.0,1.0
2016-09-29,32.75,33.505,32.75,33.5,15870,32.6905700725109,33.4442000085336,32.6905700725109,33.439209081805,15898.8509177772,0.0,1.0
2016-09-30,33.36,33.46,32.7,32.83,11947,33.2994631334034,33.399281667976,32.6406608052246,32.7704249001689,11968.7190872517,0.0,1.0
2016-10-03,33.16,33.2124,33.02,33.02,1442,33.0998260642583,33.1521309763744,32.9600801158568,32.9600801158568,1444.62148855922,0.0,1.0
2016-10-04,33.0797,33.63,32.97,33.63,7189,33.0196717809966,33.5689731767493,32.9101708485705,33.5689731767493,7202.06926577822,0.0,1.0
2016-10-05,33.5193,33.61,33.4501,33.6,1220,33.4584740589775,33.5490094698348,33.3893996330533,33.5390276163776,1222.21790294192,0.0,1.0
2016-10-06,32.93,33.27,32.8501,33.27,9100,32.8702434347415,33.2096264522881,32.790488425618,33.2096264522881,9116.54337440281,0.0,1.0
2016-10-07,32.83,33.2,32.4982,33.2,10098,32.7704249001689,33.1397534780874,32.4392270024572,33.1397534780874,10116.3576917274,0.0,1.0
2016-10-10,33.66,33.8475,33.49,33.49,5495,33.5989187371211,33.7860784894446,33.4292272283478,33.4292272283478,5504.98965300478,0.0,1.0
2016-10-11,32.86,33.35,32.596,33.35,9149,32.8003704605407,33.2894812799462,32.5368495292691,33.2894812799462,9165.63245411114,0.0,1.0
2016-10-12,31.59,33.05,31.57,33.05,10893,31.5326750714693,32.9900256762285,31.5127113645548,32.9900256762285,10912.8029645461,0.0,1.0
2016-10-13,31.58,31.695,30.99,30.99,7715,31.522693218012,31.6374845327704,30.933763864034,30.933763864034,7729.02550917777,0.0,1.0
2016-10-14,30.629,31.7,30.629,31.7,14619,30.573418954227,31.6424754594991,30.573418954227,31.6424754594991,14645.5766582852,0.0,1.0
2016-10-17,30.33,30.68,30.08,30.68,10125,30.2749615358551,30.624326406859,30.0254151994237,30.624326406859,10143.4067764647,0.0,1.0
2016-10-18,30.48,30.7599,30.48,30.68,3942,30.4246893377139,30.7040814159825,30.4246893377139,30.624326406859,3949.16637163692,0.0,1.0
2016-10-19,30.1449,30.46,30.0993,30.46,1176,30.0901974283613,30.4047256307994,30.0446801765962,30.4047256307994,1178.13791299975,0.0,1.0
2016-10-20,30.4,30.497,30.228,30.45,3756,30.3448345100559,30.4416584885913,30.1731466305911,30.3947437773422,3762.82823233593,0.0,1.0
2016-10-21,30.36,30.66,30.3591,30.66,6048,30.3049070962269,30.6043626999445,30.3040087294157,30.6043626999445,6058.99498114156,0.0,1.0
2016-10-24,30.1677,30.5099,30.16,30.29,7201,30.1129560542439,30.4545350795511,30.1052700270818,30.2350341220261,7214.09108121699,0.0,1.0
2016-10-25,29.9772,30.63,29.9772,30.33,1568,29.9228017458831,30.5744171395728,29.9228017458831,30.2749615358551,1570.85055066633,0.0,1.0
2016-10-26,29.8648,30.19,29.671,30.19,3730,29.8106057130236,30.1352155874535,29.617157393022,30.1352155874535,3736.78096555192,0.0,1.0
2016-10-27,29.2954,29.94,29.2954,29.94,3754,29.2422389771675,29.8856692510222,29.2422389771675,29.8856692510222,3760.82459642947,0.0,1.0
2016-10-28,29.2784,29.3,28.62,29.3,5702,29.2252698262902,29.2468306297578,28.5680645946645,29.2468306297578,5712.3659693236,0.0,1.0
2016-10-31,28.94,29.19,28.87,29.19,4538,28.8874839052966,29.137030241728,28.8176109310958,29.137030241728,4546.24987176264,0.0,1.0
2016-11-01,29.34,29.38,28.8,28.8618,7573,29.2867580435868,29.3266854574159,28.7477379568951,28.8094258112609,7586.76735981897,0.0,1.0
2016-11-02,29.05,29.35,28.9707,29.35,4129,28.9972842933264,29.2967398970441,28.9181281954104,29.2967398970441,4136.50632889113,0.0,1.0
2016-11-03,28.09,28.7395,28.09,28.5322,11338,28.0390263614299,28.6873477434787,28.0390263614299,28.4804239213098,11358.611953734,0.0,1.0
2016-11-04,28.89,29.04,27.75,27.76,23748,28.8375746380104,28.9873024398692,27.6996433438833,27.7096251973405,23791.1727533316,0.0,1.0
2016-11-07,30.0849,30.0849,28.57,28.57,3249,30.0303063076178,30.0303063076178,28.5181553273782,28.5181553273782,3254.90653004777,0.0,1.0
2016-11-08,30.4029,30.79,29.9685,29.9685,4060,30.3477292475585,30.7341267948888,29.9141175333753,29.9141175333753,4067.38089011818,0.0,1.0
2016-11-09,33.73,33.87,30.0,30.0,252379,33.6687917113219,33.8085376597235,29.9455603717657,29.9455603717657,252837.813218506,0.0,1.0
2016-11-10,34.56,35.01,34.151,34.31,47942,34.4972855482741,34.9464689538506,34.0890277418723,34.2477392118427,48029.1563138043,0.0,1.0
2016-11-11,35.19,35.32,34.1796,35.05,70492,35.1261423160812,35.2559064110255,34.1175758427601,34.9863963676796,70620.1511591651,0.0,1.0
2016-11-14,36.41,36.41,34.91,35.54,26562,36.3439284378663,36.3439284378663,34.846650419278,35.4755071870851,26610.2884737239,0.0,1.0
2016-11-15,35.99,36.34,35.5372,36.34,19469,35.9246905926616,36.2740554636655,35.472712268117,36.2740554636655,19504.3937314559,0.0,1.0
2016-11-16,34.9723,35.9541,34.94,35.66,42587,34.9088373663167,35.88885573875,34.8765959796498,35.5952894285721,42664.4211742519,0.0,1.0
2016-11-17,35.5956,35.799,34.8815,35.03,15313,35.5310062923074,35.734037191628,34.8182021369248,34.9664326607651,15340.8383178275,0.0,1.0
2016-11-18,35.26,36.01,34.97,36.01,5312,35.1960152902819,35.9446542995761,34.9065415400215,35.9446542995761,5321.6569675635,0.0,1.0
2016-11-21,35.42,35.66,35.06,35.66,33574,35.355724945598,35.5952894285721,34.9963782211368,35.5952894285721,33635.0359617803,0.0,1.0
2016-11-22,34.62,35.95,34.36,35.95,45460,34.5571766690176,35.8847631788326,34.297648479129,35.8847631788326,45542.6441538848,0.0,1.0
2016-11-23,35.19,35.19,33.2212,33.35,24268,35.1261423160812,35.1261423160812,33.1609150074167,33.2894812799462,24312.1180890118,0.0,1.0
2016-11-25,35.6,35.61,34.915,35.19,18516,35.5353983078286,35.5453801612859,34.8516413460066,35.1261423160812,18549.6612220267,0.0,1.0
2016-11-28,34.85,35.9,34.85,35.9,12917,34.7867592985345,35.8348539115463,34.7867592985345,35.8348539115463,12940.4825018858,0.0,1.0
2016-11-29,34.68,34.999,34.4617,34.4617,15005,34.6170677897611,34.9354889150476,34.3991639287892,34.3991639287892,15032.2783882323,0.0,1.0
2016-11-30,34.03,34.91,33.9442,34.91,7986,33.9682473150395,34.846650419278,33.8826030123763,34.846650419278,8000.51817450341,0.0,1.0
2016-12-01,33.0612,34.29,33.05,34.29,8502,33.0012053521007,34.2277755049282,32.9900256762285,34.2277755049282,8517.45623837062,0.0,1.0
2016-12-02,33.45,33.64,32.6201,33.07,16661,33.3892998145187,33.5789550302066,32.5609057961011,33.009989383143,16691.288918783,0.0,1.0
2016-12-05,33.9381,34.2399,33.5798,33.63,7684,33.8765140817674,34.1777664191073,33.5188642723939,33.5689731767493,7697.9691526276,0.0,1.0
2016-12-06,34.6528,34.6528,33.94,33.9416,5330,34.5899171483574,34.5899171483574,33.8784106339242,33.8800077304774,5339.68969072165,0.0,1.0
2016-12-07,33.3773,34.11,32.702,34.11,41248,33.3167317398845,34.0481021426976,32.642657175916,34.0481021426976,41322.9869348755,0.0,1.0
2016-12-08,33.784,33.784,32.0581,33.13,16280,33.7226937199911,33.7226937199911,31.9999256318034,33.0698805038866,16309.5962786019,0.0,1.0
2016-12-09,33.93,35.0,33.77,35.0,45293,33.868428780467,34.9364871003933,33.7087191251509,34.9364871003933,45375.3405556952,0.0,1.0
2016-12-12,33.5,33.84,33.31,33.84,8091,33.439209081805,33.7785920993517,33.2495538661172,33.7785920993517,8105.70905959266,0.0,1.0
2016-12-13,33.4525,33.91,33.44,33.91,8827,33.3917952778831,33.8484650735525,33.3793179610615,33.8484650735525,8843.04707317072,0.0,1.0
2016-12-14,33.5799,33.6802,33.28,33.38,11074,33.5189640909285,33.6190820811048,33.2196083057454,33.319426840318,11094.132014081,0.0,1.0
2016-12-15,33.96,33.9715,33.59,33.59,19261,33.8983743408388,33.9098534723146,33.5290457629203,33.5290457629203,19296.0155971838,0.0,1.0
2016-12-16,34.0928,34.47,33.96,33.96,41862,34.0309333547511,34.4074488671588,33.8983743408388,33.8983743408388,41938.1031581594,0.0,1.0
2016-12-19,33.68,34.353,33.68,33.93,4733,33.6188824440356,34.2906611817089,33.6188824440356,33.868428780467,4741.6043726427,0.0,1.0
2016-12-20,34.05,34.08,33.8293,34.02,17889,33.9882110219541,34.0181565823258,33.7679115161524,33.9582654615823,17921.5213653507,0.0,1.0
2016-12-21,33.25,33.86,33.25,33.86,7598,33.1896627453736,33.7985558062662,33.1896627453736,33.7985558062662,7611.81280864974,0.0,1.0
2016-12-22,32.7608,33.0256,32.7608,33.0256,4573,32.7013504742447,32.9656699537928,32.7013504742447,32.9656699537928,4581.31350012573,0.0,1.0
2016-12-23,33.9627,33.9627,33.303,33.303,4581,33.9010694412722,33.9010694412722,33.2425665686971,33.2425665686971,4589.32804375157,0.0,1.0
2016-12-27,33.76,34.25,33.76,34.25,12857,33.6987372716937,34.1878480910992,33.6987372716937,34.1878480910992,12880.373424692,0.0,1.0
2016-12-28,33.22,33.87,33.22,33.87,6442,33.1597171850019,33.8085376597235,33.1597171850019,33.8085376597235,6453.7112547146,0.0,1.0
2016-12-29,32.9617,33.2771,32.92,33.1942,11551,32.901885910201,33.2167135682428,32.8602615812842,33.1339640030822,11571.9991777722,0.0,1.0
2016-12-30,32.7499,33.09,32.67,32.9301,9920,32.6904702539763,33.0299530900576,32.6107152448528,32.870343253276,9938.0340960523,0.0,1.0
2017-01-03,32.67,33.165,32.67,33.03,1717,32.6107152448528,33.104816990987,32.6107152448528,32.970061969314,1720.12142569776,0.0,1.0
2017-01-04,34.28,34.28,33.01,33.01,7950,34.2177936514709,34.2177936514709,32.9500982623995,32.9500982623995,7964.45272818708,0.0,1.0
2017-01-05,34.3,34.5,34.0,34.47,6286,34.2377573583854,34.4373944275305,33.9383017546678,34.4074488671588,6297.42765401057,0.0,1.0
2017-01-06,34.745,34.91,34.74,34.8558,8206,34.6819498372333,34.846650419278,34.6769589105047,34.7925487735397,8220.91812421423,0.0,1.0
2017-01-09,36.1071,36.197,35.09,35.09,19990,36.041578096646,36.1313149592268,35.0263237815086,35.0263237815086,20026.3408850893,0.0,1.0
2017-01-10,36.36,36.41,35.5,36.41,13366,36.29401917058,36.3439284378663,35.4355797732561,36.3439284378663,13390.2987628866,0.0,1.0
2017-01-11,35.1,36.92,34.83,36.92,19620,35.0363056349659,36.8530029641863,34.76679559162,36.8530029641863,19655.6682423937,0.0,1.0
2017-01-12,35.49,35.65,34.8661,34.97,14559,35.4255979197988,35.5853075751149,34.8028300826007,34.9065415400215,14585.4675810913,0.0,1.0
2017-01-13,35.64,36.096,35.55,35.7468,5256,35.5753257216576,36.0304982393085,35.4854890405423,35.6819319165811,5265.55516218256,0.0,1.0
2017-01-17,34.9,35.37,34.72,35.37,22600,34.8366685658207,35.3058156783117,34.6569952035902,35.3058156783117,22641.0857430224,0.0,1.0
2017-01-18,35.06,35.188,34.7876,35.188,25709,34.9963782211368,35.1241459453897,34.7244725329612,35.1241459453897,25755.7377596178,0.0,1.0
2017-01-19,34.56,35.0,34.56,35.0,16806,34.4972855482741,34.9364871003933,34.4972855482741,34.9364871003933,16836.5525220015,0.0,1.0
2017-01-20,34.39,34.7277,34.36,34.7277,4353,34.3275940395007,34.6646812307522,34.297648479129,34.6646812307522,4360.91355041489,0.0,1.0
2017-01-23,34.05,34.4586,33.8676,34.24,8748,33.9882110219541,34.3960695542175,33.8061420148937,34.1778662376419,8763.90345486546,0.0,1.0
2017-01-24,33.9321,33.9321,33.25,33.25,15296,33.870524969693,33.870524969693,33.1896627453736,33.1896627453736,15323.8074126226,0.0,1.0
2017-01-25,34.3,34.38,33.97,34.17,12594,34.2377573583854,34.3176121860435,33.908356194296,34.1079932634411,12616.8953029922,0.0,1.0
2017-01-26,34.2236,34.5524,33.97,34.29,7644,34.161495997972,34.4896993396466,33.908356194296,34.2277755049282,7657.89643449837,0.0,1.0
2017-01-27,34.32,34.32,34.0801,34.12,4961,34.2577210652999,34.2577210652999,34.0182564008604,34.0580839961548,4970.01886597939,0.0,1.0
2017-01-30,33.82,34.28,33.6196,34.28,47675,33.7586283924372,34.2177936514709,33.5585920491538,34.2177936514709,47761.6709202917,0.0,1.0
2017-01-31,35.26,35.3026,33.3701,33.3701,30534,35.1960152902819,35.2385379860098,33.3095448053953,33.3095448053953,30589.5093839578,0.0,1.0
2017-02-01,35.5,35.5235,35.185,35.5,9585,35.4355797732561,35.4590371288806,35.1211513893525,35.4355797732561,9602.42508171988,0.0,1.0
2017-02-02,35.67,35.685,35.3747,35.49,8740,35.6052712820294,35.6202440622153,35.3105071494367,35.4255979197988,8755.88891123963,0.0,1.0
2017-02-03,36.41,36.41,35.67,35.9,16305,36.3439284378663,36.3439284378663,35.6052712820294,35.8348539115463,16334.6417274327,0.0,1.0
2017-02-06,36.63,36.63,36.2557,36.45,9149,36.5635292139259,36.5635292139259,36.1899084390208,36.3838558516953,9165.63245411114,0.0,1.0
2017-02-07,36.33,36.87,36.32,36.87,7596,36.2640736102082,36.8030936969,36.254091756751,36.8030936969,7609.80917274328,0.0,1.0
2017-02-08,36.62,36.7443,36.0,36.0,10134,36.5535473604686,36.6776217989423,35.9346724461188,35.9346724461188,10152.4231380438,0.0,1.0
2017-02-09,37.36,37.36,36.86,36.86,19118,37.2922045163055,37.2922045163055,36.7931118434428,36.7931118434428,19152.7556298718,0.0,1.0
2017-02-10,37.11,37.55,37.1,37.35,24419,37.0426581798742,37.4818597319934,37.0326763264169,37.2822226628483,24463.3925999497,0.0,1.0
2017-02-13,37.08,37.42,37.0431,37.42,15804,37.0127126195024,37.3520956370491,36.9758795802451,37.3520956370491,15832.730932864,0.0,1.0
2017-02-14,37.5001,37.5588,37.0,37.21,11620,37.4320502832417,37.4906437630358,36.9328577918443,37.1424767144467,11641.1246165451,0.0,1.0
2017-02-15,38.1188,38.1188,37.5339,37.63,12934,38.0496275566421,38.0496275566421,37.4657889479272,37.5617145596514,12957.5134070908,0.0,1.0
2017-02-16,37.83,38.37,37.383,38.35,8860,37.7613516287965,38.3003717154883,37.3151627792572,38.2804080085738,8876.10706562737,0.0,1.0
2017-02-17,37.93,37.985,37.38,37.78,70999,37.8611701633691,37.916070357384,37.31216822322,37.7114423615103,71128.0728614533,0.0,1.0
2017-02-21,37.61,37.9,37.4967,37.85,7740,37.5417508527369,37.8312246029973,37.4286564530662,37.781315335711,7754.07095800855,0.0,1.0
2017-02-22,37.03,37.8,37.03,37.8,7293,36.9628033522161,37.7314060684248,36.9628033522161,37.7314060684248,7306.25833291426,0.0,1.0
2017-02-23,36.723,37.4,36.52,37.4,14322,36.6563604510784,37.3321319301346,36.4537288258961,37.3321319301346,14348.0367261755,0.0,1.0
2017-02-24,36.9426,36.9426,36.54,36.54,6409,36.8755619529997,36.8755619529997,36.4736925328106,36.4736925328106,6420.65126225798,0.0,1.0
2017-02-27,38.4,38.402,36.94,36.94,18890,38.3303172758601,38.3323136465515,36.8729666711008,36.8729666711008,18924.3411365351,0.0,1.0
2017-02-28,37.94,38.63,37.6975,38.59,27879,37.8711520168263,38.559899905377,37.6290920704879,38.5199724915479,27929.6827181293,0.0,1.0
2017-03-01,38.02,38.499,37.94,38.44,12559,37.9510068444844,38.4291376250869,37.8711520168263,38.3702446896891,12581.8316746291,0.0,1.0
2017-03-02,38.1905,38.838,37.93,37.93,12996,38.1211974459306,38.7675224572879,37.8611701633691,37.8611701633691,13019.6261201911,0.0,1.0
2017-03-03,38.62,38.65,38.36,38.55,24589,38.5499180519197,38.5798636122915,38.2903898620311,38.4800450777189,24633.701651999,0.0,1.0
2017-03-06,38.38,38.64,38.0,38.64,10815,38.3103535689456,38.5698817588342,37.9310431375699,38.5698817588342,10834.6611641941,0.0,1.0
2017-03-07,37.7169,38.25,37.5273,37.96,12123,37.648456866195,38.1805894740013,37.4592009246454,37.8911157237408,12145.0390470204,0.0,1.0
2017-03-08,37.98,38.45,37.5,37.5,5261,37.9110794306554,38.3802265431464,37.4319504647071,37.4319504647071,5270.5642519487,0.0,1.0
2017-03-09,38.21,38.3299,37.6358,38.22,9396,38.1406620601722,38.2603444831247,37.5675040346566,38.1506439136295,9413.08148855922,0.0,1.0
2017-03-10,38.26,38.41,37.835,38.41,5103,38.1905713274585,38.3402991293173,37.7663425555252,38.3402991293173,5112.27701533819,0.0,1.0
2017-03-13,38.27,38.3399,37.9332,37.96,4707,38.2005531809158,38.270326336582,37.8643643564754,37.8911157237408,4715.55710585868,0.0,1.0
2017-03-14,37.5396,37.7661,37.436,37.674,5330,37.4714786043978,37.6975675852047,37.3680666025807,37.6056347148633,5339.68969072165,0.0,1.0
2017-03-15,38.47,38.536,37.7033,37.7033,4991,38.4001902500609,38.4660704828787,37.6348815454931,37.6348815454931,5000.07340457631,0.0,1.0
2017-03-16,37.999,38.56,37.85,38.56,7113,37.9300449522241,38.4900269311762,37.781315335711,38.4900269311762,7125.93110133267,0.0,1.0
2017-03-17,37.5419,38.3,37.1274,38.3,8234,37.473774430693,38.2304987412875,37.0600266048898,38.2304987412875,8248.9690269047,0.0,1.0
2017-03-20,38.31,38.37,37.45,37.45,3870,38.2404805947448,38.3003717154883,37.3820411974208,37.3820411974208,3877.03547900427,0.0,1.0
2017-03-21,36.78,38.35,36.78,38.35,26518,36.7132570157847,38.2804080085738,36.7132570157847,38.2804080085738,26566.2084837818,0.0,1.0
2017-03-22,37.0644,37.1095,36.5,36.78,17732,36.9971409281091,37.0421590872013,36.4337651189816,36.7132570157847,17764.2359466935,0.0,1.0
2017-03-23,37.1,37.32,37.01,37.01,1860,37.0326763264169,37.2522771024765,36.9428396453016,36.9428396453016,1863.38139300981,0.0,1.0
2017-03-24,37.367,37.48,37.1,37.1,3776,37.2991918137256,37.4119867577926,37.0326763264169,37.0326763264169,3782.86459140055,0.0,1.0
2017-03-27,38.2911,38.2911,36.66,36.66,21186,38.2216148917106,38.2216148917106,36.5934747742977,36.5934747742977,21224.5151571536,0.0,1.0
2017-03-28,38.05,38.34,37.83,38.0218,12870,37.9809524048561,38.2704261551166,37.7613516287965,37.9528035781067,12893.397058084,0.0,1.0
2017-03-29,38.4,38.6784,38.2332,38.33,20023,38.3303172758601,38.6082120761101,38.1638199601931,38.2604443016593,20059.4008775459,0.0,1.0
2017-03-30,37.99,38.5,37.62,38.3,10617,37.9210612841126,38.4301358104326,37.5517327061942,38.2304987412875,10636.3012094544,0.0,1.0
2017-03-31,37.75,37.99,37.3387,37.9737,15744,37.6814968011385,37.9210612841126,37.2709431684416,37.9047908629773,15772.6218556701,0.0,1.0
2017-04-03,37.17,37.54,37.17,37.4211,4361,37.1025493006177,37.4718778785361,37.1025493006177,37.3531936409294,4368.92809404073,0.0,1.0
2017-04-04,37.1166,37.4601,37.01,37.01,6074,37.0492462031559,37.3921228694127,36.9428396453016,36.9428396453016,6085.04224792558,0.0,1.0
2017-04-05,36.5535,37.3544,36.49,37.19,11191,36.4871680349779,37.2866146783695,36.4237832655243,37.1225130075322,11211.344714609,0.0,1.0
2017-04-06,36.49,36.56,36.24,36.56,20743,36.4237832655243,36.4936562397251,36.1742369290929,36.4936562397251,20780.7098038723,0.0,1.0
2017-04-07,36.7132,36.7328,36.317,36.61,6464,36.6465782346903,36.6661426674665,36.2510972007138,36.5435655070114,6475.75124968569,0.0,1.0
2017-04-10,36.45,36.915,36.45,36.912,4411,36.3838558516953,36.8480120374577,36.3838558516953,36.8450174814205,4419.01899170229,0.0,1.0
2017-04-11,36.47,36.5107,36.11,36.4028,5022,36.4038195586098,36.4444457021809,36.0444728341486,36.3367415033771,5031.12976112648,0.0,1.0
2017-04-12,36.44,36.64,36.3401,36.63,1732,36.3738739982381,36.5735110673832,36.2741552822001,36.5635292139259,1735.14869499623,0.0,1.0
2017-04-13,36.8368,36.945,36.34,36.34,3636,36.7699539434219,36.8779575978294,36.2740554636655,36.2740554636655,3642.61007794821,0.0,1.0
2017-04-17,36.86,36.951,36.6619,36.86,5974,36.7931118434428,36.8839467099038,36.5953713264545,36.7931118434428,5984.86045260246,0.0,1.0
2017-04-18,36.51,36.67,36.24,36.67,8640,36.4437469724388,36.6034566277549,36.1742369290929,36.6034566277549,8655.70711591653,0.0,1.0
2017-04-19,36.45,36.73,36.45,36.73,7761,36.3838558516953,36.6633477484985,36.3838558516953,36.6633477484985,7775.1091350264,0.0,1.0
2017-04-20,36.79,36.79,36.5319,36.5319,3800,36.723238869242,36.723238869242,36.4656072315102,36.4656072315102,3806.9082222781,0.0,1.0
2017-04-21,36.471,36.848,36.3649,36.848,6567,36.4048177439555,36.7811336192941,36.2989102787741,36.7811336192941,6578.9384988685,0.0,1.0
2017-04-24,37.1128,37.1883,36.7,36.77,10712,37.0454530988422,37.1208160924445,36.6334021881267,36.7032751623275,10731.4739150113,0.0,1.0
2017-04-25,37.696,37.9132,37.34,37.57,13999,37.6275947924693,37.8444006495609,37.272240809391,37.5018234389079,14024.4495272819,0.0,1.0
2017-04-26,37.73,37.8632,37.57,37.57,4355,37.661533094224,37.7944913822746,37.5018234389079,37.5018234389079,4362.91718632135,0.0,1.0
2017-04-27,37.76,37.8835,37.5981,37.7,8084,37.6914786545957,37.8147545447928,37.5298724471228,37.6315875338522,8098.69633392005,0.0,1.0
2017-04-28,38.0383,38.08,37.65,37.89,12181,37.9692736363112,38.0108979652279,37.5816782665659,37.8212427495401,12203.1444883078,0.0,1.0
2017-05-01,38.2903,38.4068,38.04,38.04,11197,38.220816343434,38.337104936211,37.9709705513989,37.9709705513989,11217.3556223284,0.0,1.0
2017-05-02,37.8791,38.8084,37.75,38.8084,15336,37.8103625292717,38.7379761710544,37.6814968011385,38.7379761710544,15363.8801307518,0.0,1.0
2017-05-03,37.48,37.87,36.9554,37.65,25129,37.4119867577926,37.8012790426256,36.888338725425,37.5816782665659,25174.6833467438,0.0,1.0
2017-05-04,37.48,37.96,37.4,37.96,1346,37.4119867577926,37.8911157237408,37.3321319301346,37.8911157237408,1348.44696504903,0.0,1.0
2017-05-05,37.17,37.21,37.0488,37.21,1238,37.1025493006177,37.1424767144467,36.9815692367157,37.1424767144467,1240.25062610007,0.0,1.0
2017-05-08,36.599,37.07,36.599,37.05,2478,36.5325854682084,37.0027307660451,36.5325854682084,36.9827670591306,2482.50488810661,0.0,1.0
2017-05-09,37.18,37.18,36.0,36.62,7345,37.1125311540749,37.1125311540749,35.9346724461188,36.5535473604686,7358.35286648228,0.0,1.0
2017-05-10,36.99,37.25,36.5401,37.25,4864,36.9228759383871,37.1824041282757,36.4737923513452,37.1824041282757,4872.84252451597,0.0,1.0
2017-05-11,36.8522,36.96,36.6192,36.96,5020,36.7853259977461,36.8929303780153,36.5527488121921,36.8929303780153,5029.12612522002,0.0,1.0
2017-05-12,37.19,37.2742,37.0,37.0,3300,37.1225130075322,37.2065602136423,36.9328577918443,36.9328577918443,3305.99924566256,0.0,1.0
2017-05-15,37.23,37.25,36.9448,36.95,9192,37.1624404213612,37.1824041282757,36.8777579607603,36.8829485245581,9208.71062610008,0.0,1.0
2017-05-16,37.3,37.42,37.03,37.04,22084,37.232313395562,37.3520956370491,36.9628033522161,36.9727852056734,22124.1476791551,0.0,1.0
2017-05-17,36.448,36.98,36.4143,36.98,13407,36.3818594810039,36.9128940849298,36.3482206348529,36.9128940849298,13431.3732989691,0.0,1.0
2017-05-18,37.0528,37.0528,36.5642,36.84,6282,36.9855619780987,36.9855619780987,36.4978486181772,36.7731481365283,6293.42038219763,0.0,1.0
2017-05-19,36.7379,37.1199,36.7379,37.1199,1837,36.6712334127297,37.0525402147968,36.6712334127297,37.0525402147968,1840.33958008549,0.0,1.0
2017-05-22,36.47,36.93,36.22,36.93,6592,36.4038195586098,36.8629848176436,36.1542732221784,36.8629848176436,6603.98394769927,0.0,1.0
2017-05-23,36.33,36.52,36.33,36.52,1846,36.2640736102082,36.4537288258961,36.2640736102082,36.4537288258961,1849.35594166457,0.0,1.0
2017-05-24,36.8,36.8,36.42,36.52,822,36.7332207226992,36.7332207226992,36.3539102913235,36.4537288258961,823.494357555948,0.0,1.0
2017-05-25,36.45,36.9,36.4315,36.9,7278,36.3838558516953,36.8330392572718,36.3653894227994,36.8330392572718,7291.23106361579,0.0,1.0
2017-05-26,35.975,36.5299,35.975,36.5299,4018,35.9097178124757,36.4636108608188,35.9097178124757,36.4636108608188,4025.30453608247,0.0,1.0
2017-05-30,35.2,35.9459,35.2,35.9,9205,35.1361241695384,35.8806706189151,35.1361241695384,35.8348539115463,9221.73425949208,0.0,1.0
2017-05-31,35.32,35.56,34.7849,35.56,6611,35.2559064110255,35.4954708939996,34.7217774325277,35.4954708939996,6623.01848881066,0.0,1.0
2017-06-01,36.0584,36.1042,36.002,36.002,1829,35.9929664703092,36.0386833591434,35.9366688168103,35.9366688168103,1832.32503645964,0.0,1.0
2017-06-02,36.7,36.7,36.3368,36.3402,1325,36.6334021881267,36.6334021881267,36.2708612705592,36.2742551007346,1327.40878803118,0.0,1.0
2017-06-05,36.28,36.86,35.88,36.86,6743,36.214164342922,36.7931118434428,35.8148902046318,36.7931118434428,6755.25845863716,0.0,1.0
2017-06-06,36.192,36.53,36.07,36.53,7021,36.1263240324981,36.4637106793534,36.0045454203196,36.4637106793534,7033.76384963541,0.0,1.0
2017-06-07,36.1,36.38,35.965,36.21,4450,36.0344909806914,36.3139828774945,35.8997359590184,36.1442913687212,4458.0898918783,0.0,1.0
2017-06-08,36.42,36.5,36.102,36.1423,5478,36.3539102913235,36.4337651189816,36.0364873513828,36.0767142208156,5487.95874779985,0.0,1.0
2017-06-09,36.6049,36.9024,36.35,36.35,15654,36.5384747617482,36.8354349021015,36.2840373171228,36.2840373171228,15682.4582398793,0.0,1.0
2017-06-12,36.6296,36.65,36.1442,36.25,3636,36.5631299397876,36.5834929208404,36.0786107729724,36.1842187825502,3642.6100779482,0.0,1.0
2017-06-13,37.1601,37.1601,36.62,36.62,19164,37.092667265695,37.092667265695,36.5535473604686,36.5535473604686,19198.8392557204,0.0,1.0
2017-06-14,37.46,37.695,37.12,37.2098,3929,37.3920230508781,37.6265966071236,37.0526400333314,37.1422770773776,3936.14273824491,0.0,1.0
2017-06-15,36.91,37.11,36.87,36.87,3828,36.843021110729,37.0426581798742,36.8030936969,36.8030936969,3834.95912496857,0.0,1.0
2017-06-16,37.14,37.14,36.83,36.8853,2026,37.0726037402459,37.0726037402459,36.763166283071,36.8183659326896,2029.68317324617,0.0,1.0
2017-06-19,38.45,38.5799,37.26,37.26,14919,38.3802265431464,38.5098908195561,37.192385981733,37.192385981733,14946.1220442544,0.0,1.0
2017-06-20,39.1596,39.66,37.441,37.48,23106,39.0885388644732,39.5880308114742,37.3730575293093,37.4119867577926,23148.0056273573,0.0,1.0
2017-06-21,40.73,40.73,39.29,39.29,16805,40.6560891314005,40.6560891314005,39.2187022335558,39.2187022335558,16835.5507040483,0.0,1.0
2017-06-22,41.19,41.63,40.9561,41.13,34444,41.1152543904343,41.5544559425535,40.8817788380691,41.0553632696908,34506.6175810913,0.0,1.0
2017-06-23,41.35,41.62,40.78,41.62,21839,41.2749640457504,41.5444740890963,40.7059983986868,41.5444740890963,21878.7022806135,0.0,1.0
2017-06-26,41.1499,41.69,40.816,41.69,15176,41.0752271580707,41.614347063297,40.7419330711329,41.614347063297,15203.5892582348,0.0,1.0
2017-06-27,39.5,41.0,39.5,41.0,13487,39.4283211561582,40.9255991747464,39.4283211561582,40.9255991747464,13511.5187352275,0.0,1.0
2017-06-28,40.19,40.2252,39.41,39.41,7964,40.1170690447088,40.1522051688783,39.3384844750429,39.3384844750429,7978.4781795323,0.0,1.0
2017-06-29,39.63,40.34,39.2691,40.34,8189,39.5580852511025,40.2667968465676,39.1978401598301,40.2667968465676,8203.8872190093,0.0,1.0
2017-06-30,39.669,39.74,39.38,39.58,6194,39.5970144795858,39.6678856391323,39.3085389146711,39.5081759838162,6205.2604023133,0.0,1.0
2017-07-03,40.09,40.15,39.75,39.75,2318,40.0172505101362,40.0771416308797,39.6778674925895,39.6778674925895,2322.21401558964,0.0,1.0
2017-07-05,40.6499,40.74,39.935,39.935,4707,40.5761344852079,40.6660709848578,39.8625317815488,39.8625317815488,4715.55710585869,0.0,1.0
2017-07-06,39.83,40.46,39.8201,40.46,4699,39.7577223202476,40.3865790880547,39.7478402853249,40.3865790880547,4707.54256223284,0.0,1.0
2017-07-07,40.02,40.19,40.02,40.18,2600,39.9473775359354,40.1170690447088,39.9473775359354,40.1070871912515,2604.72667840081,0.0,1.0
2017-07-10,39.765,40.2,39.57,40.2,4083,39.6928402727754,40.127050898166,39.4981941303589,40.127050898166,4090.4227030425,0.0,1.0
2017-07-11,39.792,40.0396,39.66,39.66,4514,39.71979127711,39.9669419687116,39.5880308114742,39.5880308114742,4522.20624088509,0.0,1.0
2017-07-12,40.32,40.41,40.2,40.26,9010,40.2468331396531,40.3366698207684,40.127050898166,40.1869420189095,9026.37975861201,0.0,1.0
2017-07-13,40.49,40.66,39.6396,40.2891,7330,40.4165246484264,40.5862161571998,39.5676678304214,40.2159892124702,7343.32559718381,0.0,1.0
2017-07-14,40.404,40.68,40.35,40.68,5266,40.330680708694,40.6061798641143,40.2767787000248,40.6061798641143,5275.57334171486,0.0,1.0
2017-07-17,39.95,40.4487,39.95,40.4,3074,39.8775045617346,40.375299593648,39.8775045617346,40.3266879673111,3079.58838823234,0.0,1.0
2017-07-18,39.7,39.76,39.4701,39.76,5862,39.6279582253033,39.6878493460468,39.398475414321,39.6878493460468,5872.65684184058,0.0,1.0
2017-07-19,40.09,40.4908,40.0266,40.4908,10240,40.0172505101362,40.417323196703,39.9539655592172,40.417323196703,10258.6158410862,0.0,1.0
2017-07-20,40.76,40.9213,40.4175,40.54,8178,40.6860346917723,40.8470419880378,40.3441562108613,40.4664339157127,8192.86722152376,0.0,1.0
2017-07-21,40.996,41.13,40.45,40.45,7375,40.9216064333635,41.0553632696908,40.3765972345974,40.3765972345974,7388.40740507921,0.0,1.0
2017-07-24,41.5516,41.5516,40.89,41.28,5704,41.4761982114486,41.4761982114486,40.8157987867166,41.2050910715496,5714.36960523008,0.0,1.0
2017-07-25,41.2762,41.62,40.97,41.62,2962,41.2012979672358,41.5444740890963,40.8956536143747,41.5444740890963,2967.38477747046,0.0,1.0
2017-07-26,41.2372,41.2574,41.2201,41.2415,1165,41.1623687387525,41.1825320827362,41.1452997693406,41.1666609357392,1167.11791551421,0.0,1.0
2017-07-27,40.21,41.38,40.16,41.38,11175,40.1370327516233,41.3049096061221,40.087123484337,41.3049096061221,11195.3156273573,0.0,1.0
2017-07-28,40.8,40.8122,40.33,40.33,4333,40.7259621056013,40.7381399668192,40.2568149931103,40.2568149931103,4340.87719135027,0.0,1.0
2017-07-31,40.0499,40.74,39.99,40.74,3825,39.9772232777726,40.6660709848578,39.9174319755637,40.6660709848578,3831.95367110888,0.0,1.0
2017-08-01,39.61,39.99,39.29,39.99,19474,39.538121544188,39.9174319755637,39.2187022335558,39.9174319755637,19509.402821222,0.0,1.0
2017-08-02,39.35,39.61,38.85,39.61,15934,39.2785933542993,39.538121544188,38.7795006814366,39.538121544188,15962.967266784,0.0,1.0
2017-08-03,39.26,39.34,39.104,39.34,5149,39.188756673184,39.2686115008421,39.0330397592508,39.2686115008421,5158.36064118683,0.0,1.0
2017-08-04,39.44,39.528,39.19,39.19,2252,39.3684300354146,39.4562703458385,39.1188836989832,39.1188836989832,2256.09403067639,0.0,1.0
2017-08-07,39.6092,39.6092,39.32,39.32,3467,39.5373229959114,39.5373229959114,39.2486477939276,39.2486477939276,3473.30284385215,0.0,1.0
2017-08-08,38.99,39.7,38.952,39.7,3063,38.9192466298381,39.6279582253033,38.8813155867006,39.6279582253033,3068.5683907468,0.0,1.0
2017-08-09,38.5162,38.88,38.4501,38.8,7171,38.4463064130334,38.8094462418083,38.3803263616809,38.7295914141503,7184.03654262006,0.0,1.0
2017-08-10,37.36,38.27,37.36,38.27,8429,37.2922045163055,38.2005531809158,37.2922045163055,38.2005531809158,8444.32352778477,0.0,1.0
2017-08-11,37.91,37.93,37.44,37.83,4680,37.8412064564546,37.8611701633691,37.3720593439636,37.7613516287965,4688.50802112144,0.0,1.0
2017-08-14,38.48,38.48,38.26,38.26,4018,38.4101721035181,38.4101721035181,38.1905713274585,38.1905713274585,4025.30453608248,0.0,1.0
2017-08-15,38.39,38.45,38.195,38.27,3166,38.3203354224028,38.3802265431464,38.1256892799863,38.2005531809158,3171.7556399296,0.0,1.0
2017-08-16,38.472,38.6912,38.35,38.35,1430,38.4021866207523,38.6209888485354,38.2804080085738,38.2804080085738,1432.59967312044,0.0,1.0
2017-08-17,38.0298,38.6487,38.0298,38.6487,1075,37.9607890608725,38.578565971342,37.9607890608725,38.578565971342,1076.95429972341,0.0,1.0
2017-08-18,37.754,38.029,37.66,37.95,3463,37.6854895425214,37.9599905125959,37.5916601200232,37.8811338702836,3469.29557203922,0.0,1.0
2017-08-21,37.6282,37.8679,37.3674,37.75,14274,37.5599178260291,37.7991828533995,37.2995910878639,37.6814968011385,14299.9494644204,0.0,1.0
2017-08-22,38.47,38.481,37.8969,37.9424,3680,38.4001902500609,38.4111702888639,37.8281302284256,37.8735476616561,3686.69006789037,0.0,1.0
2017-08-23,38.3947,38.6,38.3947,38.5,1379,38.3250268935277,38.5299543450052,38.3250268935277,38.4301358104326,1381.50695750566,0.0,1.0
2017-08-24,38.4485,38.67,38.278,38.67,6420,38.3787292651278,38.599827319206,38.2085386636816,38.599827319206,6431.67125974352,0.0,1.0
2017-08-25,38.9026,39.085,38.8,39.05,3038,38.8320052306217,39.0140742376821,38.7295914141503,38.9791377505817,3043.52294191602,0.0,1.0
2017-08-28,39.41,39.41,39.1791,39.21,6041,39.3384844750429,39.3384844750429,39.1080034787148,39.1388474058978,6051.98225546894,0.0,1.0
2017-08-29,39.3875,39.42,38.9754,39.01,3955,39.316025304764,39.3484663285001,38.9046731237905,38.9392103367526,3962.19000502892,0.0,1.0
2017-08-30,39.89,40.0457,39.47,39.47,6477,39.8176134409911,39.9730308993206,39.3983755957864,39.3983755957864,6488.7748830777,0.0,1.0
2017-08-31,40.889,41.07,40.3,40.33,7489,40.8148006013709,40.9954721489472,40.2268694327386,40.2568149931103,7502.61465174755,0.0,1.0
2017-09-01,41.2587,41.34,40.49,41.23,7127,41.1838297236856,41.2649821922931,40.4165246484264,41.1551818042633,7139.9565526779,0.0,1.0
2017-09-05,40.9807,41.15,40.7,41.15,2260,40.9063341975739,41.0753269766053,40.6261435710288,41.0753269766053,2264.10857430224,0.0,1.0
2017-09-06,41.38,41.48,40.884,40.98,3094,41.3049096061221,41.4047281406947,40.8098096746423,40.9056354678319,3099.62474729696,0.0,1.0
2017-09-07,41.12,41.27,41.06,41.06,5033,41.0453814162335,41.1951092180923,40.98549029549,40.98549029549,5042.14975861202,0.0,1.0
2017-09-08,40.8334,41.13,40.7828,40.79,5601,40.7593014961486,41.0553632696908,40.7087933176549,40.7159802521441,5611.18235604727,0.0,1.0
2017-09-11,40.68,40.75,40.6201,40.6498,15917,40.6061798641143,40.6760528383151,40.5463885619053,40.5760346666734,15945.9363615791,0.0,1.0
2017-09-12,40.56,40.7,40.4,40.7,4186,40.4863976226272,40.6261435710288,40.3266879673111,40.6261435710288,4193.6099522253,0.0,1.0
2017-09-13,40.5591,40.68,40.4,40.4,4792,40.4854992558161,40.6061798641143,40.3266879673111,40.3266879673111,4800.71163188332,0.0,1.0
2017-09-14,40.82,40.82,40.47,40.47,663,40.7459258125158,40.7459258125158,40.3965609415119,40.3965609415119,664.205302992206,0.0,1.0
2017-09-15,40.91,40.915,40.25,40.74,1557,40.8357624936311,40.8407534203598,40.1769601654523,40.6660709848578,1559.83055318079,0.0,1.0
2017-09-18,41.409,41.409,41.01,41.01,1253,41.3338569811482,41.3338569811482,40.9355810282037,40.9355810282037,1255.27789539854,0.0,1.0
2017-09-19,40.89,41.01,40.8103,40.9424,1583,40.8157987867166,40.9355810282037,40.7362434146623,40.8681036988326,1585.8778199648,0.0,1.0
2017-09-20,40.944,41.03,40.7,40.83,3725,40.8697007953858,40.9555447351182,40.6261435710288,40.7559076659731,3731.77187578577,0.0,1.0
2017-09-21,40.7699,41.078,40.7699,41.078,1909,40.695916726695,41.003457631713,40.695916726695,41.003457631713,1912.47047271813,0.0,1.0
2017-09-22,40.5276,40.96,40.3,40.96,3232,40.4540564174257,40.8856717609174,40.2268694327386,40.8856717609174,3237.87562484285,0.0,1.0
2017-09-25,40.8105,40.8105,40.39,40.41,1432,40.7364430517314,40.7364430517314,40.3167061138539,40.3366698207684,1434.60330902691,0.0,1.0
2017-09-26,40.212,40.629,40.212,40.629,799,40.1390291223147,40.5552724114823,40.1390291223147,40.5552724114823,800.452544631632,0.0,1.0
2017-09-27,40.806,40.806,40.4,40.4,1533,40.7319512176757,40.7319512176757,40.3266879673111,40.3266879673111,1535.78692230324,0.0,1.0
2017-09-28,41.1268,41.1268,40.7,40.7,1067,41.0521690765844,41.0521690765844,40.6261435710288,40.6261435710288,1068.93975609756,0.0,1.0
2017-09-29,41.5528,41.5528,41.22,41.47,1179,41.4773960338635,41.4773960338635,41.1451999508061,41.3947462872374,1181.14336685944,0.0,1.0
2017-10-02,42.3328,42.3328,41.93,42.0,6363,42.2559806035294,42.2559806035294,41.8539115462712,41.923784520472,6374.56763640936,0.0,1.0
2017-10-03,42.19,42.226,41.95,42.05,2276,42.1134397361598,42.1493744086059,41.8738752531857,41.9736937877582,2280.13766155394,0.0,1.0
2017-10-04,42.2919,42.4,42.22,42.22,1670,42.2151548228892,42.3230586587622,42.1433852965316,42.1433852965316,1673.0359818959,0.0,1.0
2017-10-05,42.45,42.5303,42.3827,42.518,3438,42.3729679260484,42.4531222093102,42.3057900522811,42.4408445295578,3444.25012320845,0.0,1.0
2017-10-06,42.43,42.43,42.18,42.18,1049,42.3530042191339,42.3530042191339,42.1034578827026,42.1034578827026,1050.9070329394,0.0,1.0
2017-10-09,42.2005,42.2005,42.08,42.1011,584,42.1239206822899,42.1239206822899,42.00363934813,42.0247010589248,585.06168468695,0.0,1.0
2017-10-10,41.622,41.93,41.6101,41.93,2264,41.5464704597877,41.8539115462712,41.5345920541736,41.8539115462712,2268.11584611516,0.0,1.0
2017-10-11,41.65,41.85,41.64,41.64,2097,41.574419649468,41.7740567186131,41.5644377960108,41.5644377960108,2100.81224792557,0.0,1.0
2017-10-12,41.56,41.6383,41.22,41.41,11006,41.4845829683527,41.562740880923,41.1451999508061,41.3348551664939,11026.0083932613,0.0,1.0
2017-10-13,41.4554,41.5245,41.355,41.4646,1157,41.3801727811898,41.4491473885795,41.279954972479,41.3893560863705,1159.10337188836,0.0,1.0
2017-10-16,41.5574,42.2747,41.41,42.1,6237,41.4819876864538,42.1979860349428,41.3348551664939,42.0236030550445,6248.33857430224,0.0,1.0
2017-10-17,41.82,41.98,41.82,41.97,4341,41.7441111582414,41.9038208135574,41.7441111582414,41.8938389601002,4348.89173497611,0.0,1.0
2017-10-18,41.53,41.87,41.53,41.87,1510,41.454637407981,41.7940204255276,41.454637407981,41.7940204255276,1512.74510937893,0.0,1.0
2017-10-19,41.2157,41.2157,40.9097,41.1,8155,41.1409077538194,41.1409077538194,40.8354630380274,41.025417709319,8169.82540859945,0.0,1.0
2017-10-20,41.26,41.26,40.89,41.21,9183,41.1851273646351,41.1851273646351,40.8157987867166,41.1352180973488,9199.69426452099,0.0,1.0
2017-10-23,40.51,41.24,40.51,41.24,3417,40.4364883553409,41.1651636577206,40.4364883553409,41.1651636577206,3423.2119461906,0.0,1.0
2017-10-24,39.77,40.4,39.77,40.4,5156,39.6978311995041,40.3266879673111,39.6978311995041,40.3266879673111,5165.37336685944,0.0,1.0
2017-10-25,39.51,39.8599,39.24,39.8599,11191,39.4383030096154,39.7875680620848,39.1687929662695,39.7875680620848,11211.344714609,0.0,1.0
2017-10-26,38.43,39.0232,38.361,38.9,12219,38.3602628362318,38.9523863833162,38.2913880473768,38.8294099487228,12241.2135705306,0.0,1.0
2017-10-27,39.3224,39.3224,38.485,38.8,6432,39.2510434387573,39.2510434387573,38.4151630302467,38.7295914141503,6443.6930751823,0.0,1.0
2017-10-30,39.4325,39.95,39.4325,39.71,6578,39.3609436453217,39.8775045617346,39.3609436453217,39.6379400787605,6589.95849635403,0.0,1.0
2017-10-31,39.48,39.696,39.34,39.68,11916,39.4083574492436,39.6239654839204,39.2686115008421,39.6079945183888,11937.6627307015,0.0,1.0
2017-11-01,38.76,39.52,38.69,39.52,3804,38.6896640003213,39.4482848630727,38.6197910261205,39.4482848630727,3810.91549409102,0.0,1.0
2017-11-02,38.65,38.95,38.65,38.77,3190,38.5798636122915,38.8793192160091,38.5798636122915,38.6996458537785,3195.79927080714,0.0,1.0
2017-11-03,39.6025,39.6025,38.9,38.9,2284,39.530635154095,39.530635154095,38.8294099487228,38.8294099487228,2288.15220517978,0.0,1.0
2017-11-06,39.669,39.71,39.6495,39.68,1758,39.5970144795858,39.6379400787605,39.5775498653441,39.6079945183888,1761.19596178023,0.0,1.0
2017-11-07,39.08,39.47,39.03,39.47,5075,39.0090833109534,39.3983755957864,38.9591740436672,39.3983755957864,5084.22611264773,0.0,1.0
2017-11-08,38.9744,39.306,38.7812,39.02,7560,38.9036749384448,39.2346731990874,38.7108255296506,38.9491921902099,7573.74372642696,0.0,1.0
2017-11-09,38.6062,38.96,38.59,38.96,705,38.5361430941487,38.8893010694664,38.5199724915479,38.8893010694664,706.28165702791,0.0,1.0
2017-11-10,38.76,38.99,38.57,38.99,1616,38.6896640003213,38.9192466298381,38.5000087846334,38.9192466298381,1618.93781242142,0.0,1.0
2017-11-13,38.78,39.04,38.7661,38.86,2764,38.7096277072358,38.9691558971244,38.6957529309302,38.7894825348938,2769.0248227307,0.0,1.0
2017-11-14,38.5007,38.62,38.12,38.55,2738,38.4308345401746,38.5499180519197,38.0508253790569,38.4800450777189,2742.9775559467,0.0,1.0
2017-11-15,38.04,38.1,37.33,37.372,9142,37.9709705513989,38.0308616721424,37.2622589559338,37.3041827404542,9158.61972843852,0.0,1.0
2017-11-16,38.62,38.62,38.0,38.0,3135,38.5499180519197,38.5499180519197,37.9310431375699,37.9310431375699,3140.69928337943,0.0,1.0
2017-11-17,38.7975,38.7975,38.651,38.681,3724,38.727095950786,38.727095950786,38.5808617976372,38.6108073580089,3730.77005783253,0.0,1.0
2017-11-20,38.4383,38.67,38.4208,38.54,7779,38.3685477746014,38.599827319206,38.3510795310512,38.4700632242617,7793.14185818455,0.0,1.0
2017-11-21,38.65,38.7,38.46,38.49,2984,38.5798636122915,38.6297728795777,38.3902083966036,38.4201539569754,2989.42477244154,0.0,1.0
2017-11-22,38.78,38.78,38.56,38.56,1246,38.7096277072358,38.7096277072358,38.4900269311762,38.4900269311762,1248.26516972592,0.0,1.0
2017-11-24,38.96,39.0,38.69,38.69,3128,38.8893010694664,38.9292284832954,38.6197910261205,38.6197910261205,3133.68655770681,0.0,1.0
2017-11-27,38.57,39.04,38.51,39.04,2265,38.5000087846334,38.9691558971244,38.4401176638899,38.9691558971244,2269.11766406839,0.0,1.0
2017-11-28,38.7,38.77,38.36,38.4224,4114,38.6297728795777,38.6996458537785,38.2903898620311,38.3526766276043,4121.47905959266,0.0,1.0
2017-11-29,39.17,39.2857,38.75,38.75,1641,39.0989199920687,39.2144100365692,38.679682146864,38.679682146864,1643.9832612522,0.0,1.0
2017-11-30,39.7451,39.75,39.61,39.66,2447,39.6729763843955,39.6778674925895,39.538121544188,39.5880308114742,2451.44853155645,0.0,1.0
2017-12-01,39.5388,39.8209,38.66,39.8209,1465,39.4670507475723,39.7486388336015,38.5898454657487,39.7486388336015,1467.66330148353,0.0,1.0
2017-12-04,38.8086,40.05,38.8086,39.59,1881,38.7381758081235,39.9773230963072,38.7381758081235,39.5181578372735,1884.41957002766,0.0,1.0
2017-12-05,38.6968,39.19,38.6968,39.16,1225,38.6265786864714,39.1188836989832,38.6265786864714,39.0889381386115,1227.22699270807,0.0,1.0
2017-12-06,38.2258,38.5032,38.08,38.5032,1081,38.1564333886347,38.433330003539,38.0108979652279,38.433330003539,1082.9652074428,0.0,1.0
2017-12-07,38.78,38.938,37.78,37.78,6282,38.7096277072358,38.8673409918604,37.7114423615103,37.7114423615103,6293.42038219763,0.0,1.0
2017-12-08,39.61,39.7799,39.44,39.575,8182,39.538121544188,39.7077132344267,39.3684300354146,39.5031850570876,8196.87449333668,0.0,1.0
2017-12-11,39.275,39.6794,39.23,39.36,3731,39.2037294533699,39.6073956071813,39.1588111128123,39.2885752077566,3737.78278350516,0.0,1.0
2017-12-12,39.1552,39.2833,39.021,39.2833,1284,39.084146848952,39.2120143917394,38.9501903755556,39.2120143917394,1286.3342519487,0.0,1.0
2017-12-13,40.2,40.2,39.71,39.71,3560,40.127050898166,40.127050898166,39.6379400787605,39.6379400787605,3566.47191350264,0.0,1.0
2017-12-14,39.3806,40.1831,39.3806,39.77,2945,39.3091378258785,40.1101815658233,39.3091378258785,39.6978311995041,2950.35387226553,0.0,1.0
2017-12-15,39.7799,39.78,39.671,39.671,1842,39.7077132344267,39.7078130529613,39.5990108502772,39.5990108502772,1845.34866985165,0.0,1.0
2017-12-18,39.8038,39.9424,39.8038,39.9424,4661,39.7315698641896,39.8699183531071,39.7315698641896,39.8699183531071,4669.47348001005,0.0,1.0
2017-12-19,39.82,40.13,39.6976,40.1,2604,39.7477404667903,40.0571779239652,39.6255625804735,40.0272323635935,2608.73395021373,0.0,1.0
2017-12-20,39.77,40.44,39.77,40.44,2536,39.77,40.44,39.77,40.44,2536,0.0723,1.0
2017-12-21,40.3599,40.3599,40.08,40.27,4221,40.3599,40.3599,40.08,40.27,4221,0.0,1.0
2017-12-22,40.4999,40.586,40.1,40.49,16636,40.4999,40.586,40.1,40.49,16636,0.0,1.0
2017-12-26,40.83,40.86,40.5874,40.67,3288,40.83,40.86,40.5874,40.67,3288,0.0,1.0
2017-12-27,40.86,41.03,40.86,41.03,2304,40.86,41.03,40.86,41.03,2304,0.0,1.0
2017-12-28,40.9797,41.18,40.81,41.18,1919,40.9797,41.18,40.81,41.18,1919,0.0,1.0
2017-12-29,40.56,41.11,40.56,41.0,3097,40.56,41.11,40.56,41.0,3097,0.0,1.0
2018-01-02,41.08,41.08,40.515,40.94,2680,41.08,41.08,40.515,40.94,2680,0.0,1.0
2018-01-03,41.5655,41.57,41.08,41.13,4554,41.5655,41.57,41.08,41.13,4554,0.0,1.0
2018-01-04,41.2005,41.25,40.95,41.128,4168,41.2005,41.25,40.95,41.128,4168,0.0,1.0
2018-01-05,41.2794,41.2794,41.13,41.2092,2286,41.2794,41.2794,41.13,41.2092,2286,0.0,1.0
2018-01-08,40.3,41.07,40.2,41.07,8287,40.3,41.07,40.2,41.07,8287,0.0,1.0
2018-01-09,40.989,41.0511,40.8951,40.8951,1889,40.989,41.0511,40.8951,40.8951,1889,0.0,1.0
2018-01-10,40.77,40.835,40.43,40.43,965,40.77,40.835,40.43,40.43,965,0.0,1.0
2018-01-11,41.081,41.15,41.05,41.15,3555,41.081,41.15,41.05,41.15,3555,0.0,1.0
2018-01-12,41.61,41.659,41.2514,41.29,4440,41.61,41.659,41.2514,41.29,4440,0.0,1.0
2018-01-16,41.19,41.7,41.19,41.611,1623,41.19,41.7,41.19,41.611,1623,0.0,1.0
2018-01-17,40.65,40.65,40.3004,40.4328,3725,40.65,40.65,40.3004,40.4328,3725,0.0,1.0
2018-01-18,40.7126,40.8212,40.68,40.68,1195,40.7126,40.8212,40.68,40.68,1195,0.0,1.0
2018-01-19,41.2931,41.304,40.8,40.8,4235,41.2931,41.304,40.8,40.8,4235,0.0,1.0
2018-01-22,43.431,43.49,42.53,42.53,7599,43.431,43.49,42.53,42.53,7599,0.0,1.0
2018-01-23,44.38,44.38,43.55,43.55,2848,44.38,44.38,43.55,43.55,2848,0.0,1.0
2018-01-24,43.736,44.26,43.26,44.26,7152,43.736,44.26,43.26,44.26,7152,0.0,1.0
2018-01-25,44.056,44.26,43.64,44.26,1851,44.056,44.26,43.64,44.26,1851,0.0,1.0
2018-01-26,44.36,44.5786,44.2771,44.5317,2586,44.36,44.5786,44.2771,44.5317,2586,0.0,1.0
2018-01-29,45.0,45.1799,44.65,44.65,10497,45.0,45.1799,44.65,44.65,10497,0.0,1.0
2018-01-30,44.14,44.5,44.015,44.06,17520,44.14,44.5,44.015,44.06,17520,0.0,1.0
2018-01-31,43.3,44.18,43.1556,44.14,14174,43.3,44.18,43.1556,44.14,14174,0.0,1.0
2018-02-01,43.3799,43.5999,43.25,43.485,11208,43.3799,43.5999,43.25,43.485,11208,0.0,1.0
2018-02-02,42.78,43.26,42.55,43.04,8251,42.78,43.26,42.55,43.04,8251,0.0,1.0
2018-02-05,41.544,42.77,41.1,42.56,8102,41.544,42.77,41.1,42.56,8102,0.0,1.0
2018-02-06,41.9168,41.9168,39.89,39.89,15490,41.9168,41.9168,39.89,39.89,15490,0.0,1.0
2018-02-07,41.8392,41.89,41.3962,41.89,3603,41.8392,41.89,41.3962,41.89,3603,0.0,1.0
2018-02-08,39.8946,41.26,39.85,41.26,3129,39.8946,41.26,39.85,41.26,3129,0.0,1.0
2018-02-09,39.42,39.73,38.19,39.51,13739,39.42,39.73,38.19,39.51,13739,0.0,1.0
2018-02-12,40.8,41.1566,39.96,39.96,2667,40.8,41.1566,39.96,39.96,2667,0.0,1.0
2018-02-13,41.0425,41.07,40.865,40.93,1114,41.0425,41.07,40.865,40.93,1114,0.0,1.0
2018-02-14,41.6799,41.8099,40.8999,40.8999,1884,41.6799,41.8099,40.8999,40.8999,1884,0.0,1.0
2018-02-15,42.16,42.2074,42.03,42.08,4957,42.16,42.2074,42.03,42.08,4957,0.0,1.0
2018-02-16,42.2275,42.48,42.2275,42.36,635,42.2275,42.48,42.2275,42.36,635,0.0,1.0
2018-02-20,41.972,42.35,41.95,42.25,2610,41.972,42.35,41.95,42.25,2610,0.0,1.0
2018-02-21,42.0304,42.27,41.97,42.0066,1729,42.0304,42.27,41.97,42.0066,1729,0.0,1.0
2018-02-22,41.7132,42.075,41.68,42.075,1896,41.7132,42.075,41.68,42.075,1896,0.0,1.0
2018-02-23,42.22,42.23,41.9,42.0,11137,42.22,42.23,41.9,42.0,11137,0.0,1.0
2018-02-26,42.69,42.6947,42.6049,42.6049,1097,42.69,42.6947,42.6049,42.6049,1097,0.0,1.0
2018-02-27,42.345,42.69,42.345,42.69,9572,42.345,42.69,42.345,42.69,9572,0.0,1.0
2018-02-28,41.4103,41.99,41.404,41.99,2895,41.4103,41.99,41.404,41.99,2895,0.0,1.0
2018-03-01,40.83,41.1,40.65,41.1,1283,40.83,41.1,40.65,41.1,1283,0.0,1.0
2018-03-02,41.77,41.77,40.0,40.2903,4630,41.77,41.77,40.0,40.2903,4630,0.0,1.0
2018-03-05,42.45,42.45,41.46,41.46,3206,42.45,42.45,41.46,41.46,3206,0.0,1.0
2018-03-06,42.4999,42.4999,42.01,42.01,1966,42.4999,42.4999,42.01,42.01,1966,0.0,1.0
2018-03-07,43.02,43.02,42.705,42.705,929,43.02,43.02,42.705,42.705,929,0.0,1.0
2018-03-08,43.4678,43.4678,43.32,43.32,448,43.4678,43.4678,43.32,43.32,448,0.0,1.0
2018-03-09,44.086,44.09,43.6035,43.97,1583,44.086,44.09,43.6035,43.97,1583,0.0,1.0
2018-03-12,44.09,44.09,43.84,43.84,2122,44.09,44.09,43.84,43.84,2122,0.0,1.0
2018-03-13,44.16,44.5625,44.16,44.5625,400,44.16,44.5625,44.16,44.5625,400,0.0,1.0
2018-03-14,43.75,44.01,43.64,44.01,9590,43.75,44.01,43.64,44.01,9590,0.0,1.0
2018-03-15,42.9538,43.74,42.9538,43.74,817,42.9538,43.74,42.9538,43.74,817,0.0,1.0
2018-03-16,43.12,43.71,43.12,43.71,820,43.12,43.71,43.12,43.71,820,0.0,1.0
2018-03-19,41.85,42.78,41.85,42.65,3583,41.85,42.78,41.85,42.65,3583,0.0,1.0
2018-03-20,41.85,42.37,41.85,42.37,2251,41.85,42.37,41.85,42.37,2251,0.0,1.0
2018-03-21,42.4361,42.4361,42.2754,42.2754,964,42.4361,42.4361,42.2754,42.2754,964,0.0,1.0
2018-03-22,41.87,42.33,41.87,42.211,2304,41.87,42.33,41.87,42.211,2304,0.0,1.0
2018-03-23,40.75,41.736,40.75,41.71,910,40.75,41.736,40.75,41.71,910,0.0,1.0
2018-03-26,41.35,41.35,40.6272,40.77,5044,41.35,41.35,40.6272,40.77,5044,0.0,1.0
2018-03-27,41.65,41.65,41.2,41.2,46137,41.65,41.65,41.2,41.2,46137,0.0,1.0
2018-03-28,40.8399,41.16,40.05,41.16,44926,40.8399,41.16,40.05,41.16,44926,0.0,1.0
2018-03-29,41.275,41.275,40.74,40.74,1508,41.275,41.275,40.74,40.74,1508,0.0,1.0
2018-04-02,39.4977,41.0,39.4977,41.0,13753,39.4977,41.0,39.4977,41.0,13753,0.0,1.0
2018-04-03,39.91,39.91,39.54,39.54,697,39.91,39.91,39.54,39.54,697,0.0,1.0
2018-04-04,40.295,40.295,40.26,40.26,3207,40.295,40.295,40.26,40.26,3207,0.0,1.0
2018-04-05,40.72,40.72,40.69,40.69,340,40.72,40.72,40.69,40.69,340,0.0,1.0
2018-04-06,40.3,40.41,40.3,40.41,267,40.3,40.41,40.3,40.41,267,0.0,1.0
2018-04-09,40.605,40.605,40.16,40.43,1255,40.605,40.605,40.16,40.43,1255,0.0,1.0
2018-04-10,40.952,41.05,40.7419,40.7419,2668,40.952,41.05,40.7419,40.7419,2668,0.0,1.0
2018-04-11,41.571,41.6406,41.53,41.6,724,41.571,41.6406,41.53,41.6,724,0.0,1.0
2018-04-12,41.93,42.1,41.93,42.09,4402,41.93,42.1,41.93,42.09,4402,0.0,1.0
2018-04-13,41.44,41.4728,41.44,41.4728,738,41.44,41.4728,41.44,41.4728,738,0.0,1.0
2018-04-16,41.2,41.48,41.2,41.31,5427,41.2,41.48,41.2,41.31,5427,0.0,1.0
2018-04-17,42.258,42.258,41.32,41.32,5111,42.258,42.258,41.32,41.32,5111,0.0,1.0
2018-04-18,42.02,42.0799,42.02,42.0799,1091,42.02,42.0799,42.02,42.0799,1091,0.0,1.0
2018-04-19,41.56,41.84,41.56,41.84,760,41.56,41.84,41.56,41.84,760,0.0,1.0
2018-04-20,41.1599,41.1599,41.0899,41.0899,355,41.1599,41.1599,41.0899,41.0899,355,0.0,1.0
2018-04-23,40.816,40.916,40.816,40.916,656,40.816,40.916,40.816,40.916,656,0.0,1.0
2018-04-24,40.19,40.823,39.9,40.823,1338,40.19,40.823,39.9,40.823,1338,0.0,1.0
2018-04-25,39.7204,40.25,39.7204,40.25,1109,39.7204,40.25,39.7204,40.25,1109,0.0,1.0
2018-04-26,40.8194,40.8855,39.6,39.6,1261,40.8194,40.8855,39.6,39.6,1261,0.0,1.0
2018-04-27,40.7878,40.7878,40.7878,40.7878,799,40.7878,40.7878,40.7878,40.7878,799,0.0,1.0
2018-04-30,41.0,41.1,41.0,41.1,458,41.0,41.1,41.0,41.1,458,0.0,1.0
2018-05-01,40.433,40.433,40.03,40.03,2085,40.433,40.433,40.03,40.03,2085,0.0,1.0
2018-05-02,40.67,40.73,40.0,40.0,3736,40.67,40.73,40.0,40.0,3736,0.0,1.0
2018-05-03,40.0,40.04,39.739,40.0,1534,40.0,40.04,39.739,40.0,1534,0.0,1.0
2018-05-04,40.76,40.88,40.76,40.88,1234,40.76,40.88,40.76,40.88,1234,0.0,1.0
2018-05-07,41.3155,41.37,41.081,41.09,4281,41.3155,41.37,41.081,41.09,4281,0.0,1.0
2018-05-08,40.985,40.985,40.42,40.42,364,40.985,40.985,40.42,40.42,364,0.0,1.0
2018-05-09,41.761,41.79,41.02,41.02,981,41.761,41.79,41.02,41.02,981,0.0,1.0
2018-05-10,41.5702,42.11,41.5702,41.64,47718,41.5702,42.11,41.5702,41.64,47718,0.0,1.0
2018-05-11,42.77,42.8,41.92,42.1,5415,42.77,42.8,41.92,42.1,5415,0.0,1.0
2018-05-14,43.0355,43.43,42.68,42.68,4563,43.0355,43.43,42.68,42.68,4563,0.0,1.0
2018-05-15,43.52,43.52,43.4199,43.44,1576,43.52,43.52,43.4199,43.44,1576,0.0,1.0
2018-05-16,43.62,43.69,43.4816,43.4816,2111,43.62,43.69,43.4816,43.4816,2111,0.0,1.0
2018-05-17,43.03,43.03,42.96,42.96,342,43.03,43.03,42.96,42.96,342,0.0,1.0
2018-05-18,43.1891,43.33,43.17,43.33,2099,43.1891,43.33,43.17,43.33,2099,0.0,1.0
2018-05-21,42.3242,42.9799,42.324,42.9799,1457,42.3242,42.9799,42.324,42.9799,1457,0.0,1.0
2018-05-22,42.47,42.651,42.47,42.651,996,42.47,42.651,42.47,42.651,996,0.0,1.0
2018-05-23,42.348,42.4555,42.25,42.25,1539,42.348,42.4555,42.25,42.25,1539,0.0,1.0
2018-05-24,42.555,42.6,42.5135,42.5199,1169,42.555,42.6,42.5135,42.5199,1169,0.0,1.0
2018-05-25,42.72,42.72,42.641,42.641,2180,42.72,42.72,42.641,42.641,2180,0.0,1.0
2018-05-29,42.244,42.74,42.24,42.74,3327,42.244,42.74,42.24,42.74,3327,0.0,1.0
2018-05-30,43.294,43.294,43.294,43.294,478,43.294,43.294,43.294,43.294,478,0.0,1.0
2018-05-31,43.47,43.6849,43.3136,43.6849,3156,43.47,43.6849,43.3136,43.6849,3156,0.0,1.0
2018-06-01,44.02,44.33,43.88,44.33,1209,44.02,44.33,43.88,44.33,1209,0.0,1.0
2018-06-04,43.12,44.2652,42.93,44.2652,26526,43.12,44.2652,42.93,44.2652,26526,0.0,1.0
2018-06-05,43.403,43.4144,43.3219,43.3219,1276,43.403,43.4144,43.3219,43.3219,1276,0.0,1.0
2018-06-06,43.95,43.95,43.16,43.16,1517,43.95,43.95,43.16,43.16,1517,0.0,1.0
2018-06-07,43.5759,43.5759,43.52,43.52,360,43.5759,43.5759,43.52,43.52,360,0.0,1.0
2018-06-08,43.95,44.04,43.08,43.08,32853,43.95,44.04,43.08,43.08,32853,0.0,1.0
2018-06-11,43.744,43.845,43.6701,43.6701,1456,43.744,43.845,43.6701,43.6701,1456,0.0,1.0
2018-06-12,44.2478,44.2478,44.09,44.09,820,44.2478,44.2478,44.09,44.09,820,0.0,1.0
2018-06-13,44.0187,44.33,44.0187,44.0599,974,44.0187,44.33,44.0187,44.0599,974,0.0,1.0
2018-06-14,44.1223,44.1223,44.1223,44.1223,574,44.1223,44.1223,44.1223,44.1223,574,0.0,1.0
2018-06-15,44.555,44.56,44.2615,44.3148,6053,44.555,44.56,44.2615,44.3148,6053,0.0,1.0
2018-06-18,44.14,44.14,43.69,43.69,7549,44.14,44.14,43.69,43.69,7549,0.0,1.0
2018-06-19,45.16,45.2801,44.54,44.54,35927,45.16,45.2801,44.54,44.54,35927,0.0,1.0
2018-06-20,46.17,46.2224,45.56,45.56,5038,46.17,46.2224,45.56,45.56,5038,0.0,1.0
2018-06-21,45.29,46.19,45.27,46.19,3657,45.29,46.19,45.27,46.19,3657,0.0,1.0
2018-06-22,45.4599,45.495,45.3256,45.495,1986,45.4599,45.495,45.3256,45.495,1986,0.0,1.0
2018-06-25,44.371,45.05,44.05,45.05,16509,44.371,45.05,44.05,45.05,16509,0.0,1.0
2018-06-26,44.59,44.95,44.45,44.8,3189,44.59,44.95,44.45,44.8,3189,0.0,1.0
2018-06-27,43.36,44.0943,43.36,44.0943,1777,43.36,44.0943,43.36,44.0943,1777,0.0,1.0
2018-06-28,43.1446,43.23,42.18,43.23,5473,43.1446,43.23,42.18,43.23,5473,0.0,1.0
2018-06-29,43.8866,44.0399,43.6808,43.6808,709,43.8866,44.0399,43.6808,43.6808,709,0.0,1.0
2018-07-02,43.97,44.0356,43.58,43.58,2020,43.97,44.0356,43.58,43.58,2020,0.0,1.0
2018-07-03,44.7948,44.7948,44.69,44.69,597,44.7948,44.7948,44.69,44.69,597,0.0,1.0
2018-07-05,44.82,44.8501,44.66,44.66,1381,44.82,44.8501,44.66,44.66,1381,0.0,1.0
2018-07-06,46.19,46.19,46.0,46.0,1265,46.19,46.19,46.0,46.0,1265,0.0,1.0
2018-07-09,46.199,46.62,45.9083,46.62,1106,46.199,46.62,45.9083,46.62,1106,0.0,1.0
2018-07-10,45.764,46.0,45.764,46.0,1599,45.764,46.0,45.764,46.0,1599,0.0,1.0
2018-07-11,45.78,45.8792,45.68,45.8792,1320,45.78,45.8792,45.68,45.8792,1320,0.0,1.0
2018-07-12,46.33,46.39,46.12,46.12,1906,46.33,46.39,46.12,46.12,1906,0.0,1.0
2018-07-13,46.7,46.78,46.46,46.46,4948,46.7,46.78,46.46,46.46,4948,0.0,1.0
2018-07-16,45.8539,46.55,45.7899,46.55,1560,45.8539,46.55,45.7899,46.55,1560,0.0,1.0
2018-07-17,46.5299,46.5299,46.26,46.301,2299,46.5299,46.5299,46.26,46.301,2299,0.0,1.0
2018-07-18,46.3255,46.3653,46.3,46.31,2484,46.3255,46.3653,46.3,46.31,2484,0.0,1.0
2018-07-19,46.3255,46.3255,46.3255,46.3255,123,46.3255,46.3255,46.3255,46.3255,123,0.0,1.0
2018-07-20,46.5345,46.8,46.3699,46.4,2881,46.5345,46.8,46.3699,46.4,2881,0.0,1.0
2018-07-23,46.3504,46.46,46.11,46.11,2129,46.3504,46.46,46.11,46.11,2129,0.0,1.0
2018-07-24,45.5899,46.6699,45.4994,46.59,3947,45.5899,46.6699,45.4994,46.59,3947,0.0,1.0
2018-07-25,45.41,45.8612,45.07,45.07,2596,45.41,45.8612,45.07,45.07,2596,0.0,1.0
2018-07-26,45.2998,45.704,45.2492,45.2697,2581,45.2998,45.704,45.2492,45.2697,2581,0.0,1.0
2018-07-27,44.2658,44.2658,43.95,44.02,1693,44.2658,44.2658,43.95,44.02,1693,0.0,1.0
2018-07-30,44.2658,44.2658,44.2658,44.2658,262,44.2658,44.2658,44.2658,44.2658,262,0.0,1.0
2018-07-31,44.1607,44.3286,44.02,44.3286,1371,44.1607,44.3286,44.02,44.3286,1371,0.0,1.0
2018-08-01,44.3975,44.3975,44.3975,44.3975,210,44.3975,44.3975,44.3975,44.3975,210,0.0,1.0
2018-08-02,44.938,45.0134,44.55,44.55,820,44.938,45.0134,44.55,44.55,820,0.0,1.0
2018-08-03,44.19,44.99,44.12,44.99,1075,44.19,44.99,44.12,44.99,1075,0.0,1.0
2018-08-06,44.231,44.231,44.231,44.231,300,44.231,44.231,44.231,44.231,300,0.0,1.0
2018-08-07,44.2312,44.2312,44.2312,44.2312,208,44.2312,44.2312,44.2312,44.2312,208,0.0,1.0
2018-08-08,44.2699,44.3499,44.25,44.25,2668,44.2699,44.3499,44.25,44.25,2668,0.0,1.0
2018-08-09,44.3748,44.389,44.3,44.3,497,44.3748,44.389,44.3,44.3,497,0.0,1.0
2018-08-10,43.85,43.95,43.85,43.95,1155,43.85,43.95,43.85,43.95,1155,0.0,1.0
2018-08-13,43.4102,43.46,43.39,43.45,1641,43.4102,43.46,43.39,43.45,1641,0.0,1.0
2018-08-14,43.6234,43.7762,43.581,43.67,1621,43.6234,43.7762,43.581,43.67,1621,0.0,1.0
2018-08-15,42.8107,42.8107,42.761,42.791,1807,42.8107,42.8107,42.761,42.791,1807,0.0,1.0
2018-08-16,43.224,43.224,42.6726,42.6726,1345,43.224,43.224,42.6726,42.6726,1345,0.0,1.0
2018-08-17,43.3825,43.3825,43.28,43.28,2902,43.3825,43.3825,43.28,43.28,2902,0.0,1.0
2018-08-20,43.1099,43.14,42.9495,43.14,2082,43.1099,43.14,42.9495,43.14,2082,0.0,1.0
2018-08-21,43.78,43.8189,43.25,43.25,1437,43.78,43.8189,43.25,43.25,1437,0.0,1.0
2018-08-22,44.12,44.2399,44.1,44.19,2810,44.12,44.2399,44.1,44.19,2810,0.0,1.0
2018-08-23,44.08,44.46,43.8014,44.46,1205,44.08,44.46,43.8014,44.46,1205,0.0,1.0
2018-08-24,43.8225,44.1844,43.786,44.1844,839,43.8225,44.1844,43.786,44.1844,839,0.0,1.0
2018-08-27,44.6,44.7599,44.17,44.17,2385,44.6,44.7599,44.17,44.17,2385,0.0,1.0
2018-08-28,44.6568,44.6568,44.29,44.29,2959,44.6568,44.6568,44.29,44.29,2959,0.0,1.0
2018-08-29,45.28,45.28,45.0301,45.0301,2962,45.28,45.28,45.0301,45.0301,2962,0.0,1.0
2018-08-30,45.3662,45.4912,45.29,45.29,1256,45.3662,45.4912,45.29,45.29,1256,0.0,1.0
2018-08-31,45.5759,45.6329,45.45,45.6329,3735,45.5759,45.6329,45.45,45.6329,3735,0.0,1.0
2018-09-04,45.115,45.23,44.9,45.23,1546,45.115,45.23,44.9,45.23,1546,0.0,1.0
2018-09-05,45.1799,45.386,45.0701,45.3601,1224,45.1799,45.386,45.0701,45.3601,1224,0.0,1.0
2018-09-06,44.3794,45.16,44.19,45.16,2188,44.3794,45.16,44.19,45.16,2188,0.0,1.0
2018-09-07,44.24,44.24,44.1042,44.2,2010,44.24,44.24,44.1042,44.2,2010,0.0,1.0
2018-09-10,44.01,44.1819,43.8758,44.12,5061,44.01,44.1819,43.8758,44.12,5061,0.0,1.0
2018-09-11,43.6299,43.6299,43.6299,43.6299,199,43.6299,43.6299,43.6299,43.6299,199,0.0,1.0
2018-09-12,43.73,43.73,43.73,43.73,297,43.73,43.73,43.73,43.73,297,0.0,1.0
2018-09-13,43.72,43.84,43.59,43.59,3215,43.72,43.84,43.59,43.59,3215,0.0,1.0
2018-09-14,43.8294,43.8294,43.69,43.77,1836,43.8294,43.8294,43.69,43.77,1836,0.0,1.0
2018-09-17,43.41,43.4212,43.4,43.4,1909,43.41,43.4212,43.4,43.4,1909,0.0,1.0
2018-09-18,43.87,43.9145,43.605,43.605,1109,43.87,43.9145,43.605,43.605,1109,0.0,1.0
2018-09-19,43.9734,44.08,43.8908,44.08,952,43.9734,44.08,43.8908,44.08,952,0.0,1.0
2018-09-20,44.6756,44.6756,44.1987,44.1987,4543,44.6756,44.6756,44.1987,44.1987,4543,0.0,1.0
2018-09-21,44.2099,44.3504,44.2099,44.3504,549,44.2099,44.3504,44.2099,44.3504,549,0.0,1.0
2018-09-24,44.7266,44.73,44.6283,44.6283,1016,44.7266,44.73,44.6283,44.6283,1016,0.0,1.0
2018-09-25,45.18,45.26,45.06,45.1,946,45.18,45.26,45.06,45.1,946,0.0,1.0
2018-09-26,45.247,45.247,45.247,45.247,330,45.247,45.247,45.247,45.247,330,0.0,1.0
2018-09-27,45.32,45.32,45.2702,45.2702,847,45.32,45.32,45.2702,45.2702,847,0.0,1.0
2018-09-28,45.3999,45.3999,45.25,45.25,512,45.3999,45.3999,45.25,45.25,512,0.0,1.0
2018-10-01,45.01,45.83,45.01,45.83,3099,45.01,45.83,45.01,45.83,3099,0.0,1.0
2018-10-02,43.818,44.028,43.818,44.028,900,43.818,44.028,43.818,44.028,900,0.0,1.0
2018-10-03,44.5399,44.5399,43.7373,43.7373,3010,44.5399,44.5399,43.7373,43.7373,3010,0.0,1.0
2018-10-04,43.2314,44.14,43.07,44.14,3463,43.2314,44.14,43.07,44.14,3463,0.0,1.0
2018-10-05,43.0236,43.4,42.3,43.3,5421,43.0236,43.4,42.3,43.3,5421,0.0,1.0
2018-10-08,42.36,42.621,41.87,42.46,7325,42.36,42.621,41.87,42.46,7325,0.0,1.0
2018-10-09,42.08,42.7378,42.08,42.5,1812,42.08,42.7378,42.08,42.5,1812,0.0,1.0
2018-10-10,40.6177,41.8199,40.6177,41.75,3095,40.6177,41.8199,40.6177,41.75,3095,0.0,1.0
2018-10-11,40.0801,40.6151,39.89,40.46,5325,40.0801,40.6151,39.89,40.46,5325,0.0,1.0
2018-10-12,40.355,40.6799,39.8,40.46,16561,40.355,40.6799,39.8,40.46,16561,0.0,1.0
2018-10-15,40.3457,40.3457,39.93,40.14,2333,40.3457,40.3457,39.93,40.14,2333,0.0,1.0
2018-10-16,41.8435,41.8435,40.34,40.34,4605,41.8435,41.8435,40.34,40.34,4605,0.0,1.0
2018-10-17,41.9201,42.0022,41.68,41.68,1403,41.9201,42.0022,41.68,41.68,1403,0.0,1.0
2018-10-18,41.1687,41.35,40.97,41.35,2247,41.1687,41.35,40.97,41.35,2247,0.0,1.0
2018-10-19,40.56,41.64,40.4808,41.64,690,40.56,41.64,40.4808,41.64,690,0.0,1.0
2018-10-22,39.4182,39.5801,39.1514,39.58,3226,39.4182,39.5801,39.1514,39.58,3226,0.0,1.0
2018-10-23,39.5265,39.6619,36.6037,38.77,2587,39.5265,39.6619,36.6037,38.77,2587,0.0,1.0
2018-10-24,36.4,38.53,36.4,38.53,4742,36.4,38.53,36.4,38.53,4742,0.0,1.0
2018-10-25,38.2099,38.2299,37.1469,37.1469,2029,38.2099,38.2299,37.1469,37.1469,2029,0.0,1.0
2018-10-26,37.4,37.775,36.7,37.1724,4235,37.4,37.775,36.7,37.1724,4235,0.0,1.0
2018-10-29,35.6153,38.02,35.6153,37.83,7191,35.6153,38.02,35.6153,37.83,7191,0.0,1.0
2018-10-30,36.0167,36.55,36.0167,36.07,2194,36.0167,36.55,36.0167,36.07,2194,0.0,1.0
2018-10-31,36.3399,37.0,36.3399,37.0,5695,36.3399,37.0,36.3399,37.0,5695,0.0,1.0
2018-11-01,38.1559,38.1559,36.27,36.27,2971,38.1559,38.1559,36.27,36.27,2971,0.0,1.0
2018-11-02,38.021,38.65,37.64,38.53,4907,38.021,38.65,37.64,38.53,4907,0.0,1.0
2018-11-05,38.1566,38.2039,37.81,38.2039,1125,38.1566,38.2039,37.81,38.2039,1125,0.0,1.0
2018-11-06,37.86,38.55,37.74,38.17,3349,37.86,38.55,37.74,38.17,3349,0.0,1.0
2018-11-07,38.63,38.6863,38.4819,38.5566,9478,38.63,38.6863,38.4819,38.5566,9478,0.0,1.0
2018-11-08,39.12,39.29,38.7701,38.98,3094,39.12,39.29,38.7701,38.98,3094,0.0,1.0
2018-11-09,37.17,38.0234,37.16,38.0234,2403,37.17,38.0234,37.16,38.0234,2403,0.0,1.0
2018-11-12,36.4,36.6291,36.09,36.58,3960,36.4,36.6291,36.09,36.58,3960,0.0,1.0
2018-11-13,36.4728,36.698,36.4728,36.698,1533,36.4728,36.698,36.4728,36.698,1533,0.0,1.0
2018-11-14,35.26,36.1299,35.0,36.1299,3269,35.26,36.1299,35.0,36.1299,3269,0.0,1.0
2018-11-15,36.2,36.433,35.35,35.35,26544,36.2,36.433,35.35,35.35,26544,0.0,1.0
2018-11-16,36.99,36.99,36.059,36.059,2774,36.99,36.99,36.059,36.059,2774,0.0,1.0
2018-11-19,36.38,36.525,36.38,36.525,776,36.38,36.525,36.38,36.525,776,0.0,1.0
2018-11-20,36.2101,36.3317,35.4299,35.48,12405,36.2101,36.3317,35.4299,35.48,12405,0.0,1.0
2018-11-21,36.8013,36.8831,36.39,36.4,3775,36.8013,36.8831,36.39,36.4,3775,0.0,1.0
2018-11-23,37.29,37.29,37.2,37.2,1123,37.29,37.29,37.2,37.2,1123,0.0,1.0
2018-11-26,37.4312,37.4312,37.1501,37.4008,2925,37.4312,37.4312,37.1501,37.4008,2925,0.0,1.0
2018-11-27,36.865,36.8799,36.86,36.87,3141,36.865,36.8799,36.86,36.87,3141,0.0,1.0
2018-11-28,38.1367,38.1367,36.85,37.1021,2262,38.1367,38.1367,36.85,37.1021,2262,0.0,1.0
2018-11-29,38.37,38.415,37.15,37.5,6206,38.37,38.415,37.15,37.5,6206,0.0,1.0
2018-11-30,38.34,38.34,37.96,38.1,3462,38.34,38.34,37.96,38.1,3462,0.0,1.0
2018-12-03,39.98,40.0,39.5,39.5,2239,39.98,40.0,39.5,39.5,2239,0.0,1.0
2018-12-04,38.33,40.215,38.33,40.215,1751,38.33,40.215,38.33,40.215,1751,0.0,1.0
2018-12-06,38.2597,38.4646,36.92,36.92,2351,38.2597,38.4646,36.92,36.92,2351,0.0,1.0
2018-12-07,37.4462,38.35,37.4462,38.35,1916,37.4462,38.35,37.4462,38.35,1916,0.0,1.0
2018-12-10,37.9897,37.9897,37.41,37.41,655,37.9897,37.9897,37.41,37.41,655,0.0,1.0
2018-12-11,37.76,38.34,37.75,38.34,3311,37.76,38.34,37.75,38.34,3311,0.0,1.0
2018-12-12,38.3704,38.53,38.26,38.4052,1987,38.3704,38.53,38.26,38.4052,1987,0.0,1.0
2018-12-13,37.3515,38.06,37.3515,37.9101,14075,37.3515,38.06,37.3515,37.9101,14075,0.0,1.0
2018-12-14,36.8296,37.4545,36.8296,37.31,3473,36.8296,37.4545,36.8296,37.31,3473,0.0,1.0
2018-12-17,36.0122,36.89,35.66,35.84,2802,36.0122,36.89,35.66,35.84,2802,0.0,1.0
2018-12-18,35.4253,36.26,35.4253,36.26,4347,35.4253,36.26,35.4253,36.26,4347,0.0,1.0
2018-12-19,34.5789,36.38,34.3,35.79,7399,34.5789,36.38,34.3,35.79,7399,0.0,1.0
2018-12-20,33.7116,34.37,33.44,34.27,2205,33.7116,34.37,33.44,34.27,2205,0.0,1.0
2018-12-21,32.208,33.7,32.208,33.7,7521,32.208,33.7,32.208,33.7,7521,0.0,1.0
2018-12-24,31.9891,32.4153,31.02,31.02,4150,31.9891,32.4153,31.02,31.02,4150,0.0,1.0
2018-12-26,34.0963,34.0963,32.26,32.7699,7219,34.0963,34.0963,32.26,32.7699,7219,0.0,1.0
2018-12-27,33.84,33.88,32.72,33.85,15420,33.84,33.88,32.72,33.85,15420,0.0,1.0
2018-12-28,33.94,34.0263,33.5,33.85,5655,33.94,34.0263,33.5,33.85,5655,0.0,1.0
2018-12-31,34.9,34.9,34.4142,34.82,4099,34.9,34.9,34.4142,34.82,4099,0.0,1.0
2019-01-02,35.2181,35.2181,34.24,34.24,2759,35.2181,35.2181,34.24,34.24,2759,0.0,1.0
2019-01-03,34.8326,35.794,34.8326,35.794,200,34.8326,35.794,34.8326,35.794,200,0.0,1.0
2019-01-04,36.5094,36.517,35.68,35.68,1000,36.5094,36.517,35.68,35.68,1000,0.0,1.0
2019-01-07,38.6932,38.6932,38.0,38.0,7515,38.6932,38.6932,38.0,38.0,7515,0.0,1.0
2019-01-08,39.3275,39.3275,38.83,39.2664,2789,39.3275,39.3275,38.83,39.2664,2789,0.0,1.0
2019-01-09,39.4891,39.779,39.24,39.24,5361,39.4891,39.779,39.24,39.24,5361,0.0,1.0
2019-01-10,40.1013,40.1013,39.11,39.11,3727,40.1013,40.1013,39.11,39.11,3727,0.0,1.0
2019-01-11,40.1285,40.1885,39.92,39.9411,2773,40.1285,40.1885,39.92,39.9411,2773,0.0,1.0
2019-01-14,39.3603,39.765,39.08,39.0801,6105,39.3603,39.765,39.08,39.0801,6105,0.0,1.0
2019-01-15,40.3919,40.46,39.56,39.5968,6492,40.3919,40.46,39.56,39.5968,6492,0.0,1.0
2019-01-16,40.295,40.62,40.295,40.62,2936,40.295,40.62,40.295,40.62,2936,0.0,1.0
2019-01-17,40.5729,40.73,40.34,40.36,4041,40.5729,40.73,40.34,40.36,4041,0.0,1.0
2019-01-18,40.7935,40.7935,40.15,40.15,1022,40.7935,40.7935,40.15,40.15,1022,0.0,1.0
2019-01-22,39.7845,40.79,39.7114,40.79,3146,39.7845,40.79,39.7114,40.79,3146,0.0,1.0
2019-01-23,39.4667,40.1457,39.4333,39.8,1849,39.4667,40.1457,39.4333,39.8,1849,0.0,1.0
2019-01-24,39.6153,39.62,39.31,39.37,2065,39.6153,39.62,39.31,39.37,2065,0.0,1.0
2019-01-25,40.6066,40.6066,40.0,40.0,621,40.6066,40.6066,40.0,40.0,621,0.0,1.0
2019-01-28,39.7203,39.78,39.7123,39.7651,1876,39.7203,39.78,39.7123,39.7651,1876,0.0,1.0
2019-01-29,39.6547,39.69,39.4729,39.4729,2303,39.6547,39.69,39.4729,39.4729,2303,0.0,1.0
2019-01-30,40.3942,40.3942,39.694,39.7222,1431,40.3942,40.3942,39.694,39.7222,1431,0.0,1.0
2019-01-31,41.1619,41.1619,40.8383,40.8383,3152,41.1619,41.1619,40.8383,40.8383,3152,0.0,1.0
2019-02-01,41.3364,41.3364,40.86,40.86,1909,41.3364,41.3364,40.86,40.86,1909,0.0,1.0
2019-02-04,41.3606,41.3606,41.06,41.25,3047,41.3606,41.3606,41.06,41.25,3047,0.0,1.0
2019-02-05,41.3617,41.82,41.072,41.66,5207,41.3617,41.82,41.072,41.66,5207,0.0,1.0
2019-02-06,41.1639,41.57,40.935,41.57,4534,41.1639,41.57,40.935,41.57,4534,0.0,1.0
2019-02-07,40.3701,41.12,40.15,40.65,10933,40.3701,41.12,40.15,40.65,10933,0.0,1.0
2019-02-08,40.4262,40.43,40.1022,40.1022,2129,40.4262,40.43,40.1022,40.1022,2129,0.0,1.0
2019-02-11,40.5041,40.5041,40.36,40.36,3016,40.5041,40.5041,40.36,40.36,3016,0.0,1.0
2019-02-12,40.8971,40.94,40.69,40.72,1074,40.8971,40.94,40.69,40.72,1074,0.0,1.0
2019-02-13,41.1749,41.37,41.09,41.22,2871,41.1749,41.37,41.09,41.22,2871,0.0,1.0
2019-02-14,41.3326,41.3326,41.08,41.2,1634,41.3326,41.3326,41.08,41.2,1634,0.0,1.0
2019-02-15,42.1645,42.1645,41.93,41.93,377,42.1645,42.1645,41.93,41.93,377,0.0,1.0
2019-02-19,41.8345,42.48,41.82,42.48,2936,41.8345,42.48,41.82,42.48,2936,0.0,1.0
2019-02-20,41.4973,42.0,41.37,41.91,2514,41.4973,42.0,41.37,41.91,2514,0.0,1.0
2019-02-21,40.7449,41.5,40.7449,41.5,832,40.7449,41.5,40.7449,41.5,832,0.0,1.0
2019-02-22,41.4812,41.57,41.27,41.27,1682,41.4812,41.57,41.27,41.27,1682,0.0,1.0
2019-02-25,43.7468,43.7468,43.52,43.52,1289,43.7468,43.7468,43.52,43.52,1289,0.0,1.0
2019-02-26,43.69,43.9739,43.69,43.7,2244,43.69,43.9739,43.69,43.7,2244,0.0,1.0
2019-02-27,44.5601,44.5601,44.0,44.0,674,44.5601,44.5601,44.0,44.0,674,0.0,1.0
2019-02-28,44.2662,44.73,44.2662,44.73,1605,44.2662,44.73,44.2662,44.73,1605,0.0,1.0
2019-03-01,45.789,45.8099,45.34,45.43,3346,45.789,45.8099,45.34,45.43,3346,0.0,1.0
2019-03-04,45.452,45.9188,44.93,45.9188,5575,45.452,45.9188,44.93,45.9188,5575,0.0,1.0
2019-03-05,45.2004,45.898,45.2004,45.594,10756,45.2004,45.898,45.2004,45.594,10756,0.0,1.0
2019-03-06,43.4124,44.5931,43.37,44.5931,98017,43.4124,44.5931,43.37,44.5931,98017,0.0,1.0
2019-03-07,43.3196,43.6,43.02,43.02,4086,43.3196,43.6,43.02,43.02,4086,0.0,1.0
2019-03-08,43.1551,43.1551,42.64,42.67,2675,43.1551,43.1551,42.64,42.67,2675,0.0,1.0
2019-03-11,44.2298,44.2298,43.47,43.54,32407,44.2298,44.2298,43.47,43.54,32407,0.0,1.0
2019-03-12,44.717,44.91,44.39,44.6,9443,44.717,44.91,44.39,44.6,9443,0.0,1.0
2019-03-13,45.5709,45.5733,44.94,45.13,3007,45.5709,45.5733,44.94,45.13,3007,0.0,1.0
2019-03-14,45.0743,45.7242,45.02,45.7242,3526,45.0743,45.7242,45.02,45.7242,3526,0.0,1.0
2019-03-15,45.3134,45.35,45.1532,45.2499,5478,45.3134,45.35,45.1532,45.2499,5478,0.0,1.0
2019-03-18,45.5124,46.0801,45.202,45.59,9671,45.5124,46.0801,45.202,45.59,9671,0.0,1.0
2019-03-19,45.4543,45.759,45.4106,45.675,14067,45.4543,45.759,45.4106,45.675,14067,0.0,1.0
2019-03-20,44.9875,45.62,44.94,45.31,3916,44.9875,45.62,44.94,45.31,3916,0.0,1.0
2019-03-21,45.4568,45.4568,44.95,44.98,9949,45.4568,45.4568,44.95,44.98,9949,0.0,1.0
2019-03-22,43.5874,44.99,43.5874,44.8565,18149,43.5874,44.99,43.5874,44.8565,18149,0.0,1.0
2019-03-25,43.4468,44.1246,42.69,43.34,44103,43.4468,44.1246,42.69,43.34,44103,0.0,1.0
2019-03-26,44.25,44.25,43.8278,43.8278,1699,44.25,44.25,43.8278,43.8278,1699,0.0,1.0
2019-03-27,43.4815,43.77,43.4815,43.62,3476,43.4815,43.77,43.4815,43.62,3476,0.0,1.0
2019-03-28,43.9879,43.9879,43.47,43.47,4205,43.9879,43.9879,43.47,43.47,4205,0.0,1.0
2019-03-29,44.8105,44.85,44.56,44.56,3553,44.8105,44.85,44.56,44.56,3553,0.0,1.0
2019-04-01,44.7009,45.84,44.6343,45.28,11155,44.7009,45.84,44.6343,45.28,11155,0.0,1.0
2019-04-02,45.404,45.49,44.8,44.8,5806,45.404,45.49,44.8,44.8,5806,0.0,1.0
2019-04-03,45.6394,45.98,45.5,45.98,5413,45.6394,45.98,45.5,45.98,5413,0.0,1.0
2019-04-04,45.2914,46.0,45.04,46.0,4055,45.2914,46.0,45.04,46.0,4055,0.0,1.0
2019-04-05,46.3002,46.3009,45.84,45.84,5232,46.3002,46.3009,45.84,45.84,5232,0.0,1.0
2019-04-08,45.82,46.39,45.12,46.39,8100,45.82,46.39,45.12,46.39,8100,0.0,1.0
2019-04-09,44.9713,45.7139,44.9713,45.52,7398,44.9713,45.7139,44.9713,45.52,7398,0.0,1.0
2019-04-10,45.4942,45.598,45.42,45.42,1560,45.4942,45.598,45.42,45.42,1560,0.0,1.0
2019-04-11,44.3813,45.79,44.33,45.79,20888,44.3813,45.79,44.33,45.79,20888,0.0,1.0
2019-04-12,44.0195,44.65,43.94,44.631,4550,44.0195,44.65,43.94,44.631,4550,0.0,1.0
2019-04-15,43.63,44.2,43.3399,44.2,4615,43.63,44.2,43.3399,44.2,4615,0.0,1.0
2019-04-16,43.25,44.0199,43.25,43.78,9592,43.25,44.0199,43.25,43.78,9592,0.0,1.0
2019-04-17,41.3,43.5173,41.2609,43.26,7209,41.3,43.5173,41.2609,43.26,7209,0.0,1.0
2019-04-18,41.1691,41.4,40.8966,41.4,3531,41.1691,41.4,40.8966,41.4,3531,0.0,1.0
2019-04-22,41.3593,41.38,41.053,41.2,16092,41.3593,41.38,41.053,41.2,16092,0.0,1.0
2019-04-23,42.5248,42.6699,41.24,41.24,4835,42.5248,42.6699,41.24,41.24,4835,0.0,1.0
2019-04-24,41.9944,42.21,41.7,41.85,3484,41.9944,42.21,41.7,41.85,3484,0.0,1.0
2019-04-25,42.1958,42.295,41.55,41.7829,2146,42.1958,42.295,41.55,41.7829,2146,0.0,1.0
2019-04-26,42.5165,42.53,42.0474,42.12,3054,42.5165,42.53,42.0474,42.12,3054,0.0,1.0
2019-04-29,42.4293,42.8459,42.4293,42.8459,4830,42.4293,42.8459,42.4293,42.8459,4830,0.0,1.0
2019-04-30,41.8443,42.5,41.82,42.5,1934,41.8443,42.5,41.82,42.5,1934,0.0,1.0
2019-05-01,41.3524,42.035,41.3524,41.71,2769,41.3524,42.035,41.3524,41.71,2769,0.0,1.0
2019-05-02,41.6411,41.6597,40.9401,41.6597,3570,41.6411,41.6597,40.9401,41.6597,3570,0.0,1.0
2019-05-03,42.5553,42.5553,42.3,42.3,2387,42.5553,42.5553,42.3,42.3,2387,0.0,1.0
2019-05-06,42.8878,42.8878,42.1955,42.2049,1177,42.8878,42.8878,42.1955,42.2049,1177,0.0,1.0
2019-05-07,41.4057,42.18,41.2699,42.18,3146,41.4057,42.18,41.2699,42.18,3146,0.0,1.0
2019-05-08,41.3626,41.3626,41.0,41.08,1553,41.3626,41.3626,41.0,41.08,1553,0.0,1.0
2019-05-09,41.3414,41.57,41.0,41.0,1288,41.3414,41.57,41.0,41.0,1288,0.0,1.0
2019-05-10,40.724,40.8622,40.03,40.75,6106,40.724,40.8622,40.03,40.75,6106,0.0,1.0
2019-05-13,38.9688,39.96,38.9688,39.96,3109,38.9688,39.96,38.9688,39.96,3109,0.0,1.0
2019-05-14,39.4427,39.519,39.26,39.38,1984,39.4427,39.519,39.26,39.38,1984,0.0,1.0
2019-05-15,39.858,39.9356,39.75,39.9356,486,39.858,39.9356,39.75,39.9356,486,0.0,1.0
2019-05-16,40.0642,40.5299,40.0642,40.4651,2461,40.0642,40.5299,40.0642,40.4651,2461,0.0,1.0
2019-05-17,39.7785,40.2355,39.7785,40.2251,3713,39.7785,40.2355,39.7785,40.2251,3713,0.0,1.0
2019-05-20,38.9031,39.0727,38.88,39.06,2129,38.9031,39.0727,38.88,39.06,2129,0.0,1.0
2019-05-21,40.0935,40.0935,39.47,39.47,1407,40.0935,40.0935,39.47,39.47,1407,0.0,1.0
2019-05-22,39.9527,40.2,39.5,39.77,1104,39.9527,40.2,39.5,39.77,1104,0.0,1.0
2019-05-23,39.5077,39.5077,39.1,39.26,2514,39.5077,39.5077,39.1,39.26,2514,0.0,1.0
2019-05-24,39.8136,40.21,39.07,39.07,5308,39.8136,40.21,39.07,39.07,5308,0.0,1.0
2019-05-28,39.4028,39.9,39.4028,39.9,1076,39.4028,39.9,39.4028,39.9,1076,0.0,1.0
2019-05-29,38.9142,39.18,38.46,39.18,5962,38.9142,39.18,38.46,39.18,5962,0.0,1.0
2019-05-30,38.8438,38.8438,38.7293,38.78,864,38.8438,38.8438,38.7293,38.78,864,0.0,1.0
2019-05-31,38.1224,38.5934,38.09,38.42,2926,38.1224,38.5934,38.09,38.42,2926,0.0,1.0
2019-06-03,38.6487,38.9299,38.19,38.19,1461,38.6487,38.9299,38.19,38.19,1461,0.0,1.0
2019-06-04,39.3476,39.3476,39.19,39.26,2698,39.3476,39.3476,39.19,39.26,2698,0.0,1.0
2019-06-05,39.2293,39.2356,39.2,39.2356,709,39.2293,39.2356,39.2,39.2356,709,0.0,1.0
2019-06-06,38.5296,38.83,38.5296,38.83,523,38.5296,38.83,38.5296,38.83,523,0.0,1.0
2019-06-07,38.903,38.95,38.47,38.6,1710,38.903,38.95,38.47,38.6,1710,0.0,1.0
2019-06-10,38.6137,39.2019,38.6137,39.2019,1240,38.6137,39.2019,38.6137,39.2019,1240,0.0,1.0
2019-06-11,38.3148,38.57,38.2744,38.57,1257,38.3148,38.57,38.2744,38.57,1257,0.0,1.0
2019-06-12,38.4035,38.4665,38.09,38.15,1459,38.4035,38.4665,38.09,38.15,1459,0.0,1.0
2019-06-13,38.7873,38.8492,38.33,38.5,3967,38.7873,38.8492,38.33,38.5,3967,0.0,1.0
2019-06-14,38.133,38.47,38.133,38.47,978,38.133,38.47,38.133,38.47,978,0.0,1.0
2019-06-17,40.4779,40.55,39.25,39.3,4205,40.4779,40.55,39.25,39.3,4205,0.0,1.0
2019-06-18,41.0987,41.2011,41.06,41.06,800,41.0987,41.2011,41.06,41.06,800,0.0,1.0
2019-06-19,41.3105,41.35,41.24,41.35,3099,41.3105,41.35,41.24,41.35,3099,0.0,1.0
2019-06-20,41.2172,42.06,41.2172,42.0,1083,41.2172,42.06,41.2172,42.0,1083,0.0,1.0
2019-06-21,41.1682,41.17,40.75,40.75,5300,41.1682,41.17,40.75,40.75,5300,0.0,1.0
2019-06-24,40.0925,40.88,40.0925,40.88,1926,40.0925,40.88,40.0925,40.88,1926,0.0,1.0
2019-06-25,39.8706,40.5215,39.8706,40.02,1327,39.8706,40.5215,39.8706,40.02,1327,0.0,1.0
2019-06-26,39.3297,39.72,39.32,39.72,804,39.3297,39.72,39.32,39.72,804,0.0,1.0
2019-06-27,40.3067,40.3067,39.91,39.91,1174,40.3067,40.3067,39.91,39.91,1174,0.0,1.0
2019-06-28,41.0592,41.0592,40.74,40.74,1634,41.0592,41.0592,40.74,40.74,1634,0.0,1.0
2019-07-01,41.3038,41.66,41.16,41.66,2493,41.3038,41.66,41.16,41.66,2493,0.0,1.0
2019-07-02,40.7727,40.88,40.67,40.88,1424,40.7727,40.88,40.67,40.88,1424,0.0,1.0
2019-07-03,41.3169,41.3169,41.08,41.12,2569,41.3169,41.3169,41.08,41.12,2569,0.0,1.0
2019-07-05,40.6005,41.18,40.44,40.44,1571,40.6005,41.18,40.44,40.44,1571,0.0,1.0
2019-07-08,39.853,40.62,39.6827,39.94,2654,39.853,40.62,39.6827,39.94,2654,0.0,1.0
2019-07-09,40.5685,40.5685,40.09,40.09,1554,40.5685,40.5685,40.09,40.09,1554,0.0,1.0
2019-07-10,40.6691,40.68,40.0,40.0,4499,40.6691,40.68,40.0,40.0,4499,0.0,1.0
2019-07-11,39.9192,40.35,39.87,40.35,1729,39.9192,40.35,39.87,40.35,1729,0.0,1.0
2019-07-12,39.7866,39.99,39.6,39.79,4951,39.7866,39.99,39.6,39.79,4951,0.0,1.0
2019-07-15,39.71,39.92,39.66,39.7065,2092,39.71,39.92,39.66,39.7065,2092,0.0,1.0
2019-07-16,39.5483,39.79,39.5343,39.79,885,39.5483,39.79,39.5343,39.79,885,0.0,1.0
2019-07-17,39.5666,39.71,39.24,39.24,689,39.5666,39.71,39.24,39.24,689,0.0,1.0
2019-07-18,40.0502,40.0502,39.72,39.72,1889,40.0502,40.0502,39.72,39.72,1889,0.0,1.0
2019-07-19,39.3065,39.96,39.3065,39.96,1870,39.3065,39.96,39.3065,39.96,1870,0.0,1.0
2019-07-22,39.2851,39.49,39.15,39.15,1862,39.2851,39.49,39.15,39.15,1862,0.0,1.0
2019-07-23,39.0541,39.18,38.8865,39.18,5445,39.0541,39.18,38.8865,39.18,5445,0.0,1.0
2019-07-24,39.221,39.221,38.71,38.85,2362,39.221,39.221,38.71,38.85,2362,0.0,1.0
2019-07-25,38.4849,38.9201,38.45,38.91,7722,38.4849,38.9201,38.45,38.91,7722,0.0,1.0
2019-07-26,39.0285,39.0285,38.68,38.68,1909,39.0285,39.0285,38.68,38.68,1909,0.0,1.0
2019-07-29,38.16,38.2,37.89,37.89,6109,38.16,38.2,37.89,37.89,6109,0.0,1.0
2019-07-30,38.6815,38.6815,38.33,38.33,362,38.6815,38.6815,38.33,38.33,362,0.0,1.0
2019-07-31,38.3976,39.1437,38.19,38.96,8208,38.3976,39.1437,38.19,38.96,8208,0.0,1.0
2019-08-01,38.6154,39.37,38.4,38.52,4369,38.6154,39.37,38.4,38.52,4369,0.0,1.0
2019-08-02,38.1766,38.1766,37.84,38.08,1755,38.1766,38.1766,37.84,38.08,1755,0.0,1.0
2019-08-05,37.228,37.45,36.885,37.31,92214,37.228,37.45,36.885,37.31,92214,0.0,1.0
2019-08-06,38.1976,38.1976,37.34,37.34,8792,38.1976,38.1976,37.34,37.34,8792,0.0,1.0
2019-08-07,38.26,38.33,37.75,37.91,3551,38.26,38.33,37.75,37.91,3551,0.0,1.0
2019-08-08,38.63,38.64,38.3,38.3,9601,38.63,38.64,38.3,38.3,9601,0.0,1.0
2019-08-09,38.4959,38.4959,37.98,38.16,935,38.4959,38.4959,37.98,38.16,935,0.0,1.0
2019-08-12,37.822,38.29,37.822,38.169,3200,37.822,38.29,37.822,38.169,3200,0.0,1.0
2019-08-13,38.2799,38.585,38.23,38.585,1706,38.2799,38.585,38.23,38.585,1706,0.0,1.0
2019-08-14,37.5942,37.925,37.56,37.56,1743,37.5942,37.925,37.56,37.56,1743,0.0,1.0
2019-08-15,37.3382,37.6102,37.3382,37.51,2218,37.3382,37.6102,37.3382,37.51,2218,0.0,1.0
2019-08-16,38.16,38.16,37.45,37.45,1504,38.16,38.16,37.45,37.45,1504,0.0,1.0
2019-08-19,38.7161,38.7161,38.6993,38.6993,477,38.7161,38.7161,38.6993,38.6993,477,0.0,1.0
2019-08-20,38.2069,38.27,38.15,38.2183,1076,38.2069,38.27,38.15,38.2183,1076,0.0,1.0
2019-08-21,38.5325,38.5325,38.375,38.4722,909,38.5325,38.5325,38.375,38.4722,909,0.0,1.0
2019-08-22,37.84,38.11,37.45,38.11,5323,37.84,38.11,37.45,38.11,5323,0.0,1.0
2019-08-23,36.8695,37.7578,36.8396,37.7578,3066,36.8695,37.7578,36.8396,37.7578,3066,0.0,1.0
2019-08-26,37.156,37.59,37.03,37.59,2505,37.156,37.59,37.03,37.59,2505,0.0,1.0
2019-08-27,36.6523,36.7632,36.6523,36.6771,790,36.6523,36.7632,36.6523,36.6771,790,0.0,1.0
2019-08-28,37.0214,37.074,36.7087,36.7087,667,37.0214,37.074,36.7087,36.7087,667,0.0,1.0
2019-08-29,37.3639,37.3639,36.995,37.18,2312,37.3639,37.3639,36.995,37.18,2312,0.0,1.0
2019-08-30,37.254,37.254,37.254,37.254,100,37.254,37.254,37.254,37.254,100,0.0,1.0
2019-09-03,36.523,36.523,36.523,36.523,100,36.523,36.523,36.523,36.523,100,0.0,1.0
2019-09-04,36.39,36.39,36.06,36.1,1203,36.39,36.39,36.06,36.1,1203,0.0,1.0
2019-09-05,36.6983,36.6983,36.5,36.67,1793,36.6983,36.6983,36.5,36.67,1793,0.0,1.0
2019-09-06,36.4666,36.63,36.2151,36.63,783,36.4666,36.63,36.2151,36.63,783,0.0,1.0
2019-09-09,36.6877,36.6877,36.24,36.24,3409,36.6877,36.6877,36.24,36.24,3409,0.0,1.0
2019-09-10,37.8203,37.8203,36.5,36.5,758,37.8203,37.8203,36.5,36.5,758,0.0,1.0
2019-09-11,38.346,38.35,38.202,38.202,1463,38.346,38.35,38.202,38.202,1463,0.0,1.0
2019-09-12,38.0881,38.28,37.98,38.28,2084,38.0881,38.28,37.98,38.28,2084,0.0,1.0
2019-09-13,37.9913,38.3506,37.9913,38.0843,1155,37.9913,38.3506,37.9913,38.0843,1155,0.0,1.0
2019-09-16,38.7224,38.7224,38.41,38.41,305,38.7224,38.7224,38.41,38.41,305,0.0,1.0
2019-09-17,38.6253,38.7454,38.6253,38.7454,127,38.6253,38.7454,38.6253,38.7454,127,0.0,1.0
2019-09-18,38.357,38.4019,38.1359,38.1359,2525,38.357,38.4019,38.1359,38.1359,2525,0.0,1.0
2019-09-19,38.3956,38.4358,38.3956,38.4358,198,38.3956,38.4358,38.3956,38.4358,198,0.0,1.0
2019-09-20,38.4538,38.76,38.42,38.6,1010,38.4538,38.76,38.42,38.6,1010,0.0,1.0
2019-09-23,38.2139,38.6,37.7,37.7,6086,38.2139,38.6,37.7,37.7,6086,0.0,1.0
2019-09-24,37.1577,37.9937,37.1577,37.9937,1037,37.1577,37.9937,37.1577,37.9937,1037,0.0,1.0
2019-09-25,37.3362,37.471,37.3362,37.471,504,37.3362,37.471,37.3362,37.471,504,0.0,1.0
2019-09-26,36.0982,36.13,36.0982,36.13,2471,36.0982,36.13,36.0982,36.13,2471,0.0,1.0
2019-09-27,35.9416,36.5874,35.9201,36.15,1261,35.9416,36.5874,35.9201,36.15,1261,0.0,1.0
2019-09-30,35.8631,36.1029,35.8631,36.0,1777,35.8631,36.1029,35.8631,36.0,1777,0.0,1.0
2019-10-01,35.3519,36.35,35.24,36.35,2877,35.3519,36.35,35.24,36.35,2877,0.0,1.0
2019-10-02,35.3018,35.445,34.56,34.56,3796,35.3018,35.445,34.56,34.56,3796,0.0,1.0
2019-10-03,35.94,35.94,34.95,35.53,5156,35.94,35.94,34.95,35.53,5156,0.0,1.0
2019-10-04,35.9216,36.23,35.47,35.8,2280,35.9216,36.23,35.47,35.8,2280,0.0,1.0
2019-10-07,35.8037,35.98,35.78,35.87,2552,35.8037,35.98,35.78,35.87,2552,0.0,1.0
2019-10-08,34.902,35.2,34.88,34.88,1431,34.902,35.2,34.88,34.88,1431,0.0,1.0
2019-10-09,34.7565,35.12,34.7565,34.89,2158,34.7565,35.12,34.7565,34.89,2158,0.0,1.0
2019-10-10,35.1986,35.1986,34.92,34.95,2006,35.1986,35.1986,34.92,34.95,2006,0.0,1.0
2019-10-11,35.6364,35.8629,35.6364,35.84,431,35.6364,35.8629,35.6364,35.84,431,0.0,1.0
2019-10-14,35.5242,35.8458,35.39,35.4,1650,35.5242,35.8458,35.39,35.4,1650,0.0,1.0
2019-10-15,36.1852,36.2567,36.02,36.02,1913,36.1852,36.2567,36.02,36.02,1913,0.0,1.0
2019-10-16,36.1329,36.23,35.73,35.73,1560,36.1329,36.23,35.73,35.73,1560,0.0,1.0
2019-10-17,36.42,36.588,36.41,36.48,3036,36.42,36.588,36.41,36.48,3036,0.0,1.0
2019-10-18,36.2558,36.3399,36.21,36.3399,634,36.2558,36.3399,36.21,36.3399,634,0.0,1.0
2019-10-21,37.0047,37.0617,36.69,36.69,858,37.0047,37.0617,36.69,36.69,858,0.0,1.0
2019-10-22,37.3227,37.77,37.24,37.77,2298,37.3227,37.77,37.24,37.77,2298,0.0,1.0
2019-10-23,37.2857,37.68,37.2786,37.42,932,37.2857,37.68,37.2786,37.42,932,0.0,1.0
2019-10-24,37.2432,37.2432,37.04,37.1115,963,37.2432,37.2432,37.04,37.1115,963,0.0,1.0
2019-10-25,37.7377,37.7377,37.22,37.22,443,37.7377,37.7377,37.22,37.22,443,0.0,1.0
2019-10-28,38.3615,38.3615,38.07,38.07,601,38.3615,38.3615,38.07,38.07,601,0.0,1.0
2019-10-29,38.3892,38.5501,38.0,38.0,2133,38.3892,38.5501,38.0,38.0,2133,0.0,1.0
2019-10-30,38.16,38.3925,38.08,38.3925,1895,38.16,38.3925,38.08,38.3925,1895,0.0,1.0
2019-10-31,37.8219,37.8219,37.61,37.61,1588,37.8219,37.8219,37.61,37.61,1588,0.0,1.0
2019-11-01,38.8285,38.8285,38.0,38.0,1810,38.8285,38.8285,38.0,38.0,1810,0.0,1.0
2019-11-04,38.6584,38.81,38.64,38.75,2951,38.6584,38.81,38.64,38.75,2951,0.0,1.0
2019-11-05,38.7326,38.95,38.61,38.68,4000,38.7326,38.95,38.61,38.68,4000,0.0,1.0
2019-11-06,38.096,38.45,38.096,38.4034,2450,38.096,38.45,38.096,38.4034,2450,0.0,1.0
2019-11-07,38.4205,38.5164,38.354,38.354,1447,38.4205,38.5164,38.354,38.354,1447,0.0,1.0
2019-11-08,39.45,39.5,38.69,38.73,5672,39.45,39.5,38.69,38.73,5672,0.0,1.0
2019-11-11,39.4398,39.56,39.16,39.56,3060,39.4398,39.56,39.16,39.56,3060,0.0,1.0
2019-11-12,39.5003,39.9,39.5003,39.65,3433,39.5003,39.9,39.5003,39.65,3433,0.0,1.0
2019-11-13,39.7064,40.1,39.2,39.23,5850,39.7064,40.1,39.2,39.23,5850,0.0,1.0
2019-11-14,39.3635,39.47,39.2,39.37,2421,39.3635,39.47,39.2,39.37,2421,0.0,1.0
2019-11-15,39.8117,39.8117,39.5822,39.68,851,39.8117,39.8117,39.5822,39.68,851,0.0,1.0
2019-11-18,39.9529,39.9529,39.62,39.63,3045,39.9529,39.9529,39.62,39.63,3045,0.0,1.0
2019-11-19,40.97,41.13,40.2,40.2,8695,40.97,41.13,40.2,40.2,8695,0.0,1.0
2019-11-20,41.3337,41.5,41.18,41.18,2245,41.3337,41.5,41.18,41.18,2245,0.0,1.0
2019-11-21,41.7317,41.7317,41.2,41.2,1362,41.7317,41.7317,41.2,41.2,1362,0.0,1.0
2019-11-22,41.871,41.9,41.66,41.72,1933,41.871,41.9,41.66,41.72,1933,0.0,1.0
2019-11-25,43.4125,43.46,42.4,42.4,8841,43.4125,43.46,42.4,42.4,8841,0.0,1.0
2019-11-26,43.4882,43.6172,43.3,43.3,637,43.4882,43.6172,43.3,43.3,637,0.0,1.0
2019-11-27,43.9871,44.02,43.2,43.2,13048,43.9871,44.02,43.2,43.2,13048,0.0,1.0
2019-11-29,44.1163,44.33,44.11,44.33,371,44.1163,44.33,44.11,44.33,371,0.0,1.0
2019-12-02,43.9005,44.1,43.55,44.1,3803,43.9005,44.1,43.55,44.1,3803,0.0,1.0
2019-12-03,43.5514,43.8496,43.55,43.725,3602,43.5514,43.8496,43.55,43.725,3602,0.0,1.0
2019-12-04,43.9586,43.9586,43.3001,43.3001,1153,43.9586,43.9586,43.3001,43.3001,1153,0.0,1.0
2019-12-05,42.9578,43.86,42.9578,43.86,8994,42.9578,43.86,42.9578,43.86,8994,0.0,1.0
2019-12-06,43.583,43.583,43.43,43.44,739,43.583,43.583,43.43,43.44,739,0.0,1.0
2019-12-09,43.2294,44.0538,43.2294,44.0,3987,43.2294,44.0538,43.2294,44.0,3987,0.0,1.0
2019-12-10,43.5889,43.71,43.48,43.48,1117,43.5889,43.71,43.48,43.48,1117,0.0,1.0
2019-12-11,42.8971,43.145,42.86,43.145,1169,42.8971,43.145,42.86,43.145,1169,0.0,1.0
2019-12-12,43.5396,43.5396,43.08,43.3134,462,43.5396,43.5396,43.08,43.3134,462,0.0,1.0
2019-12-13,43.6134,43.76,43.44,43.76,1092,43.6134,43.76,43.44,43.76,1092,0.0,1.0
2019-12-16,44.0237,44.2975,43.9436,44.0,3090,44.0237,44.2975,43.9436,44.0,3090,0.0,1.0
2019-12-17,43.7562,43.7562,43.5301,43.56,2064,43.7562,43.7562,43.5301,43.56,2064,0.0,1.0
2019-12-18,43.68,43.81,43.435,43.6,3851,43.68,43.81,43.435,43.6,3851,0.0,1.0
2019-12-19,44.0653,44.0653,43.57,43.58,2477,44.0653,44.0653,43.57,43.58,2477,0.0,1.0
2019-12-20,44.1587,44.1587,43.9019,43.9019,490,44.1587,44.1587,43.9019,43.9019,490,0.0,1.0
2019-12-23,44.71,44.8,43.96,44.19,4273,44.71,44.8,43.96,44.19,4273,0.0,1.0
2019-12-24,45.172,45.172,44.8,44.8,1325,45.172,45.172,44.8,44.8,1325,0.0,1.0
2019-12-26,44.6653,45.1519,44.6653,45.1519,2770,44.6653,45.1519,44.6653,45.1519,2770,0.0,1.0
2019-12-27,44.03,45.1,44.03,45.1,8800,44.03,45.1,44.03,45.1,8800,0.0,1.0
2019-12-30,43.403,43.56,43.403,43.56,319,43.403,43.56,43.403,43.56,319,0.0,1.0
2019-12-31,43.53,43.6686,43.49,43.66,2431,43.53,43.6686,43.49,43.66,2431,0.0,1.0
2020-01-02,43.1705,44.18,42.85,44.18,2868,43.1705,44.18,42.85,44.18,2868,0.0,1.0
2020-01-03,42.7144,42.88,42.7144,42.88,406,42.7144,42.88,42.7144,42.88,406,0.0,1.0
2020-01-06,43.0246,43.0246,42.07,42.3,5052,43.0246,43.0246,42.07,42.3,5052,0.0,1.0
2020-01-07,43.1422,43.1422,42.585,42.796,2529,43.1422,43.1422,42.585,42.796,2529,0.0,1.0
2020-01-08,43.818,43.937,43.27,43.27,2111,43.818,43.937,43.27,43.27,2111,0.0,1.0
2020-01-09,44.0938,44.3,43.97,44.0,7196,44.0938,44.3,43.97,44.0,7196,0.0,1.0
2020-01-10,43.644,44.35,43.58,44.2,2807,43.644,44.35,43.58,44.2,2807,0.0,1.0
2020-01-13,42.869,42.87,42.83,42.865,4708,42.869,42.87,42.83,42.865,4708,0.0,1.0
2020-01-14,44.1869,44.2073,42.97,42.97,3004,44.1869,44.2073,42.97,42.97,3004,0.0,1.0
2020-01-15,44.4682,45.01,44.23,44.23,6510,44.4682,45.01,44.23,44.23,6510,0.0,1.0
2020-01-16,44.6332,44.78,44.3923,44.78,1194,44.6332,44.78,44.3923,44.78,1194,0.0,1.0
2020-01-17,44.0464,44.2519,44.0464,44.2519,408,44.0464,44.2519,44.0464,44.2519,408,0.0,1.0
2020-01-21,43.4224,43.999,43.4224,43.86,2731,43.4224,43.999,43.4224,43.86,2731,0.0,1.0
2020-01-22,43.1918,43.46,43.1918,43.46,4160,43.1918,43.46,43.1918,43.46,4160,0.0,1.0
2020-01-23,42.8364,42.94,42.6736,42.79,1853,42.8364,42.94,42.6736,42.79,1853,0.0,1.0
2020-01-24,41.8809,41.976,41.75,41.95,1512,41.8809,41.976,41.75,41.95,1512,0.0,1.0
2020-01-27,41.4031,41.4601,41.15,41.3358,1790,41.4031,41.4601,41.15,41.3358,1790,0.0,1.0
2020-01-28,42.5537,42.7,42.01,42.22,8887,42.5537,42.7,42.01,42.22,8887,0.0,1.0
2020-01-29,42.5168,43.0,42.5168,43.0,793,42.5168,43.0,42.5168,43.0,793,0.0,1.0
2020-01-30,41.9487,41.9487,41.77,41.84,491,41.9487,41.9487,41.77,41.84,491,0.0,1.0
2020-01-31,41.26,41.3559,41.06,41.2651,1404,41.26,41.3559,41.06,41.2651,1404,0.0,1.0
2020-02-03,42.5206,42.5206,42.5206,42.5206,193,42.5206,42.5206,42.5206,42.5206,193,0.0,1.0
2020-02-04,43.5422,43.67,43.33,43.3463,1614,43.5422,43.67,43.33,43.3463,1614,0.0,1.0
2020-02-05,44.8667,45.3,44.34,44.34,1055,44.8667,45.3,44.34,44.34,1055,0.0,1.0
2020-02-06,44.8094,44.9407,44.5,44.9407,1385,44.8094,44.9407,44.5,44.9407,1385,0.0,1.0
2020-02-07,44.3885,44.5083,44.3885,44.4597,708,44.3885,44.5083,44.3885,44.4597,708,0.0,1.0
2020-02-10,44.9322,44.9322,44.28,44.28,724,44.9322,44.9322,44.28,44.28,724,0.0,1.0
2020-02-11,44.7576,45.0179,44.75,44.82,1856,44.7576,45.0179,44.75,44.82,1856,0.0,1.0
2020-02-12,45.1471,45.1471,44.76,44.76,421,45.1471,45.1471,44.76,44.76,421,0.0,1.0
2020-02-13,44.7973,44.91,44.76,44.9,933,44.7973,44.91,44.76,44.9,933,0.0,1.0
2020-02-14,44.7422,44.7851,44.62,44.68,1696,44.7422,44.7851,44.62,44.68,1696,0.0,1.0
2020-02-18,44.92,44.9399,44.5,44.5,1794,44.92,44.9399,44.5,44.5,1794,0.0,1.0
2020-02-19,45.494,45.5279,45.19,45.19,598,45.494,45.5279,45.19,45.19,598,0.0,1.0
2020-02-20,45.4966,45.4966,45.2,45.39,1182,45.4966,45.4966,45.2,45.39,1182,0.0,1.0
2020-02-21,45.35,45.35,45.17,45.2,3553,45.35,45.35,45.17,45.2,3553,0.0,1.0
2020-02-24,43.7865,44.44,43.09,44.44,2312,43.7865,44.44,43.09,44.44,2312,0.0,1.0
2020-02-25,42.1869,43.9041,42.1,43.9041,2852,42.1869,43.9041,42.1,43.9041,2852,0.0,1.0
2020-02-26,42.28,42.37,42.16,42.37,1656,42.28,42.37,42.16,42.37,1656,0.0,1.0
2020-02-27,40.9107,42.34,40.9107,41.27,4131,40.9107,42.34,40.9107,41.27,4131,0.0,1.0
2020-02-28,41.1545,41.1545,36.2,38.44,7516,41.1545,41.1545,36.2,38.44,7516,0.0,1.0
2020-03-02,43.2313,43.2313,41.7881,41.95,1069,43.2313,43.2313,41.7881,41.95,1069,0.0,1.0
2020-03-03,42.6724,42.9292,42.6724,42.9292,515,42.6724,42.9292,42.6724,42.9292,515,0.0,1.0
2020-03-04,44.3891,44.3891,44.08,44.08,197,44.3891,44.3891,44.08,44.08,197,0.0,1.0
2020-03-05,43.6758,44.39,43.6758,43.9122,817,43.6758,44.39,43.6758,43.9122,817,0.0,1.0
2020-03-06,42.41,43.1918,41.82,43.0135,3287,42.41,43.1918,41.82,43.0135,3287,0.0,1.0
2020-03-09,39.4145,41.1099,39.21,39.71,1534,39.4145,41.1099,39.21,39.71,1534,0.0,1.0
2020-03-10,40.817,40.817,40.26,40.26,574,40.817,40.817,40.26,40.26,574,0.0,1.0
2020-03-11,38.3662,39.9789,37.65,39.78,5706,38.3662,39.9789,37.65,39.78,5706,0.0,1.0
2020-03-12,35.12,36.49,35.025,35.3236,5899,35.12,36.49,35.025,35.3236,5899,0.0,1.0
2020-03-13,36.3082,36.3082,33.29,35.31,9584,36.3082,36.3082,33.29,35.31,9584,0.0,1.0
2020-03-16,31.6414,34.7293,31.63,33.56,3006,31.6414,34.7293,31.63,33.56,3006,0.0,1.0
2020-03-17,33.4103,33.7883,30.97,33.08,6635,33.4103,33.7883,30.97,33.08,6635,0.0,1.0
2020-03-18,32.3324,33.3715,30.8334,33.32,2196,32.3324,33.3715,30.8334,33.32,2196,0.0,1.0
2020-03-19,34.126,34.36,32.9319,32.9319,5975,34.126,34.36,32.9319,32.9319,5975,0.0,1.0
2020-03-20,33.456,35.3499,33.13,34.5,4594,33.456,35.3499,33.13,34.5,4594,0.0,1.0
2020-03-23,32.99,33.435,32.5,33.2249,4396,32.99,33.435,32.5,33.2249,4396,0.0,1.0
2020-03-24,35.21,35.23,34.22,34.62,5725,35.21,35.23,34.22,34.62,5725,0.0,1.0
2020-03-25,35.855,36.09,35.1401,35.99,5147,35.855,36.09,35.1401,35.99,5147,0.0,1.0
2020-03-26,36.4137,36.91,35.8329,35.99,5250,36.4137,36.91,35.8329,35.99,5250,0.0,1.0
2020-03-27,36.0283,36.8,35.73,35.73,2748,36.0283,36.8,35.73,35.73,2748,0.0,1.0
2020-03-30,37.2769,37.33,36.53,36.53,2248,37.2769,37.33,36.53,36.53,2248,0.0,1.0
2020-03-31,37.44,37.44,37.44,37.44,381,37.44,37.44,37.44,37.44,381,0.0,1.0
2020-04-01,35.8637,36.58,35.8637,36.58,1041,35.8637,36.58,35.8637,36.58,1041,0.0,1.0
2020-04-02,37.0198,37.0198,35.781,36.06,3007,37.0198,37.0198,35.781,36.06,3007,0.0,1.0
2020-04-03,36.63,36.63,36.185,36.42,1365,36.63,36.63,36.185,36.42,1365,0.0,1.0
2020-04-06,38.791,38.791,37.85,38.19,1504,38.791,38.791,37.85,38.19,1504,0.0,1.0
2020-04-07,37.8649,37.8649,37.7937,37.7937,357,37.8649,37.8649,37.7937,37.7937,357,0.0,1.0
2020-04-08,39.1175,39.1175,38.86,38.91,464,39.1175,39.1175,38.86,38.91,464,0.0,1.0
2020-04-09,39.6196,39.67,39.235,39.235,1328,39.6196,39.67,39.235,39.235,1328,0.0,1.0
2020-04-13,40.0675,40.0675,39.565,39.62,1499,40.0675,40.0675,39.565,39.62,1499,0.0,1.0
2020-04-14,41.4104,41.4499,41.06,41.06,601,41.4104,41.4499,41.06,41.06,601,0.0,1.0
2020-04-15,40.1457,40.31,40.0,40.03,1672,40.1457,40.31,40.0,40.03,1672,0.0,1.0
2020-04-16,40.9921,40.9921,40.33,40.55,1514,40.9921,40.9921,40.33,40.55,1514,0.0,1.0
2020-04-17,43.0199,43.0199,42.18,42.18,5295,43.0199,43.0199,42.18,42.18,5295,0.0,1.0
2020-04-20,44.406,45.1899,44.36,44.47,8830,44.406,45.1899,44.36,44.47,8830,0.0,1.0
2020-04-21,43.4435,44.457,43.0,43.02,11911,43.4435,44.457,43.0,43.02,11911,0.0,1.0
2020-04-22,44.0406,44.08,44.0406,44.08,894,44.0406,44.08,44.0406,44.08,894,0.0,1.0
2020-04-23,44.3431,45.11,44.24,44.94,1354,44.3431,45.11,44.24,44.94,1354,0.0,1.0
2020-04-24,45.7035,45.7035,44.27,44.49,1926,45.7035,45.7035,44.27,44.49,1926,0.0,1.0
2020-04-27,46.1455,46.529,45.78,46.135,3248,46.1455,46.529,45.78,46.135,3248,0.0,1.0
2020-04-28,44.851,45.58,44.78,45.58,2326,44.851,45.58,44.78,45.58,2326,0.0,1.0
2020-04-29,44.7,45.2569,44.61,44.7999,1955,44.7,45.2569,44.61,44.7999,1955,0.0,1.0
2020-04-30,43.785,44.305,43.68,44.12,641,43.785,44.305,43.68,44.12,641,0.0,1.0
2020-05-01,42.1125,42.57,41.99,42.57,742,42.1125,42.57,41.99,42.57,742,0.0,1.0
2020-05-04,44.553,44.553,42.29,42.29,2849,44.553,44.553,42.29,42.29,2849,0.0,1.0
2020-05-05,45.5929,45.86,45.455,45.74,3424,45.5929,45.86,45.455,45.74,3424,0.0,1.0
2020-05-06,45.7,46.05,45.7,46.01,9480,45.7,46.05,45.7,46.01,9480,0.0,1.0
2020-05-07,45.3223,46.7,45.3223,46.7,2165,45.3223,46.7,45.3223,46.7,2165,0.0,1.0
2020-05-08,45.5765,46.3,45.21,46.3,2684,45.5765,46.3,45.21,46.3,2684,0.0,1.0
2020-05-11,47.5653,47.58,45.17,45.17,7594,47.5653,47.58,45.17,45.17,7594,0.0,1.0
2020-05-12,46.5839,47.88,46.5839,47.86,3271,46.5839,47.88,46.5839,47.86,3271,0.0,1.0
2020-05-13,45.281,47.19,44.835,47.19,3077,45.281,47.19,44.835,47.19,3077,0.0,1.0
2020-05-14,44.8423,44.8423,44.25,44.25,369,44.8423,44.8423,44.25,44.25,369,0.0,1.0
2020-05-15,46.091,46.091,46.091,46.091,26,46.091,46.091,46.091,46.091,26,0.0,1.0
2020-05-18,47.0075,47.626,46.9902,47.626,1850,47.0075,47.626,46.9902,47.626,1850,0.0,1.0
2020-05-19,45.9185,46.53,45.9185,46.53,922,45.9185,46.53,45.9185,46.53,922,0.0,1.0
2020-05-20,46.7708,46.7708,46.53,46.611,626,46.7708,46.7708,46.53,46.611,626,0.0,1.0
2020-05-21,46.482,47.18,46.29,47.18,1154,46.482,47.18,46.29,47.18,1154,0.0,1.0
2020-05-22,46.7017,46.7017,46.7017,46.7017,132,46.7017,46.7017,46.7017,46.7017,132,0.0,1.0
2020-05-26,46.2941,47.0799,46.2941,47.0799,697,46.2941,47.0799,46.2941,47.0799,697,0.0,1.0
2020-05-27,46.0203,46.0563,44.9963,45.1376,2165,46.0203,46.0563,44.9963,45.1376,2165,0.0,1.0
2020-05-28,45.9521,46.75,45.9521,46.75,1009,45.9521,46.75,45.9521,46.75,1009,0.0,1.0
2020-05-29,45.9004,46.1201,45.775,45.95,1954,45.9004,46.1201,45.775,45.95,1954,0.0,1.0
2020-06-01,46.1496,46.1496,46.1496,46.1496,199,46.1496,46.1496,46.1496,46.1496,199,0.0,1.0
2020-06-02,46.6127,46.6127,46.21,46.54,1179,46.6127,46.6127,46.21,46.54,1179,0.0,1.0
2020-06-03,46.1307,46.358,46.09,46.31,1677,46.1307,46.358,46.09,46.31,1677,0.0,1.0
2020-06-04,45.4237,45.4237,45.31,45.31,478,45.4237,45.4237,45.31,45.31,478,0.0,1.0
2020-06-05,45.725,46.05,45.56,45.78,2855,45.725,46.05,45.56,45.78,2855,0.0,1.0
2020-06-08,46.5572,46.6138,46.551,46.57,2142,46.5572,46.6138,46.551,46.57,2142,0.0,1.0
2020-06-09,46.4654,46.99,46.3,46.68,4996,46.4654,46.99,46.3,46.68,4996,0.0,1.0
2020-06-10,46.3311,46.4533,46.26,46.4533,405,46.3311,46.4533,46.26,46.4533,405,0.0,1.0
2020-06-11,44.397,45.74,44.397,45.5,9342,44.397,45.74,44.397,45.5,9342,0.0,1.0
2020-06-12,44.4127,44.76,44.0057,44.76,962,44.4127,44.76,44.0057,44.76,962,0.0,1.0
2020-06-15,45.3338,45.3338,44.0,44.0,808,45.3338,45.3338,44.0,44.0,808,0.0,1.0
2020-06-16,46.0229,46.39,45.14,46.3611,1074,46.0229,46.39,45.14,46.3611,1074,0.0,1.0
2020-06-17,46.2397,46.5547,46.16,46.37,1143,46.2397,46.5547,46.16,46.37,1143,0.0,1.0
2020-06-18,46.6562,46.6562,46.6562,46.6562,317,46.6562,46.6562,46.6562,46.6562,317,0.0,1.0
2020-06-19,47.9704,47.9704,47.05,47.48,1436,47.9704,47.9704,47.05,47.48,1436,0.0,1.0
2020-06-22,48.71,48.71,47.55,47.64,3436,48.71,48.71,47.55,47.64,3436,0.0,1.0
2020-06-23,48.9606,49.5,48.9606,49.5,261,48.9606,49.5,48.9606,49.5,261,0.0,1.0
2020-06-24,47.6632,48.4475,47.481,48.35,1793,47.6632,48.4475,47.481,48.35,1793,0.0,1.0
2020-06-25,48.5178,48.5178,47.43,47.7,847,48.5178,48.5178,47.43,47.7,847,0.0,1.0
2020-06-26,47.5973,48.4338,47.5973,48.4338,888,47.5973,48.4338,47.5973,48.4338,888,0.0,1.0
2020-06-29,46.9,47.45,46.69,47.45,1400,46.905,47.45,46.687,47.446,1399.85076217887,0.0,1.0
2020-06-30,47.42,47.42,46.87,46.87,1700,47.416,47.416,46.87,46.87,1700.14341150666,0.0,1.0
2020-07-01,48.18,48.18,47.96,47.96,990,48.184,48.184,47.96,47.96,989.917815042338,0.0,1.0
2020-07-02,48.36,48.64,48.34,48.49,1100,48.356,48.645,48.343,48.492,1100.09099181074,0.0,1.0
2020-07-06,48.62,48.62,48.62,48.62,300,48.622,48.622,48.622,48.622,299.987659907038,0.0,1.0
2020-07-07,48.73,48.92,48.73,48.8,1100,48.731,48.92,48.731,48.795,1099.97742709979,0.0,1.0
2020-07-08,48.98,48.98,48.94,48.94,220,48.98,48.98,48.945,48.945,220,0.0,1.0
2020-07-09,48.55,48.76,48.11,48.37,2400,48.552,48.76,48.11,48.37,2399.90113692536,0.0,1.0
2020-07-10,48.5,48.73,48.5,48.73,740,48.497,48.731,48.497,48.731,740.045776027383,0.0,1.0
2020-07-13,47.36,49.12,47.36,49.12,450,47.358,49.121,47.358,49.121,450.01900418092,0.0,1.0
2020-07-14,48.2,48.2,47.7,47.7,1000,48.205,48.205,47.7,47.7,999.896276319884,0.0,1.0
2020-07-15,49.21,49.22,48.34,48.34,2700,49.214,49.216,48.34,48.34,2699.78055024993,0.0,1.0
2020-07-16,48.62,48.62,48.61,48.61,450,48.618,48.618,48.611,48.611,450.018511662347,0.0,1.0
2020-07-17,49.0,49.22,48.89,49.08,1900,48.997,49.22,48.89,49.08,1900.11633365308,0.0,1.0
2020-07-20,49.78,49.81,49.11,49.11,3979,49.78,49.81,49.11,49.11,3979,0.0,1.0
2020-07-21,48.41,48.41,48.41,48.41,200,48.41,48.41,48.41,48.41,200,0.0,1.0
2020-07-22,47.9233,48.325,47.79,48.325,3414,47.9233,48.325,47.79,48.325,3414,0.0,1.0
2020-07-23,47.422,47.422,47.422,47.422,312,47.422,47.422,47.422,47.422,312,0.0,1.0
2020-07-24,46.4445,47.0,46.4445,47.0,743,46.4445,47.0,46.4445,47.0,743,0.0,1.0
2020-07-27,47.4197,47.4197,47.05,47.05,928,47.4197,47.4197,47.05,47.05,928,0.0,1.0
2020-07-28,46.4111,46.4111,46.4111,46.4111,602,46.4111,46.4111,46.4111,46.4111,602,0.0,1.0
2020-07-29,45.6592,46.55,45.6592,46.55,1550,45.6592,46.55,45.6592,46.55,1550,0.0,1.0
2020-07-30,46.0547,46.1199,45.311,45.66,2575,46.0547,46.1199,45.311,45.66,2575,0.0,1.0
2020-07-31,44.8673,45.81,44.62,45.81,981,44.8673,45.81,44.62,45.81,981,0.0,1.0
2020-08-03,46.2777,46.295,46.24,46.24,1068,46.2777,46.295,46.24,46.24,1068,0.0,1.0
2020-08-04,45.9466,46.0901,45.9466,46.09,1318,45.9466,46.0901,45.9466,46.09,1318,0.0,1.0
2020-08-05,46.0353,46.2852,45.75,46.2852,849,46.0353,46.2852,45.75,46.2852,849,0.0,1.0
2020-08-06,45.8083,45.8083,45.8083,45.8083,379,45.8083,45.8083,45.8083,45.8083,379,0.0,1.0
2020-08-07,45.897,46.0,45.77,46.0,706,45.897,46.0,45.77,46.0,706,0.0,1.0
2020-08-10,45.6626,45.9417,45.6626,45.9417,284,45.6626,45.9417,45.6626,45.9417,284,0.0,1.0
2020-08-11,44.3079,44.4199,44.3,44.4199,1099,44.3079,44.4199,44.3,44.4199,1099,0.0,1.0
2020-08-12,44.419,44.48,44.31,44.48,4918,44.419,44.48,44.31,44.48,4918,0.0,1.0
2020-08-13,44.6299,44.6299,44.6299,44.6299,199,44.6299,44.6299,44.6299,44.6299,199,0.0,1.0
2020-08-14,43.9311,44.93,43.68,44.93,4657,43.9311,44.93,43.68,44.93,4657,0.0,1.0
2020-08-17,45.28,45.28,44.09,44.09,946,45.28,45.28,44.09,44.09,946,0.0,1.0
2020-08-18,44.9287,45.54,44.84,45.54,4912,44.9287,45.54,44.84,45.54,4912,0.0,1.0
2020-08-19,44.8983,45.16,44.89,45.1,3938,44.8983,45.16,44.89,45.1,3938,0.0,1.0
2020-08-20,44.9458,44.9458,44.82,44.82,274,44.9458,44.9458,44.82,44.82,274,0.0,1.0
2020-08-21,44.5173,44.5685,44.5144,44.5144,1006,44.5173,44.5685,44.5144,44.5144,1006,0.0,1.0
2020-08-24,43.963,44.28,43.963,44.28,773,43.963,44.28,43.963,44.28,773,0.0,1.0
2020-08-25,44.67,44.67,43.61,43.61,963,44.67,44.67,43.61,43.61,963,0.0,1.0
2020-08-26,44.1896,44.53,44.1896,44.53,1013,44.1896,44.53,44.1896,44.53,1013,0.0,1.0
2020-08-27,44.1629,44.1629,44.09,44.09,925,44.1629,44.1629,44.09,44.09,925,0.0,1.0
2020-08-28,44.2001,44.343,44.01,44.343,2324,44.2001,44.343,44.01,44.343,2324,0.0,1.0
2020-08-31,46.9181,46.9802,45.85,45.85,1328,46.9181,46.9802,45.85,45.85,1328,0.0,1.0
2020-09-01,45.9345,46.63,45.8,46.63,2646,45.9345,46.63,45.8,46.63,2646,0.0,1.0
2020-09-02,46.5,46.5,45.8,45.8,3423,46.5,46.5,45.8,45.8,3423,0.0,1.0
2020-09-03,45.0597,46.0699,45.0597,46.0699,1364,45.0597,46.0699,45.0597,46.0699,1364,0.0,1.0
2020-09-04,45.2173,45.2173,45.2173,45.2173,455,45.2173,45.2173,45.2173,45.2173,455,0.0,1.0
2020-09-08,44.5391,44.98,44.5391,44.78,6143,44.5391,44.98,44.5391,44.78,6143,0.0,1.0
2020-09-09,45.235,45.24,45.07,45.07,2563,45.235,45.24,45.07,45.07,2563,0.0,1.0
2020-09-10,44.451,45.27,44.451,45.27,1920,44.451,45.27,44.451,45.27,1920,0.0,1.0
2020-09-11,44.5734,44.8501,44.5734,44.8501,629,44.5734,44.8501,44.5734,44.8501,629,0.0,1.0
2020-09-14,47.6468,47.84,47.257,47.257,2607,47.6468,47.84,47.257,47.257,2607,0.0,1.0
2020-09-15,48.1278,48.4202,47.9983,47.9983,2254,48.1278,48.4202,47.9983,47.9983,2254,0.0,1.0
2020-09-16,48.4029,48.55,48.0,48.0,2115,48.4029,48.55,48.0,48.0,2115,0.0,1.0
2020-09-17,48.5436,48.57,47.95,47.95,1295,48.5436,48.57,47.95,47.95,1295,0.0,1.0
2020-09-18,48.6152,48.63,48.0,48.63,702,48.6152,48.63,48.0,48.63,702,0.0,1.0
2020-09-21,47.54,47.54,47.54,47.54,302,47.54,47.54,47.54,47.54,302,0.0,1.0
2020-09-22,47.9679,48.0,47.9679,48.0,242,47.9679,48.0,47.9679,48.0,242,0.0,1.0
2020-09-23,47.099,47.099,47.099,47.099,194,47.099,47.099,47.099,47.099,194,0.0,1.0
2020-09-24,46.6624,46.6624,46.4559,46.4559,680,46.6624,46.6624,46.4559,46.4559,680,0.0,1.0
2020-09-25,47.3107,47.3107,46.16,46.16,1852,47.3107,47.3107,46.16,46.16,1852,0.0,1.0
2020-09-28,47.394,47.8,47.25,47.8,2958,47.394,47.8,47.25,47.8,2958,0.0,1.0
2020-09-29,47.5921,47.5921,47.42,47.42,182,47.5921,47.5921,47.42,47.42,182,0.0,1.0
2020-09-30,47.6724,48.0799,47.58,47.58,3749,47.6724,48.0799,47.58,47.58,3749,0.0,1.0
2020-10-01,48.0,48.0,47.968,47.968,1126,48.0,48.0,47.968,47.968,1126,0.0,1.0
2020-10-02,47.0046,47.9932,47.0046,47.92,2940,47.0046,47.9932,47.0046,47.92,2940,0.0,1.0
2020-10-05,48.8287,48.88,48.26,48.26,2942,48.8287,48.88,48.26,48.26,2942,0.0,1.0
2020-10-06,48.5163,49.01,48.5163,48.7,1643,48.5163,49.01,48.5163,48.7,1643,0.0,1.0
2020-10-07,49.8485,49.8485,49.08,49.08,880,49.8485,49.8485,49.08,49.08,880,0.0,1.0
2020-10-08,50.0854,50.0854,49.69,49.69,14078,50.0854,50.0854,49.69,49.69,14078,0.0,1.0
2020-10-09,50.16,50.1953,50.13,50.1953,1729,50.16,50.1953,50.13,50.1953,1729,0.0,1.0
2020-10-12,50.2039,50.22,50.13,50.22,1194,50.2039,50.22,50.13,50.22,1194,0.0,1.0
2020-10-13,50.6636,50.6636,50.2755,50.34,965,50.6636,50.6636,50.2755,50.34,965,0.0,1.0
2020-10-14,50.2501,50.68,50.2501,50.68,309,50.2501,50.68,50.2501,50.68,309,0.0,1.0
2020-10-15,49.9988,49.9988,49.7,49.88,848,49.9988,49.9988,49.7,49.88,848,0.0,1.0
2020-10-16,50.4104,50.45,50.4104,50.45,126,50.4104,50.45,50.4104,50.45,126,0.0,1.0
2020-10-19,49.6463,50.5501,49.6463,50.55,1099,49.6463,50.5501,49.6463,50.55,1099,0.0,1.0
2020-10-20,49.4205,49.4205,49.4205,49.4205,136,49.4205,49.4205,49.4205,49.4205,136,0.0,1.0
2020-10-21,48.6697,49.0535,48.6697,48.9401,539,48.6697,49.0535,48.6697,48.9401,539,0.0,1.0
2020-10-22,49.5068,49.5068,48.88,48.88,811,49.5068,49.5068,48.88,48.88,811,0.0,1.0
2020-10-23,49.6426,49.6426,49.59,49.59,2132,49.6426,49.6426,49.59,49.59,2132,0.0,1.0
2020-10-26,49.2514,49.2899,49.1201,49.2899,800,49.2514,49.2899,49.1201,49.2899,800,0.0,1.0
2020-10-27,49.6954,49.6954,49.3894,49.3894,561,49.6954,49.6954,49.3894,49.3894,561,0.0,1.0
2020-10-28,48.6969,48.84,48.6969,48.84,295,48.6969,48.84,48.6969,48.84,295,0.0,1.0
2020-10-29,48.9163,49.1929,48.69,49.1647,1793,48.9163,49.1929,48.69,49.1647,1793,0.0,1.0
2020-10-30,48.0674,48.0674,47.7139,47.7139,623,48.0674,48.0674,47.7139,47.7139,623,0.0,1.0
2020-11-02,47.9093,47.9093,47.875,47.875,353,47.9093,47.9093,47.875,47.875,353,0.0,1.0
2020-11-03,49.0513,49.0513,48.6797,48.68,627,49.0513,49.0513,48.6797,48.68,627,0.0,1.0
2020-11-04,51.7824,52.14,50.0,50.0,2141,51.7824,52.14,50.0,50.0,2141,0.0,1.0
2020-11-05,51.26,51.26,51.26,51.26,413,51.26,51.26,51.26,51.26,413,0.0,1.0
2020-11-06,49.9184,50.7,49.9184,50.7,3642,49.9184,50.7,49.9184,50.7,3642,0.0,1.0
2020-11-09,50.2021,51.29,50.2021,51.29,1165,50.2021,51.29,50.2021,51.29,1165,0.0,1.0
2020-11-10,51.1056,51.1056,51.1056,51.1056,243,51.1056,51.1056,51.1056,51.1056,243,0.0,1.0
2020-11-11,51.3588,51.52,50.76,50.76,947,51.3588,51.52,50.76,50.76,947,0.0,1.0
2020-11-12,51.1195,51.64,51.1195,51.64,467,51.1195,51.64,51.1195,51.64,467,0.0,1.0
2020-11-13,51.7426,51.845,51.7426,51.845,801,51.7426,51.845,51.7426,51.845,801,0.0,1.0
2020-11-16,51.8233,51.8233,51.59,51.78,959,51.8233,51.8233,51.59,51.78,959,0.0,1.0
2020-11-17,51.9791,51.9791,51.9791,51.9791,93,51.9791,51.9791,51.9791,51.9791,93,0.0,1.0
2020-11-18,50.8796,51.5099,50.8796,51.5099,297,50.8796,51.5099,50.8796,51.5099,297,0.0,1.0
2020-11-19,50.8461,50.8461,50.8461,50.8461,84,50.8461,50.8461,50.8461,50.8461,84,0.0,1.0
2020-11-20,50.9769,50.9769,50.86,50.86,603,50.9769,50.9769,50.86,50.86,603,0.0,1.0
2020-11-23,51.0322,51.08,50.8,50.8,798,51.0322,51.08,50.8,50.8,798,0.0,1.0
2020-11-24,51.1837,51.725,51.18,51.725,622,51.1837,51.725,51.18,51.725,622,0.0,1.0
2020-11-25,51.3869,51.3869,51.3869,51.3869,112,51.3869,51.3869,51.3869,51.3869,112,0.0,1.0
2020-11-27,51.948,51.948,51.948,51.948,138,51.948,51.948,51.948,51.948,138,0.0,1.0
2020-11-30,51.577,52.56,50.92,52.56,1695,51.577,52.56,50.92,52.56,1695,0.0,1.0
2020-12-01,51.857,51.857,51.75,51.7813,1061,51.857,51.857,51.75,51.7813,1061,0.0,1.0
2020-12-02,51.81,51.84,51.81,51.84,241,51.81,51.84,51.81,51.84,241,0.0,1.0
2020-12-03,51.5854,51.86,51.5854,51.85,556,51.5854,51.86,51.5854,51.85,556,0.0,1.0
2020-12-04,52.2577,52.2577,52.0002,52.0002,462,52.2577,52.2577,52.0002,52.0002,462,0.0,1.0
2020-12-07,51.685,52.48,51.685,52.48,757,51.685,52.48,51.685,52.48,757,0.0,1.0
2020-12-08,52.2948,52.2948,52.1419,52.1419,1390,52.2948,52.2948,52.1419,52.1419,1390,0.0,1.0
2020-12-09,51.1795,52.13,50.72,52.13,1203,51.1795,52.13,50.72,52.13,1203,0.0,1.0
2020-12-10,51.7888,51.7888,50.54,50.54,2014,51.7888,51.7888,50.54,50.54,2014,0.0,1.0
2020-12-11,51.9739,51.9739,51.92,51.92,342,51.9739,51.9739,51.92,51.92,342,0.0,1.0
2020-12-14,54.0338,54.0338,54.0338,54.0338,253,54.0338,54.0338,54.0338,54.0338,253,0.0,1.0
2020-12-15,54.4286,54.43,54.4286,54.43,442,54.4286,54.43,54.4286,54.43,442,0.0,1.0
2020-12-16,54.1118,54.82,53.89,54.72,3219,54.1118,54.82,53.89,54.72,3219,0.0,1.0
2020-12-17,55.1772,55.1772,54.42,54.43,803,55.1772,55.1772,54.42,54.43,803,0.0,1.0
2020-12-18,55.3481,55.3481,55.3481,55.3481,123,55.3481,55.3481,55.3481,55.3481,123,0.0,1.0
2020-12-21,55.5425,55.5425,55.11,55.11,1894,55.5425,55.5425,55.11,55.11,1894,0.0,1.0
2020-12-22,55.7415,55.8099,55.5,55.54,2227,55.7415,55.8099,55.5,55.54,2227,0.0,1.0
2020-12-23,55.6411,55.7927,55.6411,55.77,746,55.6411,55.7927,55.6411,55.77,746,0.0,1.0
2020-12-24,55.5045,55.85,55.415,55.85,1437,55.5045,55.85,55.415,55.85,1437,0.0,1.0
2020-12-28,54.4069,55.62,54.4069,55.62,925,54.4069,55.62,54.4069,55.62,925,0.0,1.0
2020-12-29,53.5958,55.35,53.5958,55.35,2612,53.5958,55.35,53.5958,55.35,2612,0.0,1.0
2020-12-30,53.9032,53.945,53.88,53.945,3486,53.9032,53.945,53.88,53.945,3486,0.0,1.0
2020-12-31,53.21,53.5,53.0662,53.5,2724,53.21,53.5,53.0662,53.5,2724,0.0,1.0
2021-01-04,53.4244,53.4244,53.38,53.415,1716,53.4244,53.4244,53.38,53.415,1716,0.0,1.0
2021-01-05,53.55,53.62,52.82,53.34,2181,53.55,53.62,52.82,53.34,2181,0.0,1.0
2021-01-06,54.6215,54.6215,54.12,54.12,411,54.6215,54.6215,54.12,54.12,411,0.0,1.0
2021-01-07,56.1999,56.1999,55.71,56.0698,1996,56.1999,56.1999,55.71,56.0698,1996,0.0,1.0
2021-01-08,56.2397,56.3,55.9,56.3,1040,56.2397,56.3,55.9,56.3,1040,0.0,1.0
2021-01-11,56.1305,56.2702,56.1305,56.2702,1151,56.1305,56.2702,56.1305,56.2702,1151,0.0,1.0
2021-01-12,56.3779,56.3779,56.1638,56.1638,424,56.3779,56.3779,56.1638,56.1638,424,0.0,1.0
2021-01-13,56.1597,56.25,56.1597,56.25,263,56.1597,56.25,56.1597,56.25,263,0.0,1.0
2021-01-14,56.9075,57.0399,56.625,56.625,1672,56.9075,57.0399,56.625,56.625,1672,0.0,1.0
2021-01-15,56.4185,56.55,56.4185,56.55,578,56.4185,56.55,56.4185,56.55,578,0.0,1.0
2021-01-19,56.9415,56.9999,56.9252,56.9999,565,56.9415,56.9999,56.9252,56.9999,565,0.0,1.0
2021-01-20,56.9439,57.37,56.9439,57.37,473,56.9439,57.37,56.9439,57.37,473,0.0,1.0
2021-01-21,56.411,56.54,56.375,56.375,816,56.411,56.54,56.375,56.375,816,0.0,1.0
2021-01-22,57.2164,57.2164,56.91,56.91,228,57.2164,57.2164,56.91,56.91,228,0.0,1.0
2021-01-25,58.4713,58.4713,57.44,57.59,2629,58.4713,58.4713,57.44,57.59,2629,0.0,1.0
2021-01-26,57.4546,58.0799,57.4546,58.0799,744,57.4546,58.0799,57.4546,58.0799,744,0.0,1.0
2021-01-27,55.9449,56.4801,55.9449,56.39,2652,55.9449,56.4801,55.9449,56.39,2652,0.0,1.0
2021-01-28,56.4241,56.4241,55.75,55.99,2642,56.4241,56.4241,55.75,55.99,2642,0.0,1.0
2021-01-29,56.4611,56.615,56.4611,56.615,217,56.4611,56.615,56.4611,56.615,217,0.0,1.0
2021-02-01,57.4572,57.4572,56.69,57.17,3406,57.4572,57.4572,56.69,57.17,3406,0.0,1.0
2021-02-02,58.3254,58.4812,58.3254,58.4812,966,58.3254,58.4812,58.3254,58.4812,966,0.0,1.0
2021-02-03,58.4291,58.7699,58.4291,58.69,1191,58.4291,58.7699,58.4291,58.69,1191,0.0,1.0
2021-02-04,59.1502,59.585,58.52,58.96,3060,59.1502,59.585,58.52,58.96,3060,0.0,1.0
2021-02-05,60.3818,60.875,59.095,59.095,4362,60.3818,60.875,59.095,59.095,4362,0.0,1.0
2021-02-08,61.2819,61.2819,60.35,60.35,1687,61.2819,61.2819,60.35,60.35,1687,0.0,1.0
2021-02-09,60.8183,61.3947,60.8183,61.3947,1917,60.8183,61.3947,60.8183,61.3947,1917,0.0,1.0
2021-02-10,60.3661,61.0,60.3614,60.815,1155,60.3661,61.0,60.3614,60.815,1155,0.0,1.0
2021-02-11,59.89,59.95,59.89,59.95,553,59.89,59.95,59.89,59.95,553,0.0,1.0
2021-02-12,58.8731,58.8731,58.8731,58.8731,19,58.8731,58.8731,58.8731,58.8731,19,0.0,1.0
2021-02-16,57.9982,58.19,57.9982,58.0,665,57.9982,58.19,57.9982,58.0,665,0.0,1.0
2021-02-17,58.39,58.39,57.49,57.49,2100,58.39,58.39,57.49,57.49,2100,0.0,1.0
2021-02-18,57.2809,57.44,57.2809,57.44,272,57.2809,57.44,57.2809,57.44,272,0.0,1.0
2021-02-19,57.739,58.5,57.739,57.8101,4234,57.739,58.5,57.739,57.8101,4234,0.0,1.0
2021-02-22,56.7806,56.7806,56.78,56.78,408,56.7806,56.7806,56.78,56.78,408,0.0,1.0
2021-02-23,56.3704,56.3704,55.9,55.9001,460,56.3704,56.3704,55.9,55.9001,460,0.0,1.0
2021-02-24,56.9049,57.205,56.83,56.83,829,56.9049,57.205,56.83,56.83,829,0.0,1.0
2021-02-25,55.2001,56.39,55.0,56.37,1568,55.2001,56.39,55.0,56.37,1568,0.0,1.0
2021-02-26,54.89,55.0,53.92,55.0,1498,54.89,55.0,53.92,55.0,1498,0.0,1.0
2021-03-01,55.5222,55.675,55.4,55.4,826,55.5222,55.675,55.4,55.4,826,0.0,1.0
2021-03-02,54.9706,55.34,54.9706,55.3,1769,54.9706,55.34,54.9706,55.3,1769,0.0,1.0
2021-03-03,53.2827,54.0808,53.2827,54.0808,428,53.2827,54.0808,53.2827,54.0808,428,0.0,1.0
2021-03-04,52.1563,52.82,52.1563,52.82,1423,52.1563,52.82,52.1563,52.82,1423,0.0,1.0
2021-03-05,53.5175,53.5175,52.15,52.15,354,53.5175,53.5175,52.15,52.15,354,0.0,1.0
2021-03-08,52.4885,53.78,52.0858,53.62,1616,52.4885,53.78,52.0858,53.62,1616,0.0,1.0
2021-03-09,53.3161,53.72,53.26,53.4501,1868,53.3161,53.72,53.26,53.4501,1868,0.0,1.0
2021-03-10,52.8165,53.33,52.79,53.33,2339,52.8165,53.33,52.79,53.33,2339,0.0,1.0
2021-03-11,54.5597,54.6,53.11,53.11,3219,54.5597,54.6,53.11,53.11,3219,0.0,1.0
2021-03-12,54.8175,54.8175,54.24,54.24,438,54.8175,54.8175,54.24,54.24,438,0.0,1.0
2021-03-15,55.1978,55.1978,54.89,54.89,705,55.1978,55.1978,54.89,54.89,705,0.0,1.0
2021-03-16,54.7891,55.46,54.5,55.46,1131,54.7891,55.46,54.5,55.46,1131,0.0,1.0
2021-03-17,55.0907,55.0907,54.515,54.515,220,55.0907,55.0907,54.515,54.515,220,0.0,1.0
2021-03-18,53.5945,54.76,53.415,54.67,3596,53.5945,54.76,53.415,54.67,3596,0.0,1.0
2021-03-19,54.5085,54.5085,53.49,53.5,1315,54.5085,54.5085,53.49,53.5,1315,0.0,1.0
2021-03-22,55.2695,55.2695,55.2695,55.2695,145,55.2695,55.2695,55.2695,55.2695,145,0.0,1.0
2021-03-23,52.7169,54.25,52.7169,54.25,883,52.7169,54.25,52.7169,54.25,883,0.0,1.0
2021-03-24,50.8337,50.8337,50.83,50.83,331,50.8337,50.8337,50.83,50.83,331,0.0,1.0
2021-03-25,51.8348,51.8348,50.5,50.5,452,51.8348,51.8348,50.5,50.5,452,0.0,1.0
2021-03-26,51.7726,51.7726,51.7726,51.7726,346,51.7726,51.7726,51.7726,51.7726,346,0.0,1.0
2021-03-29,50.9093,51.27,50.9093,51.27,1210,50.9093,51.27,50.9093,51.27,1210,0.0,1.0
2021-03-30,51.0535,51.0535,50.19,50.19,836,51.0535,51.0535,50.19,50.19,836,0.0,1.0
2021-03-31,52.3535,52.3535,52.3,52.3,512,52.3535,52.3535,52.3,52.3,512,0.0,1.0
2021-04-01,53.0828,53.3,52.93,52.93,784,53.0828,53.3,52.93,52.93,784,0.0,1.0
2021-04-05,53.2454,53.62,53.2454,53.62,348,53.2454,53.62,53.2454,53.62,348,0.0,1.0
2021-04-06,52.5859,53.1,52.5859,53.1,229,52.5859,53.1,52.5859,53.1,229,0.0,1.0
2021-04-07,52.0692,52.12,52.0692,52.12,703,52.0692,52.12,52.0692,52.12,703,0.0,1.0
2021-04-08,51.8662,52.29,51.8662,52.18,249,51.8662,52.29,51.8662,52.18,249,0.0,1.0
2021-04-09,51.7196,51.7196,51.6,51.6,236,51.7196,51.7196,51.6,51.6,236,0.0,1.0
2021-04-12,50.7813,51.13,50.7813,51.13,962,50.7813,51.13,50.7813,51.13,962,0.0,1.0
2021-04-13,51.2839,51.2839,51.2839,51.2839,151,51.2839,51.2839,51.2839,51.2839,151,0.0,1.0
2021-04-14,52.34,52.73,52.34,52.73,1525,52.34,52.73,52.34,52.73,1525,0.0,1.0
2021-04-15,52.888,53.03,52.64,53.01,1021,52.888,53.03,52.64,53.01,1021,0.0,1.0
2021-04-16,52.8804,52.8804,52.8804,52.8804,16,52.8804,52.8804,52.8804,52.8804,16,0.0,1.0
2021-04-19,52.0445,52.1627,51.99,52.0762,1009,52.0445,52.1627,51.99,52.0762,1009,0.0,1.0
2021-04-20,52.6659,52.6659,52.3599,52.3599,697,52.6659,52.6659,52.3599,52.3599,697,0.0,1.0
2021-04-21,53.4568,53.4568,52.93,52.93,339,53.4568,53.4568,52.93,52.93,339,0.0,1.0
2021-04-22,53.4751,53.68,53.47,53.68,653,53.4751,53.68,53.47,53.68,653,0.0,1.0
2021-04-23,53.6011,53.8132,53.6,53.68,880,53.6011,53.8132,53.6,53.68,880,0.0,1.0
2021-04-26,54.6,54.6,53.73,53.73,988,54.6,54.6,53.73,53.73,988,0.0,1.0
2021-04-27,54.2199,54.365,54.2199,54.365,1279,54.2199,54.365,54.2199,54.365,1279,0.0,1.0
2021-04-28,54.211,54.58,53.82,53.83,14584,54.211,54.58,53.82,53.83,14584,0.0,1.0
2021-04-29,54.0364,54.182,53.98,54.182,767,54.0364,54.182,53.98,54.182,767,0.0,1.0
2021-04-30,53.72,54.22,53.72,54.22,2948,53.72,54.22,53.72,54.22,2948,0.0,1.0
2021-05-03,54.1134,54.25,53.82,53.82,589,54.1134,54.25,53.82,53.82,589,0.0,1.0
2021-05-04,51.8498,52.1221,51.8498,52.1221,146,51.8498,52.1221,51.8498,52.1221,146,0.0,1.0
2021-05-05,51.3611,51.3611,51.3611,51.3611,52,51.3611,51.3611,51.3611,51.3611,52,0.0,1.0
2021-05-06,51.1437,51.1437,50.5,51.0,735,51.1437,51.1437,50.5,51.0,735,0.0,1.0
2021-05-07,52.0813,52.39,52.05,52.39,705,52.0813,52.39,52.05,52.39,705,0.0,1.0
2021-05-10,51.4549,51.64,51.3,51.33,2381,51.4549,51.64,51.3,51.33,2381,0.0,1.0
2021-05-11,51.7715,51.7715,51.14,51.16,1114,51.7715,51.7715,51.14,51.16,1114,0.0,1.0
2021-05-12,51.5027,51.9879,51.5027,51.9879,35140,51.5027,51.9879,51.5027,51.9879,35140,0.0,1.0
2021-05-13,51.39,51.72,51.3,51.43,2182,51.39,51.72,51.3,51.43,2182,0.0,1.0
2021-05-14,52.56,52.56,51.44,51.58,2252,52.56,52.56,51.44,51.58,2252,0.0,1.0
2021-05-17,52.19,52.19,52.115,52.115,804,52.19,52.19,52.115,52.115,804,0.0,1.0
2021-05-18,52.0732,52.84,52.0732,52.84,368,52.0732,52.84,52.0732,52.84,368,0.0,1.0
2021-05-19,51.5172,51.5172,51.41,51.41,1080,51.5172,51.5172,51.41,51.41,1080,0.0,1.0
2021-05-20,52.6602,52.6602,52.43,52.43,1144,52.6602,52.6602,52.43,52.43,1144,0.0,1.0
2021-05-21,52.4858,52.7871,52.4858,52.7871,175,52.4858,52.7871,52.4858,52.7871,175,0.0,1.0
2021-05-24,51.82,52.57,51.81,52.57,10211,51.82,52.57,51.81,52.57,10211,0.0,1.0
2021-05-25,51.2953,51.54,51.2953,51.54,728,51.2953,51.54,51.2953,51.54,728,0.0,1.0
2021-05-26,51.442,51.6,51.44,51.44,2124,51.442,51.6,51.44,51.44,2124,0.0,1.0
2021-05-27,51.7046,51.7046,51.7046,51.7046,15,51.7046,51.7046,51.7046,51.7046,15,0.0,1.0
2021-05-28,51.7157,51.7157,51.7157,51.7157,19,51.7157,51.7157,51.7157,51.7157,19,0.0,1.0
2021-06-01,51.4947,51.5901,51.4947,51.5551,1470,51.4947,51.5901,51.4947,51.5551,1470,0.0,1.0
2021-06-02,51.3216,51.3216,51.3216,51.3216,84,51.3216,51.3216,51.3216,51.3216,84,0.0,1.0
2021-06-03,51.32,51.47,50.9,50.9,1699,51.32,51.47,50.9,50.9,1699,0.0,1.0
2021-06-04,51.63,52.0099,51.32,51.32,3042,51.63,52.0099,51.32,51.32,3042,0.0,1.0
2021-06-07,53.5334,54.08,52.66,52.66,2142,53.5334,54.08,52.66,52.66,2142,0.0,1.0
2021-06-08,53.2678,53.42,52.73,53.42,3419,53.2678,53.42,52.73,53.42,3419,0.0,1.0
2021-06-09,53.76,54.31,53.76,54.16,1336,53.76,54.31,53.76,54.16,1336,0.0,1.0
2021-06-10,55.2814,55.2814,54.79,54.79,3395,55.2814,55.2814,54.79,54.79,3395,0.0,1.0
2021-06-11,55.0491,55.0491,55.0393,55.0393,604,55.0491,55.0491,55.0393,55.0393,604,0.0,1.0
2021-06-14,54.28,54.75,54.28,54.75,648,54.28,54.75,54.28,54.75,648,0.0,1.0
2021-06-15,53.29,53.78,53.29,53.78,1324,53.29,53.78,53.29,53.78,1324,0.0,1.0
2021-06-16,53.1883,53.92,53.16,53.57,3457,53.1883,53.92,53.16,53.57,3457,0.0,1.0
2021-06-17,53.7865,53.83,53.07,53.49,1026,53.7865,53.83,53.07,53.49,1026,0.0,1.0
2021-06-18,53.53,53.53,53.21,53.27,735,53.53,53.53,53.21,53.27,735,0.0,1.0
2021-06-21,53.8809,53.9188,53.54,53.54,501,53.8809,53.9188,53.54,53.54,501,0.0,1.0
2021-06-22,53.8196,53.8196,53.8196,53.8196,44,53.8196,53.8196,53.8196,53.8196,44,0.0,1.0
2021-06-23,53.6058,53.6058,53.6058,53.6058,29,53.6058,53.6058,53.6058,53.6058,29,0.0,1.0
2021-06-24,54.2012,54.2012,54.19,54.19,638,54.2012,54.2012,54.19,54.19,638,0.0,1.0
2021-06-25,54.9354,54.9354,54.32,54.32,429,54.9354,54.9354,54.32,54.32,429,0.0,1.0
2021-06-28,54.1174,54.1174,53.98,53.98,175,54.1174,54.1174,53.98,53.98,175,0.0,1.0
2021-06-29,52.9948,53.8,52.96,53.8,965,52.9948,53.8,52.96,53.8,965,0.0,1.0
2021-06-30,53.362,53.362,53.362,53.362,140,53.362,53.362,53.362,53.362,140,0.0,1.0
2021-07-01,54.2755,54.2755,52.96,52.96,304,54.2755,54.2755,52.96,52.96,304,0.0,1.0
2021-07-02,53.6856,53.6856,53.6856,53.6856,63,53.6856,53.6856,53.6856,53.6856,63,0.0,1.0
2021-07-06,52.7498,53.05,52.68,53.05,552,52.7498,53.05,52.68,53.05,552,0.0,1.0
2021-07-07,52.3489,52.81,52.19,52.19,679,52.3489,52.81,52.19,52.19,679,0.0,1.0
2021-07-08,51.95,52.4,51.31,51.31,9014,51.95,52.4,51.31,51.31,9014,0.0,1.0
2021-07-09,52.9773,52.9773,52.37,52.37,2315,52.9773,52.9773,52.37,52.37,2315,0.0,1.0
2021-07-12,52.3417,52.68,52.3417,52.68,400,52.3417,52.68,52.3417,52.68,400,0.0,1.0
2021-07-13,51.5408,52.0,51.52,52.0,2710,51.5408,52.0,51.52,52.0,2710,0.0,1.0
2021-07-14,50.71,51.48,50.71,51.48,1131,50.71,51.48,50.71,51.48,1131,0.0,1.0
2021-07-15,50.8792,50.8792,50.37,50.37,1536,50.8792,50.8792,50.37,50.37,1536,0.0,1.0
2021-07-16,50.8915,50.8915,50.8915,50.8915,132,50.8915,50.8915,50.8915,50.8915,132,0.0,1.0
2021-07-19,50.6861,50.6861,50.3,50.3,380,50.6861,50.6861,50.3,50.3,380,0.0,1.0
2021-07-20,51.8216,51.8216,51.0,51.0,1090,51.8216,51.8216,51.0,51.0,1090,0.0,1.0
2021-07-21,51.8251,51.8251,51.8251,51.8251,105,51.8251,51.8251,51.8251,51.8251,105,0.0,1.0
2021-07-22,51.4205,51.4205,51.4205,51.4205,124,51.4205,51.4205,51.4205,51.4205,124,0.0,1.0
2021-07-23,51.4297,51.4297,51.4297,51.4297,36,51.4297,51.4297,51.4297,51.4297,36,0.0,1.0
2021-07-26,50.3702,51.505,50.3702,51.4386,809,50.3702,51.505,50.3702,51.4386,809,0.0,1.0
2021-07-27,49.8846,49.8846,49.8846,49.8846,97,49.8846,49.8846,49.8846,49.8846,97,0.0,1.0
2021-07-28,51.4501,51.4501,50.945,50.945,317,51.4501,51.4501,50.945,50.945,317,0.0,1.0
2021-07-29,50.8775,50.8775,50.8775,50.8775,215,50.8775,50.8775,50.8775,50.8775,215,0.0,1.0
2021-07-30,50.5656,50.6,50.56,50.6,319,50.5656,50.6,50.56,50.6,319,0.0,1.0
2021-08-02,50.7755,50.7755,50.7755,50.7755,274,50.7755,50.7755,50.7755,50.7755,274,0.0,1.0
2021-08-03,50.8443,50.8443,50.32,50.32,203,50.8443,50.8443,50.32,50.32,203,0.0,1.0
2021-08-04,51.4868,51.4868,51.38,51.4,609,51.4868,51.4868,51.38,51.4,609,0.0,1.0
2021-08-05,52.2346,52.2346,52.2346,52.2346,253,52.2346,52.2346,52.2346,52.2346,253,0.0,1.0
2021-08-06,51.6318,51.69,51.4,51.6,811,51.6318,51.69,51.4,51.6,811,0.0,1.0
2021-08-09,51.7607,51.7607,51.7607,51.7607,10,51.7607,51.7607,51.7607,51.7607,10,0.0,1.0
2021-08-10,51.1244,52.15,51.11,52.15,4137,51.1244,52.15,51.11,52.15,4137,0.0,1.0
2021-08-11,50.3,50.87,50.16,50.87,1767,50.3,50.87,50.16,50.87,1767,0.0,1.0
2021-08-12,50.4585,50.4585,49.94,49.94,682,50.4585,50.4585,49.94,49.94,682,0.0,1.0
2021-08-13,50.3944,50.765,50.39,50.765,1295,50.3944,50.765,50.39,50.765,1295,0.0,1.0
2021-08-16,49.6311,49.7,49.6311,49.7,167,49.6311,49.7,49.6311,49.7,167,0.0,1.0
2021-08-17,50.5802,50.5802,49.72,49.99,1187,50.5802,50.5802,49.72,49.99,1187,0.0,1.0
2021-08-18,49.7921,50.83,49.7921,50.83,499,49.7921,50.83,49.7921,50.83,499,0.0,1.0
2021-08-19,48.6289,49.52,48.6289,49.52,386,48.6289,49.52,48.6289,49.52,386,0.0,1.0
2021-08-20,49.5568,49.63,48.66,48.66,510,49.5568,49.63,48.66,48.66,510,0.0,1.0
2021-08-23,51.35,51.35,49.6,49.6,2099,51.35,51.35,49.6,49.6,2099,0.0,1.0
2021-08-24,51.0632,51.0632,50.7999,50.7999,428,51.0632,51.0632,50.7999,50.7999,428,0.0,1.0
2021-08-25,51.4647,51.4647,50.85,50.99,4167,51.4647,51.4647,50.85,50.99,4167,0.0,1.0
2021-08-26,51.0654,51.55,51.0,51.55,1490,51.0654,51.55,51.0,51.55,1490,0.0,1.0
2021-08-27,52.0842,52.0842,51.39,51.39,351,52.0842,52.0842,51.39,51.39,351,0.0,1.0
2021-08-30,52.1279,52.1279,52.1,52.1,118,52.1279,52.1279,52.1,52.1,118,0.0,1.0
2021-08-31,52.54,52.54,52.54,52.54,200,52.54,52.54,52.54,52.54,200,0.0,1.0
2021-09-01,53.2133,53.2133,52.86,52.8899,29339,53.2133,53.2133,52.86,52.8899,29339,0.0,1.0
2021-09-02,53.544,53.544,52.76,53.46,1607,53.544,53.544,52.76,53.46,1607,0.0,1.0
2021-09-03,52.9639,53.0,52.9639,53.0,2112,52.9639,53.0,52.9639,53.0,2112,0.0,1.0
2021-09-07,52.5588,52.56,52.49,52.52,1127,52.5588,52.56,52.49,52.52,1127,0.0,1.0
2021-09-08,52.307,52.307,52.307,52.307,41,52.307,52.307,52.307,52.307,41,0.0,1.0
2021-09-09,52.517,52.54,51.9,51.9,844,52.517,52.54,51.9,51.9,844,0.0,1.0
2021-09-10,51.82,52.36,51.82,52.36,1055,51.82,52.36,51.82,52.36,1055,0.0,1.0
2021-09-13,51.781,52.151,51.781,52.13,580,51.781,52.151,51.781,52.13,580,0.0,1.0
2021-09-14,51.2169,51.26,51.2169,51.26,449,51.2169,51.26,51.2169,51.26,449,0.0,1.0
2021-09-15,51.5942,51.81,51.5942,51.81,210,51.5942,51.81,51.5942,51.81,210,0.0,1.0
2021-09-16,52.0013,52.0013,52.0013,52.0013,109,52.0013,52.0013,52.0013,52.0013,109,0.0,1.0
2021-09-17,52.6825,52.6825,52.03,52.03,439,52.6825,52.6825,52.03,52.03,439,0.0,1.0
2021-09-20,51.6041,51.91,51.6041,51.9085,489,51.6041,51.91,51.6041,51.9085,489,0.0,1.0
2021-09-21,52.3974,52.54,52.3974,52.54,714,52.3974,52.54,52.3974,52.54,714,0.0,1.0
2021-09-22,52.2556,52.42,51.7,52.34,1722,52.2556,52.42,51.7,52.34,1722,0.0,1.0
2021-09-23,53.1103,53.12,53.1103,53.12,324,53.1103,53.12,53.1103,53.12,324,0.0,1.0
2021-09-24,52.125,52.58,52.125,52.58,263,52.125,52.58,52.125,52.58,263,0.0,1.0
2021-09-27,52.3935,52.47,52.291,52.47,1219,52.3935,52.47,52.291,52.47,1219,0.0,1.0
2021-09-28,51.0724,51.65,51.0724,51.1,1134,51.0724,51.65,51.0724,51.1,1134,0.0,1.0
2021-09-29,50.5378,50.5378,50.5378,50.5378,97,50.5378,50.5378,50.5378,50.5378,97,0.0,1.0
2021-09-30,50.8996,51.04,50.69,50.69,1355,50.8996,51.04,50.69,50.69,1355,0.0,1.0
2021-10-01,50.7142,50.7142,49.77,50.4,712,50.7142,50.7142,49.77,50.4,712,0.0,1.0
2021-10-04,49.5932,50.33,49.5932,50.25,713,49.5932,50.33,49.5932,50.25,713,0.0,1.0
2021-10-05,49.6217,49.6217,49.42,49.42,215,49.6217,49.6217,49.42,49.42,215,0.0,1.0
2021-10-06,49.2956,49.2956,49.2956,49.2956,38,49.2956,49.2956,49.2956,49.2956,38,0.0,1.0
2021-10-07,49.9796,49.9796,49.45,49.45,502,49.9796,49.9796,49.45,49.45,502,0.0,1.0
2021-10-08,50.1726,50.1726,49.87,49.87,348,50.1726,50.1726,49.87,49.87,348,0.0,1.0
2021-10-11,50.3295,50.3295,50.3295,50.3295,87,50.3295,50.3295,50.3295,50.3295,87,0.0,1.0
2021-10-12,50.565,50.725,50.565,50.66,815,50.565,50.725,50.565,50.66,815,0.0,1.0
2021-10-13,50.4243,50.4243,50.4243,50.4243,72,50.4243,50.4243,50.4243,50.4243,72,0.0,1.0
2021-10-14,50.8304,51.01,50.8304,51.01,257,50.8304,51.01,50.8304,51.01,257,0.0,1.0
2021-10-15,50.5617,50.79,50.475,50.79,591,50.5617,50.79,50.475,50.79,591,0.0,1.0
2021-10-18,49.542,49.93,49.542,49.93,529,49.542,49.93,49.542,49.93,529,0.0,1.0
2021-10-19,50.0474,50.0474,49.98,49.98,1097,50.0474,50.0474,49.98,49.98,1097,0.0,1.0
2021-10-20,50.2944,50.2944,50.2944,50.2944,13,50.2944,50.2944,50.2944,50.2944,13,0.0,1.0
2021-10-21,50.6486,50.65,50.6486,50.65,525,50.6486,50.65,50.6486,50.65,525,0.0,1.0
2021-10-22,50.7886,50.7886,50.6,50.6,530,50.7886,50.7886,50.6,50.6,530,0.0,1.0
2021-10-25,51.1431,51.1431,50.43,50.43,1367,51.1431,51.1431,50.43,50.43,1367,0.0,1.0
2021-10-26,50.9751,51.15,50.9751,51.15,713,50.9751,51.15,50.9751,51.15,713,0.0,1.0
2021-10-27,50.7062,50.7062,50.7062,50.7062,30,50.7062,50.7062,50.7062,50.7062,30,0.0,1.0
2021-10-28,51.9556,51.9556,51.9556,51.9556,232,51.9556,51.9556,51.9556,51.9556,232,0.0,1.0
2021-10-29,51.7529,51.7529,51.68,51.68,461,51.7529,51.7529,51.68,51.68,461,0.0,1.0
2021-11-01,53.24,53.24,51.73,51.73,979,53.24,53.24,51.73,51.73,979,0.0,1.0
2021-11-02,53.4872,53.4872,52.91,53.24,1183,53.4872,53.4872,52.91,53.24,1183,0.0,1.0
2021-11-03,54.8323,54.8323,54.8323,54.8323,76,54.8323,54.8323,54.8323,54.8323,76,0.0,1.0
2021-11-04,53.9442,53.9442,53.87,53.87,267,53.9442,53.9442,53.87,53.87,267,0.0,1.0
2021-11-05,52.2456,52.27,52.1,52.1,935,52.2456,52.27,52.1,52.1,935,0.0,1.0
2021-11-08,52.14,52.64,51.7,52.64,5709,52.14,52.64,51.7,52.64,5709,0.0,1.0
2021-11-09,51.418,51.59,51.34,51.59,3946,51.418,51.59,51.34,51.59,3946,0.0,1.0
2021-11-10,50.8658,51.87,50.84,51.78,3318,50.8658,51.87,50.84,51.78,3318,0.0,1.0
2021-11-11,50.7779,51.19,50.7779,51.19,1303,50.7779,51.19,50.7779,51.19,1303,0.0,1.0
2021-11-12,50.769,50.769,50.54,50.7,915,50.769,50.769,50.54,50.7,915,0.0,1.0
2021-11-15,50.3037,50.74,50.29,50.74,781,50.3037,50.74,50.29,50.74,781,0.0,1.0
2021-11-16,50.6647,50.6647,50.5714,50.5714,244,50.6647,50.6647,50.5714,50.5714,244,0.0,1.0
2021-11-17,50.0311,50.15,50.02,50.15,405,50.0311,50.15,50.02,50.15,405,0.0,1.0
2021-11-18,49.7289,49.7289,49.6963,49.6963,161,49.7289,49.7289,49.6963,49.6963,161,0.0,1.0
2021-11-19,49.0963,49.7,49.0963,49.7,703,49.0963,49.7,49.0963,49.7,703,0.0,1.0
2021-11-22,48.8486,48.89,48.51,48.89,902,48.8486,48.89,48.51,48.89,902,0.0,1.0
2021-11-23,49.1039,49.1039,47.97,48.75,7131,49.1039,49.1039,47.97,48.75,7131,0.0,1.0
2021-11-24,49.3189,49.4,48.64,48.64,11799,49.3189,49.4,48.64,48.64,11799,0.0,1.0
2021-11-26,48.961,50.0,48.961,49.82,1527,48.961,50.0,48.961,49.82,1527,0.0,1.0
2021-11-29,48.4302,48.96,48.4,48.75,3602,48.4302,48.96,48.4,48.75,3602,0.0,1.0
2021-11-30,48.1638,48.1638,47.55,47.93,9225,48.1638,48.1638,47.55,47.93,9225,0.0,1.0
2021-12-01,47.1311,49.0,47.1311,48.51,2270,47.1311,49.0,47.1311,48.51,2270,0.0,1.0
2021-12-02,47.7761,47.88,47.511,47.88,3345,47.7761,47.88,47.511,47.88,3345,0.0,1.0
2021-12-03,46.1358,47.67,46.05,47.67,1037,46.1358,47.67,46.05,47.67,1037,0.0,1.0
2021-12-06,45.7955,45.7955,45.7955,45.7955,6,45.7955,45.7955,45.7955,45.7955,6,0.0,1.0
2021-12-07,47.5763,47.8899,47.5763,47.8899,437,47.5763,47.8899,47.5763,47.8899,437,0.0,1.0
2021-12-08,47.6,47.75,47.5917,47.5917,664,47.6,47.75,47.5917,47.5917,664,0.0,1.0
2021-12-09,46.1817,46.1817,46.1817,46.1817,140,46.1817,46.1817,46.1817,46.1817,140,0.0,1.0
2021-12-10,45.2483,45.53,45.2483,45.4818,835,45.2483,45.53,45.2483,45.4818,835,0.0,1.0
2021-12-13,46.248,46.42,45.61,45.61,908,46.248,46.42,45.61,45.61,908,0.0,1.0
2021-12-14,45.42,45.65,45.4,45.65,3618,45.42,45.65,45.4,45.65,3618,0.0,1.0
2021-12-15,47.0193,47.0193,45.17,45.37,1115,47.0193,47.0193,45.17,45.37,1115,0.0,1.0
2021-12-16,46.7178,47.21,46.59,47.21,1421,46.7178,47.21,46.59,47.21,1421,0.0,1.0
2021-12-17,48.8224,48.8224,46.21,46.21,1707,48.8224,48.8224,46.21,46.21,1707,0.0,1.0
2021-12-20,49.3917,49.65,48.39,48.39,457,49.3917,49.65,48.39,48.39,457,0.0,1.0
2021-12-21,49.6022,49.63,49.18,49.4,2779,49.6022,49.63,49.18,49.4,2779,0.0,1.0
2021-12-22,50.0314,50.0314,50.0314,50.0314,99,50.0314,50.0314,50.0314,50.0314,99,0.0,1.0
2021-12-23,50.6775,50.6775,49.6,49.6,2104,50.6775,50.6775,49.6,49.6,2104,0.0,1.0
2021-12-27,50.0137,50.0137,50.0137,50.0137,183,50.0137,50.0137,50.0137,50.0137,183,0.0,1.0
2021-12-28,49.4035,49.71,49.4035,49.71,677,49.4035,49.71,49.4035,49.71,677,0.0,1.0
2021-12-29,49.347,49.45,48.8586,48.8586,771,49.347,49.45,48.8586,48.8586,771,0.0,1.0
2021-12-30,49.296,49.63,49.296,49.63,403,49.296,49.63,49.296,49.63,403,0.0,1.0
2021-12-31,48.864,48.864,48.864,48.864,48,48.864,48.864,48.864,48.864,48,0.0,1.0
2022-01-03,49.7384,49.7384,49.55,49.55,541,49.7384,49.7384,49.55,49.55,541,0.0,1.0
2022-01-04,48.3296,48.51,48.3296,48.51,932,48.3296,48.51,48.3296,48.51,932,0.0,1.0
2022-01-05,46.303,48.1901,46.303,48.19,1214,46.303,48.1901,46.303,48.19,1214,0.0,1.0
2022-01-06,46.7114,46.9368,46.47,46.9,1454,46.7114,46.9368,46.47,46.9,1454,0.0,1.0
2022-01-07,45.8173,46.99,45.8173,46.99,615,45.8173,46.99,45.8173,46.99,615,0.0,1.0
2022-01-10,45.9744,45.9744,44.78,44.78,1577,45.9744,45.9744,44.78,44.78,1577,0.0,1.0
2022-01-11,45.9254,46.1,45.9254,45.98,411,45.9254,46.1,45.9254,45.98,411,0.0,1.0
2022-01-12,44.92,46.27,44.92,46.27,2569,44.92,46.27,44.92,46.27,2569,0.0,1.0
2022-01-13,44.3151,44.85,44.3151,44.85,1015,44.3151,44.85,44.3151,44.85,1015,0.0,1.0
2022-01-14,44.8682,44.8682,44.8682,44.8682,28,44.8682,44.8682,44.8682,44.8682,28,0.0,1.0
2022-01-18,42.7231,43.09,42.7231,43.09,748,42.7231,43.09,42.7231,43.09,748,0.0,1.0
2022-01-19,42.3873,43.54,42.3873,42.54,2522,42.3873,43.54,42.3873,42.54,2522,0.0,1.0
2022-01-20,41.5984,43.0,41.5984,43.0,623,41.5984,43.0,41.5984,43.0,623,0.0,1.0
2022-01-21,41.1371,41.5199,41.1371,41.35,1063,41.1371,41.5199,41.1371,41.35,1063,0.0,1.0
2022-01-24,42.2589,42.2589,40.08,40.08,3322,42.2589,42.2589,40.08,40.08,3322,0.0,1.0
2022-01-25,41.8883,42.18,40.92,41.2699,7205,41.8883,42.18,40.92,41.2699,7205,0.0,1.0
2022-01-26,41.5739,42.95,41.5739,42.4592,2062,41.5739,42.95,41.5739,42.4592,2062,0.0,1.0
2022-01-27,40.15,41.4,40.15,41.4,1321,40.15,41.4,40.15,41.4,1321,0.0,1.0
2022-01-28,41.59,41.59,40.12,40.12,2816,41.59,41.59,40.12,40.12,2816,0.0,1.0
2022-01-31,43.0754,43.0754,42.05,42.05,1787,43.0754,43.0754,42.05,42.05,1787,0.0,1.0
2022-02-01,43.8651,43.8651,43.11,43.11,356,43.8651,43.8651,43.11,43.11,356,0.0,1.0
2022-02-02,42.8421,43.065,42.8421,43.065,3908,42.8421,43.065,42.8421,43.065,3908,0.0,1.0
2022-02-03,42.0986,42.47,41.7,41.7,2002,42.0986,42.47,41.7,41.7,2002,0.0,1.0
2022-02-04,42.4769,42.54,41.83,41.83,3293,42.4769,42.54,41.83,41.83,3293,0.0,1.0
2022-02-07,43.3619,43.6,43.28,43.28,3839,43.3619,43.6,43.28,43.28,3839,0.0,1.0
2022-02-08,43.4,43.4,43.4,43.4,95,43.4,43.4,43.4,43.4,95,0.0,1.0
2022-02-09,44.7913,44.7913,44.4,44.4,831,44.7913,44.7913,44.4,44.4,831,0.0,1.0
2022-02-10,43.8288,43.8288,43.44,43.44,388,43.8288,43.8288,43.44,43.44,388,0.0,1.0
2022-02-11,43.7742,44.26,43.71,43.71,712,43.7742,44.26,43.71,43.71,712,0.0,1.0
2022-02-14,43.2548,43.62,43.2548,43.62,523,43.2548,43.62,43.2548,43.62,523,0.0,1.0
2022-02-15,44.6073,44.6073,44.07,44.07,452,44.6073,44.6073,44.07,44.07,452,0.0,1.0
2022-02-16,44.4262,44.46,44.17,44.17,1319,44.4262,44.46,44.17,44.17,1319,0.0,1.0
2022-02-17,43.1473,43.27,43.1473,43.27,302,43.1473,43.27,43.1473,43.27,302,0.0,1.0
2022-02-18,42.7312,42.7312,42.27,42.58,1308,42.7312,42.7312,42.27,42.58,1308,0.0,1.0
2022-02-22,42.2159,42.69,42.2159,42.69,379,42.2159,42.69,42.2159,42.69,379,0.0,1.0
2022-02-23,41.0592,41.07,41.01,41.07,1690,41.0592,41.07,41.01,41.07,1690,0.0,1.0
2022-02-24,42.0873,42.0873,39.25,39.25,433,42.0873,42.0873,39.25,39.25,433,0.0,1.0
2022-02-25,42.1951,42.1951,42.1951,42.1951,89,42.1951,42.1951,42.1951,42.1951,89,0.0,1.0
2022-02-28,42.0955,42.0955,41.7,42.07,604,42.0955,42.0955,41.7,42.07,604,0.0,1.0
2022-03-01,42.0019,42.45,42.0019,42.45,565,42.0019,42.45,42.0019,42.45,565,0.0,1.0
2022-03-02,41.9315,41.96,41.93,41.96,4573,41.9315,41.96,41.93,41.96,4573,0.0,1.0
2022-03-03,41.0908,41.31,40.85,41.31,11049,41.0908,41.31,40.85,41.31,11049,0.0,1.0
2022-03-04,40.325,40.6016,40.24,40.6,1100,40.325,40.6016,40.24,40.6,1100,0.0,1.0
2022-03-07,40.4656,40.49,40.066,40.49,3600,40.4656,40.49,40.066,40.49,3600,0.0,1.0
2022-03-08,40.5013,40.77,39.73,40.04,3460,40.5013,40.77,39.73,40.04,3460,0.0,1.0
2022-03-09,41.91,41.99,41.91,41.99,2763,41.91,41.99,41.91,41.99,2763,0.0,1.0
2022-03-10,41.3579,41.3579,41.12,41.12,1521,41.3579,41.3579,41.12,41.12,1521,0.0,1.0
2022-03-11,40.4071,41.095,40.4071,41.05,3456,40.4071,41.095,40.4071,41.05,3456,0.0,1.0
2022-03-14,39.2,40.26,38.93,40.13,3591,39.2,40.26,38.93,40.13,3591,0.0,1.0
2022-03-15,39.7886,39.7886,39.4499,39.4499,513,39.7886,39.7886,39.4499,39.4499,513,0.0,1.0
2022-03-16,41.57,41.57,41.0943,41.0943,249,41.57,41.57,41.0943,41.0943,249,0.0,1.0
2022-03-17,42.6102,42.6102,42.6102,42.6102,64,42.6102,42.6102,42.6102,42.6102,64,0.0,1.0
2022-03-18,43.4386,43.4386,42.74,42.74,2433,43.4386,43.4386,42.74,42.74,2433,0.0,1.0
2022-03-21,42.6176,42.9,42.6176,42.9,788,42.6176,42.9,42.6176,42.9,788,0.0,1.0
2022-03-22,43.7311,43.7311,43.7311,43.7311,104,43.7311,43.7311,43.7311,43.7311,104,0.0,1.0
2022-03-23,42.8722,43.3301,42.8722,43.3301,519,42.8722,43.3301,42.8722,43.3301,519,0.0,1.0
2022-03-24,43.5297,43.5297,43.5297,43.5297,38,43.5297,43.5297,43.5297,43.5297,38,0.0,1.0
2022-03-25,42.8986,42.8986,42.8986,42.8986,53,42.8986,42.8986,42.8986,42.8986,53,0.0,1.0
2022-03-28,42.9148,43.2123,42.76,43.2123,1701,42.9148,43.2123,42.76,43.2123,1701,0.0,1.0
2022-03-29,44.1661,44.1661,44.1661,44.1661,207,44.1661,44.1661,44.1661,44.1661,207,0.0,1.0
2022-03-30,43.4289,43.57,43.4289,43.57,277,43.4289,43.57,43.4289,43.57,277,0.0,1.0
2022-03-31,43.4773,43.4773,43.4773,43.4773,29,43.4773,43.4773,43.4773,43.4773,29,0.0,1.0
2022-04-01,44.7983,44.7983,44.7983,44.7983,3,44.7983,44.7983,44.7983,44.7983,3,0.0,1.0
2022-04-04,45.5585,45.675,45.53,45.675,1001,45.5585,45.675,45.53,45.675,1001,0.0,1.0
2022-04-05,45.16,45.6,45.16,45.6,3446,45.16,45.6,45.16,45.6,3446,0.0,1.0
2022-04-06,45.5415,45.5415,44.71,44.71,872,45.5415,45.5415,44.71,44.71,872,0.0,1.0
2022-04-07,45.5404,45.58,45.13,45.5289,954,45.5404,45.58,45.13,45.5289,954,0.0,1.0
2022-04-08,44.6067,44.6067,44.6067,44.6067,3,44.6067,44.6067,44.6067,44.6067,3,0.0,1.0
2022-04-11,43.3381,44.01,43.3381,44.01,1803,43.3381,44.01,43.3381,44.01,1803,0.0,1.0
2022-04-12,43.4083,44.115,43.4083,44.115,109,43.4083,44.115,43.4083,44.115,109,0.0,1.0
2022-04-13,44.9679,44.9679,44.7,44.7,503,44.9679,44.9679,44.7,44.7,503,0.0,1.0
2022-04-14,44.3722,44.8099,44.3722,44.8099,200,44.3722,44.8099,44.3722,44.8099,200,0.0,1.0
2022-04-18,42.6904,43.3,42.6904,43.3,615,42.6904,43.3,42.6904,43.3,615,0.0,1.0
2022-04-19,43.1498,43.1498,42.64,42.64,200,43.1498,43.1498,42.64,42.64,200,0.0,1.0
2022-04-20,43.3055,43.3055,42.35,42.82,4204,43.3055,43.3055,42.35,42.82,4204,0.0,1.0
2022-04-21,42.0143,42.9201,42.0143,42.92,501,42.0143,42.9201,42.0143,42.92,501,0.0,1.0
2022-04-22,41.12,41.63,41.12,41.63,4129,41.12,41.63,41.12,41.63,4129,0.0,1.0
2022-04-25,41.55,41.55,40.91,40.91,531,41.55,41.55,40.91,40.91,531,0.0,1.0
2022-04-26,40.045,40.7284,40.045,40.7284,1683,40.045,40.7284,40.045,40.7284,1683,0.0,1.0
2022-04-27,40.0015,40.0015,40.0015,40.0015,10,40.0015,40.0015,40.0015,40.0015,10,0.0,1.0
2022-04-28,39.22,39.92,38.39,39.92,10856,39.22,39.92,38.39,39.92,10856,0.0,1.0
2022-04-29,38.6155,39.7,38.6155,39.7,487,38.6155,39.7,38.6155,39.7,487,0.0,1.0
2022-05-02,39.46,39.46,38.5209,39.01,2177,39.46,39.46,38.5209,39.01,2177,0.0,1.0
2022-05-03,39.3971,39.81,39.3971,39.62,1304,39.3971,39.81,39.3971,39.62,1304,0.0,1.0
2022-05-04,39.9736,39.9736,39.02,39.02,303,39.9736,39.9736,39.02,39.02,303,0.0,1.0
2022-05-05,38.44,39.44,38.44,39.44,673,38.44,39.44,38.44,39.44,673,0.0,1.0
2022-05-06,36.5508,37.62,36.53,37.62,788,36.5508,37.62,36.53,37.62,788,0.0,1.0
2022-05-09,34.1218,36.11,34.1218,36.0,1316,34.1218,36.11,34.1218,36.0,1316,0.0,1.0
2022-05-10,36.4322,36.4322,35.46,35.6,1751,36.4322,36.4322,35.46,35.6,1751,0.0,1.0
2022-05-11,34.8732,36.35,34.79,36.35,3107,34.8732,36.35,34.79,36.35,3107,0.0,1.0
2022-05-12,35.734,35.734,35.26,35.26,103,35.734,35.734,35.26,35.26,103,0.0,1.0
2022-05-13,37.0732,37.21,36.36,36.36,582,37.0732,37.21,36.36,36.36,582,0.0,1.0
2022-05-16,37.3398,37.3398,36.64,36.64,1771,37.3398,37.3398,36.64,36.64,1771,0.0,1.0
2022-05-17,38.3,38.6,38.18,38.4,2416,38.3,38.6,38.18,38.4,2416,0.0,1.0
2022-05-18,37.3341,38.11,37.3341,38.11,812,37.3341,38.11,37.3341,38.11,812,0.0,1.0
2022-05-19,37.6514,37.6514,36.93,36.93,494,37.6514,37.6514,36.93,36.93,494,0.0,1.0
2022-05-20,38.01,38.01,37.0,37.26,3339,38.01,38.01,37.0,37.26,3339,0.0,1.0
2022-05-23,38.2012,38.2012,38.15,38.15,248,38.2012,38.2012,38.15,38.15,248,0.0,1.0
2022-05-24,37.35,37.68,37.3341,37.68,754,37.35,37.68,37.3341,37.68,754,0.0,1.0
2022-05-25,37.5046,37.5046,37.48,37.48,119,37.5046,37.5046,37.48,37.48,119,0.0,1.0
2022-05-26,37.7652,37.82,37.7652,37.82,211,37.7652,37.82,37.7652,37.82,211,0.0,1.0
2022-05-27,38.6435,38.6435,37.47,37.47,684,38.6435,38.6435,37.47,37.47,684,0.0,1.0
2022-05-31,37.822,38.28,37.7785,38.28,835,37.822,38.28,37.7785,38.28,835,0.0,1.0
2022-06-01,37.5427,37.638,37.31,37.38,584,37.5427,37.638,37.31,37.38,584,0.0,1.0
2022-06-02,37.7733,37.7733,37.47,37.47,520,37.7733,37.7733,37.47,37.47,520,0.0,1.0
2022-06-03,38.7264,38.7264,38.7264,38.7264,4,38.7264,38.7264,38.7264,38.7264,4,0.0,1.0
2022-06-06,37.9712,37.9712,37.9712,37.9712,212,37.9712,37.9712,37.9712,37.9712,212,0.0,1.0
2022-06-07,39.1167,39.1167,38.06,38.06,170,39.1167,39.1167,38.06,38.06,170,0.0,1.0
2022-06-08,39.2907,39.45,39.03,39.45,503,39.2907,39.45,39.03,39.45,503,0.0,1.0
2022-06-09,38.2714,38.2714,38.2714,38.2714,41,38.2714,38.2714,38.2714,38.2714,41,0.0,1.0
2022-06-10,37.1775,37.1775,36.74,37.13,3805,37.1775,37.1775,36.74,37.13,3805,0.0,1.0
2022-06-13,35.8846,36.28,35.8846,36.28,698,35.8846,36.28,35.8846,36.28,698,0.0,1.0
2022-06-14,35.7939,35.8397,35.53,35.53,1628,35.7939,35.8397,35.53,35.53,1628,0.0,1.0
2022-06-15,36.8612,36.8612,36.8612,36.8612,16,36.8612,36.8612,36.8612,36.8612,16,0.0,1.0
2022-06-16,35.9415,36.02,35.35,36.02,3306,35.9415,36.02,35.35,36.02,3306,0.0,1.0
2022-06-17,38.071,38.071,38.071,38.071,41,38.071,38.071,38.071,38.071,41,0.0,1.0
2022-06-21,39.0354,39.0354,38.94,38.94,425,39.0354,39.0354,38.94,38.94,425,0.0,1.0
2022-06-22,39.6963,40.27,39.6963,40.27,3545,39.6963,40.27,39.6963,40.27,3545,0.0,1.0
2022-06-23,41.5659,41.5659,40.07,40.35,1806,41.5659,41.5659,40.07,40.35,1806,0.0,1.0
2022-06-24,41.86,42.01,41.3121,42.01,1053,41.86,42.01,41.3121,42.01,1053,0.0,1.0
2022-06-27,42.1539,42.1539,42.01,42.01,108,42.1539,42.1539,42.01,42.01,108,0.0,1.0
2022-06-28,41.157,41.157,41.157,41.157,29,41.157,41.157,41.157,41.157,29,0.0,1.0
2022-06-29,41.4973,41.4973,40.78,40.78,3018,41.4973,41.4973,40.78,40.78,3018,0.0,1.0
2022-06-30,41.2185,41.5699,40.88,40.88,447,41.2185,41.5699,40.88,40.88,447,0.0,1.0
2022-07-01,42.6621,42.6621,42.22,42.22,153,42.6621,42.6621,42.22,42.22,153,0.0,1.0
2022-07-05,44.0867,44.0867,43.2099,43.2099,845,44.0867,44.0867,43.2099,43.2099,845,0.0,1.0
2022-07-06,43.816,43.8499,43.816,43.8499,119,43.816,43.8499,43.816,43.8499,119,0.0,1.0
2022-07-07,44.8125,44.99,44.8125,44.99,247,44.8125,44.99,44.8125,44.99,247,0.0,1.0
2022-07-08,45.0974,45.0974,44.547,44.9999,1658,45.0974,45.0974,44.547,44.9999,1658,0.0,1.0
2022-07-11,43.447,44.42,43.447,44.42,700,43.447,44.42,43.447,44.42,700,0.0,1.0
2022-07-12,43.8215,43.8215,43.8215,43.8215,198,43.8215,43.8215,43.8215,43.8215,198,0.0,1.0
2022-07-13,44.0479,44.2001,44.0479,44.2001,163,44.0479,44.2001,44.0479,44.2001,163,0.0,1.0
2022-07-14,43.2336,43.2336,43.2336,43.2336,230,43.2336,43.2336,43.2336,43.2336,230,0.0,1.0
2022-07-15,43.4312,43.4312,42.89,42.89,1205,43.4312,43.4312,42.89,42.89,1205,0.0,1.0
2022-07-18,42.6124,44.24,42.4,44.24,591,42.6124,44.24,42.4,44.24,591,0.0,1.0
2022-07-19,43.7918,43.7918,43.71,43.71,119,43.7918,43.7918,43.71,43.71,119,0.0,1.0
2022-07-20,43.986,44.65,43.74,44.65,347,43.986,44.65,43.74,44.65,347,0.0,1.0
2022-07-21,43.8416,43.855,43.56,43.56,790,43.8416,43.855,43.56,43.56,790,0.0,1.0
2022-07-22,42.7192,43.2599,42.7192,43.2599,1160,42.7192,43.2599,42.7192,43.2599,1160,0.0,1.0
2022-07-25,42.7978,42.84,42.74,42.74,404,42.7978,42.84,42.74,42.74,404,0.0,1.0
2022-07-26,42.5497,42.5497,42.5497,42.5497,107,42.5497,42.5497,42.5497,42.5497,107,0.0,1.0
2022-07-27,43.2433,43.2433,42.46,42.6,353,43.2433,43.2433,42.46,42.6,353,0.0,1.0
2022-07-28,42.7534,42.97,42.0,42.0,2116,42.7534,42.97,42.0,42.0,2116,0.0,1.0
2022-07-29,42.4886,42.5,42.4886,42.5,131,42.4886,42.5,42.4886,42.5,131,0.0,1.0
2022-08-01,41.7658,42.14,41.7298,42.13,2133,41.7658,42.14,41.7298,42.13,2133,0.0,1.0
2022-08-02,42.5985,42.5985,42.36,42.36,181,42.5985,42.5985,42.36,42.36,181,0.0,1.0
2022-08-03,44.0509,44.0839,43.87,44.0839,1037,44.0509,44.0839,43.87,44.0839,1037,0.0,1.0
2022-08-04,47.4532,47.54,47.2059,47.2059,1437,47.4532,47.54,47.2059,47.2059,1437,0.0,1.0
2022-08-05,49.6057,49.6057,47.97,47.97,1240,49.6057,49.6057,47.97,47.97,1240,0.0,1.0
2022-08-08,50.3404,50.58,49.5567,50.39,5788,50.3404,50.58,49.5567,50.39,5788,0.0,1.0
2022-08-09,49.2207,49.86,49.01,49.86,1510,49.2207,49.86,49.01,49.86,1510,0.0,1.0
2022-08-10,50.0619,50.0619,49.29,49.29,766,50.0619,50.0619,49.29,49.29,766,0.0,1.0
2022-08-11,49.0044,50.06,49.0044,50.06,2245,49.0044,50.06,49.0044,50.06,2245,0.0,1.0
2022-08-12,49.7367,49.9199,49.7367,49.7477,1311,49.7367,49.9199,49.7367,49.7477,1311,0.0,1.0
2022-08-15,50.1406,50.22,49.59,49.59,2306,50.1406,50.22,49.59,49.59,2306,0.0,1.0
2022-08-16,49.3268,50.0,49.2469,50.0,2462,49.3268,50.0,49.2469,50.0,2462,0.0,1.0
2022-08-17,48.3642,48.94,48.3531,48.56,2242,48.3642,48.94,48.3531,48.56,2242,0.0,1.0
2022-08-18,48.0145,48.14,47.59,47.97,855,48.0145,48.14,47.59,47.97,855,0.0,1.0
2022-08-19,48.3383,48.66,48.11,48.56,3267,48.3383,48.66,48.11,48.56,3267,0.0,1.0
2022-08-22,48.1058,48.39,48.1058,48.39,1051,48.1058,48.39,48.1058,48.39,1051,0.0,1.0
2022-08-23,48.6341,48.6341,48.6341,48.6341,95,48.6341,48.6341,48.6341,48.6341,95,0.0,1.0
2022-08-24,49.4508,49.76,48.1,48.1,448,49.4508,49.76,48.1,48.1,448,0.0,1.0
2022-08-25,49.1658,49.4,49.11,49.4,2137,49.1658,49.4,49.11,49.4,2137,0.0,1.0
2022-08-26,47.7667,48.5,47.7667,48.3801,545,47.7667,48.5,47.7667,48.3801,545,0.0,1.0
2022-08-29,47.4305,47.438,47.4305,47.438,372,47.4305,47.438,47.4305,47.438,372,0.0,1.0
2022-08-30,46.6726,46.86,46.654,46.86,1355,46.6726,46.86,46.654,46.86,1355,0.0,1.0
2022-08-31,47.3119,47.4999,47.1564,47.1564,564,47.3119,47.4999,47.1564,47.1564,564,0.0,1.0
2022-09-01,48.1091,48.1091,46.99,46.99,1538,48.1091,48.1091,46.99,46.99,1538,0.0,1.0
2022-09-02,47.5842,47.61,47.57,47.61,467,47.5842,47.61,47.57,47.61,467,0.0,1.0
2022-09-06,46.4881,47.0291,46.4881,47.0291,738,46.4881,47.0291,46.4881,47.0291,738,0.0,1.0
2022-09-07,47.7878,47.7878,47.12,47.12,366,47.7878,47.7878,47.12,47.12,366,0.0,1.0
2022-09-08,49.1091,49.36,48.38,48.38,3092,49.1091,49.36,48.38,48.38,3092,0.0,1.0
2022-09-09,49.12,49.17,49.12,49.17,660,49.12,49.17,49.12,49.17,660,0.0,1.0
2022-09-12,49.3608,49.3608,49.3608,49.3608,100,49.3608,49.3608,49.3608,49.3608,100,0.0,1.0
2022-09-13,47.3178,47.3178,47.3178,47.3178,333,47.3178,47.3178,47.3178,47.3178,333,0.0,1.0
2022-09-14,47.9194,47.9194,47.22,47.22,809,47.9194,47.9194,47.22,47.22,809,0.0,1.0
2022-09-15,48.2317,48.2317,47.7,47.7,991,48.2317,48.2317,47.7,47.7,991,0.0,1.0
2022-09-16,47.1729,47.1729,46.86,46.86,503,47.1729,47.1729,46.86,46.86,503,0.0,1.0
2022-09-19,47.1335,47.1335,46.57,46.57,583,47.1335,47.1335,46.57,46.57,583,0.0,1.0
2022-09-20,47.25,47.4799,46.82,46.96,5259,47.25,47.4799,46.82,46.96,5259,0.0,1.0
2022-09-21,45.7,47.86,45.7,47.86,1944,45.7,47.86,45.7,47.86,1944,0.0,1.0
2022-09-22,45.4185,45.43,45.23,45.23,635,45.4185,45.43,45.23,45.23,635,0.0,1.0
2022-09-23,44.4468,44.95,44.0199,44.95,2753,44.4468,44.95,44.0199,44.95,2753,0.0,1.0
2022-09-26,43.8921,44.25,43.8921,44.25,2676,43.8921,44.25,43.8921,44.25,2676,0.0,1.0
2022-09-27,44.6383,44.6383,44.33,44.47,2178,44.6383,44.6383,44.33,44.47,2178,0.0,1.0
2022-09-28,45.9476,45.99,45.36,45.36,960,45.9476,45.99,45.36,45.36,960,0.0,1.0
2022-09-29,45.0283,45.0283,45.0283,45.0283,51,45.0283,45.0283,45.0283,45.0283,51,0.0,1.0
2022-09-30,45.3381,46.0,45.3381,45.99,894,45.3381,46.0,45.3381,45.99,894,0.0,1.0
2022-10-03,46.2167,46.6,45.865,46.6,2723,46.2167,46.6,45.865,46.6,2723,0.0,1.0
2022-10-04,47.4163,47.44,47.0,47.01,1962,47.4163,47.44,47.0,47.01,1962,0.0,1.0
2022-10-05,47.3595,47.44,46.7069,46.89,1034,47.3595,47.44,46.7069,46.89,1034,0.0,1.0
2022-10-06,47.2652,47.39,47.2652,47.3,412,47.2652,47.39,47.2652,47.3,412,0.0,1.0
2022-10-07,46.0379,46.0379,46.0379,46.0379,84,46.0379,46.0379,46.0379,46.0379,84,0.0,1.0
2022-10-10,45.3329,45.3329,45.3329,45.3329,174,45.3329,45.3329,45.3329,45.3329,174,0.0,1.0
2022-10-11,45.2188,45.2188,45.2188,45.2188,115,45.2188,45.2188,45.2188,45.2188,115,0.0,1.0
2022-10-12,45.564,45.564,45.0,45.0,1113,45.564,45.564,45.0,45.0,1113,0.0,1.0
2022-10-13,46.2221,46.27,46.2221,46.27,217,46.2221,46.27,46.2221,46.27,217,0.0,1.0
2022-10-14,45.6411,46.5,45.6411,46.4,931,45.6411,46.5,45.6411,46.4,931,0.0,1.0
2022-10-17,46.5752,46.66,46.22,46.22,2365,46.5752,46.66,46.22,46.22,2365,0.0,1.0
2022-10-18,46.5996,47.07,46.5996,47.05,546,46.5996,47.07,46.5996,47.05,546,0.0,1.0
2022-10-19,44.7521,45.89,44.7521,45.89,404,44.7521,45.89,44.7521,45.89,404,0.0,1.0
2022-10-20,44.8782,45.55,44.72,45.38,1652,44.8782,45.55,44.72,45.38,1652,0.0,1.0
2022-10-21,45.6546,45.6546,45.58,45.58,306,45.6546,45.6546,45.58,45.58,306,0.0,1.0
2022-10-24,45.3967,45.3967,45.01,45.01,745,45.3967,45.3967,45.01,45.01,745,0.0,1.0
2022-10-25,46.2567,46.2567,45.81,46.02,4744,46.2567,46.2567,45.81,46.02,4744,0.0,1.0
2022-10-26,46.7066,46.83,46.7066,46.82,620,46.7066,46.83,46.7066,46.82,620,0.0,1.0
2022-10-27,46.082,46.48,46.082,46.48,605,46.082,46.48,46.082,46.48,605,0.0,1.0
2022-10-28,47.2097,47.2097,46.93,46.93,255,47.2097,47.2097,46.93,46.93,255,0.0,1.0
2022-10-31,46.692,46.9498,46.692,46.9,1246,46.692,46.9498,46.692,46.9,1246,0.0,1.0
2022-11-01,47.53,47.7218,47.53,47.6501,756,47.53,47.7218,47.53,47.6501,756,0.0,1.0
2022-11-02,46.9633,46.9633,46.81,46.81,211,46.9633,46.9633,46.81,46.81,211,0.0,1.0
2022-11-03,47.1306,47.1966,47.05,47.1966,455,47.1306,47.1966,47.05,47.1966,455,0.0,1.0
2022-11-04,46.4893,47.13,46.01,47.13,3136,46.4893,47.13,46.01,47.13,3136,0.0,1.0
2022-11-07,46.9349,47.34,46.82,46.82,1028,46.9349,47.34,46.82,46.82,1028,0.0,1.0
2022-11-08,47.5085,47.63,47.5085,47.63,411,47.5085,47.63,47.5085,47.63,411,0.0,1.0
2022-11-09,46.6215,48.04,46.6215,48.04,1235,46.6215,48.04,46.6215,48.04,1235,0.0,1.0
2022-11-10,48.4996,48.4996,48.0,48.0001,445,48.4996,48.4996,48.0,48.0001,445,0.0,1.0
2022-11-11,49.0409,49.0409,47.77,48.33,1275,49.0409,49.0409,47.77,48.33,1275,0.0,1.0
2022-11-14,48.8409,49.7899,48.8409,49.2,4197,48.8409,49.7899,48.8409,49.2,4197,0.0,1.0
2022-11-15,48.8055,50.21,48.8055,50.21,855,48.8055,50.21,48.8055,50.21,855,0.0,1.0
2022-11-16,47.9948,48.315,47.9948,48.315,107,47.9948,48.315,47.9948,48.315,107,0.0,1.0
2022-11-17,48.007,48.007,47.85,47.85,1052,48.007,48.007,47.85,47.85,1052,0.0,1.0
2022-11-18,48.675,48.89,48.675,48.7146,1014,48.675,48.89,48.675,48.7146,1014,0.0,1.0
2022-11-21,47.9846,48.3,47.9846,48.3,577,47.9846,48.3,47.9846,48.3,577,0.0,1.0
2022-11-22,48.0552,48.0552,48.03,48.04,758,48.0552,48.0552,48.03,48.04,758,0.0,1.0
2022-11-23,48.1001,48.25,48.1001,48.25,1095,48.1001,48.25,48.1001,48.25,1095,0.0,1.0
2022-11-25,48.0449,48.0449,48.0449,48.0449,168,48.0449,48.0449,48.0449,48.0449,168,0.0,1.0
2022-11-28,48.275,48.66,48.275,48.66,423,48.275,48.66,48.275,48.66,423,0.0,1.0
2022-11-29,48.3867,48.47,48.3867,48.47,164,48.3867,48.47,48.3867,48.47,164,0.0,1.0
2022-11-30,50.1534,50.1534,48.58,48.98,1158,50.1534,50.1534,48.58,48.98,1158,0.0,1.0
2022-12-01,50.0586,50.78,50.0551,50.78,1772,50.0586,50.78,50.0551,50.78,1772,0.0,1.0
2022-12-02,51.424,51.424,49.87,50.15,2227,51.424,51.424,49.87,50.15,2227,0.0,1.0
2022-12-05,50.0391,50.56,49.91,50.56,9808,50.0391,50.56,49.91,50.56,9808,0.0,1.0
2022-12-06,49.1857,49.1857,49.1857,49.1857,21,49.1857,49.1857,49.1857,49.1857,21,0.0,1.0
2022-12-07,49.7528,49.77,49.34,49.555,5738,49.7528,49.77,49.34,49.555,5738,0.0,1.0
2022-12-08,49.97,50.26,49.82,49.82,3332,49.97,50.26,49.82,49.82,3332,0.0,1.0
2022-12-09,49.1865,49.7,49.1865,49.7,871,49.1865,49.7,49.1865,49.7,871,0.0,1.0
2022-12-12,49.83,49.84,49.66,49.66,551,49.83,49.84,49.66,49.66,551,0.0,1.0
2022-12-13,50.4751,51.15,50.45,50.78,2413,50.4751,51.15,50.45,50.78,2413,0.0,1.0
2022-12-14,50.6002,50.84,50.28,50.84,1933,50.6002,50.84,50.28,50.84,1933,0.0,1.0
2022-12-15,49.6184,50.2901,49.6184,50.2901,1784,49.6184,50.2901,49.6184,50.2901,1784,0.0,1.0
2022-12-16,49.5,49.72,48.94,48.94,1235,49.5,49.72,48.94,48.94,1235,0.0,1.0
2022-12-19,47.85,48.255,47.85,48.255,1367,47.85,48.255,47.85,48.255,1367,0.0,1.0
2022-12-20,48.78,48.82,48.71,48.71,512,48.78,48.82,48.71,48.71,512,0.0,1.0
2022-12-21,49.282,49.82,49.23,49.82,523,49.282,49.82,49.23,49.82,523,0.0,1.0
2022-12-22,49.56,49.56,48.72,48.96,761,49.56,49.56,48.72,48.96,761,0.0,1.0
2022-12-23,48.7,48.7,48.7,48.7,211,48.7,48.7,48.7,48.7,211,0.0,1.0
2022-12-27,47.43,48.41,47.43,48.41,559,47.43,48.41,47.43,48.41,559,0.0,1.0
2022-12-28,47.57,47.92,47.42,47.92,586,47.57,47.92,47.42,47.92,586,0.0,1.0
2022-12-29,49.01,49.33,49.01,49.33,528,49.01,49.33,49.01,49.33,528,0.0,1.0
2022-12-30,49.28,49.28,49.28,49.28,320,49.28,49.28,49.28,49.28,320,0.0,1.0
2023-01-03,48.61,50.01,48.32,50.01,3389,48.61,50.01,48.32,50.01,3389,0.0,1.0
2023-01-04,49.7902,49.99,49.4014,49.4014,1165,49.7902,49.99,49.4014,49.4014,1165,0.0,1.0
2023-01-05,50.2534,50.38,49.86,49.86,1238,50.2534,50.38,49.86,49.86,1238,0.0,1.0
2023-01-06,51.1957,51.47,50.01,50.01,945,51.1957,51.47,50.01,50.01,945,0.0,1.0
2023-01-09,49.2891,50.39,49.2891,50.39,2192,49.2891,50.39,49.2891,50.39,2192,0.0,1.0
2023-01-10,50.2221,50.2221,49.83,50.21,2511,50.2221,50.2221,49.83,50.21,2511,0.0,1.0
2023-01-11,50.4672,50.51,50.2599,50.34,2703,50.4672,50.51,50.2599,50.34,2703,0.0,1.0
2023-01-12,52.0964,52.0964,50.96,50.96,6493,52.0964,52.0964,50.96,50.96,6493,0.0,1.0
2023-01-13,52.3339,52.3339,52.0853,52.33,548,52.3339,52.3339,52.0853,52.33,548,0.0,1.0
2023-01-17,51.7493,52.12,51.7493,52.12,871,51.7493,52.12,51.7493,52.12,871,0.0,1.0
2023-01-18,51.1266,52.24,51.01,52.24,10012,51.1266,52.24,51.01,52.24,10012,0.0,1.0
2023-01-19,50.7035,50.7035,50.7035,50.7035,93,50.7035,50.7035,50.7035,50.7035,93,0.0,1.0
2023-01-20,51.465,51.465,50.89,50.89,1191,51.465,51.465,50.89,50.89,1191,0.0,1.0
2023-01-23,51.426,51.6093,51.426,51.6093,1485,51.426,51.6093,51.426,51.6093,1485,0.0,1.0
2023-01-24,52.2278,52.2278,52.2278,52.2278,170,52.2278,52.2278,52.2278,52.2278,170,0.0,1.0
2023-01-25,52.4,52.4,51.87,51.87,1011,52.4,52.4,51.87,51.87,1011,0.0,1.0
2023-01-26,52.2618,52.42,52.2618,52.416,667,52.2618,52.42,52.2618,52.416,667,0.0,1.0
2023-01-27,52.4275,52.73,52.27,52.73,694,52.4275,52.73,52.27,52.73,694,0.0,1.0
2023-01-30,51.2873,52.43,51.2873,52.43,927,51.2873,52.43,51.2873,52.43,927,0.0,1.0
2023-01-31,51.9303,52.0132,51.9303,51.99,891,51.9303,52.0132,51.9303,51.99,891,0.0,1.0
2023-02-01,52.3964,52.62,51.9,51.9,294,52.3964,52.62,51.9,51.9,294,0.0,1.0
2023-02-02,52.8143,53.0621,52.36,52.38,1561,52.8143,53.0621,52.36,52.38,1561,0.0,1.0
2023-02-03,52.4431,52.78,52.4431,52.78,234,52.4431,52.78,52.4431,52.78,234,0.0,1.0
2023-02-06,52.3318,52.59,52.3318,52.52,4226,52.3318,52.59,52.3318,52.52,4226,0.0,1.0
2023-02-07,52.5855,52.5855,51.8316,51.8316,1809,52.5855,52.5855,51.8316,51.8316,1809,0.0,1.0
2023-02-08,51.316,51.6201,51.316,51.6201,1284,51.316,51.6201,51.316,51.6201,1284,0.0,1.0
2023-02-09,51.1037,51.7788,51.1037,51.7788,447,51.1037,51.7788,51.1037,51.7788,447,0.0,1.0
2023-02-10,50.9427,50.9427,50.9427,50.9427,203,50.9427,50.9427,50.9427,50.9427,203,0.0,1.0
2023-02-13,51.0557,51.45,51.0557,51.45,1134,51.0557,51.45,51.0557,51.45,1134,0.0,1.0
2023-02-14,51.0042,51.0042,50.61,50.71,231,51.0042,51.0042,50.61,50.71,231,0.0,1.0
2023-02-15,50.9681,50.9681,50.54,50.54,536,50.9681,50.9681,50.54,50.54,536,0.0,1.0
2023-02-16,50.4302,50.54,50.4302,50.54,540,50.4302,50.54,50.4302,50.54,540,0.0,1.0
2023-02-17,51.5525,51.5525,50.0,50.13,376,51.5525,51.5525,50.0,50.13,376,0.0,1.0
2023-02-21,49.8477,50.86,49.8477,50.86,1606,49.8477,50.86,49.8477,50.86,1606,0.0,1.0
2023-02-22,50.135,50.28,50.0083,50.28,843,50.135,50.28,50.0083,50.28,843,0.0,1.0
2023-02-23,50.0172,50.0201,50.0172,50.02,243,50.0172,50.0201,50.0172,50.02,243,0.0,1.0
2023-02-24,48.6453,49.5,48.6453,49.5,1755,48.6453,49.5,48.6453,49.5,1755,0.0,1.0
2023-02-27,48.9567,49.21,48.9567,49.21,385,48.9567,49.21,48.9567,49.21,385,0.0,1.0
2023-02-28,49.5169,49.5169,49.03,49.03,195,49.5169,49.5169,49.03,49.03,195,0.0,1.0
2023-03-01,49.6563,49.82,49.44,49.44,927,49.6563,49.82,49.44,49.44,927,0.0,1.0
2023-03-02,49.2477,49.25,49.19,49.25,1213,49.2477,49.25,49.19,49.25,1213,0.0,1.0
2023-03-03,49.7818,49.7818,49.65,49.71,783,49.7818,49.7818,49.65,49.71,783,0.0,1.0
2023-03-06,49.6205,49.9,49.4401,49.9,2827,49.6205,49.9,49.4401,49.9,2827,0.0,1.0
2023-03-07,49.3234,49.6344,49.3234,49.6344,135,49.3234,49.6344,49.3234,49.6344,135,0.0,1.0
2023-03-08,48.8721,48.98,48.48,48.65,1400,48.8721,48.98,48.48,48.65,1400,0.0,1.0
2023-03-09,47.59,48.5746,47.59,48.5746,444,47.59,48.5746,47.59,48.5746,444,0.0,1.0
2023-03-10,45.9268,47.1433,45.9268,47.0,2249,45.9268,47.1433,45.9268,47.0,2249,0.0,1.0
2023-03-13,48.7312,48.97,48.7312,48.97,558,48.7312,48.97,48.7312,48.97,558,0.0,1.0
2023-03-14,49.4885,49.7888,49.38,49.7888,617,49.4885,49.7888,49.38,49.7888,617,0.0,1.0
2023-03-15,49.096,49.2701,48.74,48.76,1376,49.096,49.2701,48.74,48.76,1376,0.0,1.0
2023-03-16,49.3154,49.5,49.0,49.0,912,49.3154,49.5,49.0,49.0,912,0.0,1.0
2023-03-17,48.335,48.3599,48.23,48.23,559,48.335,48.3599,48.23,48.23,559,0.0,1.0
2023-03-20,48.6635,48.717,48.65,48.7009,985,48.6635,48.717,48.65,48.7009,985,0.0,1.0
2023-03-21,48.502,48.62,48.502,48.54,1739,48.502,48.62,48.502,48.54,1739,0.0,1.0
2023-03-22,47.0095,47.97,47.0095,47.97,2116,47.0095,47.97,47.0095,47.97,2116,0.0,1.0
2023-03-23,47.4406,47.76,47.4406,47.74,3311,47.4406,47.76,47.4406,47.74,3311,0.0,1.0
2023-03-24,47.8257,47.8257,47.25,47.25,1539,47.8257,47.8257,47.25,47.25,1539,0.0,1.0
2023-03-27,48.6243,48.6243,48.48,48.48,132,48.6243,48.6243,48.48,48.48,132,0.0,1.0
2023-03-28,48.5229,48.7401,48.47,48.74,2979,48.5229,48.7401,48.47,48.74,2979,0.0,1.0
2023-03-29,49.3528,49.54,49.0,49.0,19540,49.3528,49.54,49.0,49.0,19540,0.0,1.0
2023-03-30,48.8881,48.8881,48.8881,48.8881,11,48.8881,48.8881,48.8881,48.8881,11,0.0,1.0
2023-03-31,49.2795,49.495,49.2795,49.495,470,49.2795,49.495,49.2795,49.495,470,0.0,1.0
2023-04-03,49.3457,49.3457,49.3457,49.3457,56,49.3457,49.3457,49.3457,49.3457,56,0.0,1.0
2023-04-04,48.4,48.7922,48.4,48.74,1110,48.4,48.7922,48.4,48.74,1110,0.0,1.0
2023-04-05,48.6873,48.7,48.6873,48.7,120,48.6873,48.7,48.6873,48.7,120,0.0,1.0
2023-04-06,49.56,49.56,48.23,48.23,1294,49.56,49.56,48.23,48.23,1294,0.0,1.0
2023-04-10,49.1359,49.1359,48.97,48.97,894,49.1359,49.1359,48.97,48.97,894,0.0,1.0
2023-04-11,49.6926,49.8501,49.6926,49.77,2814,49.6926,49.8501,49.6926,49.77,2814,0.0,1.0
2023-04-12,49.4129,50.167,49.4129,50.12,780,49.4129,50.167,49.4129,50.12,780,0.0,1.0
2023-04-13,50.6997,50.6997,50.28,50.28,544,50.6997,50.6997,50.28,50.28,544,0.0,1.0
2023-04-14,50.5103,50.61,50.1572,50.1572,3077,50.5103,50.61,50.1572,50.1572,3077,0.0,1.0
2023-04-17,51.385,51.385,50.88,50.89,793,51.385,51.385,50.88,50.89,793,0.0,1.0
2023-04-18,51.28,51.28,51.28,51.28,123,51.28,51.28,51.28,51.28,123,0.0,1.0
2023-04-19,51.76,51.76,51.76,51.76,127,51.76,51.76,51.76,51.76,127,0.0,1.0
2023-04-20,51.12,51.13,51.12,51.13,379,51.12,51.13,51.12,51.13,379,0.0,1.0
2023-04-21,51.86,51.86,51.86,51.86,271,51.86,51.86,51.86,51.86,271,0.0,1.0
2023-04-24,51.4147,51.83,51.4147,51.83,445,51.4147,51.83,51.4147,51.83,445,0.0,1.0
2023-04-25,50.8417,50.9399,50.8,50.9399,1643,50.8417,50.9399,50.8,50.9399,1643,0.0,1.0
2023-04-26,50.59,50.7658,50.59,50.7658,910,50.59,50.7658,50.59,50.7658,910,0.0,1.0
2023-04-27,50.45,50.45,50.45,50.45,115,50.45,50.45,50.45,50.45,115,0.0,1.0
2023-04-28,51.4709,51.4709,51.36,51.36,569,51.4709,51.4709,51.36,51.36,569,0.0,1.0
2023-05-01,51.87,52.03,51.56,51.56,999,51.87,52.03,51.56,51.56,999,0.0,1.0
2023-05-02,50.84,50.84,50.8,50.8,341,50.84,50.84,50.8,50.8,341,0.0,1.0
2023-05-03,52.77,52.77,52.77,52.77,280,52.77,52.77,52.77,52.77,280,0.0,1.0
2023-05-04,53.11,53.11,53.11,53.11,172,53.11,53.11,53.11,53.11,172,0.0,1.0
2023-05-05,53.71,53.71,53.71,53.71,239,53.71,53.71,53.71,53.71,239,0.0,1.0
2023-05-08,53.4757,53.4933,53.4757,53.4933,1672,53.4757,53.4933,53.4757,53.4933,1672,0.0,1.0
2023-05-09,53.3818,53.63,52.77,52.77,6937,53.3818,53.63,52.77,52.77,6937,0.0,1.0
2023-05-10,54.36,54.72,54.09,54.1392,1790,54.36,54.72,54.09,54.1392,1790,0.0,1.0
2023-05-11,54.14,54.14,53.82,53.82,1577,54.14,54.14,53.82,53.82,1577,0.0,1.0
2023-05-12,53.5682,53.5682,53.33,53.33,260,53.5682,53.5682,53.33,53.33,260,0.0,1.0
2023-05-15,54.643,54.643,54.6236,54.6236,535,54.643,54.643,54.6236,54.6236,535,0.0,1.0
2023-05-16,53.2417,53.4,53.2417,53.4,953,53.2417,53.4,53.2417,53.4,953,0.0,1.0
2023-05-17,53.7131,53.76,52.68,53.29,2656,53.7131,53.76,52.68,53.29,2656,0.0,1.0
2023-05-18,53.3377,54.0,52.93,54.0,1280,53.3377,54.0,52.93,54.0,1280,0.0,1.0
2023-05-19,53.9129,53.958,53.8001,53.89,1093,53.9129,53.958,53.8001,53.89,1093,0.0,1.0
2023-05-22,54.3314,54.3314,54.3314,54.3314,6,54.3314,54.3314,54.3314,54.3314,6,0.0,1.0
2023-05-23,54.2634,55.22,54.2634,55.22,913,54.2634,55.22,54.2634,55.22,913,0.0,1.0
2023-05-24,53.09,54.08,52.9,54.08,12341,53.09,54.08,52.9,54.08,12341,0.0,1.0
2023-05-25,51.8513,52.0,51.81,52.0,723,51.8513,52.0,51.81,52.0,723,0.0,1.0
2023-05-26,52.1512,52.1512,51.86,51.86,3126,52.1512,52.1512,51.86,51.86,3126,0.0,1.0
2023-05-30,51.3145,52.63,51.17,52.63,1278,51.3145,52.63,51.17,52.63,1278,0.0,1.0
2023-05-31,51.7335,51.77,51.57,51.57,890,51.7335,51.77,51.57,51.57,890,0.0,1.0
2023-06-01,52.181,52.21,52.181,52.21,282,52.181,52.21,52.181,52.21,282,0.0,1.0
2023-06-02,53.1898,53.1898,52.66,52.67,519,53.1898,53.1898,52.66,52.67,519,0.0,1.0
2023-06-05,53.92,53.92,53.24,53.31,6226,53.92,53.92,53.24,53.31,6226,0.0,1.0
2023-06-06,54.2996,54.33,53.5621,53.5621,2474,54.2996,54.33,53.5621,53.5621,2474,0.0,1.0
2023-06-07,54.3096,54.43,54.04,54.04,1106,54.3096,54.43,54.04,54.04,1106,0.0,1.0
2023-06-08,54.3654,54.64,53.9907,54.07,29076,54.3654,54.64,53.9907,54.07,29076,0.0,1.0
2023-06-09,54.3351,54.3351,54.26,54.26,129,54.3351,54.3351,54.26,54.26,129,0.0,1.0
2023-06-12,54.3628,54.649,54.0801,54.649,1077,54.3628,54.649,54.0801,54.649,1077,0.0,1.0
2023-06-13,55.0374,55.05,55.02,55.05,1239,55.0374,55.05,55.02,55.05,1239,0.0,1.0
2023-06-14,54.4166,54.46,54.15,54.15,732,54.4166,54.46,54.15,54.15,732,0.0,1.0
2023-06-15,54.7669,54.84,54.4,54.445,2554,54.7669,54.84,54.4,54.445,2554,0.0,1.0
2023-06-16,54.4928,55.37,54.4888,55.37,1020,54.4928,55.37,54.4888,55.37,1020,0.0,1.0
2023-06-20,53.57,54.71,53.57,54.71,5352,53.57,54.71,53.57,54.71,5352,0.0,1.0
2023-06-21,54.15,54.4,53.54,53.75,1334,54.15,54.4,53.54,53.75,1334,0.0,1.0
2023-06-22,54.1838,54.341,54.1838,54.28,746,54.1838,54.341,54.1838,54.28,746,0.0,1.0
2023-06-23,53.1277,53.66,53.11,53.66,2584,53.1277,53.66,53.11,53.66,2584,0.0,1.0
2023-06-26,52.3091,52.92,52.25,52.92,1084,52.3091,52.92,52.25,52.92,1084,0.0,1.0
2023-06-27,52.1456,52.48,52.1456,52.48,11684,52.1456,52.48,52.1456,52.48,11684,0.0,1.0
2023-06-28,52.4383,52.4383,52.2498,52.2498,858,52.4383,52.4383,52.2498,52.2498,858,0.0,1.0
2023-06-29,52.071,53.04,52.071,53.04,1047,52.071,53.04,52.071,53.04,1047,0.0,1.0
2023-06-30,52.6237,52.6237,52.6237,52.6237,110,52.6237,52.6237,52.6237,52.6237,110,0.0,1.0
2023-07-03,52.5477,52.69,51.88,52.69,2854,52.5477,52.69,51.88,52.69,2854,0.0,1.0
2023-07-05,52.6512,52.6902,52.612,52.612,637,52.6512,52.6902,52.612,52.612,637,0.0,1.0
2023-07-06,52.2237,52.2237,51.8901,51.93,397,52.2237,52.2237,51.8901,51.93,397,0.0,1.0
2023-07-07,51.9078,52.41,51.9078,52.41,647,51.9078,52.41,51.9078,52.41,647,0.0,1.0
2023-07-10,52.7448,52.7448,52.454,52.454,164,52.7448,52.7448,52.454,52.454,164,0.0,1.0
2023-07-11,52.8284,52.8284,52.6198,52.62,416,52.8284,52.8284,52.6198,52.62,416,0.0,1.0
2023-07-12,52.9779,53.2097,52.9779,53.0201,14429,52.9779,53.2097,52.9779,53.0201,14429,0.0,1.0
2023-07-13,53.0702,53.48,53.0702,53.48,41117,53.0702,53.48,53.0702,53.48,41117,0.0,1.0
2023-07-14,53.0785,53.11,52.85,52.85,316,53.0785,53.11,52.85,52.85,316,0.0,1.0
2023-07-17,53.9942,54.3601,53.73,54.3601,1188,53.9942,54.3601,53.73,54.3601,1188,0.0,1.0
2023-07-18,54.1105,54.68,54.1105,54.68,3064,54.1105,54.68,54.1105,54.68,3064,0.0,1.0
2023-07-19,54.4099,54.6258,54.4099,54.6,747,54.4099,54.6258,54.4099,54.6,747,0.0,1.0
2023-07-20,54.1996,54.6206,54.13,54.5,745,54.1996,54.6206,54.13,54.5,745,0.0,1.0
2023-07-21,54.3532,54.3532,54.27,54.27,417,54.3532,54.3532,54.27,54.27,417,0.0,1.0
2023-07-24,53.5202,53.5202,53.5202,53.5202,676,53.5202,53.5202,53.5202,53.5202,676,0.0,1.0
2023-07-25,53.7314,53.79,53.7314,53.79,415,53.7314,53.79,53.7314,53.79,415,0.0,1.0
2023-07-26,53.8061,53.96,53.75,53.96,326,53.8061,53.96,53.75,53.96,326,0.0,1.0
2023-07-27,53.4744,53.809,53.19,53.809,1187,53.4744,53.809,53.19,53.809,1187,0.0,1.0
2023-07-28,55.2186,55.2202,54.39,54.39,2495,55.2186,55.2202,54.39,54.39,2495,0.0,1.0
2023-07-31,54.9875,55.62,54.91,55.62,1856,54.9875,55.62,54.91,55.62,1856,0.0,1.0
2023-08-01,54.5956,54.62,54.53,54.59,665,54.5956,54.62,54.53,54.59,665,0.0,1.0
2023-08-02,53.9081,54.1299,53.9081,54.09,626,53.9081,54.1299,53.9081,54.09,626,0.0,1.0
2023-08-03,53.7573,54.06,53.7573,54.06,809,53.7573,54.06,53.7573,54.06,809,0.0,1.0
2023-08-04,53.6418,53.6418,53.6418,53.6418,156,53.6418,53.6418,53.6418,53.6418,156,0.0,1.0
2023-08-07,52.1478,53.22,52.14,53.22,707,52.1478,53.22,52.14,53.22,707,0.0,1.0
2023-08-08,52.5625,52.66,52.2499,52.2499,26932,52.5625,52.66,52.2499,52.2499,26932,0.0,1.0
2023-08-09,52.5309,52.7,52.45,52.7,525,52.5309,52.7,52.45,52.7,525,0.0,1.0
2023-08-10,52.8334,52.9401,52.8334,52.94,544,52.8334,52.9401,52.8334,52.94,544,0.0,1.0
2023-08-11,53.0834,53.0834,53.0834,53.0834,23,53.0834,53.0834,53.0834,53.0834,23,0.0,1.0
2023-08-14,53.3525,53.5,53.3525,53.5,829,53.3525,53.5,53.3525,53.5,829,0.0,1.0
2023-08-15,53.1481,53.46,53.0702,53.46,598,53.1481,53.46,53.0702,53.46,598,0.0,1.0
2023-08-16,52.3815,52.73,52.3815,52.73,255,52.3815,52.73,52.3815,52.73,255,0.0,1.0
2023-08-17,51.6183,51.82,51.32,51.82,1006,51.6183,51.82,51.32,51.82,1006,0.0,1.0
2023-08-18,51.9514,52.14,51.9514,52.14,575,51.9514,52.14,51.9514,52.14,575,0.0,1.0
2023-08-21,52.7123,52.7123,52.7123,52.7123,208,52.7123,52.7123,52.7123,52.7123,208,0.0,1.0
2023-08-22,52.5454,52.5675,52.5454,52.5675,307,52.5454,52.5675,52.5454,52.5675,307,0.0,1.0
2023-08-23,52.8011,52.9642,52.8011,52.9642,114,52.8011,52.9642,52.8011,52.9642,114,0.0,1.0
2023-08-24,52.2737,52.38,52.2737,52.3,561,52.2737,52.38,52.2737,52.3,561,0.0,1.0
2023-08-25,52.8382,52.8901,52.45,52.46,681,52.8382,52.8901,52.45,52.46,681,0.0,1.0
2023-08-28,52.7094,52.88,52.6001,52.88,1259,52.7094,52.88,52.6001,52.88,1259,0.0,1.0
2023-08-29,53.1862,53.1862,52.8,52.8,215,53.1862,53.1862,52.8,52.8,215,0.0,1.0
2023-08-30,53.2281,53.2281,53.2281,53.2281,23003,53.2281,53.2281,53.2281,53.2281,23003,0.0,1.0
2023-08-31,53.0009,53.3245,53.0009,53.3,1357,53.0009,53.3245,53.0009,53.3,1357,0.0,1.0
2023-09-01,53.8064,53.8064,53.7,53.7,261,53.8064,53.8064,53.7,53.7,261,0.0,1.0
2023-09-05,52.8782,54.35,52.8782,54.35,2931,52.8782,54.35,52.8782,54.35,2931,0.0,1.0
2023-09-06,53.0516,53.0516,53.0516,53.0516,28,53.0516,53.0516,53.0516,53.0516,28,0.0,1.0
2023-09-07,52.7055,52.7201,52.66,52.66,533,52.7055,52.7201,52.66,52.66,533,0.0,1.0
2023-09-08,52.8629,53.0,52.8586,52.99,1625,52.8629,53.0,52.8586,52.99,1625,0.0,1.0
2023-09-11,52.9069,53.17,52.9069,53.0,608,52.9069,53.17,52.9069,53.0,608,0.0,1.0
2023-09-12,53.14,53.17,53.03,53.09,1210,53.14,53.17,53.03,53.09,1210,0.0,1.0
2023-09-13,52.5308,52.5308,52.5308,52.5308,334,52.5308,52.5308,52.5308,52.5308,334,0.0,1.0
2023-09-14,52.4902,52.4902,52.4902,52.4902,37,52.4902,52.4902,52.4902,52.4902,37,0.0,1.0
2023-09-15,51.6587,51.96,51.6587,51.68,1090,51.6587,51.96,51.6587,51.68,1090,0.0,1.0
2023-09-18,51.1351,51.2701,51.1351,51.27,402,51.1351,51.2701,51.1351,51.27,402,0.0,1.0
2023-09-19,51.1331,51.2703,50.9759,50.9759,941,51.1331,51.2703,50.9759,50.9759,941,0.0,1.0
2023-09-20,50.4052,50.9,50.4052,50.9,699,50.4052,50.9,50.4052,50.9,699,0.0,1.0
2023-09-21,49.8063,49.82,49.5241,49.82,817,49.8063,49.82,49.5241,49.82,817,0.0,1.0
2023-09-22,49.4002,49.48,49.37,49.48,1438,49.4002,49.48,49.37,49.48,1438,0.0,1.0
2023-09-25,48.8999,49.2571,48.57,49.12,16108,48.8999,49.2571,48.57,49.12,16108,0.0,1.0
2023-09-26,50.4126,50.768,49.57,49.57,2653,50.4126,50.768,49.57,49.57,2653,0.0,1.0
2023-09-27,51.0173,51.02,50.95,51.02,473,51.0173,51.02,50.95,51.02,473,0.0,1.0
2023-09-28,50.5247,50.6,50.49,50.6,711,50.5247,50.6,50.49,50.6,711,0.0,1.0
2023-09-29,50.0317,50.66,50.0317,50.66,272,50.0317,50.66,50.0317,50.66,272,0.0,1.0
2023-10-02,48.87,49.45,48.87,49.45,936,48.87,49.45,48.87,49.45,936,0.0,1.0
2023-10-03,48.466,48.466,48.32,48.3258,460,48.466,48.466,48.32,48.3258,460,0.0,1.0
2023-10-04,47.7548,48.18,47.48,48.18,2275,47.7548,48.18,47.48,48.18,2275,0.0,1.0
2023-10-05,49.2464,49.2464,49.1,49.1,115,49.2464,49.2464,49.1,49.1,115,0.0,1.0
2023-10-06,49.1984,49.5,48.84,48.94,809,49.1984,49.5,48.84,48.94,809,0.0,1.0
2023-10-09,48.9815,49.0378,48.7641,48.7641,506,48.9815,49.0378,48.7641,48.7641,506,0.0,1.0
2023-10-10,49.8119,49.8134,49.7826,49.8134,467,49.8119,49.8134,49.7826,49.8134,467,0.0,1.0
2023-10-11,49.3849,49.61,49.3849,49.61,614,49.3849,49.61,49.3849,49.61,614,0.0,1.0
2023-10-12,48.1887,49.23,48.1887,49.23,342,48.1887,49.23,48.1887,49.23,342,0.0,1.0
2023-10-13,48.4985,48.4985,47.9,47.9,1302,48.4985,48.4985,47.9,47.9,1302,0.0,1.0
2023-10-16,49.0556,49.3052,49.0556,49.3052,1237,49.0556,49.3052,49.0556,49.3052,1237,0.0,1.0
2023-10-17,49.11,49.42,49.0301,49.42,849,49.11,49.42,49.0301,49.42,849,0.0,1.0
2023-10-18,47.958,47.958,47.86,47.95,425,47.958,47.958,47.86,47.95,425,0.0,1.0
2023-10-19,47.2301,47.2301,47.2301,47.2301,130,47.2301,47.2301,47.2301,47.2301,130,0.0,1.0
2023-10-20,46.9955,47.14,46.9955,47.14,504,46.9955,47.14,46.9955,47.14,504,0.0,1.0
2023-10-23,46.2282,46.2282,46.2282,46.2282,1,46.2282,46.2282,46.2282,46.2282,1,0.0,1.0
2023-10-24,46.9942,47.1706,46.96,47.1706,1317,46.9942,47.1706,46.96,47.1706,1317,0.0,1.0
2023-10-25,46.1371,46.63,46.1371,46.63,525,46.1371,46.63,46.1371,46.63,525,0.0,1.0
2023-10-26,46.5103,46.73,46.5103,46.64,1105,46.5103,46.73,46.5103,46.64,1105,0.0,1.0
2023-10-27,45.3212,45.41,45.0,45.41,979,45.3212,45.41,45.0,45.41,979,0.0,1.0
2023-10-30,46.0933,46.1,46.0933,46.1,1255,46.0933,46.1,46.0933,46.1,1255,0.0,1.0
2023-10-31,46.6425,46.6425,45.6363,45.6363,1307,46.6425,46.6425,45.6363,45.6363,1307,0.0,1.0
2023-11-01,47.3,47.3,47.29,47.29,403,47.3,47.3,47.29,47.29,403,0.0,1.0
2023-11-02,47.6397,47.64,47.19,47.19,383,47.6397,47.64,47.19,47.19,383,0.0,1.0
2023-11-03,49.3084,49.6299,48.99,48.99,1158,49.3084,49.6299,48.99,48.99,1158,0.0,1.0
2023-11-06,48.7991,49.41,48.76,49.41,505,48.7991,49.41,48.76,49.41,505,0.0,1.0
2023-11-07,49.5012,49.5012,48.73,48.73,1191,49.5012,49.5012,48.73,48.73,1191,0.0,1.0
2023-11-08,48.62,49.5,48.62,49.48,1252,48.62,49.5,48.62,49.48,1252,0.0,1.0
2023-11-09,46.7838,48.26,46.69,48.26,1901,46.7838,48.26,46.69,48.26,1901,0.0,1.0
2023-11-10,46.9614,47.03,46.81,46.81,671,46.9614,47.03,46.81,46.81,671,0.0,1.0
2023-11-13,47.3438,47.3438,46.67,46.67,374,47.3438,47.3438,46.67,46.67,374,0.0,1.0
2023-11-14,49.1988,49.1988,49.065,49.1625,799,49.1988,49.1988,49.065,49.1625,799,0.0,1.0
2023-11-15,49.0828,49.84,49.0828,49.84,688,49.0828,49.84,49.0828,49.84,688,0.0,1.0
2023-11-16,48.3485,48.3485,48.13,48.13,213,48.3485,48.3485,48.13,48.13,213,0.0,1.0
2023-11-17,49.2225,49.2225,48.5,48.5,281,49.2225,49.2225,48.5,48.5,281,0.0,1.0
2023-11-20,49.37,49.88,49.3494,49.87,2400,49.37,49.88,49.3494,49.87,2400,0.0,1.0
2023-11-21,48.8833,48.89,48.8833,48.89,336,48.8833,48.89,48.8833,48.89,336,0.0,1.0
2023-11-22,49.2193,49.32,49.13,49.13,433,49.2193,49.32,49.13,49.13,433,0.0,1.0
2023-11-24,49.7677,49.7677,49.7677,49.7677,37,49.7677,49.7677,49.7677,49.7677,37,0.0,1.0
2023-11-27,49.467,49.467,49.19,49.24,1951,49.467,49.467,49.19,49.24,1951,0.0,1.0
2023-11-28,49.1052,49.11,48.98,49.11,624,49.1052,49.11,48.98,49.11,624,0.0,1.0
2023-11-29,49.6816,49.9254,49.6816,49.9254,1003,49.6816,49.9254,49.6816,49.9254,1003,0.0,1.0
2023-11-30,51.0528,51.38,50.88,50.88,1932,51.0528,51.38,50.88,50.88,1932,0.0,1.0
2023-12-01,52.2,52.2,50.96,50.96,312,52.2,52.2,50.96,50.96,312,0.0,1.0
2023-12-04,52.9198,52.9198,52.03,52.2,3006,52.9198,52.9198,52.03,52.2,3006,0.0,1.0
2023-12-05,53.0647,53.0647,52.9,52.9,1331,53.0647,53.0647,52.9,52.9,1331,0.0,1.0
2023-12-06,53.2902,53.71,53.2902,53.71,783,53.2902,53.71,53.2902,53.71,783,0.0,1.0
2023-12-07,53.816,53.816,53.35,53.35,1298,53.816,53.816,53.35,53.35,1298,0.0,1.0
2023-12-08,52.8822,53.8,52.8822,53.63,3768,52.8822,53.8,52.8822,53.63,3768,0.0,1.0
2023-12-11,53.1502,53.1502,52.49,52.88,4663,53.1502,53.1502,52.49,52.88,4663,0.0,1.0
2023-12-12,54.3453,54.3453,52.7,52.7,632,54.3453,54.3453,52.7,52.7,632,0.0,1.0
2023-12-13,56.4128,56.4128,54.57,54.57,1811,56.4128,56.4128,54.57,54.57,1811,0.0,1.0
2023-12-14,56.7172,56.8,56.7172,56.8,450,56.7172,56.8,56.7172,56.8,450,0.0,1.0
2023-12-15,57.2304,57.2304,56.7693,57.01,591,57.2304,57.2304,56.7693,57.01,591,0.0,1.0
2023-12-18,56.5534,57.9125,56.49,57.9125,1501,56.5534,57.9125,56.49,57.9125,1501,0.0,1.0
2023-12-19,57.2469,57.27,56.9,56.9,1572,57.2469,57.27,56.9,56.9,1572,0.0,1.0
2023-12-20,55.029,56.52,55.029,56.39,3073,55.029,56.52,55.029,56.39,3073,0.0,1.0
2023-12-21,55.7627,55.7627,55.7627,55.7627,238,55.7627,55.7627,55.7627,55.7627,238,0.0,1.0
2023-12-22,57.1369,57.1369,55.82,55.82,1074,57.1369,57.1369,55.82,55.82,1074,0.0,1.0
2023-12-26,58.0897,58.1324,57.12,57.12,4896,58.0897,58.1324,57.12,57.12,4896,0.0,1.0
2023-12-27,58.7926,58.7926,58.4052,58.41,2231,58.7926,58.7926,58.4052,58.41,2231,0.0,1.0
2023-12-28,58.5834,59.1,58.5834,58.94,2159,58.5834,59.1,58.5834,58.94,2159,0.0,1.0
2023-12-29,58.0917,58.17,58.0917,58.17,509,58.0917,58.17,58.0917,58.17,509,0.0,1.0
2024-01-02,58.9781,59.4101,58.0,58.04,5297,58.9781,59.4101,58.0,58.04,5297,0.0,1.0
2024-01-03,58.305,58.6337,58.2806,58.53,1421,58.305,58.6337,58.2806,58.53,1421,0.0,1.0
2024-01-04,58.3198,58.3198,58.3198,58.3198,118,58.3198,58.3198,58.3198,58.3198,118,0.0,1.0
2024-01-05,57.73,57.86,57.38,57.86,2317,57.73,57.86,57.38,57.86,2317,0.0,1.0
2024-01-08,60.0579,60.06,57.205,57.73,5604,60.0579,60.06,57.205,57.73,5604,0.0,1.0
2024-01-09,60.0428,60.075,59.64,59.72,4044,60.0428,60.075,59.64,59.72,4044,0.0,1.0
2024-01-10,59.1042,60.15,59.01,60.15,14148,59.1042,60.15,59.01,60.15,14148,0.0,1.0
2024-01-11,58.4707,59.0,58.02,59.0,4962,58.4707,59.0,58.02,59.0,4962,0.0,1.0
2024-01-12,58.414,59.53,58.39,59.53,3045,58.414,59.53,58.39,59.53,3045,0.0,1.0
2024-01-16,57.6767,57.7001,57.53,57.56,2157,57.6767,57.7001,57.53,57.56,2157,0.0,1.0
2024-01-17,57.5288,57.54,57.09,57.54,2203,57.5288,57.54,57.09,57.54,2203,0.0,1.0
2024-01-18,56.7485,57.17,56.52,56.81,3302,56.7485,57.17,56.52,56.81,3302,0.0,1.0
2024-01-19,57.02,57.02,56.72,56.89,2867,57.02,57.02,56.72,56.89,2867,0.0,1.0
2024-01-22,57.6935,57.6935,56.98,56.98,2100,57.6935,57.6935,56.98,56.98,2100,0.0,1.0
2024-01-23,58.36,58.36,57.562,57.562,2332,58.36,58.36,57.562,57.562,2332,0.0,1.0
2024-01-24,57.909,59.42,57.909,59.42,4509,57.909,59.42,57.909,59.42,4509,0.0,1.0
2024-01-25,58.0848,58.49,58.0,58.0,3526,58.0848,58.49,58.0,58.0,3526,0.0,1.0
2024-01-26,57.7884,58.2,57.7884,57.89,3170,57.7884,58.2,57.7884,57.89,3170,0.0,1.0
2024-01-29,59.0063,59.0063,57.56,57.56,2463,59.0063,59.0063,57.56,57.56,2463,0.0,1.0
2024-01-30,58.0919,58.0919,57.72,57.72,5363,58.0919,58.0919,57.72,57.72,5363,0.0,1.0
2024-01-31,57.4222,58.37,57.25,58.37,1470,57.4222,58.37,57.25,58.37,1470,0.0,1.0
2024-02-01,58.1771,58.445,57.6399,57.64,1276,58.1771,58.445,57.6399,57.64,1276,0.0,1.0
2024-02-02,57.7089,58.03,57.25,57.96,3117,57.7089,58.03,57.25,57.96,3117,0.0,1.0
2024-02-05,57.8827,57.8827,57.0,57.0,1206,57.8827,57.8827,57.0,57.0,1206,0.0,1.0
2024-02-06,58.9375,58.9375,58.9375,58.9375,299,58.9375,58.9375,58.9375,58.9375,299,0.0,1.0
2024-02-07,57.891,58.01,57.891,57.9506,1086,57.891,58.01,57.891,57.9506,1086,0.0,1.0
2024-02-08,58.2213,58.39,57.7,57.7,3135,58.2213,58.39,57.7,57.7,3135,0.0,1.0
2024-02-09,59.3,59.3,59.23,59.23,1144,59.3,59.3,59.23,59.23,1144,0.0,1.0
2024-02-12,60.1665,60.21,59.71,59.84,1363,60.1665,60.21,59.71,59.84,1363,0.0,1.0
2024-02-13,58.1597,59.33,58.1597,59.33,14913,58.1597,59.33,58.1597,59.33,14913,0.0,1.0
2024-02-14,59.7306,59.75,58.6901,58.88,2106,59.7306,59.75,58.6901,58.88,2106,0.0,1.0
2024-02-15,60.5866,60.5866,60.14,60.14,668,60.5866,60.5866,60.14,60.14,668,0.0,1.0
2024-02-16,60.3028,60.56,60.1453,60.4287,7975,60.3028,60.56,60.1453,60.4287,7975,0.0,1.0
2024-02-20,59.1032,59.87,58.85,59.78,5642,59.1032,59.87,58.85,59.78,5642,0.0,1.0
2024-02-21,59.67,60.04,58.7,59.26,6116,59.67,60.04,58.7,59.26,6116,0.0,1.0
2024-02-22,59.69,59.8551,59.18,59.76,15780,59.69,59.8551,59.18,59.76,15780,0.0,1.0
2024-02-23,60.467,60.467,59.8199,59.94,2116,60.467,60.467,59.8199,59.94,2116,0.0,1.0
2024-02-26,61.2612,61.27,60.785,60.85,2523,61.2612,61.27,60.785,60.85,2523,0.0,1.0
2024-02-27,63.1263,63.25,63.1263,63.25,728,63.1263,63.25,63.1263,63.25,728,0.0,1.0
2024-02-28,61.5107,63.07,61.4537,63.07,2503,61.5107,63.07,61.4537,63.07,2503,0.0,1.0
2024-02-29,59.7245,61.26,59.7245,61.26,2758,59.7245,61.26,59.7245,61.26,2758,0.0,1.0
2024-03-01,60.6355,61.02,60.04,60.04,2271,60.6355,61.02,60.04,60.04,2271,0.0,1.0
2024-03-04,59.5611,60.95,59.3,60.95,3024,59.5611,60.95,59.3,60.95,3024,0.0,1.0
2024-03-05,58.865,59.52,58.55,59.52,2413,58.865,59.52,58.55,59.52,2413,0.0,1.0
2024-03-06,58.7142,59.1069,58.55,59.06,4896,58.7142,59.1069,58.55,59.06,4896,0.0,1.0
2024-03-07,58.6312,59.54,58.55,59.54,17526,58.6312,59.54,58.55,59.54,17526,0.0,1.0
2024-03-08,57.3584,58.55,57.0,58.55,5263,57.3584,58.55,57.0,58.55,5263,0.0,1.0
2024-03-11,57.543,57.79,57.543,57.79,7800,57.543,57.79,57.543,57.79,7800,0.0,1.0
2024-03-12,56.8576,57.41,56.8576,57.41,1358,56.8576,57.41,56.8576,57.41,1358,0.0,1.0
2024-03-13,56.8714,57.36,56.52,57.29,3489,56.8714,57.36,56.52,57.29,3489,0.0,1.0
2024-03-14,55.7719,55.944,55.28,55.944,1143,55.7719,55.944,55.28,55.944,1143,0.0,1.0
2024-03-15,56.21,56.21,56.21,56.21,542,56.21,56.21,56.21,56.21,542,0.0,1.0
2024-03-18,55.4715,56.0697,55.4715,55.8558,8994,55.4715,56.0697,55.4715,55.8558,8994,0.0,1.0
2024-03-19,56.1267,56.15,55.7591,55.7591,1115,56.1267,56.15,55.7591,55.7591,1115,0.0,1.0
2024-03-20,56.3937,56.4601,55.55,55.55,2119,56.3937,56.4601,55.55,55.55,2119,0.0,1.0
2024-03-21,56.6267,57.16,56.6267,57.16,1517,56.6267,57.16,56.6267,57.16,1517,0.0,1.0
2024-03-22,55.9744,56.38,55.9744,56.38,1561,55.9744,56.38,55.9744,56.38,1561,0.0,1.0
2024-03-25,55.8233,55.9137,55.7509,55.7509,1240,55.8233,55.9137,55.7509,55.7509,1240,0.0,1.0
2024-03-26,55.4607,56.01,55.4406,56.01,820,55.4607,56.01,55.4406,56.01,820,0.0,1.0
2024-03-27,56.3751,56.4099,55.411,55.55,5756,56.3751,56.4099,55.411,55.55,5756,0.0,1.0
2024-03-28,56.6088,57.11,56.6088,56.79,2171,56.6088,57.11,56.6088,56.79,2171,0.0,1.0
2024-04-01,56.3168,56.75,55.91,56.75,4593,56.3168,56.75,55.91,56.75,4593,0.0,1.0
2024-04-02,55.125,55.31,55.125,55.31,199,55.125,55.31,55.125,55.31,199,0.0,1.0
2024-04-03,55.0012,55.1,55.0012,55.1,1329,55.0012,55.1,55.0012,55.1,1329,0.0,1.0
2024-04-04,54.34,55.5501,54.33,55.5501,2329,54.34,55.5501,54.33,55.5501,2329,0.0,1.0
2024-04-05,54.7789,55.1,54.42,55.03,3132,54.7789,55.1,54.42,55.03,3132,0.0,1.0
2024-04-08,54.5666,54.618,54.4,54.42,1757,54.5666,54.618,54.4,54.42,1757,0.0,1.0
2024-04-09,55.2658,55.2658,55.0212,55.0212,281,55.2658,55.2658,55.0212,55.0212,281,0.0,1.0
2024-04-10,54.6077,54.6077,54.3,54.3,952,54.6077,54.6077,54.3,54.3,952,0.0,1.0
2024-04-11,54.7779,54.8517,54.05,54.48,2708,54.7779,54.8517,54.05,54.48,2708,0.0,1.0
2024-04-12,53.0968,53.35,53.0968,53.35,200,53.0968,53.35,53.0968,53.35,200,0.0,1.0
2024-04-15,52.3761,52.8601,52.3761,52.8601,881,52.3761,52.8601,52.3761,52.8601,881,0.0,1.0
2024-04-16,52.2736,52.295,52.2736,52.295,258,52.2736,52.295,52.2736,52.295,258,0.0,1.0
2024-04-17,51.6859,52.034,51.6859,52.034,427,51.6859,52.034,51.6859,52.034,427,0.0,1.0
2024-04-18,50.6,51.28,50.51,51.26,3375,50.6,51.28,50.51,51.26,3375,0.0,1.0
2024-04-19,50.9619,50.9619,50.43,50.43,427,50.9619,50.9619,50.43,50.43,427,0.0,1.0
2024-04-22,51.5332,51.5332,51.5332,51.5332,202,51.5332,51.5332,51.5332,51.5332,202,0.0,1.0
2024-04-23,52.39,52.8441,52.39,52.72,1520,52.39,52.8441,52.39,52.72,1520,0.0,1.0
2024-04-24,52.2866,52.63,52.2866,52.63,383,52.2866,52.63,52.2866,52.63,383,0.0,1.0
2024-04-25,51.4859,51.4859,51.1428,51.29,422,51.4859,51.4859,51.1428,51.29,422,0.0,1.0
2024-04-26,52.0665,52.0665,52.0665,52.0665,22,52.0665,52.0665,52.0665,52.0665,22,0.0,1.0
2024-04-29,53.4467,53.55,53.41,53.5,2081,53.4467,53.55,53.41,53.5,2081,0.0,1.0
2024-04-30,52.9645,53.2827,52.9645,53.26,242,52.9645,53.2827,52.9645,53.26,242,0.0,1.0
2024-05-01,54.3462,54.3462,54.3462,54.3462,206,54.3462,54.3462,54.3462,54.3462,206,0.0,1.0
2024-05-02,54.9057,54.9057,54.9057,54.9057,31,54.9057,54.9057,54.9057,54.9057,31,0.0,1.0
2024-05-03,55.5148,55.5148,55.49,55.49,492,55.5148,55.5148,55.49,55.49,492,0.0,1.0
2024-05-06,55.6494,55.75,55.62,55.65,1030,55.6494,55.75,55.62,55.65,1030,0.0,1.0
2024-05-07,55.6505,55.6505,55.46,55.46,376,55.6505,55.6505,55.46,55.46,376,0.0,1.0
2024-05-08,55.2084,55.2084,55.2084,55.2084,103,55.2084,55.2084,55.2084,55.2084,103,0.0,1.0
2024-05-09,55.3108,55.424,55.0399,55.3,1022,55.3108,55.424,55.0399,55.3,1022,0.0,1.0
2024-05-10,55.1955,55.7201,55.1955,55.72,1905,55.1955,55.7201,55.1955,55.72,1905,0.0,1.0
2024-05-13,55.834,55.834,55.76,55.7919,1046,55.834,55.834,55.76,55.7919,1046,0.0,1.0
2024-05-14,55.9749,55.9749,55.47,55.47,507,55.9749,55.9749,55.47,55.47,507,0.0,1.0
2024-05-15,56.8411,56.8411,56.8411,56.8411,93,56.8411,56.8411,56.8411,56.8411,93,0.0,1.0
2024-05-16,56.6818,56.73,56.58,56.58,505,56.6818,56.73,56.58,56.58,505,0.0,1.0
2024-05-17,56.1267,56.42,56.1267,56.42,855,56.1267,56.42,56.1267,56.42,855,0.0,1.0
2024-05-20,56.727,56.727,56.727,56.727,45,56.727,56.727,56.727,56.727,45,0.0,1.0
2024-05-21,56.4954,56.4954,56.4954,56.4954,15,56.4954,56.4954,56.4954,56.4954,15,0.0,1.0
2024-05-22,56.8226,56.8226,56.8226,56.8226,142,56.8226,56.8226,56.8226,56.8226,142,0.0,1.0
2024-05-23,55.5435,55.81,55.47,55.81,1927,55.5435,55.81,55.47,55.81,1927,0.0,1.0
2024-05-24,55.2874,55.6886,55.09,55.09,1272,55.2874,55.6886,55.09,55.09,1272,0.0,1.0
2024-05-28,56.1069,56.1069,56.0379,56.0379,486,56.1069,56.1069,56.0379,56.0379,486,0.0,1.0
2024-05-29,55.7538,55.7538,55.7538,55.7538,78,55.7538,55.7538,55.7538,55.7538,78,0.0,1.0
2024-05-30,56.6342,56.6342,56.6,56.6,331,56.6342,56.6342,56.6,56.6,331,0.0,1.0
2024-05-31,56.5167,56.5167,56.4362,56.4362,323,56.5167,56.5167,56.4362,56.4362,323,0.0,1.0
2024-06-03,57.6709,57.6709,56.69,56.69,712,57.6709,57.6709,56.69,56.69,712,0.0,1.0
2024-06-04,57.7498,57.7498,57.69,57.69,475,57.7498,57.7498,57.69,57.69,475,0.0,1.0
2024-06-05,58.8844,58.8844,57.74,57.74,1649,58.8844,58.8844,57.74,57.74,1649,0.0,1.0
2024-06-06,58.4883,58.67,58.4883,58.59,335,58.4883,58.67,58.4883,58.59,335,0.0,1.0
2024-06-07,58.156,58.36,58.01,58.01,1043,58.156,58.36,58.01,58.01,1043,0.0,1.0
2024-06-10,58.5086,58.5086,57.62,57.62,929,58.5086,58.5086,57.62,57.62,929,0.0,1.0
2024-06-11,58.6834,58.7496,58.6834,58.7496,366,58.6834,58.7496,58.6834,58.7496,366,0.0,1.0
2024-06-12,59.2657,59.525,59.16,59.525,587,59.2657,59.525,59.16,59.525,587,0.0,1.0
2024-06-13,58.9368,59.11,58.91,58.91,818,58.9368,59.11,58.91,58.91,818,0.0,1.0
2024-06-14,58.1643,58.1643,58.1643,58.1643,166,58.1643,58.1643,58.1643,58.1643,166,0.0,1.0
2024-06-17,57.7074,57.7074,57.7074,57.7074,143,57.7074,57.7074,57.7074,57.7074,143,0.0,1.0
2024-06-18,57.0741,57.43,56.998,57.25,2957,57.0741,57.43,56.998,57.25,2957,0.0,1.0
2024-06-20,57.1021,57.1021,56.73,56.73,828,57.1021,57.1021,56.73,56.73,828,0.0,1.0
2024-06-21,58.4841,58.4841,58.02,58.02,271,58.4841,58.4841,58.02,58.02,271,0.0,1.0
2024-06-24,59.5156,59.5156,59.4999,59.4999,250,59.5156,59.5156,59.4999,59.4999,250,0.0,1.0
2024-06-25,59.2308,59.2308,59.2308,59.2308,293,59.2308,59.2308,59.2308,59.2308,293,0.0,1.0
2024-06-26,58.4501,58.92,58.31,58.92,732,58.4501,58.92,58.31,58.92,732,0.0,1.0
2024-06-27,58.8201,58.8201,58.3,58.35,1392,58.8201,58.8201,58.3,58.35,1392,0.0,1.0
2024-06-28,58.7821,58.7821,58.7821,58.7821,88,58.7821,58.7821,58.7821,58.7821,88,0.0,1.0
2024-07-01,59.0956,59.0956,58.36,58.36,361,59.0956,59.0956,58.36,58.36,361,0.0,1.0
2024-07-02,58.205,58.205,58.2,58.2,539,58.205,58.205,58.2,58.2,539,0.0,1.0
2024-07-03,57.9308,58.2,57.91,58.2,402,57.9308,58.2,57.91,58.2,402,0.0,1.0
2024-07-05,58.6992,58.6992,58.6992,58.6992,244,58.6992,58.6992,58.6992,58.6992,244,0.0,1.0
2024-07-08,59.574,59.7,59.46,59.66,3711,59.574,59.7,59.46,59.66,3711,0.0,1.0
2024-07-09,60.2292,60.2292,59.45,59.45,1304,60.2292,60.2292,59.45,59.45,1304,0.0,1.0
2024-07-10,60.5579,60.5579,60.2,60.2,1375,60.5579,60.5579,60.2,60.2,1375,0.0,1.0
2024-07-11,62.5002,62.5002,62.5002,62.5002,165,62.5002,62.5002,62.5002,62.5002,165,0.0,1.0
2024-07-12,63.0958,63.1183,62.98,63.11,982,63.0958,63.1183,62.98,63.11,982,0.0,1.0
2024-07-15,63.3898,63.3898,63.21,63.3657,703,63.3898,63.3898,63.21,63.3657,703,0.0,1.0
2024-07-16,65.0338,65.0338,63.83,63.83,704,65.0338,65.0338,63.83,63.83,704,0.0,1.0
2024-07-17,63.6866,64.41,63.6866,64.41,286,63.6866,64.41,63.6866,64.41,286,0.0,1.0
2024-07-18,62.17,64.29,61.91,64.02,23010,62.17,64.29,61.91,64.02,23010,0.0,1.0
2024-07-19,62.0097,62.19,62.0,62.18,7779,62.0097,62.19,62.0,62.18,7779,0.0,1.0
2024-07-22,63.23,63.23,62.0,62.31,11800,63.23,63.23,62.0,62.31,11800,0.0,1.0
2024-07-23,64.0,64.1699,63.74,63.93,2941,64.0,64.1699,63.74,63.93,2941,0.0,1.0
2024-07-24,63.14,63.85,63.14,63.5782,2347,63.14,63.85,63.14,63.5782,2347,0.0,1.0
2024-07-25,64.08,64.7,63.96,64.4322,3394,64.08,64.7,63.96,64.4322,3394,0.0,1.0
2024-07-26,64.2631,64.53,63.956,64.53,1572,64.2631,64.53,63.956,64.53,1572,0.0,1.0
2024-07-29,63.65,64.26,63.295,64.2,5450,63.65,64.26,63.295,64.2,5450,0.0,1.0
2024-07-30,62.7156,63.8,62.59,63.8,1575,62.7156,63.8,62.59,63.8,1575,0.0,1.0
2024-07-31,62.6829,63.13,62.47,62.8,1830,62.6829,63.13,62.47,62.8,1830,0.0,1.0
2024-08-01,61.7553,62.72,61.7553,62.72,407,61.7553,62.72,61.7553,62.72,407,0.0,1.0
2024-08-02,60.5454,60.5454,59.57,60.15,12686,60.5454,60.5454,59.57,60.15,12686,0.0,1.0
2024-08-05,58.6315,58.675,57.37,58.19,9205,58.6315,58.675,57.37,58.19,9205,0.0,1.0
2024-08-06,59.3624,59.761,59.06,59.06,1270,59.3624,59.761,59.06,59.06,1270,0.0,1.0
2024-08-07,58.1517,58.1517,58.1517,58.1517,255,58.1517,58.1517,58.1517,58.1517,255,0.0,1.0
2024-08-08,59.4081,59.43,58.92,58.92,1231,59.4081,59.43,58.92,58.92,1231,0.0,1.0
2024-08-09,60.0765,60.32,60.0765,60.32,703,60.0765,60.32,60.0765,60.32,703,0.0,1.0
2024-08-12,60.3343,60.3343,60.085,60.085,425,60.3343,60.3343,60.085,60.085,425,0.0,1.0
2024-08-13,61.0684,61.0684,61.03,61.03,288,61.0684,61.0684,61.03,61.03,288,0.0,1.0
2024-08-14,60.7178,60.82,60.68,60.72,699,60.7178,60.82,60.68,60.72,699,0.0,1.0
2024-08-15,61.5086,61.65,61.5086,61.65,1329,61.5086,61.65,61.5086,61.65,1329,0.0,1.0
2024-08-16,61.5127,61.85,61.22,61.22,1915,61.5127,61.85,61.22,61.22,1915,0.0,1.0
2024-08-19,63.2624,63.2624,63.2624,63.2624,232,63.2624,63.2624,63.2624,63.2624,232,0.0,1.0
2024-08-20,63.207,63.32,63.207,63.32,1522,63.207,63.32,63.207,63.32,1522,0.0,1.0
2024-08-21,63.936,64.14,63.8599,64.13,2519,63.936,64.14,63.8599,64.13,2519,0.0,1.0
2024-08-22,62.8881,63.75,62.8881,63.75,855,62.8881,63.75,62.8881,63.75,855,0.0,1.0
2024-08-23,63.946,64.0199,63.946,64.0199,631,63.946,64.0199,63.946,64.0199,631,0.0,1.0
2024-08-26,64.1322,64.305,64.1322,64.26,622,64.1322,64.305,64.1322,64.26,622,0.0,1.0
2024-08-27,64.0709,64.0709,63.37,63.48,704,64.0709,64.0709,63.37,63.48,704,0.0,1.0
2024-08-28,63.7123,63.7123,63.51,63.51,508,63.7123,63.7123,63.51,63.51,508,0.0,1.0
2024-08-29,63.9046,63.9046,63.9046,63.9046,248,63.9046,63.9046,63.9046,63.9046,248,0.0,1.0
2024-08-30,64.162,64.162,64.162,64.162,175,64.162,64.162,64.162,64.162,175,0.0,1.0
2024-09-03,62.6588,64.84,62.6588,63.94,1628,62.6588,64.84,62.6588,63.94,1628,0.0,1.0
2024-09-04,63.0066,63.05,62.02,62.02,2164,63.0066,63.05,62.02,62.02,2164,0.0,1.0
2024-09-05,62.3583,62.52,62.3583,62.49,630,62.3583,62.52,62.3583,62.49,630,0.0,1.0
2024-09-06,61.8079,62.06,61.8079,62.06,900,61.8079,62.06,61.8079,62.06,900,0.0,1.0
2024-09-09,62.707,62.707,62.63,62.63,226,62.707,62.707,62.63,62.63,226,0.0,1.0
2024-09-10,62.55,62.55,62.36,62.36,441,62.55,62.55,62.36,62.36,441,0.0,1.0
2024-09-11,62.7134,62.7134,62.15,62.15,413,62.7134,62.7134,62.15,62.15,413,0.0,1.0
2024-09-12,62.6977,62.6977,62.6977,62.6977,242,62.6977,62.6977,62.6977,62.6977,242,0.0,1.0
2024-09-13,64.0284,64.0284,62.94,62.94,431,64.0284,64.0284,62.94,62.94,431,0.0,1.0
2024-09-16,63.8865,64.12,63.8865,64.12,406,63.8865,64.12,63.8865,64.12,406,0.0,1.0
2024-09-17,64.1892,64.4233,64.1102,64.4233,502,64.1892,64.4233,64.1102,64.4233,502,0.0,1.0
2024-09-18,64.0003,65.02,64.0003,64.24,4270,64.0003,65.02,64.0003,64.24,4270,0.0,1.0
2024-09-19,64.8655,64.94,64.52,64.53,977,64.8655,64.94,64.52,64.53,977,0.0,1.0
2024-09-20,64.4251,64.58,64.22,64.57,2084,64.4251,64.58,64.22,64.57,2084,0.0,1.0
2024-09-23,62.674,62.674,62.674,62.674,137,62.674,62.674,62.674,62.674,137,0.0,1.0
2024-09-24,62.5897,62.7,61.88,61.88,547,62.5897,62.7,61.88,61.88,547,0.0,1.0
2024-09-25,61.8306,62.19,61.77,62.19,721,61.8306,62.19,61.77,62.19,721,0.0,1.0
2024-09-26,62.4082,62.4082,62.25,62.27,841,62.4082,62.4082,62.25,62.27,841,0.0,1.0
2024-09-27,62.8715,63.0198,62.62,62.64,1142,62.8715,63.0198,62.62,62.64,1142,0.0,1.0
2024-09-30,62.841,63.4,62.841,63.24,2090,62.841,63.4,62.841,63.24,2090,0.0,1.0
2024-10-01,62.13,62.42,62.09,62.42,676,62.13,62.42,62.09,62.42,676,0.0,1.0
2024-10-02,62.8323,62.8323,62.0,62.0,1761,62.8323,62.8323,62.0,62.0,1761,0.0,1.0
2024-10-03,61.9468,62.658,61.93,62.658,2266,61.9468,62.658,61.93,62.658,2266,0.0,1.0
2024-10-04,62.6586,62.8155,61.89,62.53,2961,62.6586,62.8155,61.89,62.53,2961,0.0,1.0
2024-10-07,61.5185,62.6,61.4199,62.6,436,61.5185,62.6,61.4199,62.6,436,0.0,1.0
2024-10-08,61.7383,61.955,61.7383,61.86,600,61.7383,61.955,61.7383,61.86,600,0.0,1.0
2024-10-09,61.5513,61.5513,61.42,61.45,2879,61.5513,61.5513,61.42,61.45,2879,0.0,1.0
2024-10-10,61.5512,61.6,61.29,61.6,713,61.5512,61.6,61.29,61.6,713,0.0,1.0
2024-10-11,62.6383,62.6383,61.59,61.59,833,62.6383,62.6383,61.59,61.59,833,0.0,1.0
2024-10-14,62.8733,62.8733,62.8733,62.8733,400,62.8733,62.8733,62.8733,62.8733,400,0.0,1.0
2024-10-15,63.0518,63.24,63.0,63.2127,932,63.0518,63.24,63.0,63.2127,932,0.0,1.0
2024-10-16,63.665,63.9699,63.4,63.4,766,63.665,63.9699,63.4,63.4,766,0.0,1.0
2024-10-17,63.407,63.4103,63.08,63.08,557,63.407,63.4103,63.08,63.08,557,0.0,1.0
2024-10-18,63.6293,63.72,63.6293,63.72,254,63.6293,63.72,63.6293,63.72,254,0.0,1.0
2024-10-21,62.867,63.52,62.77,63.52,1236,62.867,63.52,62.77,63.52,1236,0.0,1.0
2024-10-22,63.3937,63.3937,63.3937,63.3937,219,63.3937,63.3937,63.3937,63.3937,219,0.0,1.0
2024-10-23,62.6722,62.97,62.6722,62.97,441,62.6722,62.97,62.6722,62.97,441,0.0,1.0
2024-10-24,63.2771,63.2771,62.67,62.67,190,63.2771,63.2771,62.67,62.67,190,0.0,1.0
2024-10-25,63.2812,64.1401,63.2812,64.14,493,63.2812,64.1401,63.2812,64.14,493,0.0,1.0
2024-10-28,64.4958,64.4958,63.84,63.84,541,64.4958,64.4958,63.84,63.84,541,0.0,1.0
2024-10-29,64.7605,64.7605,64.27,64.27,965,64.7605,64.7605,64.27,64.27,965,0.0,1.0
2024-10-30,64.1976,64.1976,64.1976,64.1976,137,64.1976,64.1976,64.1976,64.1976,137,0.0,1.0
2024-10-31,63.2839,63.54,63.2839,63.54,356,63.2839,63.54,63.2839,63.54,356,0.0,1.0
2024-11-01,64.4138,64.4138,64.2099,64.21,656,64.4138,64.4138,64.2099,64.21,656,0.0,1.0
2024-11-04,64.1555,64.61,63.56,63.56,1406,64.1555,64.61,63.56,63.56,1406,0.0,1.0
2024-11-05,64.9307,64.9307,64.79,64.79,380,64.9307,64.9307,64.79,64.79,380,0.0,1.0
2024-11-06,66.2167,66.51,65.8853,66.31,2359,66.2167,66.51,65.8853,66.31,2359,0.0,1.0
2024-11-07,67.2215,67.31,66.32,66.32,1495,67.2215,67.31,66.32,66.32,1495,0.0,1.0
2024-11-08,68.1486,68.1486,67.14,67.14,474,68.1486,68.1486,67.14,67.14,474,0.0,1.0
2024-11-11,67.7009,69.1199,67.7009,68.85,1989,67.7009,69.1199,67.7009,68.85,1989,0.0,1.0
2024-11-12,65.655,65.655,65.655,65.655,197,65.655,65.655,65.655,65.655,197,0.0,1.0
2024-11-13,65.2128,67.06,65.2128,67.06,3923,65.2128,67.06,65.2128,67.06,3923,0.0,1.0
2024-11-14,63.4327,63.4327,63.4327,63.4327,410,63.4327,63.4327,63.4327,63.4327,410,0.0,1.0
2024-11-15,60.9318,63.25,60.9318,63.25,1181,60.9318,63.25,60.9318,63.25,1181,0.0,1.0
2024-11-18,60.5345,60.575,60.4191,60.4191,1092,60.5345,60.575,60.4191,60.4191,1092,0.0,1.0
2024-11-19,61.4035,61.4035,61.08,61.08,735,61.4035,61.4035,61.08,61.08,735,0.0,1.0
2024-11-20,61.8741,61.94,61.4,61.4,1253,61.8741,61.94,61.4,61.4,1253,0.0,1.0
2024-11-21,62.0581,63.15,62.0,62.8312,10691,62.0581,63.15,62.0,62.8312,10691,0.0,1.0
2024-11-22,63.8617,63.8617,63.73,63.73,493,63.8617,63.8617,63.73,63.73,493,0.0,1.0
2024-11-25,64.4857,64.86,64.0968,64.86,947,64.4857,64.86,64.0968,64.86,947,0.0,1.0
2024-11-26,65.0066,65.0066,64.32,64.32,2007,65.0066,65.0066,64.32,64.32,2007,0.0,1.0
2024-11-27,65.8557,65.8557,65.51,65.53,995,65.8557,65.8557,65.51,65.53,995,0.0,1.0
2024-11-29,65.673,65.871,65.673,65.871,676,65.673,65.871,65.673,65.871,676,0.0,1.0
2024-12-02,65.7825,65.79,65.35,65.79,548,65.7825,65.79,65.35,65.79,548,0.0,1.0
2024-12-03,64.904,65.7,64.904,65.609,2081,64.904,65.7,64.904,65.609,2081,0.0,1.0
2024-12-04,65.0843,65.65,65.0,65.6,2039,65.0843,65.65,65.0,65.6,2039,0.0,1.0
2024-12-05,64.64,65.15,64.64,65.02,1234,64.64,65.15,64.64,65.02,1234,0.0,1.0
2024-12-06,65.6294,65.6294,65.5665,65.5665,172,65.6294,65.6294,65.5665,65.5665,172,0.0,1.0
2024-12-09,65.2596,65.2596,65.2596,65.2596,378,65.2596,65.2596,65.2596,65.2596,378,0.0,1.0
2024-12-10,64.4205,65.51,64.4205,65.51,991,64.4205,65.51,64.4205,65.51,991,0.0,1.0
2024-12-11,64.0262,64.0262,63.76,63.85,1800,64.0262,64.0262,63.76,63.85,1800,0.0,1.0
2024-12-12,62.0671,63.4,62.0671,63.4,952,62.0671,63.4,62.0671,63.4,952,0.0,1.0
2024-12-13,61.5433,61.5433,61.21,61.33,1635,61.5433,61.5433,61.21,61.33,1635,0.0,1.0
2024-12-16,62.3155,62.3155,62.3155,62.3155,396,62.3155,62.3155,62.3155,62.3155,396,0.0,1.0
2024-12-17,62.3266,62.49,62.3266,62.49,568,62.3266,62.49,62.3266,62.49,568,0.0,1.0
2024-12-18,59.7629,61.99,59.5,61.99,1540,59.7629,61.99,59.5,61.99,1540,0.0,1.0
2024-12-19,59.9211,59.98,59.5,59.83,1213,59.9211,59.98,59.5,59.83,1213,0.0,1.0
2024-12-20,60.2615,60.815,60.1,60.1,1400,60.2615,60.815,60.1,60.1,1400,0.0,1.0
2024-12-23,60.4894,60.5499,59.5301,60.32,3124,60.4894,60.5499,59.5301,60.32,3124,0.0,1.0
2024-12-24,60.5558,60.5558,60.49,60.49,413,60.5558,60.5558,60.49,60.49,413,0.0,1.0
2024-12-26,61.2418,61.2418,60.78,60.78,1847,61.2418,61.2418,60.78,60.78,1847,0.0,1.0
2024-12-27,60.4805,60.4805,60.1001,60.22,2725,60.4805,60.4805,60.1001,60.22,2725,0.0,1.0
2024-12-30,59.8237,60.0099,59.71,60.0099,3593,59.8237,60.0099,59.71,60.0099,3593,0.0,1.0
2024-12-31,60.0183,60.27,59.61,60.0,4621,60.0183,60.27,59.61,60.0,4621,0.0,1.0
2025-01-02,60.7255,61.03,60.58,61.03,482,60.7255,61.03,60.58,61.03,482,0.0,1.0
2025-01-03,61.0627,61.115,61.0627,61.115,291,61.0627,61.115,61.0627,61.115,291,0.0,1.0
2025-01-06,61.1413,61.84,61.1413,61.25,6358,61.1413,61.84,61.1413,61.25,6358,0.0,1.0
2025-01-07,61.5052,61.9499,61.5052,61.85,1515,61.5052,61.9499,61.5052,61.85,1515,0.0,1.0
2025-01-08,61.0749,61.13,60.7735,61.09,963,61.0749,61.13,60.7735,61.09,963,0.0,1.0
2025-01-10,59.7024,59.7024,59.52,59.52,637,59.7024,59.7024,59.52,59.52,637,0.0,1.0
2025-01-13,60.1877,60.1877,58.805,58.805,627,60.1877,60.1877,58.805,58.805,627,0.0,1.0
2025-01-14,59.0397,60.53,59.0397,60.53,509,59.0397,60.53,59.0397,60.53,509,0.0,1.0
2025-01-15,59.8064,59.86,59.8064,59.86,631,59.8064,59.86,59.8064,59.86,631,0.0,1.0
2025-01-16,59.9978,59.9978,59.67,59.67,919,59.9978,59.9978,59.67,59.67,919,0.0,1.0
2025-01-17,60.15,60.175,60.06,60.06,576,60.15,60.175,60.06,60.06,576,0.0,1.0
2025-01-21,61.5165,61.5165,60.69,60.69,1401,61.5165,61.5165,60.69,60.69,1401,0.0,1.0
2025-01-22,61.9353,61.9353,61.9353,61.9353,296,61.9353,61.9353,61.9353,61.9353,296,0.0,1.0
2025-01-23,63.1978,63.1978,61.37,61.37,1780,63.1978,63.1978,61.37,61.37,1780,0.0,1.0
2025-01-24,63.1647,63.58,62.625,63.1,2841,63.1647,63.58,62.625,63.1,2841,0.0,1.0
2025-01-27,63.0903,63.85,62.96,63.16,6583,63.0903,63.85,62.96,63.16,6583,0.0,1.0
2025-01-28,63.3821,63.3821,62.83,62.88,838,63.3821,63.3821,62.83,62.88,838,0.0,1.0
2025-01-29,62.9984,63.31,62.625,63.31,632,62.9984,63.31,62.625,63.31,632,0.0,1.0
2025-01-30,62.8498,62.8498,62.8498,62.8498,16,62.8498,62.8498,62.8498,62.8498,16,0.0,1.0
2025-01-31,62.3351,63.2029,62.3351,63.2029,1354,62.3351,63.2029,62.3351,63.2029,1354,0.0,1.0
2025-02-03,61.4497,61.8,61.0879,61.0879,1952,61.4497,61.8,61.0879,61.0879,1952,0.0,1.0
2025-02-04,62.2175,62.2175,61.58,61.58,3303,62.2175,62.2175,61.58,61.58,3303,0.0,1.0
2025-02-05,63.4318,63.4355,62.94,62.94,1141,63.4318,63.4355,62.94,62.94,1141,0.0,1.0
2025-02-06,62.6973,63.2,62.6973,63.2,698,62.6973,63.2,62.6973,63.2,698,0.0,1.0
2025-02-07,61.4933,61.595,61.4933,61.595,1215,61.4933,61.595,61.4933,61.595,1215,0.0,1.0
2025-02-10,61.6972,62.0,61.6972,61.93,2255,61.6972,62.0,61.6972,61.93,2255,0.0,1.0
2025-02-11,61.0684,61.0684,61.02,61.02,481,61.0684,61.0684,61.02,61.02,481,0.0,1.0
2025-02-12,61.5079,61.5079,60.99,61.34,1965,61.5079,61.5079,60.99,61.34,1965,0.0,1.0
2025-02-13,62.4615,62.4615,61.85,61.85,803,62.4615,62.4615,61.85,61.85,803,0.0,1.0
2025-02-14,62.7978,63.35,62.7978,62.95,18440,62.7978,63.35,62.7978,62.95,18440,0.0,1.0
2025-02-18,63.3831,63.77,63.14,63.43,6638,63.3831,63.77,63.14,63.43,6638,0.0,1.0
2025-02-19,63.7722,63.8993,63.64,63.64,1542,63.7722,63.8993,63.64,63.64,1542,0.0,1.0
2025-02-20,63.8346,63.86,63.57,63.63,6680,63.8346,63.86,63.57,63.63,6680,0.0,1.0
2025-02-21,63.2911,63.9,63.2,63.9,10988,63.2911,63.9,63.2,63.9,10988,0.0,1.0
2025-02-24,62.551,63.12,62.17,63.12,2630,62.551,63.12,62.17,63.12,2630,0.0,1.0
2025-02-25,61.5433,62.0,61.41,62.0,7353,61.5433,62.0,61.41,62.0,7353,0.0,1.0
2025-02-26,61.26,62.08,61.05,61.56,7738,61.26,62.08,61.05,61.56,7738,0.0,1.0
2025-02-27,60.8248,61.97,60.8248,61.36,637,60.8248,61.97,60.8248,61.36,637,0.0,1.0
2025-02-28,61.59,61.7,61.192,61.24,3448,61.59,61.7,61.192,61.24,3448,0.0,1.0
2025-03-03,59.3231,62.12,59.3231,62.12,3041,59.3231,62.12,59.3231,62.12,3041,0.0,1.0
2025-03-04,60.1665,60.1665,58.81,58.81,1720,60.1665,60.1665,58.81,58.81,1720,0.0,1.0
2025-03-05,61.1919,61.1919,60.7,60.7,1670,61.1919,61.1919,60.7,60.7,1670,0.0,1.0
2025-03-06,60.5814,61.07,60.5814,60.61,516,60.5814,61.07,60.5814,60.61,516,0.0,1.0
2025-03-07,60.5715,61.2187,60.5715,61.17,2050,60.5715,61.2187,60.5715,61.17,2050,0.0,1.0
2025-03-10,59.471,60.04,59.23,60.04,1863,59.471,60.04,59.23,60.04,1863,0.0,1.0
2025-03-11,59.5988,59.75,58.7999,59.02,918,59.5988,59.75,58.7999,59.02,918,0.0,1.0
2025-03-12,60.1543,60.16,60.1543,60.16,600,60.1543,60.16,60.1543,60.16,600,0.0,1.0
2025-03-13,59.5619,59.93,59.5619,59.85,689,59.5619,59.93,59.5619,59.85,689,0.0,1.0
2025-03-14,60.0778,60.79,59.97,60.78,2692,60.0778,60.79,59.97,60.78,2692,0.0,1.0
2025-03-17,61.4918,61.78,60.2126,60.2126,11623,61.4918,61.78,60.2126,60.2126,11623,0.0,1.0
2025-03-18,60.22,60.45,60.22,60.35,1016,60.22,60.45,60.22,60.35,1016,0.0,1.0
2025-03-19,61.2678,61.2799,59.88,60.5371,2466,61.2678,61.2799,59.88,60.5371,2466,0.0,1.0
2025-03-20,61.0104,61.4597,61.0104,61.4597,501,61.0104,61.4597,61.0104,61.4597,501,0.0,1.0
2025-03-21,60.9392,60.9392,60.92,60.92,266,60.9392,60.9392,60.92,60.92,266,0.0,1.0
2025-03-24,62.21,62.21,61.74,61.74,9956,62.21,62.21,61.74,61.74,9956,0.0,1.0
2025-03-25,60.9568,61.91,60.939429,61.91,1454,60.9568,61.91,60.939429,61.91,1454,0.0,1.0
2025-03-26,60.0998,60.0998,60.0385,60.0385,382,60.0998,60.0998,60.0385,60.0385,382,0.0,1.0
2025-03-27,60.6879,60.82,60.6078,60.82,863,60.6879,60.82,60.6078,60.82,863,0.0,1.0
2025-03-28,60.2581,60.85,60.2581,60.85,520,60.2581,60.85,60.2581,60.85,520,0.0,1.0
2025-03-31,58.617,58.95,58.617,58.95,918,58.617,58.95,58.617,58.95,918,0.0,1.0
2025-04-01,56.8042,58.59,56.8042,58.59,1152,56.8042,58.59,56.8042,58.59,1152,0.0,1.0
2025-04-02,58.1476,58.1476,57.935,58.05,3081,58.1476,58.1476,57.935,58.05,3081,0.0,1.0
2025-04-03,56.6546,57.32,56.38,57.32,4564,56.6546,57.32,56.38,57.32,4564,0.0,1.0
2025-04-04,53.367,55.0,53.28,55.0,7922,53.367,55.0,53.28,55.0,7922,0.0,1.0
2025-04-07,52.7844,53.0,51.37,51.37,3079,52.7844,53.0,51.37,51.37,3079,0.0,1.0
2025-04-08,50.5402,54.74,50.5402,54.74,1506,50.5402,54.74,50.5402,54.74,1506,0.0,1.0
2025-04-09,52.9989,53.49,48.6499,49.96,3776,52.9989,53.49,48.6499,49.96,3776,0.0,1.0
2025-04-10,50.37,51.92,50.37,51.92,6873,50.37,51.92,50.37,51.92,6873,0.0,1.0
2025-04-11,52.8903,52.8903,51.2228,51.2228,1555,52.8903,52.8903,51.2228,51.2228,1555,0.0,1.0
2025-04-14,54.6074,54.6074,53.83,54.07,1140,54.6074,54.6074,53.83,54.07,1140,0.0,1.0
2025-04-15,54.6716,55.2,54.3789,55.2,1923,54.6716,55.2,54.3789,55.2,1923,0.0,1.0
2025-04-16,53.5243,53.53,53.33,53.53,1022,53.5243,53.53,53.33,53.53,1022,0.0,1.0
2025-04-17,53.9426,53.9426,53.605,53.605,25477,53.9426,53.9426,53.605,53.605,25477,0.0,1.0
2025-04-21,53.55,54.65,53.5208,54.65,1793,53.55,54.65,53.5208,54.65,1793,0.0,1.0
2025-04-22,55.0904,55.0904,54.43,54.59,1537,55.0904,55.0904,54.43,54.59,1537,0.0,1.0
2025-04-23,55.97,56.7,55.97,56.7,1172,55.97,56.7,55.97,56.7,1172,0.0,1.0
2025-04-24,56.9124,56.9124,55.94,55.94,697,56.9124,56.9124,55.94,55.94,697,0.0,1.0
2025-04-25,56.8104,56.8104,56.49,56.49,829,56.8104,56.8104,56.49,56.49,829,0.0,1.0
2025-04-28,57.5105,57.5105,57.5105,57.5105,363,57.5105,57.5105,57.5105,57.5105,363,0.0,1.0
2025-04-29,57.922,57.95,57.65,57.65,553,57.922,57.95,57.65,57.65,553,0.0,1.0
2025-04-30,58.89,58.89,57.97,57.97,583,58.89,58.89,57.97,57.97,583,0.0,1.0
2025-05-01,58.599,58.9656,58.4,58.86,9242,58.599,58.9656,58.4,58.86,9242,0.0,1.0
2025-05-02,58.1811,58.995,58.1811,58.63,3752,58.1811,58.995,58.1811,58.63,3752,0.0,1.0
2025-05-05,57.8327,58.05,57.67,57.67,2280,57.8327,58.05,57.67,57.67,2280,0.0,1.0
2025-05-06,55.0843,55.21,54.97,54.97,1445,55.0843,55.21,54.97,54.97,1445,0.0,1.0
2025-05-07,55.0445,55.0445,55.0445,55.0445,132,55.0445,55.0445,55.0445,55.0445,132,0.0,1.0
2025-05-08,55.01,55.666166,53.88,53.88,3130,55.01,55.666166,53.88,53.88,3130,0.0,1.0
2025-05-09,53.8195,54.9199,53.8195,54.9199,733,53.8195,54.9199,53.8195,54.9199,733,0.0,1.0
2025-05-12,55.4337,55.68,54.86,55.3,2684,55.4337,55.68,54.86,55.3,2684,0.0,1.0
2025-05-13,53.9956,54.15,53.94,54.0299,8235,53.9956,54.15,53.94,54.0299,8235,0.0,1.0
2025-05-14,53.2211,54.09,53.2211,54.09,304,53.2211,54.09,53.2211,54.09,304,0.0,1.0
2025-05-15,54.0913,54.26,53.118,53.22,1060,54.0913,54.26,53.118,53.22,1060,0.0,1.0
2025-05-16,55.3317,55.3317,55.0128,55.0128,1574,55.3317,55.3317,55.0128,55.0128,1574,0.0,1.0
2025-05-19,56.2641,56.2641,55.01,55.01,2914,56.2641,56.2641,55.01,55.01,2914,0.0,1.0
2025-05-20,57.1276,57.14,56.22,56.22,1645,57.1276,57.14,56.22,56.22,1645,0.0,1.0
2025-05-21,55.6979,56.74,55.6979,56.74,1365,55.6979,56.74,55.6979,56.74,1365,0.0,1.0
2025-05-22,55.632,55.632,55.48,55.48,1907,55.632,55.632,55.48,55.48,1907,0.0,1.0
2025-05-23,55.5529,55.5529,54.99,54.99,1231,55.5529,55.5529,54.99,54.99,1231,0.0,1.0
2025-05-27,55.7543,56.22,55.7543,56.22,810,55.7543,56.22,55.7543,56.22,810,0.0,1.0
2025-05-28,55.2347,55.86,55.2347,55.86,2736,55.2347,55.86,55.2347,55.86,2736,0.0,1.0
2025-05-29,56.5227,56.5227,56.321,56.41,816,56.5227,56.5227,56.321,56.41,816,0.0,1.0
2025-05-30,56.1008,56.24,55.53,56.06,1157,56.1008,56.24,55.53,56.06,1157,0.0,1.0
2025-06-02,57.5,57.76,57.42,57.52,1716,57.5,57.76,57.42,57.52,1716,0.0,1.0
2025-06-03,58.3,58.7,57.87,57.87,11600,58.3,58.7,57.87,57.87,11600,0.0,1.0
2025-06-04,58.5224,59.09,58.5224,58.61,1362,58.5224,59.09,58.5224,58.61,1362,0.0,1.0
2025-06-05,58.7198,58.8,58.02,58.14,6934,58.7198,58.8,58.02,58.14,6934,0.0,1.0
2025-06-06,60.4613,60.64,59.4,59.53,5922,60.4613,60.64,59.4,59.53,5922,0.0,1.0
2025-06-09,60.471,61.29,60.33,61.29,17889,60.471,61.29,60.33,61.29,17889,0.0,1.0
2025-06-10,60.8319,61.175,60.8319,61.05,1934,60.8319,61.175,60.8319,61.05,1934,0.0,1.0
2025-06-11,60.4324,61.28,60.4324,61.13,1514,60.4324,61.28,60.4324,61.13,1514,0.0,1.0
2025-06-12,60.5533,60.5533,60.46,60.46,429,60.5533,60.5533,60.46,60.46,429,0.0,1.0
2025-06-13,59.9959,60.36,59.95,60.36,1318,59.9959,60.36,59.95,60.36,1318,0.0,1.0
2025-06-16,59.5008,60.3,58.66,59.67,6595,59.5008,60.3,58.66,59.67,6595,0.0,1.0
2025-06-17,58.1135,58.85,58.1135,58.85,1474,58.1135,58.85,58.1135,58.85,1474,0.0,1.0
2025-06-18,58.5223,58.85,58.19,58.19,1462,58.5223,58.85,58.19,58.19,1462,0.0,1.0
2025-06-20,58.2,58.7,58.14,58.7,4243,58.2,58.7,58.14,58.7,4243,0.0,1.0
2025-06-23,57.9763,58.48,57.61,58.48,2099,57.9763,58.48,57.61,58.48,2099,0.0,1.0
2025-06-24,59.3133,59.38,59.0,59.0,2642,59.3133,59.38,59.0,59.0,2642,0.0,1.0
2025-06-25,58.5554,58.58,58.31,58.32,1844,58.5554,58.58,58.31,58.32,1844,0.0,1.0
2025-06-26,58.6188,58.73,58.24,58.73,13664,58.6188,58.73,58.24,58.73,13664,0.0,1.0
2025-06-27,58.4578,59.07,58.24,58.8,2093,58.4578,59.07,58.24,58.8,2093,0.0,1.0
2025-06-30,58.2284,58.68,58.04,58.68,4202,58.2284,58.68,58.04,58.68,4202,0.0,1.0
2025-07-01,58.3586,59.25,58.21,58.27,1344,58.3586,59.25,58.21,58.27,1344,0.0,1.0
2025-07-02,59.4271,59.4475,58.52,58.52,3784,59.4271,59.4475,58.52,58.52,3784,0.0,1.0
2025-07-03,59.7331,59.7331,59.3,59.56,1488,59.7331,59.7331,59.3,59.56,1488,0.0,1.0
2025-07-07,59.0413,59.41,58.97,59.41,1166,59.0413,59.41,58.97,59.41,1166,0.0,1.0
2025-07-08,59.8,60.0,59.71,59.9,6897,59.8,60.0,59.71,59.9,6897,0.0,1.0
2025-07-09,62.4139,62.4139,62.15,62.17,1190,62.4139,62.4139,62.15,62.17,1190,0.0,1.0
2025-07-10,62.5359,62.5359,61.95,61.95,1657,62.5359,62.5359,61.95,61.95,1657,0.0,1.0
2025-07-11,61.2604,61.731,60.8,61.65,1695,61.2604,61.731,60.8,61.65,1695,0.0,1.0
2025-07-14,62.3661,62.42,62.02,62.02,4020,62.3661,62.42,62.02,62.02,4020,0.0,1.0
2025-07-15,61.0048,61.0048,60.98,60.98,340,61.0048,61.0048,60.98,60.98,340,0.0,1.0
2025-07-16,62.2107,62.2107,61.91,61.92,5951,62.2107,62.2107,61.91,61.92,5951,0.0,1.0
2025-07-17,62.6609,63.06,62.6609,63.06,2979,62.6609,63.06,62.6609,63.06,2979,0.0,1.0
2025-07-18,61.6135,61.6135,61.6135,61.6135,196,61.6135,61.6135,61.6135,61.6135,196,0.0,1.0
2025-07-21,61.5365,61.98,61.5365,61.98,1000,61.5365,61.98,61.5365,61.98,1000,0.0,1.0
2025-07-22,62.4674,62.4674,61.77,61.77,867,62.4674,62.4674,61.77,61.77,867,0.0,1.0
2025-07-23,63.9965,64.154515,62.85,62.85,938,63.9965,64.154515,62.85,62.85,938,0.0,1.0
2025-07-24,63.2092,63.86,62.67,63.86,1959,63.2092,63.86,62.67,63.86,1959,0.0,1.0
2025-07-25,62.6919,62.72,62.5,62.5,2682,62.6919,62.72,62.5,62.5,2682,0.0,1.0
2025-07-28,61.8769,62.25,61.8769,62.14,650,61.8769,62.25,61.8769,62.14,650,0.0,1.0
2025-07-29,61.7965,62.15,61.61,62.12,1676,61.7965,62.15,61.61,62.12,1676,0.0,1.0
2025-07-30,61.7166,62.62,61.7166,62.62,996,61.7166,62.62,61.7166,62.62,996,0.0,1.0
2025-07-31,61.53,62.47,61.3901,62.47,2300,61.53,62.47,61.3901,62.47,2300,0.0,1.0
2025-08-01,62.0281,62.0281,60.91,60.91,2139,62.0281,62.0281,60.91,60.91,2139,0.0,1.0
2025-08-04,63.2905,63.32,61.66,62.0,1886,63.2905,63.32,61.66,62.0,1886,0.0,1.0
2025-08-05,63.3346,63.5,63.1,63.34,1196,63.3346,63.5,63.1,63.34,1196,0.0,1.0
2025-08-06,62.9604,63.13,62.62,63.13,909,62.9604,63.13,62.62,63.13,909,0.0,1.0
2025-08-07,63.3715,63.3715,62.92,62.92,267,63.3715,63.3715,62.92,62.92,267,0.0,1.0
2025-08-08,62.9798,62.9798,62.93,62.93,343,62.9798,62.9798,62.93,62.93,343,0.0,1.0
2025-08-11,63.1188,63.5,62.99,63.03,1587,63.1188,63.5,62.99,63.03,1587,0.0,1.0
2025-08-12,64.3791,64.387,63.7,63.7,917,64.3791,64.387,63.7,63.7,917,0.0,1.0
2025-08-13,66.4257,66.4257,65.68,65.68,1278,66.4257,66.4257,65.68,65.68,1278,0.0,1.0
2025-08-14,66.6714,66.6714,66.22,66.22,394,66.6714,66.6714,66.22,66.22,394,0.0,1.0
2025-08-15,67.4943,67.4943,67.28,67.465,1285,67.4943,67.4943,67.28,67.465,1285,0.0,1.0
2025-08-18,67.2888,67.67,67.21,67.67,2183,67.2888,67.67,67.21,67.67,2183,0.0,1.0
2025-08-19,66.6279,67.335,66.6279,67.335,1256,66.6279,67.335,66.6279,67.335,1256,0.0,1.0
2025-08-20,66.863,66.863,66.863,66.863,351,66.863,66.863,66.863,66.863,351,0.0,1.0
2025-08-21,67.3708,67.3708,67.2,67.34,987,67.3708,67.3708,67.2,67.34,987,0.0,1.0
2025-08-22,68.1009,68.3582,68.07,68.12,1884,68.1009,68.3582,68.07,68.12,1884,0.0,1.0
2025-08-25,66.6385,68.21,66.55,68.21,2001,66.6385,68.21,66.55,68.21,2001,0.0,1.0
2025-08-26,67.56,67.56,66.88,66.98,2437,67.56,67.56,66.88,66.98,2437,0.0,1.0
2025-08-27,67.7066,67.74,67.62,67.62,395,67.7066,67.74,67.62,67.62,395,0.0,1.0
2025-08-28,67.7699,67.8246,67.49,67.8246,9843,67.7699,67.8246,67.49,67.8246,9843,0.0,1.0
2025-08-29,67.3243,68.21,67.06,68.21,1921,67.3243,68.21,67.06,68.21,1921,0.0,1.0
2025-09-02,68.89,69.21,68.16,68.16,1209,68.89,69.21,68.16,68.16,1209,0.0,1.0
2025-09-03,69.32,69.32,69.16,69.16,1673,69.32,69.32,69.16,69.16,1673,0.0,1.0
2025-09-04,69.2861,69.2861,68.54,69.2499,1420,69.2861,69.2861,68.54,69.2499,1420,0.0,1.0
2025-09-05,70.3082,70.59,69.66,70.063567,5719,70.3082,70.59,69.66,70.063567,5719,0.0,1.0
2025-09-08,69.96,70.61,69.8599,70.61,5050,69.96,70.61,69.8599,70.61,5050,0.0,1.0
2025-09-09,70.2304,70.28,69.485,70.21,1662,70.2304,70.28,69.485,70.21,1662,0.0,1.0
2025-09-10,69.5925,70.2,69.36,70.2,1392,69.5925,70.2,69.36,70.2,1392,0.0,1.0
2025-09-11,70.3598,70.3598,69.91,69.94,2222,70.3598,70.3598,69.91,69.94,2222,0.0,1.0
2025-09-12,69.1672,70.265,69.1672,70.265,1895,69.1672,70.265,69.1672,70.265,1895,0.0,1.0
2025-09-15,68.9121,69.2,68.6,69.2,1985,68.9121,69.2,68.6,69.2,1985,0.0,1.0
2025-09-16,68.9658,69.19,68.77,69.19,963,68.9658,69.19,68.77,69.19,963,0.0,1.0
2025-09-17,68.8094,69.6,68.8094,69.58,998,68.8094,69.6,68.8094,69.58,998,0.0,1.0
2025-09-18,70.3935,70.3935,69.6154,69.64,1450,70.3935,70.3935,69.6154,69.64,1450,0.0,1.0
2025-09-19,69.6473,70.42,69.6473,70.42,1651,69.6473,70.42,69.6473,70.42,1651,0.0,1.0
2025-09-22,70.3917,70.6181,68.94,68.94,1787,70.3917,70.6181,68.94,68.94,1787,0.0,1.0
2025-09-23,69.8007,70.69,69.8007,70.3999,2190,69.8007,70.69,69.8007,70.3999,2190,0.0,1.0
2025-09-24,69.3336,69.71,68.43,69.71,7580,69.3336,69.71,68.43,69.71,7580,0.0,1.0
2025-09-25,68.1252,68.41,68.05,68.41,915,68.1252,68.41,68.05,68.41,915,0.0,1.0
2025-09-26,68.8191,68.8191,68.046,68.046,1199,68.8191,68.8191,68.046,68.046,1199,0.0,1.0
2025-09-29,69.3301,69.58,68.69,68.69,1875,69.3301,69.58,68.69,68.69,1875,0.0,1.0
2025-09-30,69.9714,70.1,69.5,69.5,1120,69.9714,70.1,69.5,69.5,1120,0.0,1.0
2025-10-01,70.9801,71.53,70.3,70.3,37987,70.9801,71.53,70.3,70.3,37987,0.0,1.0
2025-10-02,71.365,71.365,70.77,71.14,3239,71.365,71.365,70.77,71.14,3239,0.0,1.0
2025-10-03,71.9086,72.24,71.55,71.71,4897,71.9086,72.24,71.55,71.71,4897,0.0,1.0
2025-10-06,71.627,72.15,71.61,72.15,2501,71.627,72.15,71.61,72.15,2501,0.0,1.0
2025-10-07,71.6262,72.45,71.14,71.6,7145,71.6262,72.45,71.14,71.6,7145,0.0,1.0
2025-10-08,72.1603,72.6076,71.95,72.03,8278,72.1603,72.6076,71.95,72.03,8278,0.0,1.0
2025-10-09,72.1494,72.69,72.1124,72.1124,5538,72.1494,72.69,72.1124,72.1124,5538,0.0,1.0
2025-10-10,70.8016,72.04,70.27,72.04,11784,70.8016,72.04,70.27,72.04,11784,0.0,1.0
2025-10-13,70.9686,71.15,70.6552,70.845,2222,70.9686,71.15,70.6552,70.845,2222,0.0,1.0
2025-10-14,71.0103,71.24,70.303,70.303,835,71.0103,71.24,70.303,70.303,835,0.0,1.0
2025-10-15,72.8193,72.966,71.66,71.66,4893,72.8193,72.966,71.66,71.66,4893,0.0,1.0
2025-10-16,72.1377,72.9684,71.89,72.9684,2629,72.1377,72.9684,71.89,72.9684,2629,0.0,1.0
2025-10-17,72.0523,72.23,71.7377,71.98,1826,72.0523,72.23,71.7377,71.98,1826,0.0,1.0
2025-10-20,73.3873,73.68,72.67,72.67,3150,73.3873,73.68,72.67,72.67,3150,0.0,1.0
2025-10-21,72.8775,73.27,72.82,73.04,2277,72.8775,73.27,72.82,73.04,2277,0.0,1.0
2025-10-22,72.0363,73.74,71.71,73.74,1094,72.0363,73.74,71.71,73.74,1094,0.0,1.0
2025-10-23,72.1473,72.7,71.65,72.7,1167,72.1473,72.7,71.65,72.7,1167,0.0,1.0
2025-10-24,72.5445,73.0,72.4,73.0,2555,72.5445,73.0,72.4,73.0,2555,0.0,1.0
2025-10-27,74.76,74.76,73.6,73.6265,1581,74.76,74.76,73.6,73.6265,1581,0.0,1.0
2025-10-28,73.7629,74.13,73.7629,74.13,2405,73.7629,74.13,73.7629,74.13,2405,0.0,1.0
2025-10-29,73.2349,74.13,73.07,74.12,3813,73.2349,74.13,73.07,74.12,3813,0.0,1.0
2025-10-30,73.0971,73.895,72.94,73.0,2636,73.0971,73.895,72.94,73.0,2636,0.0,1.0
2025-10-31,74.6283,74.6283,73.61,73.84,8527,74.6283,74.6283,73.61,73.84,8527,0.0,1.0
2025-11-03,73.7364,74.42,72.81,74.42,3645,73.7364,74.42,72.81,74.42,3645,0.0,1.0
2025-11-04,72.9967,73.67,72.9967,73.02,1063,72.9967,73.67,72.9967,73.02,1063,0.0,1.0
2025-11-05,74.1637,74.55,74.15,74.19,972,74.1637,74.55,74.15,74.19,972,0.0,1.0
2025-11-06,74.2001,74.465,74.2001,74.465,1093,74.2001,74.465,74.2001,74.465,1093,0.0,1.0
2025-11-07,74.036,74.036,73.547,73.547,634,74.036,74.036,73.547,73.547,634,0.0,1.0
2025-11-10,75.014,75.06,74.36,74.36,1606,75.014,75.06,74.36,74.36,1606,0.0,1.0
2025-11-11,77.755,77.755,76.0119,76.0119,1529,77.755,77.755,76.0119,76.0119,1529,0.0,1.0
2025-11-12,77.8895,78.24,77.35,78.03,15849,77.8895,78.24,77.35,78.03,15849,0.0,1.0
2025-11-13,76.3055,77.63,76.2756,77.5,2492,76.3055,77.63,76.2756,77.5,2492,0.0,1.0
2025-11-14,76.5038,77.56,75.88,75.88,6553,76.5038,77.56,75.88,75.88,6553,0.0,1.0
2025-11-17,77.4903,78.01,76.46,76.46,3357,77.4903,78.01,76.46,76.46,3357,0.0,1.0
2025-11-18,78.0053,78.38,76.7576,77.02,5880,78.0053,78.38,76.7576,77.02,5880,0.0,1.0
2025-11-19,76.1038,77.06,75.785,77.06,3998,76.1038,77.06,75.785,77.06,3998,0.0,1.0
2025-11-20,75.3199,77.41,75.3199,77.4,2747,75.3199,77.41,75.3199,77.4,2747,0.0,1.0
2025-11-21,76.7654,77.165,73.97,74.01,10496,76.7654,77.165,73.97,74.01,10496,0.0,1.0
2025-11-24,78.1101,78.1699,77.44,77.44,5898,78.1101,78.1699,77.44,77.44,5898,0.0,1.0
2025-11-25,79.0683,79.1,78.77,78.77,8065,79.0683,79.1,78.77,78.77,8065,0.0,1.0
2025-11-26,80.1006,80.33,78.65,78.65,7557,80.1006,80.33,78.65,78.65,7557,0.0,1.0