date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-07-08,44.5,47.4,44.3,47.4,71500,32.8118732073288,34.9501750567952,32.6644041142622,34.9501750567952,96969.4713829788,0.0,1.0
2014-07-09,45.12,45.2,44.69,44.69,4900,33.2690273958354,33.3280150330621,32.9519688457422,32.9519688457422,6645.46027659575,0.0,1.0
2014-07-10,43.87,45.35,43.87,44.9401,337000,32.3473455641689,33.4386168528621,32.3473455641689,33.136378946622,457044.92106383,0.0,1.0
2014-07-11,44.15,44.89,44.0,44.24,797700,32.5538022944622,33.0994379388088,32.4432004746622,32.6201633863422,1081853.80870213,0.0,1.0
2014-07-14,44.5,44.83,44.0,44.27,1095800,32.8118732073288,33.0551972108888,32.4432004746622,32.6422837503022,1486141.91246809,0.0,1.0
2014-07-15,44.6,44.93,44.2,44.58,1062600,32.8856077538622,33.1289317574221,32.5906695677289,32.8708608445555,1441115.52855319,0.0,1.0
2014-07-16,45.3,48.69,44.89,44.89,1387200,33.4017495795954,35.9013507070751,33.0994379388088,33.0994379388088,1881343.36646809,0.0,1.0
2014-07-17,45.35,45.93,45.18,45.34,1273200,33.4386168528621,33.8662772227554,33.3132681237554,33.4312433982088,1726734.69880851,0.0,1.0
2014-07-18,45.5,46.0,44.19,45.25,1502300,33.5492186726621,33.9178914053287,32.5832961130755,33.3648823063288,2037443.87214893,0.0,1.0
2014-07-21,45.77,45.975,45.23,45.28,1179700,33.748301948302,33.8994577686954,33.3501353970221,33.3870026702888,1599928.467,0.0,1.0
2014-07-22,45.7,46.23,45.7,45.78,1059700,33.6966877657287,34.0874808623553,33.6966877657287,33.7556754029554,1437182.50104255,0.0,1.0
2014-07-23,46.0,47.74,45.46,45.83,1489500,33.9178914053287,35.2008725150085,33.5197248540487,33.792542676222,2020084.30244681,0.0,1.0
2014-07-24,47.27,48.74,46.14,47.0,4239300,34.8543201463019,35.9382179803417,34.0211197704753,34.6552368706619,5749408.1123617,0.0,1.0
2014-07-25,46.49,47.325,46.29,47.23,1360200,34.279190683342,34.8948741468952,34.1317215902753,34.8248263276886,1844725.52412766,0.0,1.0
2014-07-28,46.4,47.38,46.18,46.95,907300,34.212829591462,34.9354281474886,34.0506135890887,34.6183695973953,1230495.12427659,0.0,1.0
2014-07-29,47.1,47.74,46.72,46.77,1647500,34.7289714171952,35.2008725150085,34.4487801403686,34.4856474136353,2234366.49095745,0.0,1.0
2014-07-30,47.82,47.99,46.89,47.5,2196600,35.2598601522352,35.3852088813418,34.5741288694753,35.0239096033285,2979064.90685106,0.0,1.0
2014-07-31,47.0,48.01,45.0,47.7,2409200,34.6552368706619,35.3999557906485,33.1805459399955,35.1713786963952,3267396.50987234,0.0,1.0
2014-08-01,46.54,47.79,45.63,46.84,1302700,34.3160579566086,35.2377397882752,33.6450735831554,34.5372615962086,1766743.08210638,0.0,1.0
2014-08-04,46.62,46.82,45.82,46.41,963800,34.3750455938353,34.5225146869019,33.7851692215687,34.2202030461153,1307121.34991489,0.0,1.0
2014-08-05,46.33,46.9,46.0,46.0,1219900,34.1612154088887,34.5815023241286,33.9178914053287,33.9178914053287,1654448.36559574,0.0,1.0
2014-08-06,46.47,46.7,45.85,46.7,598800,34.2644437740353,34.434033231062,33.8072895855287,34.434033231062,812102.37012766,0.0,1.0
2014-08-07,46.4,46.75,46.04,46.6,741300,34.212829591462,34.4709005043286,33.947385223942,34.3602986845286,1005363.20470213,0.0,1.0
2014-08-08,46.54,46.81,45.87,45.93,621300,34.3160579566086,34.5151412322486,33.8220364948354,33.8662772227554,842617.238744682,0.0,1.0
2014-08-11,46.4,46.53,46.0,46.24,292200,34.212829591462,34.3086845019553,33.9178914053287,34.0948543170087,396286.427106383,0.0,1.0
2014-08-12,46.34,46.724,46.17,46.35,333900,34.168588863542,34.4517295222299,34.0432401344353,34.1759623181953,452840.650276596,0.0,1.0
2014-08-13,46.88,46.96,46.27,46.4,540700,34.5667554148219,34.6257430520486,34.1169746809687,34.212829591462,733306.198276596,0.0,1.0
2014-08-14,48.32,48.37,46.84,46.92,1347200,35.6285328849018,35.6654001581684,34.5372615962086,34.5962492334353,1827094.71114894,0.0,1.0
2014-08-15,48.89,49.61,48.32,49.61,824000,36.0488198001417,36.5797085351817,35.6285328849018,36.5797085351817,1117522.29957447,0.0,1.0
2014-08-18,48.8,49.44,48.71,49.1,472600,35.9824587082617,36.454359806075,35.9160976163817,36.2036623478617,640947.862595745,0.0,1.0
2014-08-19,48.62,48.97,48.43,48.88,485900,35.8497365245018,36.1078074373684,35.7096408860884,36.0414463454884,658985.540489361,0.0,1.0
2014-08-20,48.94,49.07,48.3875,48.39,479200,36.0856870734084,36.1815419839017,35.6783037038118,35.6801470674751,649898.890723404,0.0,1.0
2014-08-21,48.98,49.02,48.34,48.34,681200,36.1151808920217,36.1446747106351,35.6432797942085,35.6432797942085,923854.600085107,0.0,1.0
2014-08-22,48.66,50.06,48.55,49.48,411600,35.8792303431151,36.9115139945816,35.7981223419284,36.4838536246883,558218.663234042,0.0,1.0
2014-08-25,48.49,49.05,48.32,49.05,1503200,35.7538816140084,36.166795074595,35.6285328849018,36.166795074595,2038664.46689362,0.0,1.0
2014-08-26,48.1,48.89,48.0,48.67,705300,35.4663168825285,36.0488198001417,35.3925823359952,35.8866037977684,956539.414914893,0.0,1.0
2014-08-27,48.34,48.655,48.03,48.04,838500,35.6432797942085,35.8755436157884,35.4147026999551,35.4220761546085,1137187.43712766,0.0,1.0
2014-08-28,48.49,48.8,48.054,48.6,666400,35.7538816140084,35.9824587082617,35.4323989911232,35.8349896151951,903782.597617022,0.0,1.0
2014-08-29,48.47,48.89,48.16,48.89,1206900,35.7391347047018,36.0488198001417,35.5105576104485,36.0488198001417,1636817.55261702,0.0,1.0
2014-09-02,48.71,48.73,47.95,47.99,679600,35.9160976163817,35.9308445256884,35.3557150627285,35.3852088813418,921684.653872342,0.0,1.0
2014-09-03,48.7,49.02,48.27,48.89,1013000,35.9087241617284,36.1446747106351,35.5916656116351,36.0488198001417,1373847.19595745,0.0,1.0
2014-09-04,48.41,49.15,48.32,48.73,371200,35.6948939767818,36.2405296211284,35.6285328849018,35.9308445256884,503427.521361702,0.0,1.0
2014-09-05,48.7,48.79,47.88,48.42,478200,35.9087241617284,35.9750852536084,35.3041008801552,35.7022674314351,648542.674340426,0.0,1.0
2014-09-08,48.6,48.94,48.18,48.45,272000,35.8349896151951,36.0856870734084,35.5253045197551,35.7243877953951,368890.856170213,0.0,1.0
2014-09-09,48.44,48.76,48.19,48.29,462500,35.7170143407418,35.9529648896484,35.5326779744085,35.6064125209418,627250.077127659,0.0,1.0
2014-09-10,49.07,49.13,48.11,48.11,369100,36.1815419839017,36.2257827118217,35.4736903371818,35.4736903371818,500579.466957447,0.0,1.0
2014-09-11,49.02,49.33,48.655,48.82,1029800,36.1446747106351,36.3732518048884,35.8755436157884,35.9972056175684,1396631.63119149,0.0,1.0
2014-09-12,48.79,49.15,48.44,48.87,322000,35.9750852536084,36.2405296211284,35.7170143407418,36.0340728908351,436701.675319149,0.0,1.0
2014-09-15,48.67,49.02,48.5,48.95,382500,35.8866037977684,36.1446747106351,35.7612550686618,36.0930605280617,518752.766489362,0.0,1.0
2014-09-16,48.85,48.97,48.37,48.37,273100,36.0193259815284,36.1078074373684,35.6654001581684,35.6654001581684,370382.694191489,0.0,1.0
2014-09-17,49.19,49.47,48.9,49.0,648800,36.2700234397417,36.476480170035,36.0561932547951,36.1299278013284,879913.189276596,0.0,1.0
2014-09-18,49.12,49.25,48.76,48.97,844200,36.2184092571684,36.3142641676617,35.9529648896484,36.1078074373684,1144917.87051064,0.0,1.0
2014-09-19,49.05,49.53,48.85,49.41,2535800,36.166795074595,36.520720897955,36.0193259815284,36.432239442115,3439093.50395745,0.0,1.0
2014-09-22,47.41,49.24,47.19,48.71,988100,34.9575485114485,36.3068907130084,34.7953325090752,35.9160976163817,1340077.40802128,0.0,1.0
2014-09-23,46.88,47.88,46.67,47.88,1461600,34.5667554148219,35.3041008801552,34.411912867102,35.3041008801552,1982245.8653617,0.0,1.0
2014-09-24,47.06,47.14,46.27,46.82,858219,34.6994775985819,34.7584652358086,34.1169746809687,34.5225146869019,1163930.66798362,0.0,1.0
2014-09-25,46.7,47.06,46.12,47.0,605019,34.434033231062,34.6994775985819,34.0063728611687,34.6552368706619,820536.679813403,0.0,1.0
2014-09-26,47.36,47.48,46.24,46.24,594320,34.9206812381819,35.0091626940219,34.0948543170087,34.0948543170087,806026.520731915,0.0,1.0
2014-09-29,46.7,47.67,46.47,47.08,323964,34.434033231062,35.1492583324352,34.2644437740353,34.7142245078886,439365.284295318,0.0,1.0
2014-09-30,46.99,47.36,46.545,46.57,686284,34.6478634160086,34.9206812381819,34.3197446839353,34.3381783205686,930749.60417617,0.0,1.0
2014-10-01,45.81,46.84,45.49,46.72,909687,33.7777957669154,34.5372615962086,33.5418452180087,34.4487801403686,1233732.41278276,0.0,1.0
2014-10-02,45.81,47.01,44.95,46.49,715719,33.7777957669154,34.6626103253152,33.1436786667288,34.279190683342,970669.833409148,0.0,1.0
2014-10-03,46.59,46.68,45.81,45.99,1209320,34.3529252298753,34.4192863217553,33.7777957669154,33.9105179506754,1640099.59626383,0.0,1.0
2014-10-06,46.09,47.08,45.814,46.61,283188,33.9842524972087,34.7142245078886,33.7807451487767,34.367672139182,384064.205062978,0.0,1.0
2014-10-07,45.64,46.4,45.4601,46.09,391367,33.6524470378087,34.212829591462,33.5197985885953,33.9842524972087,530778.337157234,0.0,1.0
2014-10-08,46.16,46.31,45.13,45.61,468617,34.035866679782,34.146468499582,33.2764008504888,33.6303266738487,635546.05274234,0.0,1.0
2014-10-09,44.8,46.03,44.65,45.9,404422,33.0330768469288,33.9400117692887,32.9224750271288,33.8441568587954,548483.742037021,0.0,1.0
2014-10-10,43.54,45.12,43.44,44.11,1029173,32.1040215606089,33.2690273958354,32.0302870140756,32.5243084758489,1395781.28351936,0.0,1.0
2014-10-13,42.26,43.22,42.17,42.8,877462,31.1602193649824,31.8680710117023,31.0938582731024,31.5583859162623,1190028.33984128,0.0,1.0
2014-10-14,42.52,43.38,42.25,42.68,447642,31.351929185969,31.9860462861556,31.1528459103291,31.4699044604224,607099.414109363,0.0,1.0
2014-10-15,42.3,42.52,40.2,42.25,846367,31.1897131835957,31.351929185969,29.6412877063959,31.1528459103291,1147856.79141255,0.0,1.0
2014-10-16,42.21,42.6,40.81,41.62,908599,31.1233520917157,31.4109168231957,30.0910684402492,30.6883182671691,1232256.84935809,0.0,1.0
2014-10-17,43.32,43.56,42.13,42.41,456272,31.9418055582356,32.1187684699156,31.0643644544891,31.2708211847824,618803.561494468,0.0,1.0
2014-10-20,43.97,44.08,42.9,43.33,243954,32.4210801107022,32.5021881118889,31.6321204627957,31.949179012889,330854.411493192,0.0,1.0
2014-10-21,45.87,45.915,44.02,44.02,644146,33.8220364948354,33.8552170407754,32.4579473839689,32.4579473839689,873601.358230212,0.0,1.0
2014-10-22,44.66,46.1372,44.58,45.8,567012,32.9298484817822,34.0190552031724,32.8708608445555,33.770422312262,768990.963745531,0.0,1.0
2014-10-23,45.58,46.05,44.0841,45.02,404116,33.6082063098887,33.9547586785953,32.5052112282968,33.1952928493021,548068.73982383,0.0,1.0
2014-10-24,45.83,46.86,45.26,46.86,302844,33.792542676222,34.5520085055153,33.3722557609821,34.5520085055153,410721.994286809,0.0,1.0
2014-10-27,46.02,46.33,45.64,45.76,383243,33.9326383146354,34.1612154088887,33.6524470378087,33.7409284936487,519760.435261914,0.0,1.0
2014-10-28,46.52,46.88,46.26,46.88,590977,34.301311047302,34.5667554148219,34.1096012263153,34.5667554148219,801492.689363616,0.0,1.0
2014-10-29,46.5,46.88,46.28,46.78,467179,34.2865641379953,34.5667554148219,34.124348135622,34.4930208682886,633595.813583617,0.0,1.0
2014-10-30,46.81,46.85,46.17,46.5,348839,34.5151412322486,34.5446350508619,34.0432401344353,34.2865641379953,473101.166821915,0.0,1.0
2014-10-31,47.93,48.42,47.18,48.36,921406,35.3409681534218,35.7022674314351,34.7879590544219,35.6580267035151,1249625.91257489,0.0,1.0
2014-11-03,48.27,48.33,47.71,47.96,388887,35.5916656116351,35.6359063395551,35.1787521510485,35.3630885173818,527414.920527447,0.0,1.0
2014-11-04,48.15,48.44,47.61,48.21,887702,35.5031841557951,35.7170143407418,35.1050176045152,35.5474248837151,1203915.99560298,0.0,1.0
2014-11-05,35.25,37.28,34.99,36.47,987025,34.6607669616519,36.6568338249754,34.4051130776795,35.8603736479843,1003804.425,11.7575,1.0
2014-11-06,35.92,35.97,35.2,35.97,1061210,35.3195673549656,35.3687315634218,34.6116027531957,35.3687315634218,1079250.57,0.0,1.0
2014-11-07,35.68,36.39,35.51,36.23,851854,35.0835791543756,35.7817109144543,34.9164208456244,35.6243854473943,866335.518,0.0,1.0
2014-11-10,35.19,35.95,35.05,35.85,1108650,34.6017699115044,35.3490658800393,34.4641101278269,35.2507374631268,1127497.05,0.0,1.0
2014-11-11,35.27,35.38,34.97,35.19,604997,34.6804326450344,34.7885939036382,34.385447394297,34.6017699115044,615281.949,0.0,1.0
2014-11-12,35.12,35.3,34.93,35.18,450582,34.5329400196657,34.7099311701082,34.346116027532,34.5919370698132,458241.894,0.0,1.0
2014-11-13,35.2,35.47,34.85,35.33,313140,34.6116027531957,34.8770894788594,34.267453294002,34.7394296951819,318463.38,0.0,1.0
2014-11-14,35.04,35.6,34.35,35.6,406849,34.4542772861357,35.0049164208456,33.7758112094395,35.0049164208456,413765.433,0.0,1.0
2014-11-17,35.55,35.57,34.83,35.09,578742,34.9557522123894,34.9754178957719,34.2477876106195,34.5034414945919,588580.614,0.0,1.0
2014-11-18,36.03,36.22,35.45,35.72,908152,35.4277286135693,35.6145526057031,34.8574237954769,35.1229105211406,923590.584,0.0,1.0
2014-11-19,35.62,36.54,35.27,36.54,662422,35.0245821042281,35.929203539823,34.6804326450344,35.929203539823,673683.174,0.0,1.0
2014-11-20,35.79,35.79,35.12,35.67,540573,35.1917404129794,35.1917404129794,34.5329400196657,35.0737463126844,549762.740999999,0.0,1.0
2014-11-21,35.47,36.64,35.38,36.64,571837,34.8770894788594,36.0275319567355,34.7885939036382,36.0275319567355,581558.229,0.0,1.0
2014-11-24,35.59,35.82,35.24,35.38,704093,34.9950835791544,35.2212389380531,34.6509341199607,34.7885939036382,716062.581,0.0,1.0
2014-11-25,36.46,36.545,35.58,35.58,903248,35.850540806293,35.9341199606686,34.9852507374631,34.9852507374631,918603.216,0.0,1.0
2014-11-26,36.61,36.63,36.13,36.38,461132,35.9980334316618,36.0176991150443,35.5260570304818,35.771878072763,468971.243999999,0.0,1.0
2014-11-28,36.53,36.7,36.295,36.7,233369,35.9193706981318,36.086529006883,35.6882989183874,36.086529006883,237336.273,0.0,1.0
2014-12-01,36.25,36.57,35.92,36.57,690207,35.6440511307768,35.9587020648968,35.3195673549656,35.9587020648968,701940.519,0.0,1.0
2014-12-02,36.11,36.38,35.99,36.19,727198,35.5063913470993,35.771878072763,35.3883972468043,35.5850540806293,739560.366,0.0,1.0
2014-12-03,36.12,36.3,35.89,36.3,564604,35.5162241887906,35.693215339233,35.2900688298918,35.693215339233,574202.267999999,0.0,1.0
2014-12-04,35.86,36.23,35.72,36.23,570236,35.2605703048181,35.6243854473943,35.1229105211406,35.6243854473943,579930.012,0.0,1.0
2014-12-05,35.08,35.974,34.88,35.9,715868,34.4936086529007,35.3726647000983,34.2969518190757,35.2999016715831,728037.756,0.0,1.0
2014-12-08,34.15,34.89,33.99,34.89,759125,33.5791543756146,34.306784660767,33.4218289085546,34.306784660767,772030.124999999,0.0,1.0
2014-12-09,34.37,34.44,33.65,33.89,862737,33.795476892822,33.8643067846608,33.0875122910521,33.3235004916421,877403.529,0.0,1.0
2014-12-10,34.01,34.4699,33.7,34.37,611267,33.4414945919371,33.8937069813176,33.1366764995084,33.795476892822,621658.538999999,0.0,1.0
2014-12-11,34.63,34.7499,33.77,33.97,524147,34.0511307767945,34.1690265486726,33.2055063913471,33.4021632251721,533057.499,0.0,1.0
2014-12-12,34.24,34.66,33.86,33.86,832969,33.6676499508358,34.0806293018682,33.2940019665683,33.2940019665683,847129.473,0.0,1.0
2014-12-15,33.63,34.56,33.07,34.53,860767,33.0678466076696,33.9823008849558,32.5172074729597,33.952802359882,875400.039,0.0,1.0
2014-12-16,33.5,33.77,33.33,33.35,912560,32.9400196656834,33.2055063913471,32.7728613569322,32.7925270403147,928073.52,0.0,1.0
2014-12-17,33.62,33.77,33.39,33.52,608662,33.0580137659784,33.2055063913471,32.8318584070797,32.9596853490659,619009.253999999,0.0,1.0
2014-12-18,33.88,34.07,33.58,34.06,1272174,33.3136676499508,33.5004916420846,33.0186823992134,33.4906588003933,1293800.958,0.0,1.0
2014-12-19,33.99,34.18,33.6,33.75,1484085,33.4218289085546,33.6086529006883,33.0383480825959,33.1858407079646,1509314.445,0.0,1.0
2014-12-22,33.91,34.15,33.8615,33.94,1110693,33.3431661750246,33.5791543756146,33.295476892822,33.3726647000983,1129574.781,0.0,1.0
2014-12-23,33.73,34.13,33.65,34.0,881044,33.1661750245821,33.5594886922321,33.0875122910521,33.4316617502458,896021.748,0.0,1.0
2014-12-24,34.04,34.215,33.68,33.68,121201,33.4709931170108,33.6430678466077,33.1170108161259,33.1170108161259,123261.417,0.0,1.0
2014-12-26,34.16,34.34,33.93,34.04,332421,33.5889872173058,33.7659783677483,33.3628318584071,33.4709931170108,338072.157,0.0,1.0
2014-12-29,34.97,35.09,34.02,34.02,431122,34.385447394297,34.5034414945919,33.4513274336283,33.4513274336283,438451.073999999,0.0,1.0
2014-12-30,35.33,35.5,34.73,34.95,595646,34.7394296951819,34.9065880039331,34.149459193707,34.3657817109145,605771.982,0.0,1.0
2014-12-31,35.03,35.57,34.85,35.57,369041,34.4444444444444,34.9754178957719,34.267453294002,34.9754178957719,375314.697,0.0,1.0
2015-01-02,34.64,35.13,34.06,35.13,416048,34.0609636184857,34.5427728613569,33.4906588003933,34.5427728613569,423120.816000001,0.0,1.0
2015-01-05,33.99,34.5275,33.87,34.41,767583,33.4218289085546,33.9503441494592,33.3038348082596,33.834808259587,780631.910999999,0.0,1.0
2015-01-06,33.29,34.13,33.06,34.13,1901932,32.7335299901672,33.5594886922321,32.5073746312684,33.5594886922321,1934264.844,0.0,1.0
2015-01-07,34.08,34.26,33.41,33.45,1140158,33.5103244837758,33.6873156342183,32.8515240904621,32.8908554572271,1159540.686,0.0,1.0
2015-01-08,35.19,35.34,34.18,34.39,996938,34.6017699115044,34.7492625368732,33.6086529006883,33.8151425762045,1013885.946,0.0,1.0
2015-01-09,34.99,35.28,34.7,35.24,1101142,34.4051130776795,34.6902654867257,34.1199606686332,34.6509341199607,1119861.414,0.0,1.0
2015-01-12,35.25,35.41,34.77,35.0,1302570,34.6607669616519,34.8180924287119,34.188790560472,34.4149459193707,1324713.69,0.0,1.0
2015-01-13,35.42,36.23,35.19,35.67,1504233,34.8279252704031,35.6243854473943,34.6017699115044,35.0737463126844,1529804.961,0.0,1.0
2015-01-14,34.78,35.14,34.11,35.04,1563637,34.1986234021632,34.5526057030482,33.5398230088496,34.4542772861357,1590218.829,0.0,1.0
2015-01-15,34.19,34.99,34.04,34.81,718139,33.6184857423795,34.4051130776795,33.4709931170108,34.228121927237,730347.363000001,0.0,1.0
2015-01-16,34.7,34.77,34.05,34.24,685478,34.1199606686332,34.188790560472,33.4808259587021,33.6676499508358,697131.126000001,0.0,1.0
2015-01-20,34.55,34.91,34.36,34.74,643942,33.9724680432645,34.3264503441495,33.7856440511308,34.1592920353982,654889.014,0.0,1.0
2015-01-21,34.83,35.2,34.36,34.57,673386,34.2477876106195,34.6116027531957,33.7856440511308,33.992133726647,684833.561999999,0.0,1.0
2015-01-22,35.4,35.42,34.59,34.93,816610,34.8082595870207,34.8279252704031,34.0117994100295,34.346116027532,830492.369999999,0.0,1.0
2015-01-23,34.51,35.36,34.45,35.21,900821,33.9331366764995,34.7689282202557,33.874139626352,34.6214355948869,916134.957,0.0,1.0
2015-01-26,35.79,35.81,34.48,34.48,517343,35.1917404129794,35.2114060963619,33.9036381514258,33.9036381514258,526137.830999999,0.0,1.0
2015-01-27,35.44,35.998,34.9001,35.26,491178,34.8475909537856,35.3962635201573,34.3167158308751,34.6705998033432,499528.026000001,0.0,1.0
2015-01-28,34.3,35.66,34.26,35.53,422753,33.7266470009833,35.0639134709931,33.6873156342183,34.9360865290069,429939.801,0.0,1.0
2015-01-29,34.37,34.5,34.0,34.4,389387,33.795476892822,33.9233038348083,33.4316617502458,33.8249754178958,396006.579,0.0,1.0
2015-01-30,34.12,34.53,33.86,34.19,895488,33.5496558505408,33.952802359882,33.2940019665683,33.6184857423795,910711.296,0.0,1.0
2015-02-02,34.57,34.67,33.9,34.07,638102,33.992133726647,34.0904621435595,33.3333333333333,33.5004916420846,648949.734,0.0,1.0
2015-02-03,35.67,35.7,34.695,34.92,576083,35.0737463126844,35.1032448377581,34.1150442477876,34.3362831858407,585876.410999999,0.0,1.0
2015-02-04,35.75,35.97,35.29,35.54,1105452,35.1524090462144,35.3687315634218,34.7000983284169,34.9459193706981,1124244.684,0.0,1.0
2015-02-05,36.59,36.62,35.7,35.82,577829,35.9783677482793,36.007866273353,35.1032448377581,35.2212389380531,587652.092999999,0.0,1.0
2015-02-06,36.57,36.92,36.35,36.57,611352,35.9587020648968,36.3028515240905,35.7423795476893,35.9587020648968,621744.983999999,0.0,1.0
2015-02-09,36.39,36.67,36.27,36.43,387675,35.7817109144543,36.0570304818092,35.6637168141593,35.8210422812193,394265.475,0.0,1.0
2015-02-10,36.72,36.93,36.38,36.48,558371,36.1061946902655,36.3126843657817,35.771878072763,35.8702064896755,567863.307,0.0,1.0
2015-02-11,36.95,37.1,36.7,36.76,688534,36.3323500491642,36.4798426745329,36.086529006883,36.1455260570305,700239.078,0.0,1.0
2015-02-12,37.93,37.96,36.96,37.2,774225,37.2959685349066,37.3254670599803,36.3421828908555,36.5781710914454,787386.825,0.0,1.0
2015-02-13,38.07,38.45,37.96,38.18,873309,37.4336283185841,37.8072763028515,37.3254670599803,37.5417895771878,888155.252999999,0.0,1.0
2015-02-17,38.13,38.16,37.71,37.74,963378,37.4926253687316,37.5221238938053,37.0796460176991,37.1091445427729,979755.425999999,0.0,1.0
2015-02-18,38.67,38.767,38.03,38.34,950066,38.023598820059,38.1189773844641,37.3942969518191,37.6991150442478,966217.122,0.0,1.0
2015-02-19,38.45,38.9,38.355,38.72,1134688,37.8072763028515,38.2497541789577,37.7138643067847,38.0727630285152,1153977.696,0.0,1.0
2015-02-20,38.49,38.65,38.0,38.63,686039,37.8466076696165,38.0039331366765,37.3647984267453,37.984267453294,697701.663,0.0,1.0
2015-02-23,38.75,38.785,38.32,38.39,891586,38.102261553589,38.1366764995084,37.6794493608653,37.748279252704,906742.962,0.0,1.0
2015-02-24,38.8,39.09,38.56,38.72,826472,38.1514257620452,38.4365781710915,37.9154375614553,38.0727630285152,840522.024000001,0.0,1.0
2015-02-25,38.8,39.03,38.6,38.68,344991,38.1514257620452,38.377581120944,37.9547689282203,38.0334316617502,350855.847,0.0,1.0
2015-02-26,38.63,39.37,37.79,38.2,711500,37.984267453294,38.7118977384464,37.1583087512291,37.5614552605703,723595.5,0.0,1.0
2015-02-27,38.6,39.22,38.34,38.98,980983,37.9547689282203,38.5644051130777,37.6991150442478,38.3284169124877,997659.710999999,0.0,1.0
2015-03-02,38.96,39.13,38.38,38.72,1206124,38.3087512291052,38.4759095378564,37.7384464110128,38.0727630285152,1226628.108,0.0,1.0
2015-03-03,40.01,40.08,38.91,38.92,822184,39.3411996066863,39.4100294985251,38.259587020649,38.2694198623402,836161.128000001,0.0,1.0
2015-03-04,39.65,40.2,39.36,39.77,1071244,38.9872173058014,39.5280235988201,38.7020648967552,39.1052114060964,1089455.148,0.0,1.0
2015-03-05,39.44,39.63,39.21,39.63,648670,38.7807276302852,38.9675516224189,38.5545722713864,38.9675516224189,659697.389999999,0.0,1.0
2015-03-06,39.16,39.51,38.98,39.36,544596,38.5054080629302,38.8495575221239,38.3284169124877,38.7020648967552,553854.132,0.0,1.0
2015-03-09,39.44,39.56,38.96,39.13,498930,38.7807276302852,38.8987217305801,38.3087512291052,38.4759095378564,507411.809999999,0.0,1.0
2015-03-10,38.47,39.4699,38.47,39.14,543134,37.826941986234,38.810127826942,37.826941986234,38.4857423795477,552367.278,0.0,1.0
2015-03-11,38.92,39.07,38.422,38.5,376604,38.2694198623402,38.4169124877089,37.779744346116,37.8564405113078,383006.268,0.0,1.0
2015-03-12,39.27,39.51,38.942,39.16,720278,38.6135693215339,38.8495575221239,38.291052114061,38.5054080629302,732522.726,0.0,1.0
2015-03-13,38.76,39.51,38.57,39.28,996776,38.1120943952802,38.8495575221239,37.9252704031465,38.6234021632252,1013721.192,0.0,1.0
2015-03-16,39.26,39.32,38.8,38.81,444294,38.6037364798427,38.6627335299902,38.1514257620452,38.1612586037365,451846.998,0.0,1.0
2015-03-17,39.03,39.09,38.75,38.9,537987,38.377581120944,38.4365781710915,38.102261553589,38.2497541789577,547132.778999999,0.0,1.0
2015-03-18,39.48,39.617,38.65,38.99,277148,38.8200589970501,38.9547689282203,38.0039331366765,38.338249754179,281859.516,0.0,1.0
2015-03-19,39.68,39.73,39.2962,39.44,311103,39.0167158308751,39.0658800393314,38.639331366765,38.7807276302852,316391.751,0.0,1.0
2015-03-20,39.98,40.075,39.76,40.03,804003,39.3117010816126,39.4051130776795,39.0953785644051,39.3608652900688,817671.051,0.0,1.0
2015-03-23,39.29,39.97,39.25,39.91,294041,38.6332350049164,39.3018682399213,38.5939036381514,39.2428711897738,299039.697,0.0,1.0
2015-03-24,38.73,39.36,38.645,39.11,1183923,38.0825958702065,38.7020648967552,37.9990167158309,38.4562438544739,1204049.691,0.0,1.0
2015-03-25,37.69,38.77,37.65,38.71,598223,37.0599803343166,38.1219272369715,37.0206489675516,38.062930186824,608392.791,0.0,1.0
2015-03-26,37.59,37.85,37.19,37.59,541929,36.9616519174041,37.2173058013766,36.5683382497542,36.9616519174041,551141.793000001,0.0,1.0
2015-03-27,37.71,37.92,37.49,37.65,529526,37.0796460176991,37.2861356932153,36.8633235004916,37.0206489675516,538527.942,0.0,1.0
2015-03-30,38.01,38.27,37.85,37.89,772492,37.3746312684366,37.6302851524091,37.2173058013766,37.2566371681416,785624.363999999,0.0,1.0
2015-03-31,38.2,38.475,38.02,38.11,803165,37.5614552605703,37.8318584070797,37.3844641101278,37.4729596853491,816818.805,0.0,1.0
2015-04-01,38.36,38.41,37.99,38.2,685784,37.7187807276303,37.7679449360865,37.3549655850541,37.5614552605703,697442.328,0.0,1.0
2015-04-02,39.1,39.27,38.17,38.42,520893,38.4464110127827,38.6135693215339,37.5319567354966,37.7777777777778,529748.181,0.0,1.0
2015-04-06,39.25,39.62,38.78,38.78,1049139,38.5939036381514,38.9577187807276,38.1317600786627,38.1317600786627,1066974.363,0.0,1.0
2015-04-07,39.22,39.655,39.21,39.41,299670,38.5644051130777,38.992133726647,38.5545722713864,38.7512291052114,304764.39,0.0,1.0
2015-04-08,39.0,39.39,38.97,39.2,365975,38.3480825958702,38.7315634218289,38.3185840707965,38.5447394296952,372196.575,0.0,1.0
2015-04-09,39.01,39.36,38.8001,39.05,303529,38.3579154375615,38.7020648967552,38.1515240904621,38.3972468043264,308688.993,0.0,1.0
2015-04-10,39.06,39.25,38.92,39.2,251817,38.4070796460177,38.5939036381514,38.2694198623402,38.5447394296952,256097.889,0.0,1.0
2015-04-13,39.04,39.53,38.88,39.01,376353,38.3874139626352,38.8692232055064,38.2300884955752,38.3579154375615,382751.001,0.0,1.0
2015-04-14,39.07,39.36,38.54,38.97,214839,38.4169124877089,38.7020648967552,37.8957718780728,38.3185840707965,218491.263,0.0,1.0
2015-04-15,39.19,39.43,38.924,39.14,342634,38.5349065880039,38.7708947885939,38.2733529990167,38.4857423795477,348458.778,0.0,1.0
2015-04-16,38.88,39.25,38.61,39.03,237556,38.2300884955752,38.5939036381514,37.9646017699115,38.377581120944,241594.452,0.0,1.0
2015-04-17,37.9,38.57,37.6,38.38,361840,37.2664700098328,37.9252704031465,36.9714847590954,37.7384464110128,367991.28,0.0,1.0
2015-04-20,38.37,38.39,37.94,37.96,257363,37.7286135693215,37.748279252704,37.3058013765978,37.3254670599803,261738.171,0.0,1.0
2015-04-21,38.58,38.83,38.32,38.51,248493,37.9351032448378,38.180924287119,37.6794493608653,37.866273352999,252717.381,0.0,1.0
2015-04-22,38.43,38.5784,38.19,38.52,301855,37.787610619469,37.9335299901672,37.5516224188791,37.8761061946903,306986.535,0.0,1.0
2015-04-23,38.41,38.69,38.3,38.47,582607,37.7679449360865,38.0432645034415,37.6597836774828,37.826941986234,592511.319,0.0,1.0
2015-04-24,38.93,38.95,38.18,38.69,382476,38.2792527040315,38.298918387414,37.5417895771878,38.0432645034415,388978.092,0.0,1.0
2015-04-27,38.3,39.02,38.2,39.02,429834,37.6597836774828,38.3677482792527,37.5614552605703,38.3677482792527,437141.178,0.0,1.0
2015-04-28,38.55,38.59,37.87,38.34,318556,37.905604719764,37.944936086529,37.2369714847591,37.6991150442478,323971.452,0.0,1.0
2015-04-29,38.83,38.89,38.25,38.29,324577,38.180924287119,38.2399213372665,37.6106194690266,37.6499508357915,330094.809,0.0,1.0
2015-04-30,37.95,38.89,37.74,38.8,516805,37.3156342182891,38.2399213372665,37.1091445427729,38.1514257620452,525590.685,0.0,1.0
2015-05-01,38.28,38.36,37.79,37.89,454191,37.6401179941003,37.7187807276303,37.1583087512291,37.2566371681416,461912.247,0.0,1.0
2015-05-04,38.6,38.78,38.26,38.32,243149,37.9547689282203,38.1317600786627,37.6204523107178,37.6794493608653,247282.533,0.0,1.0
2015-05-05,37.8,38.77,37.74,38.54,362177,37.1681415929204,38.1219272369715,37.1091445427729,37.8957718780728,368334.009,0.0,1.0
2015-05-06,37.5,37.85,37.24,37.73,375638,36.8731563421829,37.2173058013766,36.6175024582104,37.0993117010816,382023.846,0.0,1.0
2015-05-07,37.59,37.66,37.23,37.46,350819,36.9616519174041,37.0304818092429,36.6076696165192,36.8338249754179,356782.923,0.0,1.0
2015-05-08,37.38,38.22,37.36,37.83,501180,36.7551622418879,37.5811209439528,36.7354965585054,37.1976401179941,509700.06,0.0,1.0
2015-05-11,36.99,37.52,36.96,37.26,341983,36.3716814159292,36.8928220255654,36.3421828908555,36.6371681415929,347796.711,0.0,1.0
2015-05-12,37.08,37.25,36.56,36.77,503965,36.4601769911504,36.6273352999017,35.9488692232055,36.1553588987217,512532.405000001,0.0,1.0
2015-05-13,37.37,37.54,37.15,37.23,328522,36.7453294001967,36.9124877089479,36.5290068829892,36.6076696165192,334106.874,0.0,1.0
2015-05-14,37.6,37.71,37.48,37.64,458498,36.9714847590954,37.0796460176991,36.8534906588004,37.0108161258604,466292.466,0.0,1.0
2015-05-15,37.68,37.96,37.495,37.84,631031,37.0501474926254,37.3254670599803,36.8682399213373,37.2074729596854,641758.527,0.0,1.0
2015-05-18,37.72,37.87,37.36,37.66,642307,37.0894788593904,37.2369714847591,36.7354965585054,37.0304818092429,653226.218999999,0.0,1.0
2015-05-19,37.76,38.04,37.66,37.66,414446,37.1288102261554,37.4041297935103,37.0304818092429,37.0304818092429,421491.582,0.0,1.0
2015-05-20,37.63,37.89,37.47,37.89,504843,37.0009832841691,37.2566371681416,36.8436578171091,37.2566371681416,513425.331,0.0,1.0
2015-05-21,37.97,38.11,37.52,37.52,453797,37.3352999016716,37.4729596853491,36.8928220255654,36.8928220255654,461511.549,0.0,1.0
2015-05-22,38.04,38.18,37.84,37.84,400128,37.4041297935103,37.5417895771878,37.2074729596854,37.2074729596854,406930.176,0.0,1.0
2015-05-26,37.81,38.06,37.27,37.87,530696,37.1779744346116,37.4237954768928,36.6470009832842,37.2369714847591,539717.832,0.0,1.0
2015-05-27,38.34,38.46,37.841,38.0,494352,37.6991150442478,37.8171091445428,37.2084562438545,37.3647984267453,502755.984,0.0,1.0
2015-05-28,37.93,38.44,37.92,38.21,487041,37.2959685349066,37.7974434611603,37.2861356932153,37.5712881022616,495320.697,0.0,1.0
2015-05-29,37.96,38.31,37.62,37.81,1184946,37.3254670599803,37.669616519174,36.9911504424779,37.1779744346116,1205090.082,0.0,1.0
2015-06-01,37.95,38.31,37.66,38.1,615467,37.3156342182891,37.669616519174,37.0304818092429,37.4631268436578,625929.939,0.0,1.0
2015-06-02,37.79,37.98,37.491,37.75,650796,37.1583087512291,37.3451327433628,36.8643067846608,37.1189773844641,661859.532,0.0,1.0
2015-06-03,38.44,38.56,37.69,37.99,580308,37.7974434611603,37.9154375614553,37.0599803343166,37.3549655850541,590173.236,0.0,1.0
2015-06-04,38.43,38.73,38.19,38.22,469693,37.787610619469,38.0825958702065,37.5516224188791,37.5811209439528,477677.781,0.0,1.0
2015-06-05,38.58,38.725,38.0,38.32,430424,37.9351032448378,38.0776794493609,37.3647984267453,37.6794493608653,437741.207999999,0.0,1.0
2015-06-08,38.21,38.69,38.18,38.69,552167,37.5712881022616,38.0432645034415,37.5417895771878,38.0432645034415,561553.838999999,0.0,1.0
2015-06-09,37.94,38.23,37.5,38.15,939479,37.3058013765978,37.5909537856441,36.8731563421829,37.5122910521141,955450.143000001,0.0,1.0
2015-06-10,38.66,38.86,38.07,38.1,747564,38.0137659783678,38.2104228121927,37.4336283185841,37.4631268436578,760272.587999999,0.0,1.0
2015-06-11,38.58,38.96,38.36,38.72,375184,37.9351032448378,38.3087512291052,37.7187807276303,38.0727630285152,381562.128,0.0,1.0
2015-06-12,38.06,38.43,37.865,38.32,333650,37.4237954768928,37.787610619469,37.2320550639135,37.6794493608653,339322.05,0.0,1.0
2015-06-15,37.54,37.81,37.32,37.8,497659,36.9124877089479,37.1779744346116,36.6961651917404,37.1681415929204,506119.203,0.0,1.0
2015-06-16,37.38,37.53,37.24,37.41,498656,36.7551622418879,36.9026548672566,36.6175024582104,36.7846607669617,507133.152,0.0,1.0
2015-06-17,37.53,37.62,37.16,37.45,290301,36.9026548672566,36.9911504424779,36.5388397246804,36.8239921337267,295236.117,0.0,1.0
2015-06-18,38.12,38.22,37.47,37.56,483227,37.4827925270403,37.5811209439528,36.8436578171091,36.9321533923304,491441.859,0.0,1.0
2015-06-19,38.05,38.24,37.8911,38.24,1079397,37.4139626352016,37.6007866273353,37.2577187807276,37.6007866273353,1097746.749,0.0,1.0
2015-06-22,37.96,38.37,37.89,38.24,378629,37.3254670599803,37.7286135693215,37.2566371681416,37.6007866273353,385065.693,0.0,1.0
2015-06-23,37.68,38.14,37.59,37.89,445659,37.0501474926254,37.5024582104228,36.9616519174041,37.2566371681416,453235.203,0.0,1.0
2015-06-24,37.28,37.89,37.21,37.66,340432,36.6568338249754,37.2566371681416,36.5880039331367,37.0304818092429,346219.344,0.0,1.0
2015-06-25,37.09,37.63,37.05,37.55,348407,36.4700098328417,37.0009832841691,36.4306784660767,36.9223205506391,354329.919,0.0,1.0
2015-06-26,36.64,37.47,36.64,37.4,1365653,36.0275319567355,36.8436578171091,36.0275319567355,36.7748279252704,1388869.101,0.0,1.0
2015-06-29,36.01,36.76,35.84,36.49,1030264,35.4080629301868,36.1455260570305,35.2409046214356,35.8800393313668,1047778.488,0.0,1.0
2015-06-30,35.9,36.28,35.74,36.28,1048550,35.2999016715831,35.6735496558505,35.1425762045231,35.6735496558505,1066375.35,0.0,1.0
2015-07-01,36.06,36.25,35.93,36.04,1150214,35.4572271386431,35.6440511307768,35.3294001966568,35.4375614552606,1169767.638,0.0,1.0
2015-07-02,36.1,36.22,35.82,36.03,840684,35.4965585054081,35.6145526057031,35.2212389380531,35.4277286135693,854975.627999999,0.0,1.0
2015-07-06,35.57,36.06,35.53,35.9,760390,34.9754178957719,35.4572271386431,34.9360865290069,35.2999016715831,773316.63,0.0,1.0
2015-07-07,35.75,35.8498,34.95,35.73,1849710,35.1524090462144,35.250540806293,34.3657817109145,35.1327433628319,1881155.07,0.0,1.0
2015-07-08,34.82,35.58,34.6657,35.45,460168,34.2379547689282,34.9852507374631,34.0862340216323,34.8574237954769,467990.856,0.0,1.0
2015-07-09,34.93,35.31,34.82,35.21,940752,34.346116027532,34.7197640117994,34.2379547689282,34.6214355948869,956744.783999999,0.0,1.0
2015-07-10,35.21,35.64,35.06,35.34,1261294,34.6214355948869,35.0442477876106,34.4739429695182,34.7492625368732,1282735.998,0.0,1.0
2015-07-13,35.785,35.93,35.36,35.37,1668884,35.1868239921337,35.3294001966568,34.7689282202557,34.7787610619469,1697255.028,0.0,1.0
2015-07-14,36.18,36.24,35.7,35.79,1902477,35.5752212389381,35.6342182890856,35.1032448377581,35.1917404129794,1934819.109,0.0,1.0
2015-07-15,36.18,36.32,35.93,36.1,695068,35.5752212389381,35.7128810226155,35.3294001966568,35.4965585054081,706884.155999999,0.0,1.0
2015-07-16,36.29,36.55,36.21,36.28,585446,35.6833824975418,35.9390363815143,35.6047197640118,35.6735496558505,595398.582,0.0,1.0
2015-07-17,36.01,36.33,35.86,36.29,624963,35.4080629301868,35.7227138643068,35.2605703048181,35.6833824975418,635587.371,0.0,1.0
2015-07-20,35.98,36.07,35.5,35.93,1233477,35.3785644051131,35.4670599803343,34.9065880039331,35.3294001966568,1254446.109,0.0,1.0
2015-07-21,35.97,36.07,35.9,36.02,946843,35.3687315634218,35.4670599803343,35.2999016715831,35.4178957718781,962939.331000001,0.0,1.0
2015-07-22,35.84,36.06,35.74,35.8,725731,35.2409046214356,35.4572271386431,35.1425762045231,35.2015732546706,738068.427,0.0,1.0
2015-07-23,35.75,35.97,35.53,35.95,537033,35.1524090462144,35.3687315634218,34.9360865290069,35.3490658800393,546162.560999999,0.0,1.0
2015-07-24,35.57,36.0,35.33,36.0,627349,34.9754178957719,35.3982300884956,34.7394296951819,35.3982300884956,638013.933,0.0,1.0
2015-07-27,35.51,35.71,34.93,35.13,2300195,34.9164208456244,35.1130776794494,34.346116027532,34.5427728613569,2339298.315,0.0,1.0
2015-07-28,36.32,36.56,35.5,35.79,2444236,35.7128810226155,35.9488692232055,34.9065880039331,35.1917404129794,2485788.012,0.0,1.0
2015-07-29,36.96,37.02,36.3288,36.39,1083626,36.3421828908555,36.401179941003,35.7215339233038,35.7817109144543,1102047.642,0.0,1.0
2015-07-30,37.53,37.72,36.73,36.92,844010,36.9026548672566,37.0894788593904,36.1160275319567,36.3028515240905,858358.170000001,0.0,1.0
2015-07-31,37.7,37.82,37.3,37.79,633345,37.0698131760079,37.1878072763029,36.6764995083579,37.1583087512291,644111.865,0.0,1.0
2015-08-03,37.71,37.74,37.01,37.01,694421,37.0796460176991,37.1091445427729,36.3913470993117,36.3913470993117,706226.157,0.0,1.0
2015-08-04,38.07,38.28,37.79,37.9,867994,37.4336283185841,37.6401179941003,37.1583087512291,37.2664700098328,882749.897999999,0.0,1.0
2015-08-05,38.05,38.465,37.96,38.26,914290,37.4139626352016,37.8220255653884,37.3254670599803,37.6204523107178,929832.929999999,0.0,1.0
2015-08-06,37.67,38.25,37.08,38.2,732511,37.0403146509341,37.6106194690266,36.4601769911504,37.5614552605703,744963.687,0.0,1.0
2015-08-07,37.64,38.12,37.105,37.74,834231,37.0108161258604,37.4827925270403,36.4847590953786,37.1091445427729,848412.926999999,0.0,1.0
2015-08-10,38.2,38.37,37.7,37.88,639632,37.5614552605703,37.7286135693215,37.0698131760079,37.2468043264504,650505.744,0.0,1.0
2015-08-11,37.54,38.19,37.45,37.82,788392,36.9124877089479,37.5516224188791,36.8239921337267,37.1878072763029,801794.664,0.0,1.0
2015-08-12,37.98,38.09,37.29,37.39,502354,37.3451327433628,37.4532940019666,36.6666666666667,36.7649950835792,510894.018,0.0,1.0
2015-08-13,37.94,38.16,37.76,37.85,356206,37.3058013765978,37.5221238938053,37.1288102261554,37.2173058013766,362261.502,0.0,1.0
2015-08-14,37.75,38.19,37.51,37.74,994178,37.1189773844641,37.5516224188791,36.8829891838741,37.1091445427729,1011079.026,0.0,1.0
2015-08-17,37.82,37.85,37.45,37.75,993317,37.1878072763029,37.2173058013766,36.8239921337267,37.1189773844641,1010203.389,0.0,1.0
2015-08-18,37.62,37.945,37.56,37.89,1420671,36.9911504424779,37.3107177974435,36.9321533923304,37.2566371681416,1444822.407,0.0,1.0
2015-08-19,37.35,37.6825,37.17,37.4,1109395,36.7256637168142,37.0526057030482,36.5486725663717,36.7748279252704,1128254.715,0.0,1.0
2015-08-20,36.35,37.38,36.33,37.15,1249463,35.7423795476893,36.7551622418879,35.7227138643068,36.5290068829892,1270703.871,0.0,1.0
2015-08-21,35.48,36.11,35.47,35.83,1995909,34.8869223205506,35.5063913470993,34.8770894788594,35.2310717797443,2029839.453,0.0,1.0
2015-08-24,34.01,34.82,32.18,33.36,2650078,33.4414945919371,34.2379547689282,31.6420845624385,32.8023598820059,2695129.326,0.0,1.0
2015-08-25,34.46,35.14,34.36,34.65,2018025,33.8839724680433,34.5526057030482,33.7856440511308,34.070796460177,2052331.425,0.0,1.0
2015-08-26,35.26,35.33,34.355,34.95,2176142,34.6705998033432,34.7394296951819,33.7807276302851,34.3657817109145,2213136.414,0.0,1.0
2015-08-27,36.31,36.41,35.44,35.67,1002811,35.7030481809243,35.8013765978368,34.8475909537856,35.0737463126844,1019858.787,0.0,1.0
2015-08-28,36.4,36.65,36.02,36.02,1248518,35.7915437561455,36.0373647984268,35.4178957718781,35.4178957718781,1269742.806,0.0,1.0
2015-08-31,36.22,36.57,36.025,36.35,1718827,35.6145526057031,35.9587020648968,35.4228121927237,35.7423795476893,1748047.059,0.0,1.0
2015-09-01,35.96,36.22,35.46,35.46,2275989,35.3588987217306,35.6145526057031,34.8672566371681,34.8672566371681,2314680.813,0.0,1.0
2015-09-02,36.4,36.45,35.715,36.29,832174,35.7915437561455,35.8407079646018,35.117994100295,35.6833824975418,846320.958,0.0,1.0
2015-09-03,36.38,36.84,36.315,36.56,810539,35.771878072763,36.2241887905605,35.7079646017699,35.9488692232055,824318.163000001,0.0,1.0
2015-09-04,35.99,36.27,35.68,35.95,548465,35.3883972468043,35.6637168141593,35.0835791543756,35.3490658800393,557788.905,0.0,1.0
2015-09-08,36.53,36.67,36.21,36.44,894284,35.9193706981318,36.0570304818092,35.6047197640118,35.8308751229105,909486.827999999,0.0,1.0
2015-09-09,36.11,37.14,36.04,36.93,618973,35.5063913470993,36.5191740412979,35.4375614552606,36.3126843657817,629495.541,0.0,1.0
2015-09-10,36.54,36.75,36.0,36.0,879030,35.929203539823,36.1356932153392,35.3982300884956,35.3982300884956,893973.51,0.0,1.0
2015-09-11,36.39,36.44,36.05,36.39,469405,35.7817109144543,35.8308751229105,35.4473942969518,35.7817109144543,477384.885,0.0,1.0
2015-09-14,36.15,36.36,35.9,36.36,450280,35.5457227138643,35.7522123893805,35.2999016715831,35.7522123893805,457934.76,0.0,1.0
2015-09-15,36.25,36.32,36.05,36.32,779956,35.6440511307768,35.7128810226155,35.4473942969518,35.7128810226155,793215.252,0.0,1.0
2015-09-16,36.26,36.37,36.1192,36.2,731645,35.653883972468,35.7620452310718,35.5154375614553,35.5948869223206,744082.965000001,0.0,1.0
2015-09-17,36.14,36.58,36.08,36.39,897136,35.5358898721731,35.968534906588,35.4768928220256,35.7817109144543,912387.311999999,0.0,1.0
2015-09-18,35.6,36.17,35.46,35.71,1142361,35.0049164208456,35.5653883972468,34.8672566371681,35.1130776794494,1161781.137,0.0,1.0
2015-09-21,36.14,36.23,35.64,35.81,451758,35.5358898721731,35.6243854473943,35.0442477876106,35.2114060963619,459437.885999999,0.0,1.0
2015-09-22,35.68,35.9,35.45,35.67,434087,35.0835791543756,35.2999016715831,34.8574237954769,35.0737463126844,441466.479,0.0,1.0
2015-09-23,35.52,35.82,35.4,35.62,389498,34.9262536873156,35.2212389380531,34.8082595870207,35.0245821042281,396119.466,0.0,1.0
2015-09-24,35.31,35.45,34.98,35.25,710605,34.7197640117994,34.8574237954769,34.3952802359882,34.6607669616519,722685.285,0.0,1.0
2015-09-25,35.02,35.71,34.8,35.51,608907,34.4346116027532,35.1130776794494,34.2182890855457,34.9164208456244,619258.419,0.0,1.0
2015-09-28,34.05,35.01,33.95,34.9,590142,33.4808259587021,34.424778761062,33.3824975417896,34.3166175024582,600174.413999999,0.0,1.0
2015-09-29,33.7,34.43,33.54,34.03,384616,33.1366764995084,33.8544739429695,32.9793510324484,33.4611602753196,391154.472,0.0,1.0
2015-09-30,34.46,34.51,33.62,34.07,806765,33.8839724680433,33.9331366764995,33.0580137659784,33.5004916420846,820480.004999999,0.0,1.0
2015-10-01,35.23,35.25,34.39,34.63,864198,34.6411012782694,34.6607669616519,33.8151425762045,34.0511307767945,878889.366,0.0,1.0
2015-10-02,35.93,35.94,34.6,34.95,851029,35.3294001966568,35.3392330383481,34.0216322517208,34.3657817109145,865496.493000001,0.0,1.0
2015-10-05,36.27,36.48,36.1,36.32,629339,35.6637168141593,35.8702064896755,35.4965585054081,35.7128810226155,640037.763,0.0,1.0
2015-10-06,36.5,36.86,35.32,36.22,506798,35.889872173058,36.243854473943,34.7295968534907,35.6145526057031,515413.566,0.0,1.0
2015-10-07,36.5,37.07,36.06,36.61,703804,35.889872173058,36.4503441494592,35.4572271386431,35.9980334316618,715768.668,0.0,1.0
2015-10-08,37.09,37.17,36.14,36.39,402921,36.4700098328417,36.5486725663717,35.5358898721731,35.7817109144543,409770.657,0.0,1.0
2015-10-09,37.14,37.31,36.92,37.11,533017,36.5191740412979,36.6863323500492,36.3028515240905,36.4896755162242,542078.289000001,0.0,1.0
2015-10-12,37.46,37.51,36.985,37.05,249751,36.8338249754179,36.8829891838741,36.3667649950836,36.4306784660767,253996.767,0.0,1.0
2015-10-13,37.48,37.72,36.46,37.41,670936,36.8534906588004,37.0894788593904,35.850540806293,36.7846607669617,682341.912,0.0,1.0
2015-10-14,37.45,37.89,37.37,37.37,677859,36.8239921337267,37.2566371681416,36.7453294001967,36.7453294001967,689382.602999999,0.0,1.0
2015-10-15,37.73,37.88,37.48,37.65,652203,37.0993117010816,37.2468043264504,36.8534906588004,37.0206489675516,663290.451,0.0,1.0
2015-10-16,37.56,37.89,37.44,37.78,569057,36.9321533923304,37.2566371681416,36.8141592920354,37.1484759095379,578730.969,0.0,1.0
2015-10-19,37.64,37.76,37.44,37.56,319758,37.0108161258604,37.1288102261554,36.8141592920354,36.9321533923304,325193.886,0.0,1.0
2015-10-20,37.84,37.94,37.532,37.65,337296,37.2074729596854,37.3058013765978,36.9046214355949,37.0206489675516,343030.032,0.0,1.0
2015-10-21,37.03,38.29,36.96,37.87,398616,36.4110127826942,37.6499508357915,36.3421828908555,37.2369714847591,405392.472,0.0,1.0
2015-10-22,37.82,37.97,36.93,37.19,539626,37.1878072763029,37.3352999016716,36.3126843657817,36.5683382497542,548799.641999999,0.0,1.0
2015-10-23,38.44,38.48,37.88,38.32,512257,37.7974434611603,37.8367748279253,37.2468043264504,37.6794493608653,520965.369,0.0,1.0
2015-10-26,38.82,38.99,38.33,38.47,448411,38.1710914454277,38.338249754179,37.6892822025565,37.826941986234,456033.987,0.0,1.0
2015-10-27,38.3,38.79,38.185,38.64,621713,37.6597836774828,38.141592920354,37.5467059980334,37.9941002949853,632282.121,0.0,1.0
2015-10-28,39.28,39.39,37.61,38.4,457919,38.6234021632252,38.7315634218289,36.9813176007866,37.7581120943953,465703.623,0.0,1.0
2015-10-29,39.66,39.86,37.98,39.23,555905,38.9970501474926,39.1937069813176,37.3451327433628,38.5742379547689,565355.385,0.0,1.0
2015-10-30,39.15,39.82,39.07,39.82,796457,38.4955752212389,39.1543756145526,38.4169124877089,39.1543756145526,809996.769000001,0.0,1.0
2015-11-02,39.25,39.48,39.21,39.29,1094862,38.5939036381514,38.8200589970501,38.5545722713864,38.6332350049164,1113474.654,0.0,1.0
2015-11-03,39.48,39.49,39.08,39.26,896723,38.8200589970501,38.8298918387414,38.4267453294002,38.6037364798427,911967.291000001,0.0,1.0
2015-11-04,39.55,39.83,38.91,39.46,582315,38.8888888888889,39.1642084562439,38.259587020649,38.8003933136677,592214.355,0.0,1.0
2015-11-05,39.22,39.52,37.98,39.49,862441,38.5644051130777,38.8593903638152,37.3451327433628,38.8298918387414,877102.497,0.0,1.0
2015-11-06,39.1,39.345,38.89,39.23,814408,38.4464110127827,38.6873156342183,38.2399213372665,38.5742379547689,828252.936,0.0,1.0
2015-11-09,39.09,39.1,38.31,38.89,676905,38.4365781710915,38.4464110127827,37.669616519174,38.2399213372665,688412.384999999,0.0,1.0
2015-11-10,39.3,39.5,38.74,38.99,672700,38.6430678466077,38.8397246804326,38.0924287118977,38.338249754179,684135.899999999,0.0,1.0
2015-11-11,39.61,39.87,39.4062,39.46,869152,38.9478859390364,39.2035398230089,38.7474926253687,38.8003933136677,883927.584,0.0,1.0
2015-11-12,40.34,40.61,39.57,39.57,2156544,39.6656833824975,39.9311701081613,38.9085545722714,38.9085545722714,2193205.248,0.0,1.0
2015-11-13,39.95,40.36,38.78,40.09,702948,39.2822025565388,39.68534906588,38.1317600786627,39.4198623402163,714898.116000001,0.0,1.0
2015-11-16,39.99,40.1,39.3,40.1,518615,39.3215339233038,39.4296951819076,38.6430678466077,39.4296951819076,527431.455000001,0.0,1.0
2015-11-17,39.79,40.15,39.51,40.07,520158,39.1248770894789,39.4788593903638,38.8495575221239,39.4001966568338,529000.686,0.0,1.0
2015-11-18,40.135,40.39,39.68,39.88,890332,39.4641101278269,39.7148475909538,39.0167158308751,39.2133726647001,905467.644000001,0.0,1.0
2015-11-19,39.39,40.28,39.32,40.1,1141975,38.7315634218289,39.6066863323501,38.6627335299902,39.4296951819076,1161388.575,0.0,1.0
2015-11-20,39.32,39.84,39.23,39.84,1046608,38.6627335299902,39.1740412979351,38.5742379547689,39.1740412979351,1064400.336,0.0,1.0
2015-11-23,39.06,39.49,38.925,39.24,685075,38.4070796460177,38.8298918387414,38.2743362831858,38.5840707964602,696721.275,0.0,1.0
2015-11-24,38.74,39.15,38.53,39.15,1382064,38.0924287118977,38.4955752212389,37.8859390363815,38.4955752212389,1405559.088,0.0,1.0
2015-11-25,39.06,39.12,38.61,38.67,381026,38.4070796460177,38.4660766961652,37.9646017699115,38.023598820059,387503.442,0.0,1.0
2015-11-27,39.175,39.67,38.7,39.02,189756,38.5201573254671,39.0068829891839,38.0530973451327,38.3677482792527,192981.852,0.0,1.0
2015-11-30,39.1,39.215,38.71,39.19,840488,38.4464110127827,38.5594886922321,38.062930186824,38.5349065880039,854776.296,0.0,1.0
2015-12-01,39.43,39.57,39.18,39.4,780640,38.7708947885939,38.9085545722714,38.5250737463127,38.7413962635202,793910.88,0.0,1.0
2015-12-02,39.11,39.6,39.08,39.36,519323,38.4562438544739,38.9380530973451,38.4267453294002,38.7020648967552,528151.491000001,0.0,1.0
2015-12-03,38.51,39.27,38.17,39.12,652814,37.866273352999,38.6135693215339,37.5319567354966,38.4660766961652,663911.838,0.0,1.0
2015-12-04,38.73,39.05,38.39,38.44,500001,38.0825958702065,38.3972468043264,37.748279252704,37.7974434611603,508501.017,0.0,1.0
2015-12-07,38.36,38.71,37.93,38.67,913889,37.7187807276303,38.062930186824,37.2959685349066,38.023598820059,929425.113,0.0,1.0
2015-12-08,37.86,38.21,37.72,37.99,1019293,37.2271386430678,37.5712881022616,37.0894788593904,37.3549655850541,1036620.981,0.0,1.0
2015-12-09,37.58,38.17,37.25,37.88,986255,36.9518190757129,37.5319567354966,36.6273352999017,37.2468043264504,1003021.335,0.0,1.0
2015-12-10,38.11,38.39,37.53,37.53,696202,37.4729596853491,37.748279252704,36.9026548672566,36.9026548672566,708037.433999999,0.0,1.0
2015-12-11,37.27,37.9,36.97,37.48,726610,36.6470009832842,37.2664700098328,36.3520157325467,36.8534906588004,738962.369999999,0.0,1.0
2015-12-14,36.87,37.59,36.58,37.18,740092,36.2536873156342,36.9616519174041,35.968534906588,36.5585054080629,752673.564,0.0,1.0
2015-12-15,37.995,38.82,37.72,38.25,814081,37.3598820058997,38.1710914454277,37.0894788593904,37.6106194690266,827920.377,0.0,1.0
2015-12-16,38.3,38.46,37.62,38.31,648002,37.6597836774828,37.8171091445428,36.9911504424779,37.669616519174,659018.034,0.0,1.0
2015-12-17,37.3,38.55,36.0,38.37,838073,36.6764995083579,37.905604719764,35.3982300884956,37.7286135693215,852320.241,0.0,1.0
2015-12-18,36.71,37.2,36.51,37.11,1487097,36.0963618485742,36.5781710914454,35.8997050147493,36.4896755162242,1512377.649,0.0,1.0
2015-12-21,37.01,37.16,36.77,36.93,518120,36.3913470993117,36.5388397246804,36.1553588987217,36.3126843657817,526928.04,0.0,1.0
2015-12-22,37.31,37.4,36.77,37.07,322930,36.6863323500492,36.7748279252704,36.1553588987217,36.4503441494592,328419.81,0.0,1.0
2015-12-23,37.98,38.0,37.25,37.58,417506,37.3451327433628,37.3647984267453,36.6273352999017,36.9518190757129,424603.602,0.0,1.0
2015-12-24,38.03,38.28,37.99,38.06,160528,37.3942969518191,37.6401179941003,37.3549655850541,37.4237954768928,163256.976,0.0,1.0
2015-12-28,37.59,37.98,37.18,37.97,448788,36.9616519174041,37.3451327433628,36.5585054080629,37.3352999016716,456417.396,0.0,1.0
2015-12-29,38.1,38.12,37.6,37.6,543789,37.4631268436578,37.4827925270403,36.9714847590954,36.9714847590954,553033.413,0.0,1.0
2015-12-30,37.84,38.22,37.54,38.15,304699,37.2074729596854,37.5811209439528,36.9124877089479,37.5122910521141,309878.883,0.0,1.0
2015-12-31,38.08,38.44,37.7,37.79,973788,37.4434611602753,37.7974434611603,37.0698131760079,37.1583087512291,990342.396000001,0.0,1.0
2016-01-04,36.74,37.485,36.42,37.35,841698,36.125860373648,36.858407079646,35.811209439528,36.7256637168142,856006.866,0.0,1.0
2016-01-05,36.31,37.75,36.02,36.75,758552,35.7030481809243,37.1189773844641,35.4178957718781,36.1356932153392,771447.384,0.0,1.0
2016-01-06,36.26,36.44,35.74,35.74,622102,35.653883972468,35.8308751229105,35.1425762045231,35.1425762045231,632677.734000001,0.0,1.0
2016-01-07,35.72,36.18,35.51,35.51,784395,35.1229105211406,35.5752212389381,34.9164208456244,34.9164208456244,797729.715,0.0,1.0
2016-01-08,35.42,36.07,35.34,35.87,681827,34.8279252704031,35.4670599803343,34.7492625368732,35.2704031465093,693418.059000001,0.0,1.0
2016-01-11,35.44,35.66,34.91,35.54,527676,34.8475909537856,35.0639134709931,34.3264503441495,34.9459193706981,536646.492000001,0.0,1.0
2016-01-12,35.36,35.905,34.9,35.64,549533,34.7689282202557,35.3048180924287,34.3166175024582,35.0442477876106,558875.060999999,0.0,1.0
2016-01-13,34.27,35.73,34.15,35.4,634143,33.6971484759095,35.1327433628319,33.5791543756146,34.8082595870207,644923.431000001,0.0,1.0
2016-01-14,34.48,34.8,33.91,34.35,1084310,33.9036381514258,34.2182890855457,33.3431661750246,33.7758112094395,1102743.27,0.0,1.0
2016-01-15,33.42,33.99,33.01,33.33,1380693,32.8613569321534,33.4218289085546,32.4582104228122,32.7728613569322,1404164.781,0.0,1.0
2016-01-19,33.53,33.91,32.93,33.78,1098747,32.9695181907571,33.3431661750246,32.3795476892822,33.2153392330383,1117425.699,0.0,1.0
2016-01-20,33.19,33.405,32.1,33.13,2399157,32.6352015732547,32.8466076696165,31.5634218289086,32.5762045231072,2439942.669,0.0,1.0
2016-01-21,34.08,34.185,32.9,33.2,1816994,33.5103244837758,33.6135693215339,32.3500491642085,32.6450344149459,1847882.898,0.0,1.0
2016-01-22,34.76,35.24,34.5,34.61,1156491,34.1789577187807,34.6509341199607,33.9233038348083,34.031465093412,1176151.347,0.0,1.0
2016-01-25,34.0,34.63,33.7899,34.48,1800405,33.4316617502458,34.0511307767945,33.2250737463127,33.9036381514258,1831011.885,0.0,1.0
2016-01-26,35.11,35.13,33.9316,34.21,805445,34.5231071779744,34.5427728613569,33.3644051130777,33.638151425762,819137.565000001,0.0,1.0
2016-01-27,34.62,35.52,32.1139,35.14,1064403,34.0412979351032,34.9262536873156,31.5770894788594,34.5526057030482,1082497.851,0.0,1.0
2016-01-28,34.795,35.07,34.31,35.01,1200044,34.2133726647001,34.4837758112094,33.7364798426745,34.424778761062,1220444.748,0.0,1.0
2016-01-29,35.59,35.61,35.01,35.05,1383164,34.9950835791544,35.0147492625369,34.424778761062,34.4641101278269,1406677.788,0.0,1.0
2016-02-01,35.5,35.66,34.79,35.23,993901,34.9065880039331,35.0639134709931,34.2084562438545,34.6411012782694,1010797.317,0.0,1.0
2016-02-02,34.2,35.45,34.109,35.15,1414320,33.6283185840708,34.8574237954769,33.5388397246804,34.5624385447394,1438363.44,0.0,1.0
2016-02-03,33.61,34.9,33.3,34.49,1290445,33.0481809242871,34.3166175024582,32.7433628318584,33.913470993117,1312382.565,0.0,1.0
2016-02-04,33.55,33.94,33.31,33.65,1173803,32.9891838741396,33.3726647000983,32.7531956735497,33.0875122910521,1193757.651,0.0,1.0
2016-02-05,32.43,33.61,32.35,33.43,1146284,31.8879056047198,33.0481809242871,31.8092428711898,32.8711897738446,1165770.828,0.0,1.0
2016-02-08,31.69,31.98,31.06,31.93,1761728,31.1602753195674,31.4454277286136,30.5408062930187,31.3962635201573,1791677.376,0.0,1.0
2016-02-09,31.71,32.035,31.2096,31.25,1634305,31.1799410029499,31.4995083579154,30.6879056047198,30.7276302851524,1662088.185,0.0,1.0
2016-02-10,32.13,32.6,31.33,31.83,1515120,31.5929203539823,32.055063913471,30.8062930186824,31.2979351032448,1540877.04,0.0,1.0
2016-02-11,31.57,31.98,31.37,31.67,1340064,31.0422812192724,31.4454277286136,30.8456243854474,31.1406096361849,1362845.088,0.0,1.0
2016-02-12,32.14,32.14,31.36,32.04,1290407,31.6027531956736,31.6027531956736,30.8357915437561,31.5044247787611,1312343.919,0.0,1.0
2016-02-16,32.27,32.86,31.8449,32.56,954175,31.7305801376598,32.3107177974435,31.3125860373648,32.015732546706,970395.975,0.0,1.0
2016-02-17,33.0,33.175,32.47,32.56,1383675,32.4483775811209,32.6204523107178,31.9272369714848,32.015732546706,1407197.475,0.0,1.0
2016-02-18,32.72,33.27,32.55,33.11,1506156,32.173058013766,32.7138643067847,32.0058997050147,32.5565388397247,1531760.652,0.0,1.0
2016-02-19,33.19,35.0,32.46,32.51,1027145,32.6352015732547,34.4149459193707,31.9174041297935,31.9665683382498,1044606.465,0.0,1.0
2016-02-22,33.82,34.055,33.51,33.51,907785,33.2546705998033,33.4857423795477,32.9498525073746,32.9498525073746,923217.345000001,0.0,1.0
2016-02-23,33.3,33.91,33.265,33.66,510710,32.7433628318584,33.3431661750246,32.708947885939,33.0973451327434,519392.07,0.0,1.0
2016-02-24,33.57,33.655,32.68,32.91,542994,33.0088495575221,33.0924287118977,32.133726647001,32.3598820058997,552224.898,0.0,1.0
2016-02-25,34.31,34.32,33.22,33.6,707603,33.7364798426745,33.7463126843658,32.6647000983284,33.0383480825959,719632.251000001,0.0,1.0
2016-02-26,34.77,35.01,33.975,34.75,1027736,34.188790560472,34.424778761062,33.4070796460177,34.1691248770895,1045207.512,0.0,1.0
2016-02-29,34.9,35.47,34.78,34.78,1213365,34.3166175024582,34.8770894788594,34.1986234021632,34.1986234021632,1233992.205,0.0,1.0
2016-03-01,35.77,35.87,34.87,35.11,869964,35.1720747295969,35.2704031465093,34.2871189773845,34.5231071779744,884753.387999999,0.0,1.0
2016-03-02,36.16,36.17,35.59,35.66,676932,35.5555555555556,35.5653883972468,34.9950835791544,35.0639134709931,688439.843999999,0.0,1.0
2016-03-03,36.67,36.795,35.98,36.02,748175,36.0570304818092,36.1799410029499,35.3785644051131,35.4178957718781,760893.975000001,0.0,1.0
2016-03-04,36.88,37.15,34.96,36.89,959175,36.2635201573255,36.5290068829892,34.3756145526057,36.2733529990167,975480.974999999,0.0,1.0
2016-03-07,36.72,37.12,36.54,36.64,775271,36.1061946902655,36.4995083579154,35.929203539823,36.0275319567355,788450.607,0.0,1.0
2016-03-08,36.04,36.62,36.0,36.43,1356207,35.4375614552606,36.007866273353,35.3982300884956,35.8210422812193,1379262.519,0.0,1.0
2016-03-09,36.64,36.65,35.805,36.22,811040,36.0275319567355,36.0373647984268,35.2064896755162,35.6145526057031,824827.68,0.0,1.0
2016-03-10,36.26,36.91,35.77,36.75,627530,35.653883972468,36.2930186823992,35.1720747295969,36.1356932153392,638198.010000001,0.0,1.0
2016-03-11,36.8,36.89,36.44,36.74,1152615,36.1848574237955,36.2733529990167,35.8308751229105,36.125860373648,1172209.455,0.0,1.0
2016-03-14,36.87,37.0,34.8601,36.67,652575,36.2536873156342,36.3815142576205,34.2773844641101,36.0570304818092,663668.775,0.0,1.0
2016-03-15,36.77,36.85,36.435,36.65,797097,36.1553588987217,36.2340216322517,35.8259587020649,36.0373647984268,810647.649000001,0.0,1.0
2016-03-16,37.04,37.18,36.25,36.63,1001824,36.4208456243854,36.5585054080629,35.6440511307768,36.0176991150443,1018855.008,0.0,1.0
2016-03-17,37.25,37.4,36.82,37.01,1145691,36.6273352999017,36.7748279252704,36.204523107178,36.3913470993117,1165167.747,0.0,1.0
2016-03-18,37.42,37.6,36.96,37.43,1765255,36.7944936086529,36.9714847590954,36.3421828908555,36.8043264503441,1795264.335,0.0,1.0
2016-03-21,37.19,37.5,37.1,37.43,792969,36.5683382497542,36.8731563421829,36.4798426745329,36.8043264503441,806449.473,0.0,1.0
2016-03-22,37.46,37.6788,36.88,37.0,1202659,36.8338249754179,37.0489675516224,36.2635201573255,36.3815142576205,1223104.203,0.0,1.0
2016-03-23,37.05,37.46,36.79,37.41,799013,36.4306784660767,36.8338249754179,36.1750245821042,36.7846607669617,812596.221,0.0,1.0
2016-03-24,37.04,37.21,36.74,36.95,650134,36.4208456243854,36.5880039331367,36.125860373648,36.3323500491642,661186.278000001,0.0,1.0
2016-03-28,37.48,37.65,37.0601,37.14,489913,36.8534906588004,37.0206489675516,36.4406096361849,36.5191740412979,498241.521,0.0,1.0
2016-03-29,37.76,37.985,36.83,37.28,637577,37.1288102261554,37.3500491642085,36.2143559488692,36.6568338249754,648415.808999999,0.0,1.0
2016-03-30,37.81,38.0,37.61,37.87,595596,37.1779744346116,37.3647984267453,36.9813176007866,37.2369714847591,605721.132,0.0,1.0
2016-03-31,38.09,38.14,37.63,37.84,1235341,37.4532940019666,37.5024582104228,37.0009832841691,37.2074729596854,1256341.797,0.0,1.0
2016-04-01,38.31,38.33,37.45,37.97,1059648,37.669616519174,37.6892822025565,36.8239921337267,37.3352999016716,1077662.016,0.0,1.0
2016-04-04,37.79,38.45,37.775,38.31,582614,37.1583087512291,37.8072763028515,37.1435594886922,37.669616519174,592518.438,0.0,1.0
2016-04-05,37.51,37.7,37.1,37.53,996259,36.8829891838741,37.0698131760079,36.4798426745329,36.9026548672566,1013195.403,0.0,1.0
2016-04-06,38.15,38.18,37.4,37.53,532395,37.5122910521141,37.5417895771878,36.7748279252704,36.9026548672566,541445.714999999,0.0,1.0
2016-04-07,37.18,38.13,37.02,37.93,992417,36.5585054080629,37.4926253687316,36.401179941003,37.2959685349066,1009288.089,0.0,1.0
2016-04-08,37.61,37.7,37.04,37.43,708849,36.9813176007866,37.0698131760079,36.4208456243854,36.8043264503441,720899.433,0.0,1.0
2016-04-11,37.23,37.98,37.23,37.7,505646,36.6076696165192,37.3451327433628,36.6076696165192,37.0698131760079,514241.981999999,0.0,1.0
2016-04-12,37.46,37.67,37.1,37.3,772664,36.8338249754179,37.0403146509341,36.4798426745329,36.6764995083579,785799.288,0.0,1.0
2016-04-13,38.11,38.22,37.55,37.74,603946,37.4729596853491,37.5811209439528,36.9223205506391,37.1091445427729,614213.081999999,0.0,1.0
2016-04-14,37.88,38.24,37.82,38.17,386189,37.2468043264504,37.6007866273353,37.1878072763029,37.5319567354966,392754.212999999,0.0,1.0
2016-04-15,38.26,38.34,37.68,38.02,682246,37.6204523107178,37.6991150442478,37.0501474926254,37.3844641101278,693844.182,0.0,1.0
2016-04-18,18.15,28.07,18.04,28.01,2937823,17.8466076696165,27.6007866273353,17.7384464110128,27.5417895771878,2987765.991,0.0,1.0
2016-04-19,18.02,18.25,17.75,18.07,3191286,17.7187807276303,17.944936086529,17.4532940019666,17.7679449360865,3245537.862,0.0,1.0
2016-04-20,18.02,18.08,17.51,17.94,2215133,17.7187807276303,17.7777777777778,17.2173058013766,17.6401179941003,2252790.261,0.0,1.0
2016-04-21,17.89,18.1,17.64,17.93,1397457,17.5909537856441,17.7974434611603,17.3451327433628,17.630285152409,1421213.769,0.0,1.0
2016-04-22,18.26,18.28,17.8,17.8,771443,17.9547689282203,17.9744346116028,17.5024582104228,17.5024582104228,784557.530999998,0.0,1.0
2016-04-25,18.0,18.22,17.69,18.12,2399405,17.6991150442478,17.9154375614553,17.3942969518191,17.8171091445428,2440194.885,0.0,1.0
2016-04-26,18.2,18.35,17.9,17.99,1021614,17.8957718780728,18.0432645034415,17.6007866273353,17.6892822025565,1038981.438,0.0,1.0
2016-04-27,18.11,18.31,17.87,18.05,1462634,17.8072763028515,18.0039331366765,17.5712881022616,17.748279252704,1487498.778,0.0,1.0
2016-04-28,18.15,18.38,17.88,18.04,481560,17.8466076696165,18.0727630285152,17.5811209439528,17.7384464110128,489746.52,0.0,1.0
2016-04-29,18.0,18.12,17.81,18.12,608818,17.6991150442478,17.8171091445428,17.5122910521141,17.8171091445428,619167.905999999,0.0,1.0
2016-05-02,18.31,18.52,17.99,17.99,590748,18.0039331366765,18.2104228121927,17.6892822025565,17.6892822025565,600790.716,0.0,1.0
2016-05-03,18.44,18.49,18.04,18.24,312375,18.1317600786627,18.180924287119,17.7384464110128,17.9351032448378,317685.375000001,0.0,1.0
2016-05-04,18.74,18.87,18.06,18.36,741651,18.4267453294002,18.5545722713864,17.7581120943953,18.0530973451327,754259.067,0.0,1.0
2016-05-05,19.05,19.24,18.84,18.84,565611,18.7315634218289,18.9183874139626,18.5250737463127,18.5250737463127,575226.387,0.0,1.0
2016-05-06,18.99,19.395,18.9,19.01,646004,18.6725663716814,19.070796460177,18.5840707964602,18.6922320550639,656986.068000001,0.0,1.0
2016-05-09,18.59,19.28,18.575,19.28,392985,18.2792527040315,18.9577187807276,18.2645034414946,18.9577187807276,399665.744999999,0.0,1.0
2016-05-10,18.84,19.01,18.5,18.6,365137,18.5250737463127,18.6922320550639,18.1907571288102,18.2890855457227,371344.329,0.0,1.0
2016-05-11,18.59,18.86,18.52,18.74,470473,18.2792527040315,18.5447394296952,18.2104228121927,18.4267453294002,478471.040999999,0.0,1.0
2016-05-12,18.52,18.78,18.39,18.62,505555,18.2104228121927,18.4660766961652,18.0825958702065,18.3087512291052,514149.435000001,0.0,1.0
2016-05-13,18.39,18.63,18.295,18.46,613841,18.0825958702065,18.3185840707965,17.9891838741396,18.1514257620452,624276.297,0.0,1.0
2016-05-16,18.48,18.529,18.24,18.36,520339,18.1710914454277,18.2192723697149,17.9351032448378,18.0530973451327,529184.763000001,0.0,1.0
2016-05-17,18.47,18.78,18.32,18.41,553286,18.1612586037365,18.4660766961652,18.0137659783678,18.102261553589,562691.861999999,0.0,1.0
2016-05-18,18.26,18.46,18.01,18.46,833083,17.9547689282203,18.1514257620452,17.708947885939,18.1514257620452,847245.410999998,0.0,1.0
2016-05-19,18.4,18.42,17.97,18.17,622527,18.0924287118977,18.1120943952802,17.669616519174,17.866273352999,633109.959000001,0.0,1.0
2016-05-20,18.78,18.839,18.4,18.49,408932,18.4660766961652,18.5240904621436,18.0924287118977,18.180924287119,415883.844,0.0,1.0
2016-05-23,18.61,18.89,18.59,18.73,382049,18.298918387414,18.5742379547689,18.2792527040315,18.4169124877089,388543.832999999,0.0,1.0
2016-05-24,18.91,18.99,18.58,18.77,382793,18.5939036381514,18.6725663716814,18.2694198623402,18.4562438544739,389300.481000001,0.0,1.0
2016-05-25,18.98,19.12,18.84,18.91,527102,18.6627335299902,18.8003933136677,18.5250737463127,18.5939036381514,536062.733999999,0.0,1.0
2016-05-26,18.98,19.12,18.95,18.98,462518,18.6627335299902,18.8003933136677,18.6332350049164,18.6627335299902,470380.805999999,0.0,1.0
2016-05-27,19.2,19.34,18.89,18.97,719081,18.8790560471976,19.0167158308751,18.5742379547689,18.6529006882989,731305.377000001,0.0,1.0
2016-05-31,18.95,19.24,18.95,19.21,746074,18.6332350049164,18.9183874139626,18.6332350049164,18.8888888888889,758757.258000001,0.0,1.0
2016-06-01,19.11,19.11,18.73,18.89,501962,18.7905604719764,18.7905604719764,18.4169124877089,18.5742379547689,510495.354,0.0,1.0
2016-06-02,19.57,19.58,19.07,19.07,246777,19.2428711897738,19.2527040314651,18.7512291052114,18.7512291052114,250972.209000001,0.0,1.0
2016-06-03,19.6,19.63,19.39,19.53,502711,19.2723697148476,19.3018682399213,19.0658800393314,19.2035398230089,511257.087,0.0,1.0
2016-06-06,19.68,19.77,19.57,19.67,309518,19.3510324483776,19.4395280235988,19.2428711897738,19.3411996066863,314779.806,0.0,1.0
2016-06-07,19.69,19.81,19.63,19.69,329060,19.3608652900688,19.4788593903638,19.3018682399213,19.3608652900688,334654.02,0.0,1.0
2016-06-08,19.48,19.7,19.46,19.7,443612,19.1543756145526,19.3706981317601,19.1347099311701,19.3706981317601,451153.404,0.0,1.0
2016-06-09,19.19,19.61,19.01,19.4,322665,18.8692232055064,19.2822025565388,18.6922320550639,19.0757128810226,328150.305,0.0,1.0
2016-06-10,18.45,19.23,18.385,18.95,510169,18.141592920354,18.9085545722714,18.0776794493609,18.6332350049164,518841.872999999,0.0,1.0
2016-06-13,18.12,18.47,18.085,18.34,904527,17.8171091445428,18.1612586037365,17.7826941986234,18.0334316617502,919903.958999999,0.0,1.0
2016-06-14,18.3,18.35,18.09,18.09,591779,17.9941002949853,18.0432645034415,17.787610619469,17.787610619469,601839.242999998,0.0,1.0
2016-06-15,18.26,18.54,18.18,18.32,528893,17.9547689282203,18.2300884955752,17.8761061946903,18.0137659783678,537884.180999999,0.0,1.0
2016-06-16,18.43,18.46,17.9,18.18,525489,18.1219272369715,18.1514257620452,17.6007866273353,17.8761061946903,534422.312999999,0.0,1.0
2016-06-17,18.09,18.39,18.055,18.33,1991460,17.787610619469,18.0825958702065,17.7531956735497,18.023598820059,2025314.82,0.0,1.0
2016-06-20,18.66,18.71,18.31,18.36,394577,18.3480825958702,18.3972468043265,18.0039331366765,18.0530973451327,401284.809,0.0,1.0
2016-06-21,18.33,18.64,18.09,18.64,371158,18.023598820059,18.3284169124877,17.787610619469,18.3284169124877,377467.686,0.0,1.0
2016-06-22,18.31,18.43,18.21,18.39,355707,18.0039331366765,18.1219272369715,17.905604719764,18.0825958702065,361754.019,0.0,1.0
2016-06-23,18.41,18.57,18.3,18.44,388250,18.102261553589,18.259587020649,17.9941002949853,18.1317600786627,394850.25,0.0,1.0
2016-06-24,18.09,18.45,17.51,17.72,7262049,17.787610619469,18.141592920354,17.2173058013766,17.4237954768928,7385503.83300001,0.0,1.0
2016-06-27,17.7,17.98,17.47,17.98,1957938,17.4041297935103,17.6794493608653,17.1779744346116,17.6794493608653,1991222.946,0.0,1.0
2016-06-28,17.97,18.0,17.67,17.73,782918,17.669616519174,17.6991150442478,17.3746312684366,17.4336283185841,796227.606000002,0.0,1.0
2016-06-29,18.6,18.69,18.15,18.16,608157,18.2890855457227,18.377581120944,17.8466076696165,17.8564405113078,618495.669,0.0,1.0
2016-06-30,18.97,18.97,18.55,18.65,376796,18.6529006882989,18.6529006882989,18.2399213372665,18.338249754179,383201.532,0.0,1.0
2016-07-01,19.11,19.21,18.725,18.97,335394,18.7905604719764,18.8888888888889,18.4119960668633,18.6529006882989,341095.698,0.0,1.0
2016-07-05,18.89,19.07,18.76,18.95,213187,18.5742379547689,18.7512291052114,18.4464110127827,18.6332350049164,216811.179,0.0,1.0
2016-07-06,18.8,18.86,18.62,18.75,290309,18.4857423795477,18.5447394296952,18.3087512291052,18.4365781710914,295244.253,0.0,1.0
2016-07-07,19.05,19.11,18.81,18.81,117940,18.7315634218289,18.7905604719764,18.4955752212389,18.4955752212389,119944.98,0.0,1.0
2016-07-08,19.37,19.43,19.15,19.15,235042,19.0462143559489,19.1052114060964,18.8298918387414,18.8298918387414,239037.714,0.0,1.0
2016-07-11,19.53,19.59,19.26,19.41,203676,19.2035398230089,19.2625368731563,18.9380530973451,19.0855457227139,207138.491999999,0.0,1.0
2016-07-12,19.7,20.02,19.52,19.52,583240,19.3706981317601,19.68534906588,19.1937069813176,19.1937069813176,593155.079999999,0.0,1.0
2016-07-13,19.67,19.88,19.59,19.82,292894,19.3411996066863,19.5476892822026,19.2625368731563,19.4886922320551,297873.198000001,0.0,1.0
2016-07-14,19.84,20.11,19.69,19.77,110806,19.5083579154376,19.7738446411013,19.3608652900688,19.4395280235988,112689.702,0.0,1.0
2016-07-15,20.03,20.06,19.755,19.95,315632,19.6951819075713,19.724680432645,19.4247787610619,19.6165191740413,320997.744,0.0,1.0
2016-07-18,20.58,20.61,19.83,20.02,251241,20.23598820059,20.2654867256637,19.4985250737463,19.68534906588,255512.097,0.0,1.0
2016-07-19,20.68,20.75,20.38,20.62,380015,20.3343166175025,20.4031465093412,20.039331366765,20.275319567355,386475.254999999,0.0,1.0
2016-07-20,20.69,21.0,20.6,20.81,397327,20.3441494591937,20.6489675516224,20.2556538839725,20.4621435594887,404081.559,0.0,1.0
2016-07-21,20.63,20.77,20.49,20.65,180224,20.2851524090462,20.4228121927237,20.1474926253687,20.3048180924287,183287.808,0.0,1.0
2016-07-22,21.01,21.03,20.66,20.66,255786,20.6588003933137,20.6784660766962,20.31465093412,20.31465093412,260134.362,0.0,1.0
2016-07-25,21.1,21.42,20.96,20.96,212266,20.7472959685349,21.0619469026549,20.6096361848574,20.6096361848574,215874.522,0.0,1.0
2016-07-26,21.55,21.63,21.04,21.17,194712,21.1897738446411,21.2684365781711,20.6882989183874,20.8161258603737,198022.104,0.0,1.0
2016-07-27,21.32,21.68,21.2,21.54,385937,20.9636184857424,21.3176007866273,20.8456243854474,21.1799410029499,392497.929,0.0,1.0
2016-07-28,21.19,21.41,21.09,21.35,226452,20.8357915437561,21.0521140609636,20.7374631268437,20.9931170108161,230301.684000001,0.0,1.0
2016-07-29,22.42,22.91,21.28,21.28,673808,22.0452310717797,22.5270403146509,20.9242871189774,20.9242871189774,685262.736000001,0.0,1.0
2016-08-01,22.08,22.5,21.92,22.46,528361,21.7109144542773,22.1238938053097,21.5535889872173,22.0845624385447,537343.137,0.0,1.0
2016-08-02,21.62,22.5,21.59,22.1,421064,21.2586037364798,22.1238938053097,21.2291052114061,21.7305801376598,428222.088000001,0.0,1.0
2016-08-03,21.8,21.9,21.521,21.54,245749,21.4355948869223,21.5339233038348,21.1612586037365,21.1799410029499,249926.733,0.0,1.0
2016-08-04,21.63,21.87,21.563,21.74,229623,21.2684365781711,21.5044247787611,21.2025565388397,21.3765978367748,233526.591,0.0,1.0
2016-08-05,21.64,21.97,21.59,21.97,466148,21.2782694198623,21.6027531956736,21.2291052114061,21.6027531956736,474072.516000001,0.0,1.0
2016-08-08,21.51,21.69,21.46,21.61,194325,21.1504424778761,21.3274336283186,21.1012782694199,21.2487708947886,197628.525,0.0,1.0
2016-08-09,21.6,21.7,21.49,21.49,326937,21.2389380530973,21.3372664700098,21.1307767944936,21.1307767944936,332494.929000001,0.0,1.0
2016-08-10,21.56,21.86,21.43,21.68,251450,21.1996066863324,21.4945919370698,21.0717797443461,21.3176007866273,255724.649999999,0.0,1.0
2016-08-11,21.82,21.9,21.46,21.56,277156,21.4552605703048,21.5339233038348,21.1012782694199,21.1996066863324,281867.652,0.0,1.0
2016-08-12,21.5,21.96,21.49,21.81,190820,21.1406096361849,21.5929203539823,21.1307767944936,21.4454277286136,194063.94,0.0,1.0
2016-08-15,21.75,21.8,21.52,21.52,263793,21.3864306784661,21.4355948869223,21.1602753195674,21.1602753195674,268277.481,0.0,1.0
2016-08-16,21.49,21.705,21.44,21.63,180628,21.1307767944936,21.3421828908555,21.0816125860374,21.2684365781711,183698.676,0.0,1.0
2016-08-17,21.52,21.58,21.35,21.53,321681,21.1602753195674,21.2192723697148,20.9931170108161,21.1701081612586,327149.576999999,0.0,1.0
2016-08-18,21.75,21.92,21.56,21.56,273711,21.3864306784661,21.5535889872173,21.1996066863324,21.1996066863324,278364.087,0.0,1.0
2016-08-19,21.79,21.805,21.5401,21.7,215116,21.4257620452311,21.4405113077679,21.1800393313668,21.3372664700098,218772.972,0.0,1.0
2016-08-22,21.45,21.71,21.42,21.71,198950,21.0914454277286,21.3470993117011,21.0619469026549,21.3470993117011,202332.15,0.0,1.0
2016-08-23,21.57,21.7,21.5,21.52,198845,21.2094395280236,21.3372664700098,21.1406096361849,21.1602753195674,202225.365,0.0,1.0
2016-08-24,21.29,21.64,21.195,21.53,182856,20.9341199606686,21.2782694198623,20.8407079646018,21.1701081612586,185964.552,0.0,1.0
2016-08-25,21.04,21.4,21.0,21.22,187376,20.6882989183874,21.0422812192724,20.6489675516224,20.8652900688299,190561.392,0.0,1.0
2016-08-26,20.88,21.22,20.77,21.1,305804,20.5309734513274,20.8652900688299,20.4228121927237,20.7472959685349,311002.668,0.0,1.0
2016-08-29,21.15,21.21,20.83,20.89,326070,20.7964601769912,20.8554572271386,20.4818092428712,20.5408062930187,331613.189999999,0.0,1.0
2016-08-30,21.38,21.39,21.05,21.17,239169,21.0226155358899,21.0324483775811,20.6981317600787,20.8161258603737,243234.873,0.0,1.0
2016-08-31,21.26,21.42,21.13,21.42,446113,20.9046214355949,21.0619469026549,20.7767944936087,21.0619469026549,453696.921,0.0,1.0
2016-09-01,21.16,21.41,20.95,21.22,336600,20.8062930186824,21.0521140609636,20.5998033431662,20.8652900688299,342322.2,0.0,1.0
2016-09-02,21.69,21.72,21.225,21.27,554303,21.3274336283186,21.3569321533923,20.8702064896755,20.9144542772861,563726.151,0.0,1.0
2016-09-06,21.66,21.69,21.38,21.69,255349,21.2979351032448,21.3274336283186,21.0226155358899,21.3274336283186,259689.933,0.0,1.0
2016-09-07,21.7,22.09,21.41,21.6,643585,21.3372664700098,21.7207472959685,21.0521140609636,21.2389380530973,654525.945000001,0.0,1.0
2016-09-08,21.64,21.76,20.88,20.9,1501363,21.2782694198623,21.3962635201573,20.5309734513274,20.5506391347099,1526886.171,0.0,1.0
2016-09-09,22.47,22.6,21.42,21.6,984770,22.094395280236,22.2222222222222,21.0619469026549,21.2389380530973,1001511.09,0.0,1.0
2016-09-12,23.71,23.8,22.46,22.46,776514,23.3136676499508,23.4021632251721,22.0845624385447,22.0845624385447,789714.738000001,0.0,1.0
2016-09-13,27.3,27.95,23.71,23.71,2327704,26.8436578171091,27.4827925270403,23.3136676499508,23.3136676499508,2367274.968,0.0,1.0
2016-09-14,26.94,27.5,26.83,27.42,1307305,26.4896755162242,27.0403146509341,26.3815142576205,26.9616519174041,1329529.185,0.0,1.0
2016-09-15,27.15,27.3,26.56,27.0,644163,26.6961651917404,26.8436578171091,26.1160275319567,26.5486725663717,655113.771,0.0,1.0
2016-09-16,27.15,27.47,26.77,27.47,1565183,26.6961651917404,27.0108161258604,26.322517207473,27.0108161258604,1591791.111,0.0,1.0
2016-09-19,27.94,27.98,27.08,27.16,1204263,27.4729596853491,27.5122910521141,26.6273352999017,26.7059980334317,1224735.471,0.0,1.0
2016-09-20,28.75,28.85,27.95,27.98,593053,28.2694198623402,28.3677482792527,27.4827925270403,27.5122910521141,603134.901,0.0,1.0
2016-09-21,29.27,29.47,28.82,28.95,489117,28.7807276302852,28.9773844641101,28.338249754179,28.4660766961652,497431.988999999,0.0,1.0
2016-09-22,29.4,29.65,29.06,29.47,259084,28.9085545722714,29.1543756145526,28.5742379547689,28.9773844641101,263488.428,0.0,1.0
2016-09-23,28.61,29.4,28.59,29.22,417086,28.1317600786627,28.9085545722714,28.1120943952802,28.7315634218289,424176.462000001,0.0,1.0
2016-09-26,27.8,28.47,27.61,28.32,905438,27.3352999016716,27.9941002949853,27.1484759095379,27.8466076696165,920830.446,0.0,1.0
2016-09-27,27.88,27.92,27.38,27.89,339912,27.4139626352016,27.4532940019666,26.9223205506391,27.4237954768928,345690.504,0.0,1.0
2016-09-28,28.52,28.55,27.84,27.84,286143,28.0432645034415,28.0727630285152,27.3746312684366,27.3746312684366,291007.431,0.0,1.0
2016-09-29,28.12,28.685,27.96,28.41,195063,27.6499508357915,28.2055063913471,27.4926253687316,27.9351032448378,198379.071,0.0,1.0
2016-09-30,28.14,28.41,28.08,28.25,195632,27.669616519174,27.9351032448378,27.6106194690265,27.7777777777778,198957.744,0.0,1.0
2016-10-03,28.61,28.62,28.12,28.22,295539,28.1317600786627,28.141592920354,27.6499508357915,27.748279252704,300563.163,0.0,1.0
2016-10-04,28.61,28.73,28.29,28.54,586266,28.1317600786627,28.2497541789577,27.8171091445428,28.062930186824,596232.522000001,0.0,1.0
2016-10-05,28.55,28.92,28.38,28.78,774000,28.0727630285152,28.4365781710915,27.905604719764,28.298918387414,787158.000000001,0.0,1.0
2016-10-06,28.25,28.59,27.95,28.59,977068,27.7777777777778,28.1120943952802,27.4827925270403,28.1120943952802,993678.155999999,0.0,1.0
2016-10-07,28.82,29.03,28.3,28.35,1424190,28.338249754179,28.5447394296952,27.826941986234,27.8761061946903,1448401.23,0.0,1.0
2016-10-10,29.2,29.38,28.79,28.95,800260,28.7118977384464,28.8888888888889,28.3087512291052,28.4660766961652,813864.42,0.0,1.0
2016-10-11,29.36,29.37,28.545,29.14,908405,28.8692232055064,28.8790560471976,28.0678466076696,28.6529006882989,923847.885,0.0,1.0
2016-10-12,28.7,29.495,28.7,29.35,511160,28.220255653884,29.0019665683383,28.220255653884,28.8593903638151,519849.72,0.0,1.0
2016-10-13,27.22,28.58,27.18,28.57,799821,26.7649950835792,28.102261553589,26.7256637168142,28.0924287118977,813417.956999999,0.0,1.0
2016-10-14,27.54,27.91,26.95,27.34,694371,27.0796460176991,27.4434611602753,26.4995083579154,26.8829891838741,706175.307,0.0,1.0
2016-10-17,27.65,27.86,27.35,27.5,401538,27.1878072763029,27.3942969518191,26.8928220255654,27.0403146509341,408364.145999999,0.0,1.0
2016-10-18,27.58,28.12,27.56,27.85,414216,27.1189773844641,27.6499508357915,27.0993117010816,27.3844641101278,421257.672,0.0,1.0
2016-10-19,27.57,27.78,27.44,27.58,249719,27.1091445427729,27.3156342182891,26.9813176007866,27.1189773844641,253964.223,0.0,1.0
2016-10-20,27.8,27.82,27.27,27.59,534256,27.3352999016716,27.3549655850541,26.8141592920354,27.1288102261554,543338.352,0.0,1.0
2016-10-21,28.03,28.25,27.36,27.55,148313,27.5614552605703,27.7777777777778,26.9026548672566,27.0894788593904,150834.321,0.0,1.0
2016-10-24,28.09,28.44,27.94,28.2,190279,27.6204523107178,27.9646017699115,27.4729596853491,27.7286135693215,193513.743,0.0,1.0
2016-10-25,27.97,28.26,26.92,28.03,177745,27.5024582104228,27.787610619469,26.4700098328417,27.5614552605703,180766.665,0.0,1.0
2016-10-26,27.56,27.91,27.2311,27.81,333749,27.0993117010816,27.4434611602753,26.7759095378564,27.3451327433628,339422.733,0.0,1.0
2016-10-27,26.82,27.78,26.46,27.72,361595,26.3716814159292,27.3156342182891,26.0176991150443,27.2566371681416,367742.115,0.0,1.0
2016-10-28,26.73,27.25,26.665,26.77,322469,26.283185840708,26.7944936086529,26.2192723697149,26.322517207473,327950.973,0.0,1.0
2016-10-31,27.41,27.5,26.68,26.68,331055,26.9518190757129,27.0403146509341,26.2340216322517,26.2340216322517,336682.935,0.0,1.0
2016-11-01,26.81,27.5,26.51,27.5,307590,26.361848574238,27.0403146509341,26.0668633235005,27.0403146509341,312819.029999999,0.0,1.0
2016-11-02,26.78,27.0,26.44,26.66,221854,26.3323500491642,26.5486725663717,25.9980334316618,26.2143559488692,225625.518,0.0,1.0
2016-11-03,26.6,27.26,26.53,26.91,133342,26.1553588987217,26.8043264503442,26.086529006883,26.4601769911504,135608.814,0.0,1.0
2016-11-04,26.87,27.43,26.56,26.74,1737374,26.4208456243854,26.9714847590954,26.1160275319567,26.2930186823992,1766909.358,0.0,1.0
2016-11-07,27.64,27.64,27.03,27.26,1183176,27.1779744346116,27.1779744346116,26.5781710914454,26.8043264503442,1203289.992,0.0,1.0
2016-11-08,27.86,28.16,27.53,27.7,231020,27.3942969518191,27.6892822025565,27.0698131760079,27.2369714847591,234947.34,0.0,1.0
2016-11-09,28.21,28.42,26.98,27.62,425128,27.7384464110128,27.944936086529,26.5290068829892,27.1583087512291,432355.176,0.0,1.0
2016-11-10,28.12,28.87,27.91,28.54,410379,27.6499508357915,28.3874139626352,27.4434611602753,28.062930186824,417355.443000001,0.0,1.0
2016-11-11,29.27,29.35,28.17,28.17,381771,28.7807276302852,28.8593903638151,27.6991150442478,27.6991150442478,388261.106999999,0.0,1.0
2016-11-14,30.1,30.44,29.0,29.58,350078,29.5968534906588,29.9311701081613,28.5152409046214,29.0855457227139,356029.326,0.0,1.0
2016-11-15,30.88,31.03,29.98,30.1,842232,30.3638151425762,30.5113077679449,29.4788593903638,29.5968534906588,856549.944,0.0,1.0
2016-11-16,31.52,31.96,30.9,30.9,274935,30.9931170108161,31.4257620452311,30.3834808259587,30.3834808259587,279608.895,0.0,1.0
2016-11-17,32.59,32.62,31.62,31.66,338155,32.0452310717798,32.0747295968535,31.0914454277286,31.1307767944936,343903.634999999,0.0,1.0
2016-11-18,32.95,33.15,32.585,32.72,354330,32.3992133726647,32.5958702064897,32.0403146509341,32.173058013766,360353.61,0.0,1.0
2016-11-21,31.81,32.91,31.65,32.9,347421,31.2782694198623,32.3598820058997,31.1209439528024,32.3500491642085,353327.157,0.0,1.0
2016-11-22,31.31,32.46,30.92,32.15,441928,30.7866273352999,31.9174041297935,30.4031465093412,31.6125860373648,449440.776,0.0,1.0
2016-11-23,31.72,32.02,31.12,31.24,189171,31.1897738446411,31.4847590953786,30.5998033431662,30.7177974434612,192386.907,0.0,1.0
2016-11-25,31.8,32.27,31.45,31.84,58591,31.2684365781711,31.7305801376598,30.9242871189774,31.3077679449361,59587.047,0.0,1.0
2016-11-28,31.39,32.18,31.31,31.65,111115,30.8652900688299,31.6420845624385,30.7866273352999,31.1209439528024,113003.955,0.0,1.0
2016-11-29,31.43,31.9,31.27,31.54,180426,30.9046214355949,31.3667649950836,30.7472959685349,31.0127826941986,183493.242,0.0,1.0
2016-11-30,31.15,32.1,31.14,31.57,312199,30.6293018682399,31.5634218289086,30.6194690265487,31.0422812192724,317506.383,0.0,1.0
2016-12-01,30.37,31.16,30.02,31.14,174167,29.8623402163225,30.6391347099312,29.5181907571288,30.6194690265487,177127.839,0.0,1.0
2016-12-02,30.65,30.86,30.14,30.45,146881,30.1376597836775,30.3441494591937,29.6361848574238,29.9410029498525,149377.977,0.0,1.0
2016-12-05,31.24,31.74,30.64,30.64,202544,30.7177974434612,31.2094395280236,30.1278269419862,30.1278269419862,205987.248,0.0,1.0
2016-12-06,31.19,31.39,30.77,31.39,113786,30.6686332350049,30.8652900688299,30.2556538839725,30.8652900688299,115720.362,0.0,1.0
2016-12-07,31.04,31.42,30.69,31.19,244874,30.5211406096362,30.8947885939036,30.1769911504425,30.6686332350049,249036.858,0.0,1.0
2016-12-08,31.02,31.28,30.7053,31.0,219131,30.5014749262537,30.7571288102262,30.1920353982301,30.4818092428712,222856.227,0.0,1.0
2016-12-09,31.2,31.41,30.72,31.21,177059,30.6784660766962,30.8849557522124,30.2064896755162,30.6882989183874,180069.003,0.0,1.0
2016-12-12,30.49,31.08,30.25,31.08,320132,29.9803343166175,30.5604719764012,29.7443461160275,30.5604719764012,325574.244,0.0,1.0
2016-12-13,30.8,31.26,30.49,30.49,245951,30.2851524090462,30.7374631268437,29.9803343166175,29.9803343166175,250132.167,0.0,1.0
2016-12-14,30.53,31.1823,29.89,30.0,280073,30.0196656833825,30.6610619469027,29.3903638151426,29.4985250737463,284834.241,0.0,1.0
2016-12-15,30.6,31.37,30.035,30.66,446388,30.0884955752212,30.8456243854474,29.5329400196657,30.1474926253687,453976.596000001,0.0,1.0
2016-12-16,31.03,31.22,30.42,30.59,640230,30.5113077679449,30.6981317600787,29.9115044247788,30.07866273353,651113.910000001,0.0,1.0
2016-12-19,31.12,31.99,30.95,30.95,213838,30.5998033431662,31.4552605703048,30.4326450344149,30.4326450344149,217473.246,0.0,1.0
2016-12-20,31.52,31.69,30.71,31.35,201065,30.9931170108161,31.1602753195674,30.196656833825,30.8259587020649,204483.105,0.0,1.0
2016-12-21,31.11,31.56,30.95,31.44,186401,30.5899705014749,31.0324483775811,30.4326450344149,30.9144542772861,189569.817,0.0,1.0
2016-12-22,31.16,31.28,30.8372,31.24,194972,30.6391347099312,30.7571288102262,30.3217305801377,30.7177974434612,198286.524,0.0,1.0
2016-12-23,31.51,31.61,30.93,31.21,152186,30.9832841691249,31.0816125860374,30.4129793510325,30.6882989183874,154773.162,0.0,1.0
2016-12-27,31.71,31.89,31.42,31.42,119019,31.1799410029499,31.3569321533923,30.8947885939036,30.8947885939036,121042.323,0.0,1.0
2016-12-28,31.67,32.28,31.53,31.83,101575,31.1406096361849,31.740412979351,31.0029498525074,31.2979351032448,103301.775,0.0,1.0
2016-12-29,31.93,32.13,31.55,31.76,64441,31.3962635201573,31.5929203539823,31.0226155358899,31.2291052114061,65536.497,0.0,1.0
2016-12-30,31.33,31.99,30.99,31.99,158989,30.8062930186824,31.4552605703048,30.4719764011799,31.4552605703048,161691.813,0.0,1.0
2017-01-03,31.5,32.05,31.29,31.59,261171,30.9734513274336,31.5142576204523,30.7669616519174,31.0619469026549,265610.907,0.0,1.0
2017-01-04,31.79,31.91,31.09,31.68,122808,31.2586037364798,31.3765978367748,30.5703048180924,31.1504424778761,124895.736,0.0,1.0
2017-01-05,32.12,32.28,31.46,31.9,145414,31.5830875122911,31.740412979351,30.9341199606686,31.3667649950836,147886.038,0.0,1.0
2017-01-06,31.65,32.53,31.61,32.33,326533,31.1209439528024,31.9862340216323,31.0816125860374,31.7895771878073,332084.061,0.0,1.0
2017-01-09,30.66,31.5,30.26,31.15,260316,30.1474926253687,30.9734513274336,29.7541789577188,30.6293018682399,264741.372,0.0,1.0
2017-01-10,30.81,31.04,30.32,30.78,170041,30.2949852507375,30.5211406096362,29.8131760078663,30.2654867256637,172931.697,0.0,1.0
2017-01-11,31.04,31.13,30.595,30.77,86405,30.5211406096362,30.6096361848574,30.0835791543756,30.2556538839725,87873.885,0.0,1.0
2017-01-12,30.04,30.97,29.79,30.97,101981,29.5378564405113,30.4523107177974,29.2920353982301,30.4523107177974,103714.677,0.0,1.0
2017-01-13,30.26,30.595,30.02,30.19,117957,29.7541789577188,30.0835791543756,29.5181907571288,29.68534906588,119962.269,0.0,1.0
2017-01-17,28.72,30.22,28.33,30.02,293145,28.2399213372665,29.7148475909538,27.8564405113078,29.5181907571288,298128.465,0.0,1.0
2017-01-18,29.12,29.24,28.5,28.96,144138,28.6332350049164,28.7512291052114,28.023598820059,28.4759095378564,146588.346,0.0,1.0
2017-01-19,27.84,28.82,27.55,28.82,2022685,27.3746312684366,28.338249754179,27.0894788593904,28.338249754179,2057070.645,0.0,1.0
2017-01-20,28.46,28.5,27.72,27.78,1815907,27.984267453294,28.023598820059,27.2566371681416,27.3156342182891,1846777.419,0.0,1.0
2017-01-23,28.89,29.05,28.26,28.46,787468,28.4070796460177,28.5644051130777,27.787610619469,27.984267453294,800854.956,0.0,1.0
2017-01-24,29.42,29.62,28.39,29.13,945273,28.9282202556539,29.1248770894789,27.9154375614553,28.6430678466077,961342.640999999,0.0,1.0
2017-01-25,30.13,30.25,28.91,29.04,1021318,29.6263520157326,29.7443461160275,28.4267453294002,28.5545722713864,1038680.406,0.0,1.0
2017-01-26,30.72,31.25,29.51,29.54,1170947,30.2064896755162,30.7276302851524,29.0167158308751,29.0462143559489,1190853.099,0.0,1.0
2017-01-27,30.58,30.9,30.01,30.86,734097,30.0688298918387,30.3834808259587,29.5083579154376,30.3441494591937,746576.649000001,0.0,1.0
2017-01-30,29.4,30.38,28.77,30.38,570439,28.9085545722714,29.8721730580138,28.2890855457227,29.8721730580138,580136.463,0.0,1.0
2017-01-31,28.74,29.43,28.28,29.43,605106,28.259587020649,28.9380530973451,27.8072763028515,28.9380530973451,615392.801999999,0.0,1.0
2017-02-01,29.35,29.42,28.74,28.94,838519,28.8593903638151,28.9282202556539,28.259587020649,28.4562438544739,852773.823000001,0.0,1.0
2017-02-02,29.605,29.8,29.06,29.19,505806,29.110127826942,29.3018682399213,28.5742379547689,28.7020648967552,514404.702,0.0,1.0
2017-02-03,30.41,30.63,29.59,29.76,565539,29.9016715830875,30.117994100295,29.0953785644051,29.2625368731563,575153.163,0.0,1.0
2017-02-06,30.11,30.56,29.61,30.2,530829,29.6066863323501,30.0491642084562,29.1150442477876,29.6951819075713,539853.092999999,0.0,1.0
2017-02-07,30.1,30.25,29.475,29.9,540131,29.5968534906588,29.7443461160275,28.9823008849558,29.4001966568338,549313.227,0.0,1.0
2017-02-08,30.46,30.48,29.42,29.87,520944,29.9508357915438,29.9705014749263,28.9282202556539,29.3706981317601,529800.047999999,0.0,1.0
2017-02-09,31.18,31.32,29.85,30.41,523214,30.6588003933137,30.7964601769912,29.3510324483776,29.9016715830875,532108.637999999,0.0,1.0
2017-02-10,32.16,32.16,30.94,31.31,347712,31.622418879056,31.622418879056,30.4228121927237,30.7866273352999,353623.104000001,0.0,1.0
2017-02-13,31.43,32.47,31.27,32.27,248513,30.9046214355949,31.9272369714848,30.7472959685349,31.7305801376598,252737.721,0.0,1.0
2017-02-14,31.24,32.24,30.61,31.5,433128,30.7177974434612,31.701081612586,30.0983284169125,30.9734513274336,440491.175999999,0.0,1.0
2017-02-15,31.22,31.48,30.65,31.09,191545,30.6981317600787,30.9537856440511,30.1376597836775,30.5703048180924,194801.265,0.0,1.0
2017-02-16,31.91,31.94,30.78,31.28,322445,31.3765978367748,31.4060963618486,30.2654867256637,30.7571288102262,327926.565,0.0,1.0
2017-02-17,31.96,32.09,31.52,32.09,165429,31.4257620452311,31.5535889872173,30.9931170108161,31.5535889872173,168241.293,0.0,1.0
2017-02-21,33.53,33.61,31.95,31.95,687704,32.9695181907571,33.0481809242871,31.4159292035398,31.4159292035398,699394.968000001,0.0,1.0
2017-02-22,34.08,34.11,33.38,33.53,1108863,33.5103244837758,33.5398230088496,32.8220255653884,32.9695181907571,1127713.671,0.0,1.0
2017-02-23,33.47,34.09,32.93,34.09,348962,32.9105211406096,33.5201573254671,32.3795476892822,33.5201573254671,354894.354,0.0,1.0
2017-02-24,33.18,33.48,32.89,33.12,189995,32.6253687315634,32.9203539823009,32.3402163225172,32.5663716814159,193224.915,0.0,1.0
2017-02-27,32.84,33.48,32.78,33.32,348647,32.291052114061,32.9203539823009,32.2320550639135,32.7630285152409,354573.999,0.0,1.0
2017-02-28,30.7,32.87,30.64,32.72,528434,30.1868239921337,32.3205506391347,30.1278269419862,32.173058013766,537417.378,0.0,1.0
2017-03-01,31.87,31.92,31.27,31.37,608344,31.3372664700098,31.3864306784661,30.7472959685349,30.8456243854474,618685.848000001,0.0,1.0
2017-03-02,32.23,32.27,31.43,31.79,600140,31.6912487708948,31.7305801376598,30.9046214355949,31.2586037364798,610342.38,0.0,1.0
2017-03-03,32.83,32.92,31.98,32.13,679681,32.2812192723697,32.369714847591,31.4454277286136,31.5929203539823,691235.577,0.0,1.0
2017-03-06,33.99,34.115,32.51,32.56,1453615,33.4218289085546,33.5447394296952,31.9665683382498,32.015732546706,1478326.455,0.0,1.0
2017-03-07,34.02,34.79,33.88,33.99,962134,33.4513274336283,34.2084562438545,33.3136676499508,33.4218289085546,978490.278000001,0.0,1.0
2017-03-08,33.8,34.44,33.56,34.2,700172,33.2350049164208,33.8643067846608,32.9990167158309,33.6283185840708,712074.924000001,0.0,1.0
2017-03-09,33.98,34.22,33.5,33.77,600127,33.4119960668633,33.6479842674533,32.9400196656834,33.2055063913471,610329.159,0.0,1.0
2017-03-10,34.85,35.16,34.0,34.34,643907,34.267453294002,34.5722713864307,33.4316617502458,33.7659783677483,654853.418999999,0.0,1.0
2017-03-13,34.9,35.2,34.665,34.99,494730,34.3166175024582,34.6116027531957,34.0855457227139,34.4051130776795,503140.41,0.0,1.0
2017-03-14,34.13,34.98,33.52,34.65,343692,33.5594886922321,34.3952802359882,32.9596853490659,34.070796460177,349534.764,0.0,1.0
2017-03-15,34.52,34.72,34.02,34.39,430143,33.9429695181908,34.1396263520157,33.4513274336283,33.8151425762045,437455.430999999,0.0,1.0
2017-03-16,34.3,34.89,34.0,34.62,489959,33.7266470009833,34.306784660767,33.4316617502458,34.0412979351032,498288.303,0.0,1.0
2017-03-17,34.3,34.56,33.9,33.9,6032558,33.7266470009833,33.9823008849558,33.3333333333333,33.3333333333333,6135111.486,0.0,1.0
2017-03-20,33.85,34.455,33.42,34.32,814668,33.2841691248771,33.8790560471976,32.8613569321534,33.7463126843658,828517.356,0.0,1.0
2017-03-21,33.29,34.3192,33.0801,33.93,531670,32.7335299901672,33.7455260570305,32.5271386430679,33.3628318584071,540708.389999999,0.0,1.0
2017-03-22,33.1,33.2,32.79,33.14,444047,32.5467059980334,32.6450344149459,32.2418879056047,32.5860373647984,451595.799,0.0,1.0
2017-03-23,33.61,33.8,32.92,33.07,478500,33.0481809242871,33.2350049164208,32.369714847591,32.5172074729597,486634.5,0.0,1.0
2017-03-24,33.71,34.03,33.19,33.98,342691,33.1465093411996,33.4611602753196,32.6352015732547,33.4119960668633,348516.747,0.0,1.0
2017-03-27,33.49,33.6,32.975,33.01,312929,32.9301868239921,33.0383480825959,32.4237954768928,32.4582104228122,318248.793,0.0,1.0
2017-03-28,33.51,33.68,33.18,33.2,190529,32.9498525073746,33.1170108161259,32.6253687315634,32.6450344149459,193767.993,0.0,1.0
2017-03-29,33.81,33.91,33.22,33.24,186608,33.2448377581121,33.3431661750246,32.6647000983284,32.6843657817109,189780.336,0.0,1.0
2017-03-30,33.92,33.97,33.56,33.6632,160425,33.3529990167158,33.4021632251721,32.9990167158309,33.1004916420846,163152.225,0.0,1.0
2017-03-31,34.15,34.31,33.66,33.76,357277,33.5791543756146,33.7364798426745,33.0973451327434,33.1956735496559,363350.709,0.0,1.0
2017-04-03,34.16,34.67,34.03,34.15,416555,33.5889872173058,34.0904621435595,33.4611602753196,33.5791543756146,423636.435,0.0,1.0
2017-04-04,34.46,34.57,34.16,34.18,442410,33.8839724680433,33.992133726647,33.5889872173058,33.6086529006883,449930.97,0.0,1.0
2017-04-05,34.5,34.88,34.06,34.45,892467,33.9233038348083,34.2969518190757,33.4906588003933,33.874139626352,907638.938999999,0.0,1.0
2017-04-06,34.59,34.88,34.21,34.33,243967,34.0117994100295,34.2969518190757,33.638151425762,33.756145526057,248114.439,0.0,1.0
2017-04-07,34.03,34.67,33.91,34.67,442744,33.4611602753196,34.0904621435595,33.3431661750246,34.0904621435595,450270.648,0.0,1.0
2017-04-10,33.63,34.14,33.42,33.96,205740,33.0678466076696,33.5693215339233,32.8613569321534,33.3923303834808,209237.58,0.0,1.0
2017-04-11,33.57,33.77,32.88,33.59,509037,33.0088495575221,33.2055063913471,32.330383480826,33.0285152409046,517690.629,0.0,1.0
2017-04-12,33.4,33.68,33.23,33.51,381664,32.8416912487709,33.1170108161259,32.6745329400197,32.9498525073746,388152.288,0.0,1.0
2017-04-13,32.87,33.39,31.82,33.21,459717,32.3205506391347,32.8318584070797,31.2881022615536,32.6548672566372,467532.189,0.0,1.0
2017-04-17,33.53,33.53,32.66,32.88,262191,32.9695181907571,32.9695181907571,32.1140609636185,32.330383480826,266648.247,0.0,1.0
2017-04-18,33.78,33.9,33.24,33.28,225876,33.2153392330383,33.3333333333333,32.6843657817109,32.7236971484759,229715.892,0.0,1.0
2017-04-19,34.41,34.5,33.82,33.92,301450,33.834808259587,33.9233038348083,33.2546705998033,33.3529990167158,306574.65,0.0,1.0
2017-04-20,34.85,34.93,34.57,34.66,254377,34.267453294002,34.346116027532,33.992133726647,34.0806293018682,258701.409,0.0,1.0
2017-04-21,34.64,34.99,34.42,34.84,669648,34.0609636184857,34.4051130776795,33.8446411012783,34.2576204523107,681032.016000001,0.0,1.0
2017-04-24,34.49,35.15,34.41,35.15,450604,33.913470993117,34.5624385447394,33.834808259587,34.5624385447394,458264.268,0.0,1.0
2017-04-25,34.72,35.09,34.64,34.71,262163,34.1396263520157,34.5034414945919,34.0609636184857,34.1297935103245,266619.771,0.0,1.0
2017-04-26,34.63,34.88,34.46,34.61,554301,34.0511307767945,34.2969518190757,33.8839724680433,34.031465093412,563724.117,0.0,1.0
2017-04-27,34.67,34.85,34.5,34.84,765960,34.0904621435595,34.267453294002,33.9233038348083,34.2576204523107,778981.32,0.0,1.0
2017-04-28,35.02,35.4,34.3,34.71,391253,34.4346116027532,34.8082595870207,33.7266470009833,34.1297935103245,397904.301,0.0,1.0
2017-05-01,34.64,35.29,34.32,35.29,424880,34.0609636184857,34.7000983284169,33.7463126843658,34.7000983284169,432102.960000001,0.0,1.0
2017-05-02,34.23,34.56,34.08,34.56,220738,33.6578171091445,33.9823008849558,33.5103244837758,33.9823008849558,224490.546,0.0,1.0
2017-05-03,33.35,34.0,33.25,34.0,313259,32.7925270403147,33.4316617502458,32.6941986234022,33.4316617502458,318584.402999999,0.0,1.0
2017-05-04,33.35,33.73,33.05,33.43,264091,32.7925270403147,33.1661750245821,32.4975417895772,32.8711897738446,268580.547,0.0,1.0
2017-05-05,33.75,33.97,33.09,33.58,290865,33.1858407079646,33.4021632251721,32.5368731563422,33.0186823992134,295809.705,0.0,1.0
2017-05-08,34.4,34.47,33.5,33.88,847346,33.8249754178958,33.8938053097345,32.9400196656834,33.3136676499508,861750.881999999,0.0,1.0
2017-05-09,34.21,34.9,33.65,34.8,194888,33.638151425762,34.3166175024582,33.0875122910521,34.2182890855457,198201.096,0.0,1.0
2017-05-10,34.52,34.81,33.96,34.27,628922,33.9429695181908,34.228121927237,33.3923303834808,33.6971484759095,639613.673999999,0.0,1.0
2017-05-11,33.74,34.52,33.59,34.52,265668,33.1760078662734,33.9429695181908,33.0285152409046,33.9429695181908,270184.356,0.0,1.0
2017-05-12,33.15,34.075,33.15,33.75,520949,32.5958702064897,33.5054080629302,32.5958702064897,33.1858407079646,529805.133,0.0,1.0
2017-05-15,32.95,33.5,32.9,33.34,156454,32.3992133726647,32.9400196656834,32.3500491642085,32.7826941986234,159113.718,0.0,1.0
2017-05-16,33.31,33.33,32.92,33.2,421671,32.7531956735497,32.7728613569322,32.369714847591,32.6450344149459,428839.406999999,0.0,1.0
2017-05-17,31.07,32.86,31.0,31.87,1804568,30.5506391347099,32.3107177974435,30.4818092428712,31.3372664700098,1835245.656,0.0,1.0
2017-05-18,31.3,31.57,30.772,31.0,1604225,30.7767944936087,31.0422812192724,30.2576204523107,30.4818092428712,1631496.825,0.0,1.0
2017-05-19,30.85,31.2,30.75,30.79,13122530,30.3343166175025,30.6784660766962,30.23598820059,30.275319567355,13345613.01,0.0,1.0
2017-05-22,30.95,31.2,30.73,30.97,1865620,30.4326450344149,30.6784660766962,30.2163225172075,30.4523107177974,1897335.54,0.0,1.0
2017-05-23,30.97,31.09,30.75,31.02,1409115,30.4523107177974,30.5703048180924,30.23598820059,30.5014749262537,1433069.955,0.0,1.0
2017-05-24,31.67,31.79,30.75,31.0,1984745,31.1406096361849,31.2586037364798,30.23598820059,30.4818092428712,2018485.665,0.0,1.0
2017-05-25,31.6,32.29,31.39,31.6,1662584,31.0717797443461,31.7502458210423,30.8652900688299,31.0717797443461,1690847.928,0.0,1.0
2017-05-26,31.59,31.85,31.51,31.66,1039578,31.0619469026549,31.3176007866273,30.9832841691249,31.1307767944936,1057250.826,0.0,1.0
2017-05-30,31.85,31.96,31.525,31.63,1956321,31.3176007866273,31.4257620452311,30.9980334316618,31.1012782694199,1989578.457,0.0,1.0
2017-05-31,33.3,33.36,31.85,31.98,4348202,32.7433628318584,32.8023598820059,31.3176007866273,31.4454277286136,4422121.434,0.0,1.0
2017-06-01,35.2,35.26,33.26,33.26,3332904,34.6116027531957,34.6705998033432,32.7040314650934,32.7040314650934,3389563.368,0.0,1.0
2017-06-02,36.95,36.98,34.78,35.25,5647604,36.3323500491642,36.361848574238,34.1986234021632,34.6607669616519,5743613.268,0.0,1.0
2017-06-05,36.78,37.18,35.71,36.85,3684546,36.165191740413,36.5585054080629,35.1130776794494,36.2340216322517,3747183.282,0.0,1.0
2017-06-06,35.94,36.68,35.71,36.68,1175669,35.3392330383481,36.0668633235005,35.1130776794494,36.0668633235005,1195655.373,0.0,1.0
2017-06-07,36.77,36.865,36.0,36.08,1545716,36.1553588987217,36.2487708947886,35.3982300884956,35.4768928220256,1571993.172,0.0,1.0
2017-06-08,36.81,37.07,36.19,36.72,908747,36.1946902654867,36.4503441494592,35.5850540806293,36.1061946902655,924195.699000001,0.0,1.0
2017-06-09,36.61,37.17,35.92,36.98,1005226,35.9980334316618,36.5486725663717,35.3195673549656,36.361848574238,1022314.842,0.0,1.0
2017-06-12,36.26,36.58,35.87,36.43,887837,35.653883972468,35.968534906588,35.2704031465093,35.8210422812193,902930.229000001,0.0,1.0
2017-06-13,36.65,36.77,35.83,36.49,1266397,36.0373647984268,36.1553588987217,35.2310717797443,35.8800393313668,1287925.749,0.0,1.0
2017-06-14,36.17,36.97,35.78,36.84,559323,35.5653883972468,36.3520157325467,35.1819075712881,36.2241887905605,568831.491,0.0,1.0
2017-06-15,35.6,36.1,35.18,35.88,704509,35.0049164208456,35.4965585054081,34.5919370698132,35.2802359882006,716485.653,0.0,1.0
2017-06-16,34.6,35.77,34.51,35.5,1351342,34.0216322517208,35.1720747295969,33.9331366764995,34.9065880039331,1374314.814,0.0,1.0
2017-06-19,34.79,34.96,34.55,34.88,784792,34.2084562438545,34.3756145526057,33.9724680432645,34.2969518190757,798133.463999999,0.0,1.0
2017-06-20,34.64,34.75,34.39,34.67,888714,34.0609636184857,34.1691248770895,33.8151425762045,34.0904621435595,903822.138000001,0.0,1.0
2017-06-21,35.53,35.59,34.46,34.63,857920,34.9360865290069,34.9950835791544,33.8839724680433,34.0511307767945,872504.64,0.0,1.0
2017-06-22,35.03,35.53,34.93,35.53,997114,34.4444444444444,34.9360865290069,34.346116027532,34.9360865290069,1014064.938,0.0,1.0
2017-06-23,35.24,35.5,34.87,35.2,6214098,34.6509341199607,34.9065880039331,34.2871189773845,34.6116027531957,6319737.66599999,0.0,1.0
2017-06-26,36.44,36.51,34.85,35.45,1771384,35.8308751229105,35.8997050147493,34.267453294002,34.8574237954769,1801497.528,0.0,1.0
2017-06-27,36.48,36.83,36.16,36.62,1756746,35.8702064896755,36.2143559488692,35.5555555555556,36.007866273353,1786610.682,0.0,1.0
2017-06-28,36.92,37.07,36.37,36.59,942055,36.3028515240905,36.4503441494592,35.7620452310718,35.9783677482793,958069.934999999,0.0,1.0
2017-06-29,36.45,37.07,35.73,36.96,737290,35.8407079646018,36.4503441494592,35.1327433628319,36.3421828908555,749823.929999999,0.0,1.0
2017-06-30,36.62,36.86,36.33,36.53,1535413,36.007866273353,36.243854473943,35.7227138643068,35.9193706981318,1561515.021,0.0,1.0
2017-07-03,36.34,36.83,35.98,36.75,475816,35.732546705998,36.2143559488692,35.3785644051131,36.1356932153392,483904.872000001,0.0,1.0
2017-07-05,36.29,37.0,35.945,36.23,956017,35.6833824975418,36.3815142576205,35.3441494591937,35.6243854473943,972269.289,0.0,1.0
2017-07-06,34.0,35.25,33.96,35.1,5767292,33.4316617502458,34.6607669616519,33.3923303834808,34.5132743362832,5865335.964,0.0,1.0
2017-07-07,34.71,34.84,34.01,34.02,2422521,34.1297935103245,34.2576204523107,33.4414945919371,33.4513274336283,2463703.857,0.0,1.0
2017-07-10,34.6,34.93,34.38,34.73,1669735,34.0216322517208,34.346116027532,33.8053097345133,34.149459193707,1698120.495,0.0,1.0
2017-07-11,34.34,34.9,34.28,34.6,1669424,33.7659783677483,34.3166175024582,33.7069813176008,34.0216322517208,1697804.208,0.0,1.0
2017-07-12,34.06,34.63,33.46,34.55,1122685,33.4906588003933,34.0511307767945,32.9006882989184,33.9724680432645,1141770.645,0.0,1.0
2017-07-13,33.64,34.44,33.39,34.19,1465976,33.0776794493609,33.8643067846608,32.8318584070797,33.6184857423795,1490897.592,0.0,1.0
2017-07-14,33.875,34.03,33.65,33.87,801504,33.3087512291052,33.4611602753196,33.0875122910521,33.3038348082596,815129.568,0.0,1.0
2017-07-17,33.91,34.34,33.82,33.99,1011955,33.3431661750246,33.7659783677483,33.2546705998033,33.4218289085546,1029158.235,0.0,1.0
2017-07-18,33.52,33.8932,33.25,33.79,1337007,32.9596853490659,33.3266470009833,32.6941986234022,33.2251720747296,1359736.119,0.0,1.0
2017-07-19,33.62,33.9751,33.07,33.74,1216732,33.0580137659784,33.4071779744346,32.5172074729597,33.1760078662734,1237416.444,0.0,1.0
2017-07-20,33.79,34.16,32.99,33.61,2754987,33.2251720747296,33.5889872173058,32.4385447394297,33.0481809242871,2801821.779,0.0,1.0
2017-07-21,34.23,34.23,33.72,33.84,1297638,33.6578171091445,33.6578171091445,33.1563421828909,33.2743362831858,1319697.846,0.0,1.0
2017-07-24,34.33,34.5311,34.11,34.24,4547598,33.756145526057,33.953883972468,33.5398230088496,33.6676499508358,4624907.166,0.0,1.0
2017-07-25,34.35,34.49,33.92,34.41,889597,33.7758112094395,33.913470993117,33.3529990167158,33.834808259587,904720.149000001,0.0,1.0
2017-07-26,34.13,34.54,34.01,34.35,890847,33.5594886922321,33.9626352015733,33.4414945919371,33.7758112094395,905991.398999999,0.0,1.0
2017-07-27,34.28,34.52,33.7,34.19,748707,33.7069813176008,33.9429695181908,33.1366764995084,33.6184857423795,761435.019,0.0,1.0
2017-07-28,34.94,35.2,33.93,34.05,1096252,34.3559488692232,34.6116027531957,33.3628318584071,33.4808259587021,1114888.284,0.0,1.0
2017-07-31,35.17,35.2,34.83,35.11,1236827,34.5821042281219,34.6116027531957,34.2477876106195,34.5231071779744,1257853.059,0.0,1.0
2017-08-01,35.24,35.39,34.85,35.21,836313,34.6509341199607,34.7984267453294,34.267453294002,34.6214355948869,850530.320999999,0.0,1.0
2017-08-02,35.42,35.45,34.49,35.12,693285,34.8279252704031,34.8574237954769,33.913470993117,34.5329400196657,705070.845000001,0.0,1.0
2017-08-03,35.21,35.42,35.03,35.34,909010,34.6214355948869,34.8279252704031,34.4444444444444,34.7492625368732,924463.170000001,0.0,1.0
2017-08-04,35.18,35.36,35.01,35.25,1229865,34.5919370698132,34.7689282202557,34.424778761062,34.6607669616519,1250772.705,0.0,1.0
2017-08-07,34.94,35.42,34.77,35.18,1020889,34.3559488692232,34.8279252704031,34.188790560472,34.5919370698132,1038244.113,0.0,1.0
2017-08-08,34.49,35.07,34.31,35.02,767400,33.913470993117,34.4837758112094,33.7364798426745,34.4346116027532,780445.8,0.0,1.0
2017-08-09,33.53,34.14,33.0,34.14,1502026,32.9695181907571,33.5693215339233,32.4483775811209,33.5693215339233,1527560.442,0.0,1.0
2017-08-10,34.01,34.2,33.35,33.35,1463728,33.4414945919371,33.6283185840708,32.7925270403147,32.7925270403147,1488611.376,0.0,1.0
2017-08-11,34.61,34.69,33.96,33.99,1339084,34.031465093412,34.110127826942,33.3923303834808,33.4218289085546,1361848.428,0.0,1.0
2017-08-14,33.87,34.84,33.81,34.79,1141119,33.3038348082596,34.2576204523107,33.2448377581121,34.2084562438545,1160518.023,0.0,1.0
2017-08-15,34.27,34.46,33.71,33.8,1165253,33.6971484759095,33.8839724680433,33.1465093411996,33.2350049164208,1185062.301,0.0,1.0
2017-08-16,34.58,34.755,34.11,34.39,1534494,34.0019665683383,34.1740412979351,33.5398230088496,33.8151425762045,1560580.398,0.0,1.0
2017-08-17,34.18,34.92,34.12,34.71,1089739,33.6086529006883,34.3362831858407,33.5496558505408,34.1297935103245,1108264.563,0.0,1.0
2017-08-18,34.2,34.63,33.95,34.05,1413164,33.6283185840708,34.0511307767945,33.3824975417896,33.4808259587021,1437187.788,0.0,1.0
2017-08-21,35.15,35.31,34.09,34.19,2460589,34.5624385447394,34.7197640117994,33.5201573254671,33.6184857423795,2502419.013,0.0,1.0
2017-08-22,36.91,37.0,35.17,35.18,2253106,36.2930186823992,36.3815142576205,34.5821042281219,34.5919370698132,2291408.802,0.0,1.0
2017-08-23,38.15,38.29,36.8,36.85,2447841,37.5122910521141,37.6499508357915,36.1848574237955,36.2340216322517,2489454.297,0.0,1.0
2017-08-24,38.55,38.82,37.86,38.13,1534749,37.905604719764,38.1710914454277,37.2271386430678,37.4926253687316,1560839.733,0.0,1.0
2017-08-25,37.66,39.0,37.35,38.63,1752098,37.0304818092429,38.3480825958702,36.7256637168142,37.984267453294,1781883.666,0.0,1.0
2017-08-28,37.83,37.89,37.17,37.82,716711,37.1976401179941,37.2566371681416,36.5486725663717,37.1878072763029,728895.087,0.0,1.0
2017-08-29,37.84,37.935,37.24,37.61,618158,37.2074729596854,37.3008849557522,36.6175024582104,36.9813176007866,628666.685999999,0.0,1.0
2017-08-30,38.89,38.98,37.69,37.93,788514,38.2399213372665,38.3284169124877,37.0599803343166,37.2959685349066,801918.737999999,0.0,1.0
2017-08-31,39.3,39.45,38.88,38.88,682874,38.6430678466077,38.7905604719764,38.2300884955752,38.2300884955752,694482.857999999,0.0,1.0
2017-09-01,38.92,39.68,38.52,39.43,602245,38.2694198623402,39.0167158308751,37.8761061946903,38.7708947885939,612483.165,0.0,1.0
2017-09-05,38.26,39.33,37.53,39.0,2207266,37.6204523107178,38.6725663716814,36.9026548672566,38.3480825958702,2244789.522,0.0,1.0
2017-09-06,39.04,39.21,37.99,38.25,1274435,38.3874139626352,38.5545722713864,37.3549655850541,37.6106194690266,1296100.395,0.0,1.0
2017-09-07,38.79,39.445,38.08,39.16,1293131,38.141592920354,38.7856440511308,37.4434611602753,38.5054080629302,1315114.227,0.0,1.0
2017-09-08,38.93,39.205,38.61,38.63,712488,38.2792527040315,38.5496558505408,37.9646017699115,37.984267453294,724600.295999999,0.0,1.0
2017-09-11,39.12,39.67,39.03,39.28,1578098,38.4660766961652,39.0068829891839,38.377581120944,38.6234021632252,1604925.666,0.0,1.0
2017-09-12,39.31,39.45,38.57,39.23,1304706,38.6529006882989,38.7905604719764,37.9252704031465,38.5742379547689,1326886.002,0.0,1.0
2017-09-13,38.98,39.65,38.74,39.27,1557673,38.3284169124877,38.9872173058014,38.0924287118977,38.6135693215339,1584153.441,0.0,1.0
2017-09-14,38.36,39.01,38.27,38.89,1844014,37.7187807276303,38.3579154375615,37.6302851524091,38.2399213372665,1875362.238,0.0,1.0
2017-09-15,38.79,39.42,38.23,38.23,5397538,38.141592920354,38.7610619469027,37.5909537856441,37.5909537856441,5489296.146,0.0,1.0
2017-09-18,38.78,39.21,38.6,38.72,2172259,38.1317600786627,38.5545722713864,37.9547689282203,38.0727630285152,2209187.403,0.0,1.0
2017-09-19,38.3,39.09,38.15,38.73,1475598,37.6597836774828,38.4365781710915,37.5122910521141,38.0825958702065,1500683.166,0.0,1.0
2017-09-20,38.27,38.47,37.45,37.75,7800313,37.6302851524091,37.826941986234,36.8239921337267,37.1189773844641,7932918.32099999,0.0,1.0
2017-09-21,37.45,38.47,37.3,38.2,2021935,36.8239921337267,37.826941986234,36.6764995083579,37.5614552605703,2056307.895,0.0,1.0
2017-09-22,37.56,37.58,36.94,37.33,1813674,36.9321533923304,36.9518190757129,36.322517207473,36.7059980334317,1844506.458,0.0,1.0
2017-09-25,37.01,37.717,36.85,37.62,1415442,36.3913470993117,37.086529006883,36.2340216322517,36.9911504424779,1439504.514,0.0,1.0
2017-09-26,36.34,37.25,36.25,37.25,1323665,35.732546705998,36.6273352999017,35.6440511307768,36.6273352999017,1346167.305,0.0,1.0
2017-09-27,37.32,37.435,36.4,36.4,1037823,36.6961651917404,36.8092428711898,35.7915437561455,35.7915437561455,1055465.991,0.0,1.0
2017-09-28,38.03,38.49,37.54,38.0,2819372,37.3942969518191,37.8466076696165,36.9124877089479,37.3647984267453,2867301.324,0.0,1.0
2017-09-29,38.09,38.21,37.69,38.13,2207812,37.4532940019666,37.5712881022616,37.0599803343166,37.4926253687316,2245344.804,0.0,1.0
2017-10-02,37.91,38.21,37.46,38.0,1194812,37.2763028515241,37.5712881022616,36.8338249754179,37.3647984267453,1215123.804,0.0,1.0
2017-10-03,39.08,39.1,37.79,38.17,3165693,38.4267453294002,38.4464110127827,37.1583087512291,37.5319567354966,3219509.781,0.0,1.0
2017-10-04,39.88,39.97,38.76,39.01,2268595,39.2133726647001,39.3018682399213,38.1120943952802,38.3579154375615,2307161.115,0.0,1.0
2017-10-05,40.73,41.1287,39.95,39.99,4040042,40.0491642084562,40.4411996066863,39.2822025565388,39.3215339233038,4108722.714,0.0,1.0
2017-10-06,40.45,40.83,40.085,40.75,3092433,39.7738446411013,40.1474926253687,39.4149459193707,40.0688298918387,3145004.361,0.0,1.0
2017-10-09,40.16,40.6,40.1,40.48,1626664,39.4886922320551,39.92133726647,39.4296951819076,39.803343166175,1654317.288,0.0,1.0
2017-10-10,39.58,40.315,39.51,40.13,584055,38.9183874139626,39.6411012782694,38.8495575221239,39.4591937069813,593983.935000001,0.0,1.0
2017-10-11,39.23,39.61,39.07,39.61,1571951,38.5742379547689,38.9478859390364,38.4169124877089,38.9478859390364,1598674.167,0.0,1.0
2017-10-12,39.64,39.65,38.59,39.08,1051605,38.9773844641101,38.9872173058014,37.944936086529,38.4267453294002,1069482.285,0.0,1.0
2017-10-13,39.5,39.8,39.27,39.57,544722,38.8397246804326,39.1347099311701,38.6135693215339,38.9085545722714,553982.274000001,0.0,1.0
2017-10-16,40.04,40.1,39.45,39.58,1002921,39.3706981317601,39.4296951819076,38.7905604719764,38.9183874139626,1019970.657,0.0,1.0
2017-10-17,40.12,40.67,39.78,40.67,757207,39.4493608652901,39.9901671583088,39.1150442477876,39.9901671583088,770079.518999999,0.0,1.0
2017-10-18,40.07,40.31,39.95,40.12,746266,39.4001966568338,39.6361848574238,39.2822025565388,39.4493608652901,758952.522,0.0,1.0
2017-10-19,39.98,40.27,39.46,40.25,766037,39.3117010816126,39.5968534906588,38.8003933136677,39.5771878072763,779059.629,0.0,1.0
2017-10-20,40.42,41.14,39.77,40.31,1544789,39.7443461160275,40.4523107177974,39.1052114060964,39.6361848574238,1571050.413,0.0,1.0
2017-10-23,39.19,40.42,39.08,40.3,1187413,38.5349065880039,39.7443461160275,38.4267453294002,39.6263520157326,1207599.021,0.0,1.0
2017-10-24,39.0,39.8,38.91,39.25,2828334,38.3480825958702,39.1347099311701,38.259587020649,38.5939036381514,2876415.678,0.0,1.0
2017-10-25,39.0,39.14,38.35,38.9,934960,38.3480825958702,38.4857423795477,37.708947885939,38.2497541789577,950854.32,0.0,1.0
2017-10-26,37.63,39.11,37.28,38.85,1725722,37.0009832841691,38.4562438544739,36.6568338249754,38.2005899705015,1755059.274,0.0,1.0
2017-10-27,38.49,38.97,37.53,37.63,1120186,37.8466076696165,38.3185840707965,36.9026548672566,37.0009832841691,1139229.162,0.0,1.0
2017-10-30,38.68,38.8,38.0,38.36,716218,38.0334316617502,38.1514257620452,37.3647984267453,37.7187807276303,728393.706000001,0.0,1.0
2017-10-31,38.14,38.63,37.82,38.62,1274876,37.5024582104228,37.984267453294,37.1878072763029,37.9744346116028,1296548.892,0.0,1.0
2017-11-01,38.46,38.76,38.05,38.19,936134,37.8171091445428,38.1120943952802,37.4139626352016,37.5516224188791,952048.277999999,0.0,1.0
2017-11-02,38.05,38.7,37.88,38.34,1180073,37.4139626352016,38.0530973451327,37.2468043264504,37.6991150442478,1200134.241,0.0,1.0
2017-11-03,37.87,38.54,37.29,37.99,1758133,37.2369714847591,37.8957718780728,36.6666666666667,37.3549655850541,1788021.261,0.0,1.0
2017-11-06,38.72,38.9,37.85,37.89,720954,38.0727630285152,38.2497541789577,37.2173058013766,37.2566371681416,733210.218000001,0.0,1.0
2017-11-07,38.01,39.1999,37.975,38.71,845409,37.3746312684366,38.5446411012783,37.3402163225172,38.062930186824,859780.952999999,0.0,1.0
2017-11-08,37.55,38.23,37.44,38.06,1520981,36.9223205506391,37.5909537856441,36.8141592920354,37.4237954768928,1546837.677,0.0,1.0
2017-11-09,37.43,39.12,36.82,37.25,2119373,36.8043264503441,38.4660766961652,36.204523107178,36.6273352999017,2155402.341,0.0,1.0
2017-11-10,37.45,37.9,37.11,37.11,2300982,36.8239921337267,37.2664700098328,36.4896755162242,36.4896755162242,2340098.694,0.0,1.0
2017-11-13,36.78,37.38,36.75,37.28,1654111,36.165191740413,36.7551622418879,36.1356932153392,36.6568338249754,1682230.887,0.0,1.0
2017-11-14,36.12,38.3,35.785,36.96,3202368,35.5162241887906,37.6597836774828,35.1868239921337,36.3421828908555,3256808.256,0.0,1.0
2017-11-15,36.16,36.24,35.44,35.94,2327484,35.5555555555556,35.6342182890856,34.8475909537856,35.3392330383481,2367051.228,0.0,1.0
2017-11-16,36.83,36.95,36.07,36.32,1566148,36.2143559488692,36.3323500491642,35.4670599803343,35.7128810226155,1592772.516,0.0,1.0
2017-11-17,38.71,38.92,36.75,36.98,2577049,38.062930186824,38.2694198623402,36.1356932153392,36.361848574238,2620858.833,0.0,1.0
2017-11-20,38.58,39.31,38.53,38.83,1517421,37.9351032448378,38.6529006882989,37.8859390363815,38.180924287119,1543217.157,0.0,1.0
2017-11-21,38.84,39.01,38.65,38.75,1212193,38.1907571288102,38.3579154375615,38.0039331366765,38.102261553589,1232800.281,0.0,1.0
2017-11-22,39.03,39.62,38.77,38.92,1171439,38.377581120944,38.9577187807276,38.1219272369715,38.2694198623402,1191353.463,0.0,1.0
2017-11-24,38.86,39.62,38.74,39.15,793525,38.2104228121927,38.9577187807276,38.0924287118977,38.4955752212389,807014.925000001,0.0,1.0
2017-11-27,37.24,38.95,36.995,38.82,1539123,36.6175024582104,38.298918387414,36.3765978367748,38.1710914454277,1565288.091,0.0,1.0
2017-11-28,36.83,37.97,36.55,37.97,1432010,36.2143559488692,37.3352999016716,35.9390363815143,37.3352999016716,1456354.17,0.0,1.0
2017-11-29,37.41,37.63,36.314,36.91,1748817,36.7846607669617,37.0009832841691,35.7069813176008,36.2930186823992,1778546.889,0.0,1.0
2017-11-30,36.4,38.04,36.15,37.77,12150537,35.7915437561455,37.4041297935103,35.5457227138643,37.1386430678466,12357096.129,0.0,1.0
2017-12-01,35.85,37.05,35.21,36.8,2269099,35.2507374631268,36.4306784660767,34.6214355948869,36.1848574237955,2307673.683,0.0,1.0
2017-12-04,34.98,36.15,34.46,36.15,2650197,34.3952802359882,35.5457227138643,33.8839724680433,35.5457227138643,2695250.349,0.0,1.0
2017-12-05,33.91,36.85,33.74,35.07,2120633,33.3431661750246,36.2340216322517,33.1760078662734,34.4837758112094,2156683.761,0.0,1.0
2017-12-06,33.51,35.26,33.11,33.99,2514878,32.9498525073746,34.6705998033432,32.5565388397247,33.4218289085546,2557630.926,0.0,1.0
2017-12-07,34.72,34.9399,33.47,33.64,2127314,34.1396263520157,34.3558505408063,32.9105211406096,33.0776794493609,2163478.338,0.0,1.0
2017-12-08,34.63,35.49,34.49,35.02,2625442,34.0511307767945,34.8967551622419,33.913470993117,34.4346116027532,2670074.514,0.0,1.0
2017-12-11,35.36,35.53,33.58,34.75,1482254,34.7689282202557,34.9360865290069,33.0186823992134,34.1691248770895,1507452.318,0.0,1.0
2017-12-12,35.74,35.96,35.19,35.28,1344178,35.1425762045231,35.3588987217306,34.6017699115044,34.6902654867257,1367029.026,0.0,1.0
2017-12-13,35.21,35.925,35.18,35.7,2983129,34.6214355948869,35.3244837758112,34.5919370698132,35.1032448377581,3033842.193,0.0,1.0
2017-12-14,35.06,35.705,35.03,35.34,1503163,34.4739429695182,35.1081612586037,34.4444444444444,34.7492625368732,1528716.771,0.0,1.0
2017-12-15,35.33,35.55,34.58,35.04,1618334,34.7394296951819,34.9557522123894,34.0019665683383,34.4542772861357,1645845.678,0.0,1.0
2017-12-18,35.53,35.86,35.22,35.45,1218239,34.9360865290069,35.2605703048181,34.6312684365782,34.8574237954769,1238949.063,0.0,1.0
2017-12-19,35.74,35.86,35.22,35.48,2298838,35.1425762045231,35.2605703048181,34.6312684365782,34.8869223205506,2337918.246,0.0,1.0
2017-12-20,34.06,35.88,33.92,35.78,2109372,33.4906588003933,35.2802359882006,33.3529990167158,35.1819075712881,2145231.324,0.0,1.0
2017-12-21,34.77,34.98,33.92,33.965,1861796,34.188790560472,34.3952802359882,33.3529990167158,33.3972468043265,1893446.532,0.0,1.0
2017-12-22,34.37,34.98,33.99,34.81,1010406,33.795476892822,34.3952802359882,33.4218289085546,34.228121927237,1027582.902,0.0,1.0
2017-12-26,34.18,34.69,33.65,33.65,850137,33.6086529006883,34.110127826942,33.0875122910521,33.0875122910521,864589.329,0.0,1.0
2017-12-27,34.31,34.74,34.03,34.28,804873,33.7364798426745,34.1592920353982,33.4611602753196,33.7069813176008,818555.841000001,0.0,1.0
2017-12-28,34.7,34.91,34.04,34.26,636163,34.1199606686332,34.3264503441495,33.4709931170108,33.6873156342183,646977.771000001,0.0,1.0
2017-12-29,34.16,34.91,34.13,34.7,861634,33.5889872173058,34.3264503441495,33.5594886922321,34.1199606686332,876281.778,0.0,1.0
2018-01-02,34.81,34.84,34.08,34.44,916615,34.228121927237,34.2576204523107,33.5103244837758,33.8643067846608,932197.454999999,0.0,1.0
2018-01-03,34.21,35.17,34.07,34.37,858676,33.638151425762,34.5821042281219,33.5004916420846,33.795476892822,873273.492000001,0.0,1.0
2018-01-04,33.27,34.91,33.21,34.38,1672411,32.7138643067847,34.3264503441495,32.6548672566372,33.8053097345133,1700841.987,0.0,1.0
2018-01-05,34.12,34.17,33.12,33.3,1299257,33.5496558505408,33.5988200589971,32.5663716814159,32.7433628318584,1321344.369,0.0,1.0
2018-01-08,34.17,34.36,33.75,33.94,1375671,33.5988200589971,33.7856440511308,33.1858407079646,33.3726647000983,1399057.407,0.0,1.0
2018-01-09,33.55,34.5,33.55,34.24,865905,32.9891838741396,33.9233038348083,32.9891838741396,33.6676499508358,880625.385000001,0.0,1.0
2018-01-10,33.31,34.08,33.25,33.52,901782,32.7531956735497,33.5103244837758,32.6941986234022,32.9596853490659,917112.293999999,0.0,1.0
2018-01-11,33.74,35.22,33.31,33.31,4002193,33.1760078662734,34.6312684365782,32.7531956735497,32.7531956735497,4070230.28099999,0.0,1.0
2018-01-12,34.74,34.76,33.64,33.69,3929682,34.1592920353982,34.1789577187807,33.0776794493609,33.1268436578171,3996486.594,0.0,1.0
2018-01-16,34.9,35.26,34.71,34.88,2749883,34.3166175024582,34.6705998033432,34.1297935103245,34.2969518190757,2796631.011,0.0,1.0
2018-01-17,35.59,35.86,34.54,34.94,1352544,34.9950835791544,35.2605703048181,33.9626352015733,34.3559488692232,1375537.248,0.0,1.0
2018-01-18,35.81,36.04,35.27,35.52,1118187,35.2114060963619,35.4375614552606,34.6804326450344,34.9262536873156,1137196.179,0.0,1.0
2018-01-19,36.48,36.51,35.58,35.85,599574,35.8702064896755,35.8997050147493,34.9852507374631,35.2507374631268,609766.758,0.0,1.0
2018-01-22,37.31,37.38,35.798,36.33,2091852,36.6863323500492,36.7551622418879,35.1996066863324,35.7227138643068,2127413.484,0.0,1.0
2018-01-23,37.42,37.44,36.99,37.07,1667479,36.7944936086529,36.8141592920354,36.3716814159292,36.4503441494592,1695826.143,0.0,1.0
2018-01-24,38.1,38.54,37.5,37.6,1548995,37.4631268436578,37.8957718780728,36.8731563421829,36.9714847590954,1575327.915,0.0,1.0
2018-01-25,37.53,38.3,37.41,38.29,1570704,36.9026548672566,37.6597836774828,36.7846607669617,37.6499508357915,1597405.968,0.0,1.0
2018-01-26,37.61,37.84,37.28,37.72,1072269,36.9813176007866,37.2074729596854,36.6568338249754,37.0894788593904,1090497.573,0.0,1.0
2018-01-29,37.19,37.72,37.17,37.46,577664,36.5683382497542,37.0894788593904,36.5486725663717,36.8338249754179,587484.288,0.0,1.0
2018-01-30,37.97,38.475,37.46,37.67,1312576,37.3352999016716,37.8318584070797,36.8338249754179,37.0403146509341,1334889.792,0.0,1.0
2018-01-31,37.69,38.33,37.225,38.24,1192091,37.0599803343166,37.6892822025565,36.6027531956736,37.6007866273353,1212356.547,0.0,1.0
2018-02-01,38.82,38.92,37.61,37.61,2303091,38.1710914454277,38.2694198623402,36.9813176007866,36.9813176007866,2342243.547,0.0,1.0
2018-02-02,38.65,39.28,37.98,38.45,673897,38.0039331366765,38.6234021632252,37.3451327433628,37.8072763028515,685353.249,0.0,1.0
2018-02-05,37.27,38.4,36.98,38.4,1640684,36.6470009832842,37.7581120943953,36.361848574238,37.7581120943953,1668575.628,0.0,1.0
2018-02-06,36.56,37.275,36.015,36.56,1462111,35.9488692232055,36.6519174041298,35.4129793510325,35.9488692232055,1486966.887,0.0,1.0
2018-02-07,36.0,36.9,35.95,36.3,826696,35.3982300884956,36.283185840708,35.3490658800393,35.693215339233,840749.831999999,0.0,1.0
2018-02-08,34.61,36.01,34.52,36.01,1014969,34.031465093412,35.4080629301868,33.9429695181908,35.4080629301868,1032223.473,0.0,1.0
2018-02-09,34.0,34.98,32.44,34.81,2891927,33.4316617502458,34.3952802359882,31.897738446411,34.228121927237,2941089.759,0.0,1.0
2018-02-12,34.8,35.145,34.0,34.22,1143096,34.2182890855457,34.5575221238938,33.4316617502458,33.6479842674533,1162528.632,0.0,1.0
2018-02-13,34.43,34.95,34.29,34.78,1892230,33.8544739429695,34.3657817109145,33.716814159292,34.1986234021632,1924397.91,0.0,1.0
2018-02-14,34.63,36.96,34.12,34.18,1595863,34.0511307767945,36.3421828908555,33.5496558505408,33.6086529006883,1622992.671,0.0,1.0
2018-02-15,34.57,34.93,34.3,34.73,1591043,33.992133726647,34.346116027532,33.7266470009833,34.149459193707,1618090.731,0.0,1.0
2018-02-16,34.91,35.06,34.3,34.39,1322747,34.3264503441495,34.4739429695182,33.7266470009833,33.8151425762045,1345233.699,0.0,1.0
2018-02-20,35.18,35.3,34.69,34.75,1534000,34.5919370698132,34.7099311701082,34.110127826942,34.1691248770895,1560078,0.0,1.0
2018-02-21,34.58,35.35,34.33,35.18,924582,34.0019665683383,34.7590953785644,33.756145526057,34.5919370698132,940299.893999999,0.0,1.0
2018-02-22,34.41,35.0,34.11,34.5,4431120,33.834808259587,34.4149459193707,33.5398230088496,33.9233038348083,4506449.04,0.0,1.0
2018-02-23,34.34,34.78,34.15,34.43,820488,33.7659783677483,34.1986234021632,33.5791543756146,33.8544739429695,834436.296,0.0,1.0
2018-02-26,34.59,34.67,34.3,34.55,895331,34.0117994100295,34.0904621435595,33.7266470009833,33.9724680432645,910551.627,0.0,1.0
2018-02-27,33.84,34.79,33.83,34.58,940775,33.2743362831858,34.2084562438545,33.2645034414946,34.0019665683383,956768.175000001,0.0,1.0
2018-02-28,32.93,34.43,32.89,33.93,1569572,32.3795476892822,33.8544739429695,32.3402163225172,33.3628318584071,1596254.724,0.0,1.0
2018-03-01,31.9,34.05,31.85,33.42,2014761,31.3667649950836,33.4808259587021,31.3176007866273,32.8613569321534,2049011.937,0.0,1.0
2018-03-02,32.86,32.92,31.25,31.52,765970,32.3107177974435,32.369714847591,30.7276302851524,30.9931170108161,778991.489999999,0.0,1.0
2018-03-05,31.99,33.07,31.95,32.68,1028978,31.4552605703048,32.5172074729597,31.4159292035398,32.133726647001,1046470.626,0.0,1.0
2018-03-06,32.37,32.468,31.76,32.44,1779316,31.8289085545723,31.9252704031465,31.2291052114061,31.897738446411,1809564.372,0.0,1.0
2018-03-07,33.12,33.16,32.17,32.17,1072695,32.5663716814159,32.6057030481809,31.6322517207473,31.6322517207473,1090930.815,0.0,1.0
2018-03-08,33.22,33.579,32.58,33.14,1278050,32.6647000983284,33.0176991150443,32.0353982300885,32.5860373647984,1299776.85,0.0,1.0
2018-03-09,33.13,33.61,32.9,33.52,622719,32.5762045231072,33.0481809242871,32.3500491642085,32.9596853490659,633305.223,0.0,1.0
2018-03-12,33.07,33.46,33.05,33.28,356886,32.5172074729597,32.9006882989184,32.4975417895772,32.7236971484759,362953.062,0.0,1.0
2018-03-13,32.47,33.44,32.29,33.24,612470,31.9272369714848,32.8810226155359,31.7502458210423,32.6843657817109,622881.989999999,0.0,1.0
2018-03-14,31.53,32.91,31.52,32.63,1019870,31.0029498525074,32.3598820058997,30.9931170108161,32.0845624385447,1037207.79,0.0,1.0
2018-03-15,32.61,32.65,31.75,32.0,1025156,32.0648967551622,32.1042281219272,31.2192723697149,31.4650934119961,1042583.652,0.0,1.0
2018-03-16,32.66,32.86,32.06,32.75,956469,32.1140609636185,32.3107177974435,31.5240904621436,32.2025565388397,972728.973,0.0,1.0
2018-03-19,31.2,32.57,31.01,32.35,2864852,30.6784660766962,32.0255653883972,30.4916420845624,31.8092428711898,2913554.484,0.0,1.0
2018-03-20,30.69,31.37,30.63,31.27,1400114,30.1769911504425,30.8456243854474,30.117994100295,30.7472959685349,1423915.938,0.0,1.0
2018-03-21,30.95,31.5,30.16,30.59,2315894,30.4326450344149,30.9734513274336,29.6558505408063,30.07866273353,2355264.198,0.0,1.0
2018-03-22,30.36,30.92,30.135,30.73,1129815,29.8525073746313,30.4031465093412,29.6312684365782,30.2163225172075,1149021.855,0.0,1.0
2018-03-23,30.53,31.359,30.32,30.32,1368344,30.0196656833825,30.834808259587,29.8131760078663,29.8131760078663,1391605.848,0.0,1.0
2018-03-26,31.24,31.4,30.41,31.0,1136440,30.7177974434612,30.8751229105211,29.9016715830875,30.4818092428712,1155759.48,0.0,1.0
2018-03-27,30.81,31.38,30.67,31.38,1719968,30.2949852507375,30.8554572271386,30.15732546706,30.8554572271386,1749207.456,0.0,1.0
2018-03-28,30.87,31.2,30.56,30.71,1182910,30.353982300885,30.6784660766962,30.0491642084562,30.196656833825,1203019.47,0.0,1.0
2018-03-29,30.85,31.26,30.6,30.88,2581760,30.3343166175025,30.7374631268437,30.0884955752212,30.3638151425762,2625649.92,0.0,1.0
2018-04-02,29.49,31.03,29.03,30.93,1799568,28.9970501474926,30.5113077679449,28.5447394296952,30.4129793510325,1830160.656,0.0,1.0
2018-04-03,29.41,29.865,29.131,29.62,1981630,28.9183874139626,29.3657817109145,28.6440511307768,29.1248770894789,2015317.71,0.0,1.0
2018-04-04,30.02,30.07,28.371,29.06,1400683,29.5181907571288,29.5673549655851,27.8967551622419,28.5742379547689,1424494.611,0.0,1.0
2018-04-05,30.19,30.42,29.875,30.1,759046,29.68534906588,29.9115044247788,29.3756145526057,29.5968534906588,771949.782000001,0.0,1.0
2018-04-06,29.76,30.36,29.7,30.01,1339752,29.2625368731563,29.8525073746313,29.2035398230089,29.5083579154376,1362527.784,0.0,1.0
2018-04-09,29.41,29.97,29.4,29.97,1416371,28.9183874139626,29.4690265486726,28.9085545722714,29.4690265486726,1440449.307,0.0,1.0
2018-04-10,29.62,29.97,29.54,29.67,745620,29.1248770894789,29.4690265486726,29.0462143559489,29.1740412979351,758295.539999999,0.0,1.0
2018-04-11,29.84,29.995,29.29,29.4,1106033,29.3411996066863,29.4936086529007,28.8003933136677,28.9085545722714,1124835.561,0.0,1.0
2018-04-12,29.49,30.05,29.46,29.86,827708,28.9970501474926,29.5476892822026,28.9675516224189,29.3608652900688,841779.036000001,0.0,1.0
2018-04-13,29.3,29.79,28.8,29.58,791427,28.8102261553589,29.2920353982301,28.3185840707965,29.0855457227139,804881.259,0.0,1.0
2018-04-16,29.97,30.09,29.101,29.46,803454,29.4690265486726,29.5870206489676,28.6145526057031,28.9675516224189,817112.717999999,0.0,1.0
2018-04-17,29.69,30.29,29.67,30.11,536593,29.1937069813176,29.7836774827925,29.1740412979351,29.6066863323501,545715.081,0.0,1.0
2018-04-18,30.41,30.53,29.72,29.72,912660,29.9016715830875,30.0196656833825,29.2232055063913,29.2232055063913,928175.220000001,0.0,1.0
2018-04-19,30.6,30.82,30.34,30.52,659440,30.0884955752212,30.3048180924287,29.8328416912488,30.0098328416912,670650.480000001,0.0,1.0
2018-04-20,30.52,30.765,30.49,30.57,497167,30.0098328416912,30.2507374631268,29.9803343166175,30.0589970501475,505618.839000001,0.0,1.0
2018-04-23,30.7,31.07,30.26,30.62,638203,30.1868239921337,30.5506391347099,29.7541789577188,30.1081612586037,649052.451,0.0,1.0
2018-04-24,30.69,31.2,30.65,30.88,2412834,30.1769911504425,30.6784660766962,30.1376597836775,30.3638151425762,2453852.178,0.0,1.0
2018-04-25,30.07,30.8,29.64,30.75,1303294,29.5673549655851,30.2851524090462,29.1445427728614,30.23598820059,1325449.998,0.0,1.0
2018-04-26,29.96,30.29,29.91,30.05,892762,29.4591937069813,29.7836774827925,29.4100294985251,29.5476892822026,907938.954,0.0,1.0
2018-04-27,29.47,30.05,29.42,30.05,1000220,28.9773844641101,29.5476892822026,28.9282202556539,29.5476892822026,1017223.74,0.0,1.0
2018-04-30,29.52,29.97,29.21,29.45,2235446,29.0265486725664,29.4690265486726,28.7217305801377,28.9577187807276,2273448.582,0.0,1.0
2018-05-01,29.53,29.9,28.97,29.42,3322277,29.0363815142576,29.4001966568338,28.4857423795477,28.9282202556539,3378755.709,0.0,1.0
2018-05-02,29.8,29.84,29.25,29.42,1354124,29.3018682399213,29.3411996066863,28.7610619469027,28.9282202556539,1377144.108,0.0,1.0
2018-05-03,31.55,31.74,29.738,29.78,14078323,31.0226155358899,31.2094395280236,29.2409046214356,29.2822025565388,14317654.491,0.0,1.0
2018-05-04,32.83,33.07,31.1,31.1,3135900,32.2812192723697,32.5172074729597,30.5801376597837,30.5801376597837,3189210.3,0.0,1.0
2018-05-07,31.9,32.92,31.82,32.89,1503527,31.3667649950836,32.369714847591,31.2881022615536,32.3402163225172,1529086.959,0.0,1.0
2018-05-08,31.57,32.03,31.32,31.89,1466016,31.0422812192724,31.4945919370698,30.7964601769912,31.3569321533923,1490938.272,0.0,1.0
2018-05-09,30.68,32.49,30.46,32.49,1314491,30.1671583087512,31.9469026548673,29.9508357915438,31.9469026548673,1336837.347,0.0,1.0
2018-05-10,30.01,30.72,29.8,30.64,1991735,29.5083579154376,30.2064896755162,29.3018682399213,30.1278269419862,2025594.495,0.0,1.0
2018-05-11,30.68,30.69,29.73,30.0,1853610,30.1671583087512,30.1769911504425,29.2330383480826,29.4985250737463,1885121.37,0.0,1.0
2018-05-14,30.29,30.91,30.16,30.69,716798,29.7836774827925,30.39331366765,29.6558505408063,30.1769911504425,728983.566000001,0.0,1.0
2018-05-15,30.11,31.0,29.81,30.12,1945917,29.6066863323501,30.4818092428712,29.3117010816126,29.6165191740413,1978997.589,0.0,1.0
2018-05-16,30.09,30.98,29.43,30.19,1261914,29.5870206489676,30.4621435594887,28.9380530973451,29.68534906588,1283366.538,0.0,1.0
2018-05-17,30.79,31.02,30.01,30.01,1102368,30.275319567355,30.5014749262537,29.5083579154376,29.5083579154376,1121108.256,0.0,1.0
2018-05-18,31.89,31.93,30.66,30.89,1146413,31.3569321533923,31.3962635201573,30.1474926253687,30.3736479842675,1165902.021,0.0,1.0
2018-05-21,31.78,31.97,31.04,31.9,826883,31.2487708947886,31.4355948869223,30.5211406096362,31.3667649950836,840940.011,0.0,1.0
2018-05-22,31.85,32.34,30.79,31.99,796192,31.3176007866273,31.7994100294985,30.275319567355,31.4552605703048,809727.264000001,0.0,1.0
2018-05-23,31.41,31.79,30.944,31.55,910992,30.8849557522124,31.2586037364798,30.4267453294002,31.0226155358899,926478.864,0.0,1.0
2018-05-24,31.0,31.5,30.91,31.15,1484720,30.4818092428712,30.9734513274336,30.39331366765,30.6293018682399,1509960.24,0.0,1.0
2018-05-25,30.83,31.44,30.7,31.03,741122,30.31465093412,30.9144542772861,30.1868239921337,30.5113077679449,753721.073999999,0.0,1.0
2018-05-29,31.02,31.18,30.55,30.63,1269086,30.5014749262537,30.6588003933137,30.039331366765,30.117994100295,1290660.462,0.0,1.0
2018-05-30,31.22,31.54,30.97,31.05,1313599,30.6981317600787,31.0127826941986,30.4523107177974,30.5309734513274,1335930.183,0.0,1.0
2018-05-31,31.58,31.59,30.3,31.25,1033392,31.0521140609636,31.0619469026549,29.7935103244838,30.7276302851524,1050959.664,0.0,1.0
2018-06-01,32.16,32.51,31.62,31.66,2062218,31.622418879056,31.9665683382498,31.0914454277286,31.1307767944936,2097275.706,0.0,1.0
2018-06-04,31.25,32.24,31.22,32.2,1035199,30.7276302851524,31.701081612586,30.6981317600787,31.661750245821,1052797.383,0.0,1.0
2018-06-05,31.49,31.54,30.9,31.29,1372348,30.9636184857424,31.0127826941986,30.3834808259587,30.7669616519174,1395677.916,0.0,1.0
2018-06-06,32.39,32.415,31.24,31.51,1355058,31.8485742379548,31.8731563421829,30.7177974434612,30.9832841691249,1378093.986,0.0,1.0
2018-06-07,32.22,32.95,31.88,32.32,1914947,31.6814159292035,32.3992133726647,31.3470993117011,31.779744346116,1947501.099,0.0,1.0
2018-06-08,32.01,32.49,31.56,32.28,1233988,31.4749262536873,31.9469026548673,31.0324483775811,31.740412979351,1254965.796,0.0,1.0
2018-06-11,32.0,32.275,31.63,32.1,1653659,31.4650934119961,31.7354965585054,31.1012782694199,31.5634218289086,1681771.203,0.0,1.0
2018-06-12,32.67,32.69,31.82,31.95,1251319,32.1238938053097,32.1435594886922,31.2881022615536,31.4159292035398,1272591.423,0.0,1.0
2018-06-13,32.49,32.92,32.33,32.92,580511,31.9469026548673,32.369714847591,31.7895771878073,32.369714847591,590379.686999999,0.0,1.0
2018-06-14,33.38,33.4,32.34,32.63,909795,32.8220255653884,32.8416912487709,31.7994100294985,32.0845624385447,925261.515,0.0,1.0
2018-06-15,34.58,34.83,33.43,33.46,1304125,34.0019665683383,34.2477876106195,32.8711897738446,32.9006882989184,1326295.125,0.0,1.0
2018-06-18,33.76,34.63,33.32,34.29,1576823,33.1956735496559,34.0511307767945,32.7630285152409,33.716814159292,1603628.991,0.0,1.0
2018-06-19,33.49,33.93,33.19,33.52,979262,32.9301868239921,33.3628318584071,32.6352015732547,32.9596853490659,995909.454000001,0.0,1.0
2018-06-20,34.09,34.39,33.75,33.83,839677,33.5201573254671,33.8151425762045,33.1858407079646,33.2645034414946,853951.508999999,0.0,1.0
2018-06-21,33.64,34.48,33.485,34.16,806480,33.0776794493609,33.9036381514258,32.9252704031465,33.5889872173058,820190.159999999,0.0,1.0
2018-06-22,35.32,35.39,33.38,33.73,2235160,34.7295968534907,34.7984267453294,32.8220255653884,33.1661750245821,2273157.72,0.0,1.0
2018-06-25,35.94,36.0,34.94,35.3,968559,35.3392330383481,35.3982300884956,34.3559488692232,34.7099311701082,985024.502999999,0.0,1.0
2018-06-26,36.07,36.3,35.73,36.0,1554126,35.4670599803343,35.693215339233,35.1327433628319,35.3982300884956,1580546.142,0.0,1.0
2018-06-27,36.21,36.79,36.0,36.0,1600998,35.6047197640118,36.1750245821042,35.3982300884956,35.3982300884956,1628214.966,0.0,1.0
2018-06-28,37.03,37.78,36.09,36.09,1533168,36.4110127826942,37.1484759095379,35.4867256637168,35.4867256637168,1559231.856,0.0,1.0
2018-06-29,37.13,37.99,36.91,37.11,1334090,36.5093411996067,37.3549655850541,36.2930186823992,36.4896755162242,1356769.53,0.0,1.0
2018-07-02,37.56,37.6,35.765,37.14,1349180,36.9321533923304,36.9714847590954,35.1671583087512,36.5191740412979,1372116.06,0.0,1.0
2018-07-03,37.93,38.24,37.42,37.85,507686,37.2959685349066,37.6007866273353,36.7944936086529,37.2173058013766,516316.662,0.0,1.0
2018-07-05,37.61,38.29,37.43,37.98,759328,36.9813176007866,37.6499508357915,36.8043264503441,37.3451327433628,772236.576,0.0,1.0
2018-07-06,38.64,38.68,37.58,37.81,822745,37.9941002949853,38.0334316617502,36.9518190757129,37.1779744346116,836731.664999999,0.0,1.0
2018-07-09,38.68,39.35,38.47,38.66,831089,38.0334316617502,38.6922320550639,37.826941986234,38.0137659783678,845217.513000001,0.0,1.0
2018-07-10,39.08,39.14,38.33,38.6,1423548,38.4267453294002,38.4857423795477,37.6892822025565,37.9547689282203,1447748.316,0.0,1.0
2018-07-11,37.25,39.09,36.98,38.74,1409275,36.6273352999017,38.4365781710915,36.361848574238,38.0924287118977,1433232.675,0.0,1.0
2018-07-12,37.38,37.74,37.2,37.25,819125,36.7551622418879,37.1091445427729,36.5781710914454,36.6273352999017,833050.125,0.0,1.0
2018-07-13,38.35,38.46,37.234,37.41,724512,37.708947885939,37.8171091445428,36.6116027531957,36.7846607669617,736828.704000001,0.0,1.0
2018-07-16,38.05,38.38,37.58,38.25,573825,37.4139626352016,37.7384464110128,36.9518190757129,37.6106194690266,583580.025,0.0,1.0
2018-07-17,38.5,38.68,37.535,38.17,607127,37.8564405113078,38.0334316617502,36.9075712881023,37.5319567354966,617448.158999999,0.0,1.0
2018-07-18,38.19,38.62,37.96,38.57,356508,37.5516224188791,37.9744346116028,37.3254670599803,37.9252704031465,362568.636,0.0,1.0
2018-07-19,38.03,38.38,37.59,38.27,322860,37.3942969518191,37.7384464110128,36.9616519174041,37.6302851524091,328348.62,0.0,1.0
2018-07-20,38.19,38.48,37.87,37.97,314502,37.5516224188791,37.8367748279253,37.2369714847591,37.3352999016716,319848.534,0.0,1.0
2018-07-23,36.62,38.4,36.36,38.29,879213,36.007866273353,37.7581120943953,35.7522123893805,37.6499508357915,894159.621,0.0,1.0
2018-07-24,36.06,37.01,35.96,36.57,982858,35.4572271386431,36.3913470993117,35.3588987217306,35.9587020648968,999566.585999999,0.0,1.0
2018-07-25,35.34,36.237,35.06,36.22,920547,34.7492625368732,35.6312684365782,34.4739429695182,35.6145526057031,936196.298999999,0.0,1.0
2018-07-26,36.17,36.59,35.3,35.51,1005227,35.5653883972468,35.9783677482793,34.7099311701082,34.9164208456244,1022315.859,0.0,1.0
2018-07-27,34.44,36.35,34.15,36.16,924083,33.8643067846608,35.7423795476893,33.5791543756146,35.5555555555556,939792.410999999,0.0,1.0
2018-07-30,34.79,35.08,33.95,34.57,561306,34.2084562438545,34.4936086529007,33.3824975417896,33.992133726647,570848.202,0.0,1.0
2018-07-31,35.25,35.62,34.76,34.94,876208,34.6607669616519,35.0245821042281,34.1789577187807,34.3559488692232,891103.536,0.0,1.0
2018-08-01,35.07,35.35,34.57,35.25,763111,34.4837758112094,34.7590953785644,33.992133726647,34.6607669616519,776083.887000001,0.0,1.0
2018-08-02,34.78,34.97,33.84,34.97,726225,34.1986234021632,34.385447394297,33.2743362831858,34.385447394297,738570.825000001,0.0,1.0
2018-08-03,34.97,35.15,34.24,34.95,515309,34.385447394297,34.5624385447394,33.6676499508358,34.3657817109145,524069.252999999,0.0,1.0
2018-08-06,35.25,35.51,34.97,35.17,626506,34.6607669616519,34.9164208456244,34.385447394297,34.5821042281219,637156.602,0.0,1.0
2018-08-07,35.4,35.72,34.9,35.43,627115,34.8082595870207,35.1229105211406,34.3166175024582,34.8377581120944,637775.954999999,0.0,1.0
2018-08-08,34.23,35.68,31.81,35.04,4131171,33.6578171091445,35.0835791543756,31.2782694198623,34.4542772861357,4201400.907,0.0,1.0
2018-08-09,35.09,35.72,34.34,34.63,970907,34.5034414945919,35.1229105211406,33.7659783677483,34.0511307767945,987412.419000001,0.0,1.0
2018-08-10,35.9,36.09,34.16,35.02,1326319,35.2999016715831,35.4867256637168,33.5889872173058,34.4346116027532,1348866.423,0.0,1.0
2018-08-13,35.5,35.95,34.9,35.9,1261329,34.9065880039331,35.3490658800393,34.3166175024582,35.2999016715831,1282771.593,0.0,1.0
2018-08-14,36.36,36.54,35.48,35.76,1692659,35.7522123893805,35.929203539823,34.8869223205506,35.1622418879056,1721434.203,0.0,1.0
2018-08-15,35.78,36.79,35.74,36.23,1403057,35.1819075712881,36.1750245821042,35.1425762045231,35.6243854473943,1426908.969,0.0,1.0
2018-08-16,34.98,36.32,34.7,35.9,932457,34.3952802359882,35.7128810226155,34.1199606686332,35.2999016715831,948308.769,0.0,1.0
2018-08-17,35.15,35.58,34.74,35.02,614819,34.5624385447394,34.9852507374631,34.1592920353982,34.4346116027532,625270.923000001,0.0,1.0
2018-08-20,35.47,36.23,34.58,35.29,632225,34.8770894788594,35.6243854473943,34.0019665683383,34.7000983284169,642972.825,0.0,1.0
2018-08-21,35.93,36.215,35.41,35.98,976408,35.3294001966568,35.6096361848574,34.8180924287119,35.3785644051131,993006.936000001,0.0,1.0
2018-08-22,36.07,36.2,35.51,35.81,578881,35.4670599803343,35.5948869223206,34.9164208456244,35.2114060963619,588721.977,0.0,1.0
2018-08-23,36.32,36.61,35.72,35.97,682994,35.7128810226155,35.9980334316618,35.1229105211406,35.3687315634218,694604.898000001,0.0,1.0
2018-08-24,36.77,36.93,36.14,36.4,600728,36.1553588987217,36.3126843657817,35.5358898721731,35.7915437561455,610940.376000001,0.0,1.0
2018-08-27,37.15,37.63,36.705,36.95,938420,36.5290068829892,37.0009832841691,36.0914454277286,36.3323500491642,954373.14,0.0,1.0
2018-08-28,37.25,37.45,36.68,37.11,655974,36.6273352999017,36.8239921337267,36.0668633235005,36.4896755162242,667125.557999999,0.0,1.0
2018-08-29,37.21,37.69,36.96,37.19,595569,36.5880039331367,37.0599803343166,36.3421828908555,36.5683382497542,605693.673,0.0,1.0
2018-08-30,37.09,37.36,36.87,37.22,634077,36.4700098328417,36.7354965585054,36.2536873156342,36.5978367748279,644856.309,0.0,1.0
2018-08-31,36.96,37.52,36.64,37.11,798793,36.3421828908555,36.8928220255654,36.0275319567355,36.4896755162242,812372.480999999,0.0,1.0
2018-09-04,37.05,37.55,36.53,36.93,1252589,36.4306784660767,36.9223205506391,35.9193706981318,36.3126843657817,1273883.013,0.0,1.0
2018-09-05,37.0,37.16,36.624,36.97,791178,36.3815142576205,36.5388397246804,36.0117994100295,36.3520157325467,804628.025999999,0.0,1.0
2018-09-06,35.95,37.0,35.95,37.0,937831,35.3490658800393,36.3815142576205,35.3490658800393,36.3815142576205,953774.127000001,0.0,1.0
2018-09-07,35.12,36.268,35.04,35.88,1037715,34.5329400196657,35.661750245821,34.4542772861357,35.2802359882006,1055356.155,0.0,1.0
2018-09-10,35.0,36.329,34.91,35.26,1233816,34.4149459193707,35.7217305801377,34.3264503441495,34.6705998033432,1254790.872,0.0,1.0
2018-09-11,35.21,35.52,34.84,35.0,2496407,34.6214355948869,34.9262536873156,34.2576204523107,34.4149459193707,2538845.919,0.0,1.0
2018-09-12,35.45,35.75,35.13,35.29,4266094,34.8574237954769,35.1524090462144,34.5427728613569,34.7000983284169,4338617.598,0.0,1.0
2018-09-13,35.77,35.91,35.42,35.54,1628872,35.1720747295969,35.3097345132743,34.8279252704031,34.9459193706981,1656562.824,0.0,1.0
2018-09-14,35.91,36.12,35.7,35.96,898892,35.3097345132743,35.5162241887906,35.1032448377581,35.3588987217306,914173.164000001,0.0,1.0
2018-09-17,36.08,36.08,35.56,35.84,679771,35.4768928220256,35.4768928220256,34.9655850540806,35.2409046214356,691327.106999999,0.0,1.0
2018-09-18,38.75,39.13,36.29,36.3,2732000,38.102261553589,38.4759095378564,35.6833824975418,35.693215339233,2778444,0.0,1.0
2018-09-19,37.74,38.824,37.675,38.68,912882,37.1091445427729,38.1750245821042,37.0452310717797,38.0334316617502,928400.993999999,0.0,1.0
2018-09-20,37.59,37.86,37.21,37.81,751389,36.9616519174041,37.2271386430678,36.5880039331367,37.1779744346116,764162.613000001,0.0,1.0
2018-09-21,37.41,37.71,37.29,37.5,794473,36.7846607669617,37.0796460176991,36.6666666666667,36.8731563421829,807979.040999999,0.0,1.0
2018-09-24,36.61,37.43,36.51,37.19,841902,35.9980334316618,36.8043264503441,35.8997050147493,36.5683382497542,856214.333999999,0.0,1.0
2018-09-25,36.72,36.84,36.2,36.52,609528,36.1061946902655,36.2241887905605,35.5948869223206,35.9095378564405,619889.976,0.0,1.0
2018-09-26,36.81,37.41,36.65,36.65,1151611,36.1946902654867,36.7846607669617,36.0373647984268,36.0373647984268,1171188.387,0.0,1.0
2018-09-27,36.93,37.61,36.71,37.01,678036,36.3126843657817,36.9813176007866,36.0963618485742,36.3913470993117,689562.612,0.0,1.0
2018-09-28,37.19,37.34,36.74,36.87,857399,36.5683382497542,36.7158308751229,36.125860373648,36.2536873156342,871974.783,0.0,1.0
2018-10-01,36.83,37.62,36.74,37.39,1310906,36.2143559488692,36.9911504424779,36.125860373648,36.7649950835792,1333191.402,0.0,1.0
2018-10-02,36.99,37.39,36.63,36.88,679038,36.3716814159292,36.7649950835792,36.0176991150443,36.2635201573255,690581.646,0.0,1.0
2018-10-03,36.77,37.22,36.57,37.0,344476,36.1553588987217,36.5978367748279,35.9587020648968,36.3815142576205,350332.092,0.0,1.0
2018-10-04,35.75,36.69,35.48,36.69,638928,35.1524090462144,36.0766961651917,34.8869223205506,36.0766961651917,649789.775999999,0.0,1.0
2018-10-05,35.56,35.965,34.995,35.67,877863,34.9655850540806,35.3638151425762,34.4100294985251,35.0737463126844,892786.671000001,0.0,1.0
2018-10-08,35.22,35.83,35.04,35.69,503620,34.6312684365782,35.2310717797443,34.4542772861357,35.0934119960669,512181.54,0.0,1.0
2018-10-09,35.08,35.77,35.02,35.34,612907,34.4936086529007,35.1720747295969,34.4346116027532,34.7492625368732,623326.419,0.0,1.0
2018-10-10,33.38,35.305,33.34,35.17,1031381,32.8220255653884,34.7148475909538,32.7826941986234,34.5821042281219,1048914.477,0.0,1.0
2018-10-11,32.78,34.09,32.76,33.21,824996,32.2320550639135,33.5201573254671,32.212389380531,32.6548672566372,839020.931999999,0.0,1.0
2018-10-12,32.92,33.32,32.64,33.32,1397117,32.369714847591,32.7630285152409,32.094395280236,32.7630285152409,1420867.989,0.0,1.0
2018-10-15,33.06,33.38,32.81,32.97,1409548,32.5073746312684,32.8220255653884,32.2615535889872,32.4188790560472,1433510.316,0.0,1.0
2018-10-16,34.0,34.08,33.135,33.19,2296945,33.4316617502458,33.5103244837758,32.5811209439528,32.6352015732547,2335993.065,0.0,1.0
2018-10-17,34.54,34.82,33.775,34.27,1877792,33.9626352015733,34.2379547689282,33.2104228121927,33.6971484759095,1909714.464,0.0,1.0
2018-10-18,33.85,34.8,33.3,34.39,958271,33.2841691248771,34.2182890855457,32.7433628318584,33.8151425762045,974561.607,0.0,1.0
2018-10-19,33.86,34.27,33.56,33.94,926371,33.2940019665683,33.6971484759095,32.9990167158309,33.3726647000983,942119.307000001,0.0,1.0
2018-10-22,33.84,34.28,33.19,33.95,1492452,33.2743362831858,33.7069813176008,32.6352015732547,33.3824975417896,1517823.684,0.0,1.0
2018-10-23,33.22,33.71,32.77,33.45,1103347,32.6647000983284,33.1465093411996,32.2222222222222,32.8908554572271,1122103.899,0.0,1.0
2018-10-24,32.36,33.71,31.84,33.18,2296298,31.819075712881,33.1465093411996,31.3077679449361,32.6253687315634,2335335.066,0.0,1.0
2018-10-25,32.77,32.97,32.34,32.66,1498655,32.2222222222222,32.4188790560472,31.7994100294985,32.1140609636185,1524132.135,0.0,1.0
2018-10-26,31.61,32.41,31.36,32.23,1315442,31.0816125860374,31.8682399213373,30.8357915437561,31.6912487708948,1337804.514,0.0,1.0
2018-10-29,31.18,32.52,30.74,31.93,1157737,30.6588003933137,31.976401179941,30.2261553588987,31.3962635201573,1177418.529,0.0,1.0
2018-10-30,32.28,32.3,30.89,31.06,866965,31.740412979351,31.7600786627335,30.3736479842675,30.5408062930187,881703.405000001,0.0,1.0
2018-10-31,33.08,33.64,31.89,32.61,1077420,32.5270403146509,33.0776794493609,31.3569321533923,32.0648967551622,1095736.14,0.0,1.0
2018-11-01,33.84,34.04,32.87,33.27,684686,33.2743362831858,33.4709931170108,32.3205506391347,32.7138643067847,696325.662000001,0.0,1.0
2018-11-02,33.95,34.5,33.46,33.91,846664,33.3824975417896,33.9233038348083,32.9006882989184,33.3431661750246,861057.288,0.0,1.0
2018-11-05,33.68,34.22,32.66,34.14,1365430,33.1170108161259,33.6479842674533,32.1140609636185,33.5693215339233,1388642.31,0.0,1.0
2018-11-06,33.79,34.05,33.136,33.53,1024839,33.2251720747296,33.4808259587021,32.5821042281219,32.9695181907571,1042261.263,0.0,1.0
2018-11-07,34.1,34.36,33.43,34.1,1143218,33.5299901671583,33.7856440511308,32.8711897738446,33.5299901671583,1162652.706,0.0,1.0
2018-11-08,34.06,35.17,33.32,34.1,738352,33.4906588003933,34.5821042281219,32.7630285152409,33.5299901671583,750903.984,0.0,1.0
2018-11-09,32.66,33.89,32.17,33.89,1900201,32.1140609636185,33.3235004916421,31.6322517207473,33.3235004916421,1932504.417,0.0,1.0
2018-11-12,31.76,32.95,31.69,32.95,1231989,31.2291052114061,32.3992133726647,31.1602753195674,32.3992133726647,1252932.813,0.0,1.0
2018-11-13,32.35,32.6,31.7,31.72,1353363,31.8092428711898,32.055063913471,31.1701081612586,31.1897738446411,1376370.171,0.0,1.0
2018-11-14,31.85,33.1,31.8,32.65,1042426,31.3176007866273,32.5467059980334,31.2684365781711,32.1042281219272,1060147.242,0.0,1.0
2018-11-15,32.16,32.2,30.675,31.72,1393366,31.622418879056,31.661750245821,30.1622418879056,31.1897738446411,1417053.222,0.0,1.0
2018-11-16,31.63,31.98,30.93,31.98,1042573,31.1012782694199,31.4454277286136,30.4129793510325,31.4454277286136,1060296.741,0.0,1.0
2018-11-19,29.87,31.98,29.8,31.54,1306252,29.3706981317601,31.4454277286136,29.3018682399213,31.0127826941986,1328458.284,0.0,1.0
2018-11-20,29.0,30.28,28.43,29.28,5486299,28.5152409046214,29.7738446411013,27.9547689282203,28.7905604719764,5579566.08300001,0.0,1.0
2018-11-21,29.4,29.82,28.99,29.33,1727205,28.9085545722714,29.3215339233038,28.5054080629302,28.8397246804326,1756567.485,0.0,1.0
2018-11-23,29.74,30.14,28.9924,29.25,414217,29.2428711897738,29.6361848574238,28.5077679449361,28.7610619469027,421258.689000001,0.0,1.0
2018-11-26,30.66,30.73,29.02,29.87,1049778,30.1474926253687,30.2163225172075,28.5349065880039,29.3706981317601,1067624.226,0.0,1.0
2018-11-27,30.25,30.89,29.97,30.49,1323643,29.7443461160275,30.3736479842675,29.4690265486726,29.9803343166175,1346144.931,0.0,1.0
2018-11-28,30.75,30.79,29.89,30.26,1184630,30.23598820059,30.275319567355,29.3903638151426,29.7541789577188,1204768.71,0.0,1.0
2018-11-29,30.38,31.29,30.22,30.76,1622201,29.8721730580138,30.7669616519174,29.7148475909538,30.2458210422812,1649778.417,0.0,1.0
2018-11-30,29.82,30.61,29.73,29.9,2073668,29.3215339233038,30.0983284169125,29.2330383480826,29.4001966568338,2108920.356,0.0,1.0
2018-12-03,31.32,31.53,30.14,30.34,1182116,30.7964601769912,31.0029498525074,29.6361848574238,29.8328416912488,1202211.972,0.0,1.0
2018-12-04,29.94,31.85,29.86,31.15,2042539,29.4395280235988,31.3176007866273,29.3608652900688,30.6293018682399,2077262.163,0.0,1.0
2018-12-06,30.57,30.97,29.2,29.2,1644976,30.0589970501475,30.4523107177974,28.7118977384464,28.7118977384464,1672940.592,0.0,1.0
2018-12-07,32.38,32.56,30.26,30.49,2564035,31.8387413962635,32.015732546706,29.7541789577188,29.9803343166175,2607623.595,0.0,1.0
2018-12-10,31.57,32.57,31.35,32.26,1309575,31.0422812192724,32.0255653883972,30.8259587020649,31.7207472959685,1331837.775,0.0,1.0
2018-12-11,31.73,32.31,31.5,32.02,693995,31.1996066863324,31.7699115044248,30.9734513274336,31.4847590953786,705792.914999999,0.0,1.0
2018-12-12,32.4,32.73,31.52,31.94,851715,31.858407079646,32.1828908554572,30.9931170108161,31.4060963618486,866194.155,0.0,1.0
2018-12-13,31.86,32.89,31.5,32.46,1173484,31.3274336283186,32.3402163225172,30.9734513274336,31.9174041297935,1193433.228,0.0,1.0
2018-12-14,31.34,32.06,31.03,31.54,1164760,30.8161258603736,31.5240904621436,30.5113077679449,31.0127826941986,1184560.92,0.0,1.0
2018-12-17,30.61,31.75,30.45,31.16,1024017,30.0983284169125,31.2192723697149,29.9410029498525,30.6391347099312,1041425.289,0.0,1.0
2018-12-18,30.67,31.14,30.24,30.85,1289784,30.15732546706,30.6194690265487,29.7345132743363,30.3343166175025,1311710.328,0.0,1.0
2018-12-19,29.99,31.24,29.94,30.79,1194579,29.4886922320551,30.7177974434612,29.4395280235988,30.275319567355,1214886.843,0.0,1.0
2018-12-20,29.23,29.98,28.92,29.78,1121686,28.7413962635202,29.4788593903638,28.4365781710915,29.2822025565388,1140754.662,0.0,1.0
2018-12-21,28.37,29.405,28.19,29.39,1697072,27.8957718780728,28.913470993117,27.7187807276303,28.8987217305801,1725922.224,0.0,1.0
2018-12-24,27.79,29.33,27.51,28.1,279516,27.3254670599803,28.8397246804326,27.0501474926254,27.6302851524091,284267.772,0.0,1.0
2018-12-26,29.19,29.23,27.52,27.97,523384,28.7020648967552,28.7413962635202,27.0599803343166,27.5024582104228,532281.527999999,0.0,1.0
2018-12-27,29.42,29.78,28.43,28.81,1197128,28.9282202556539,29.2822025565388,27.9547689282203,28.3284169124877,1217479.176,0.0,1.0
2018-12-28,29.74,30.155,29.01,29.68,845880,29.2428711897738,29.6509341199607,28.5250737463127,29.1838741396264,860259.960000001,0.0,1.0
2018-12-31,30.7,30.7,29.355,29.92,966055,30.1868239921337,30.1868239921337,28.8643067846608,29.4198623402163,982477.935000001,0.0,1.0
2019-01-02,30.96,31.3,29.82,30.12,1024883,30.4424778761062,30.7767944936087,29.3215339233038,29.6165191740413,1042306.011,0.0,1.0
2019-01-03,30.84,31.61,30.12,30.71,889750,30.3244837758112,31.0816125860374,29.6165191740413,30.196656833825,904875.75,0.0,1.0
2019-01-04,31.64,32.07,30.93,31.26,971854,31.1111111111111,31.5339233038348,30.4129793510325,30.7374631268437,988375.518,0.0,1.0
2019-01-07,32.09,32.47,31.08,31.94,1531409,31.5535889872173,31.9272369714848,30.5604719764012,31.4060963618486,1557442.953,0.0,1.0
2019-01-08,32.05,32.83,31.27,32.34,753750,31.5142576204523,32.2812192723697,30.7472959685349,31.7994100294985,766563.75,0.0,1.0
2019-01-09,32.07,32.73,31.95,32.27,1002076,31.5339233038348,32.1828908554572,31.4159292035398,31.7305801376598,1019111.292,0.0,1.0
2019-01-10,32.19,32.87,31.69,31.89,1465126,31.6519174041298,32.3205506391347,31.1602753195674,31.3569321533923,1490033.142,0.0,1.0
2019-01-11,32.21,32.42,31.68,32.15,793540,31.6715830875123,31.8780727630285,31.1504424778761,31.6125860373648,807030.18,0.0,1.0
2019-01-14,31.19,32.089,31.02,31.91,1027476,30.6686332350049,31.5526057030482,30.5014749262537,31.3765978367748,1044943.092,0.0,1.0
2019-01-15,31.44,31.56,30.5,31.3,1108034,30.9144542772861,31.0324483775811,29.9901671583088,30.7767944936087,1126870.578,0.0,1.0
2019-01-16,31.26,31.86,31.03,31.39,1427729,30.7374631268437,31.3274336283186,30.5113077679449,30.8652900688299,1452000.393,0.0,1.0
2019-01-17,31.35,31.75,31.04,31.23,1777722,30.8259587020649,31.2192723697149,30.5211406096362,30.7079646017699,1807943.274,0.0,1.0
2019-01-18,32.04,32.74,31.215,31.5,4061862,31.5044247787611,32.1927236971485,30.693215339233,30.9734513274336,4130913.65399999,0.0,1.0
2019-01-22,30.99,32.13,30.77,31.89,957740,30.4719764011799,31.5929203539823,30.2556538839725,31.3569321533923,974021.580000001,0.0,1.0
2019-01-23,30.78,31.56,30.04,30.95,1388079,30.2654867256637,31.0324483775811,29.5378564405113,30.4326450344149,1411676.343,0.0,1.0
2019-01-24,30.51,31.01,30.42,30.81,1626717,30.0,30.4916420845624,29.9115044247788,30.2949852507375,1654371.189,0.0,1.0
2019-01-25,31.25,31.29,30.62,30.81,616110,30.7276302851524,30.7669616519174,30.1081612586037,30.2949852507375,626583.87,0.0,1.0
2019-01-28,31.83,32.02,30.785,31.09,1223510,31.2979351032448,31.4847590953786,30.2704031465093,30.5703048180924,1244309.67,0.0,1.0
2019-01-29,31.05,31.95,30.905,31.77,1191084,30.5309734513274,31.4159292035398,30.3883972468043,31.2389380530973,1211332.428,0.0,1.0
2019-01-30,30.43,31.2,30.19,31.1,1219670,29.92133726647,30.6784660766962,29.68534906588,30.5801376597837,1240404.39,0.0,1.0
2019-01-31,31.37,31.66,30.5,30.5,2220208,30.8456243854474,31.1307767944936,29.9901671583088,29.9901671583088,2257951.536,0.0,1.0
2019-02-01,31.64,31.96,31.18,31.24,1734685,31.1111111111111,31.4257620452311,30.6588003933137,30.7177974434612,1764174.645,0.0,1.0
2019-02-04,31.92,32.17,31.42,31.51,1010708,31.3864306784661,31.6322517207473,30.8947885939036,30.9832841691249,1027890.036,0.0,1.0
2019-02-05,31.92,32.27,31.64,32.02,785399,31.3864306784661,31.7305801376598,31.1111111111111,31.4847590953786,798750.783,0.0,1.0
2019-02-06,30.74,31.94,30.67,31.78,1552493,30.2261553588987,31.4060963618486,30.15732546706,31.2487708947886,1578885.381,0.0,1.0
2019-02-07,31.41,31.46,30.27,30.68,936309,30.8849557522124,30.9341199606686,29.76401179941,30.1671583087512,952226.253,0.0,1.0
2019-02-08,31.13,31.23,30.58,31.14,618868,30.6096361848574,30.7079646017699,30.0688298918387,30.6194690265487,629388.756000001,0.0,1.0
2019-02-11,30.52,31.15,30.47,31.1,595333,30.0098328416912,30.6293018682399,29.960668633235,30.5801376597837,605453.661000001,0.0,1.0
2019-02-12,31.32,31.33,30.57,30.75,1241003,30.7964601769912,30.8062930186824,30.0589970501475,30.23598820059,1262100.051,0.0,1.0
2019-02-13,30.92,31.5,30.7,31.43,469055,30.4031465093412,30.9734513274336,30.1868239921337,30.9046214355949,477028.935,0.0,1.0
2019-02-14,31.11,31.28,30.47,30.73,961199,30.5899705014749,30.7571288102262,29.960668633235,30.2163225172075,977539.383000001,0.0,1.0
2019-02-15,31.43,31.64,30.45,31.19,1208230,30.9046214355949,31.1111111111111,29.9410029498525,30.6686332350049,1228769.91,0.0,1.0
2019-02-19,30.7,31.62,30.63,31.55,973491,30.1868239921337,31.0914454277286,30.117994100295,31.0226155358899,990040.347000001,0.0,1.0
2019-02-20,31.61,31.64,30.55,30.55,1731029,31.0816125860374,31.1111111111111,30.039331366765,30.039331366765,1760456.493,0.0,1.0
2019-02-21,31.31,31.69,30.9,31.52,1046444,30.7866273352999,31.1602753195674,30.3834808259587,30.9931170108161,1064233.548,0.0,1.0
2019-02-22,32.18,32.43,31.32,31.32,1420871,31.6420845624385,31.8879056047198,30.7964601769912,30.7964601769912,1445025.807,0.0,1.0
2019-02-25,31.47,32.345,31.33,32.08,806403,30.9439528023599,31.8043264503442,30.8062930186824,31.5437561455261,820111.851,0.0,1.0
2019-02-26,31.4,31.73,31.05,31.42,462330,30.8751229105211,31.1996066863324,30.5309734513274,30.8947885939036,470189.610000001,0.0,1.0
2019-02-27,31.0,31.405,30.78,31.21,1922088,30.4818092428712,30.8800393313668,30.2654867256637,30.6882989183874,1954763.496,0.0,1.0
2019-02-28,31.12,31.4,29.43,30.85,2692276,30.5998033431662,30.8751229105211,28.9380530973451,30.3343166175025,2738044.692,0.0,1.0
2019-03-01,33.59,33.68,31.01,31.1,1187370,33.0285152409046,33.1170108161259,30.4916420845624,30.5801376597837,1207555.29,0.0,1.0
2019-03-04,33.88,34.45,33.26,33.64,2003721,33.3136676499508,33.874139626352,32.7040314650934,33.0776794493609,2037784.257,0.0,1.0
2019-03-05,33.16,34.19,32.955,33.8,1480508,32.6057030481809,33.6184857423795,32.4041297935103,33.2350049164208,1505676.636,0.0,1.0
2019-03-06,33.94,34.05,33.15,33.15,2004909,33.3726647000983,33.4808259587021,32.5958702064897,32.5958702064897,2038992.453,0.0,1.0
2019-03-07,33.46,34.39,33.22,33.98,820020,32.9006882989184,33.8151425762045,32.6647000983284,33.4119960668633,833960.34,0.0,1.0
2019-03-08,32.81,33.265,32.585,33.02,1463466,32.2615535889872,32.708947885939,32.0403146509341,32.4680432645035,1488344.922,0.0,1.0
2019-03-11,34.56,34.85,32.46,32.75,1845773,33.9823008849558,34.267453294002,31.9174041297935,32.2025565388397,1877151.141,0.0,1.0
2019-03-12,35.22,35.65,34.31,34.69,1700219,34.6312684365782,35.0540806293019,33.7364798426745,34.110127826942,1729122.723,0.0,1.0
2019-03-13,34.8,35.73,34.59,35.32,1135103,34.2182890855457,35.1327433628319,34.0117994100295,34.7295968534907,1154399.751,0.0,1.0
2019-03-14,34.78,35.06,34.09,34.67,803748,34.1986234021632,34.4739429695182,33.5201573254671,34.0904621435595,817411.716000001,0.0,1.0
2019-03-15,34.98,35.49,34.47,35.0,1203934,34.3952802359882,34.8967551622419,33.8938053097345,34.4149459193707,1224400.878,0.0,1.0
2019-03-18,34.88,35.24,34.6,34.97,1088390,34.2969518190757,34.6509341199607,34.0216322517208,34.385447394297,1106892.63,0.0,1.0
2019-03-19,34.47,35.05,34.2,35.01,1299683,33.8938053097345,34.4641101278269,33.6283185840708,34.424778761062,1321777.611,0.0,1.0
2019-03-20,34.52,34.679,34.17,34.54,922321,33.9429695181908,34.0993117010816,33.5988200589971,33.9626352015733,938000.456999999,0.0,1.0
2019-03-21,35.28,35.38,34.05,34.45,928733,34.6902654867257,34.7885939036382,33.4808259587021,33.874139626352,944521.460999999,0.0,1.0
2019-03-22,34.14,35.29,34.05,35.09,816654,33.5693215339233,34.7000983284169,33.4808259587021,34.5034414945919,830537.118,0.0,1.0
2019-03-25,33.87,34.15,33.44,34.15,735829,33.3038348082596,33.5791543756146,32.8810226155359,33.5791543756146,748338.093,0.0,1.0
2019-03-26,34.45,34.59,33.91,34.04,752143,33.874139626352,34.0117994100295,33.3431661750246,33.4709931170108,764929.431,0.0,1.0
2019-03-27,35.28,35.335,34.51,34.7,872528,34.6902654867257,34.7443461160275,33.9331366764995,34.1199606686332,887360.975999999,0.0,1.0
2019-03-28,35.08,35.51,35.0,35.24,602523,34.4936086529007,34.9164208456244,34.4149459193707,34.6509341199607,612765.891,0.0,1.0
2019-03-29,35.05,35.28,34.45,35.12,1084064,34.4641101278269,34.6902654867257,33.874139626352,34.5329400196657,1102493.088,0.0,1.0
2019-04-01,35.68,35.76,34.99,35.26,668825,35.0835791543756,35.1622418879056,34.4051130776795,34.6705998033432,680195.025,0.0,1.0
2019-04-02,35.21,36.01,35.17,35.68,791567,34.6214355948869,35.4080629301868,34.5821042281219,35.0835791543756,805023.639000001,0.0,1.0
2019-04-03,35.71,35.975,35.2,35.46,810775,35.1130776794494,35.3736479842675,34.6116027531957,34.8672566371681,824558.174999999,0.0,1.0
2019-04-04,35.98,36.21,35.6,35.81,1372663,35.3785644051131,35.6047197640118,35.0049164208456,35.2114060963619,1395998.271,0.0,1.0
2019-04-05,36.9,36.99,36.02,36.19,648826,36.283185840708,36.3716814159292,35.4178957718781,35.5850540806293,659856.041999999,0.0,1.0
2019-04-08,36.62,37.02,36.36,36.71,463323,36.007866273353,36.401179941003,35.7522123893805,36.0963618485742,471199.491,0.0,1.0
2019-04-09,37.02,37.39,36.33,36.65,948197,36.401179941003,36.7649950835792,35.7227138643068,36.0373647984268,964316.348999999,0.0,1.0
2019-04-10,37.18,37.29,36.88,37.06,670950,36.5585054080629,36.6666666666667,36.2635201573255,36.4405113077679,682356.15,0.0,1.0
2019-04-11,37.76,37.83,36.955,37.14,584082,37.1288102261554,37.1976401179941,36.3372664700098,36.5191740412979,594011.393999999,0.0,1.0
2019-04-12,37.54,38.1,37.49,37.94,728734,36.9124877089479,37.4631268436578,36.8633235004916,37.3058013765978,741122.478,0.0,1.0
2019-04-15,37.86,37.95,37.18,37.4,1122024,37.2271386430678,37.3156342182891,36.5585054080629,36.7748279252704,1141098.408,0.0,1.0
2019-04-16,37.6,38.2,37.355,38.0,734468,36.9714847590954,37.5614552605703,36.7305801376598,37.3647984267453,746953.956,0.0,1.0
2019-04-17,37.51,38.17,37.26,37.66,685722,36.8829891838741,37.5319567354966,36.6371681415929,37.0304818092429,697379.274000001,0.0,1.0
2019-04-18,37.65,37.83,36.95,37.63,549450,37.0206489675516,37.1976401179941,36.3323500491642,37.0009832841691,558790.65,0.0,1.0
2019-04-22,37.5,37.7,36.66,37.54,397516,36.8731563421829,37.0698131760079,36.047197640118,36.9124877089479,404273.772,0.0,1.0
2019-04-23,37.94,38.28,37.48,37.74,510485,37.3058013765978,37.6401179941003,36.8534906588004,37.1091445427729,519163.245000001,0.0,1.0
2019-04-24,37.6,37.99,37.53,37.75,307832,36.9714847590954,37.3549655850541,36.9026548672566,37.1189773844641,313065.144,0.0,1.0
2019-04-25,37.29,37.76,37.09,37.44,427362,36.6666666666667,37.1288102261554,36.4700098328417,36.8141592920354,434627.154,0.0,1.0
2019-04-26,38.35,38.5,37.18,37.43,398972,37.708947885939,37.8564405113078,36.5585054080629,36.8043264503441,405754.524,0.0,1.0
2019-04-29,38.55,38.59,38.25,38.41,200266,37.905604719764,37.944936086529,37.6106194690266,37.7679449360865,203670.522,0.0,1.0
2019-04-30,38.81,38.88,37.955,38.41,703332,38.1612586037365,38.2300884955752,37.3205506391347,37.7679449360865,715288.644,0.0,1.0
2019-05-01,38.01,39.31,37.9,38.86,913930,37.3746312684366,38.6529006882989,37.2664700098328,38.2104228121927,929466.809999999,0.0,1.0
2019-05-02,38.67,38.72,37.57,38.03,565965,38.023598820059,38.0727630285152,36.9419862340216,37.3942969518191,575586.405,0.0,1.0
2019-05-03,39.12,39.185,38.365,38.66,799204,38.4660766961652,38.5299901671583,37.7236971484759,38.0137659783678,812790.468,0.0,1.0
2019-05-06,38.54,38.85,38.43,38.5,386317,37.8957718780728,38.2005899705015,37.787610619469,37.8564405113078,392884.389,0.0,1.0
2019-05-07,37.8,38.58,37.65,38.16,643762,37.1681415929204,37.9351032448378,37.0206489675516,37.5221238938053,654705.953999999,0.0,1.0
2019-05-08,37.68,38.6,37.29,37.84,700134,37.0501474926254,37.9547689282203,36.6666666666667,37.2074729596854,712036.277999999,0.0,1.0
2019-05-09,39.21,39.485,37.6,38.0,1100752,38.5545722713864,38.8249754178958,36.9714847590954,37.3647984267453,1119464.784,0.0,1.0
2019-05-10,38.52,39.6,37.09,38.91,1456579,37.8761061946903,38.9380530973451,36.4700098328417,38.259587020649,1481340.843,0.0,1.0
2019-05-13,37.19,37.98,36.95,37.7,1164227,36.5683382497542,37.3451327433628,36.3323500491642,37.0698131760079,1184018.859,0.0,1.0
2019-05-14,37.49,38.16,37.16,37.28,871291,36.8633235004916,37.5221238938053,36.5388397246804,36.6568338249754,886102.947000001,0.0,1.0
2019-05-15,37.56,38.09,37.14,37.31,683309,36.9321533923304,37.4532940019666,36.5191740412979,36.6863323500492,694925.253,0.0,1.0
2019-05-16,38.24,38.57,37.94,38.24,629689,37.6007866273353,37.9252704031465,37.3058013765978,37.6007866273353,640393.713,0.0,1.0
2019-05-17,38.01,38.66,37.53,37.8,1065984,37.3746312684366,38.0137659783678,36.9026548672566,37.1681415929204,1084105.728,0.0,1.0
2019-05-20,38.37,38.67,37.63,37.78,492668,37.7286135693215,38.023598820059,37.0009832841691,37.1484759095379,501043.356,0.0,1.0
2019-05-21,38.33,39.0,38.18,38.45,666305,37.6892822025565,38.3480825958702,37.5417895771878,37.8072763028515,677632.185000001,0.0,1.0
2019-05-22,38.11,38.53,38.01,38.32,266622,37.4729596853491,37.8859390363815,37.3746312684366,37.6794493608653,271154.574,0.0,1.0
2019-05-23,37.77,38.23,37.47,37.87,331662,37.1386430678466,37.5909537856441,36.8436578171091,37.2369714847591,337300.254,0.0,1.0
2019-05-24,38.14,38.25,37.7,37.91,575169,37.5024582104228,37.6106194690266,37.0698131760079,37.2763028515241,584946.873,0.0,1.0
2019-05-28,37.67,38.64,37.63,38.35,907357,37.0403146509341,37.9941002949853,37.0009832841691,37.708947885939,922782.069,0.0,1.0
2019-05-29,37.54,37.92,37.21,37.25,451708,36.9124877089479,37.2861356932153,36.5880039331367,36.6273352999017,459387.036,0.0,1.0
2019-05-30,36.51,37.99,36.34,37.75,996167,35.8997050147493,37.3549655850541,35.732546705998,37.1189773844641,1013101.839,0.0,1.0
2019-05-31,37.33,37.36,35.87,36.28,1259360,36.7059980334317,36.7354965585054,35.2704031465093,35.6735496558505,1280769.12,0.0,1.0
2019-06-03,36.81,37.47,36.47,37.33,566983,36.1946902654867,36.8436578171091,35.8603736479843,36.7059980334317,576621.711,0.0,1.0
2019-06-04,37.44,37.485,36.42,37.17,948881,36.8141592920354,36.858407079646,35.811209439528,36.5486725663717,965011.977,0.0,1.0
2019-06-05,37.29,37.66,37.01,37.48,880456,36.6666666666667,37.0304818092429,36.3913470993117,36.8534906588004,895423.751999999,0.0,1.0
2019-06-06,38.2,38.38,37.28,37.28,583320,37.5614552605703,37.7384464110128,36.6568338249754,36.6568338249754,593236.44,0.0,1.0
2019-06-07,38.12,38.295,37.51,38.29,702825,37.4827925270403,37.6548672566372,36.8829891838741,37.6499508357915,714773.025,0.0,1.0
2019-06-10,37.85,38.59,37.7305,38.21,316964,37.2173058013766,37.944936086529,37.0998033431662,37.5712881022616,322352.388,0.0,1.0
2019-06-11,37.26,38.26,37.22,38.13,661210,36.6371681415929,37.6204523107178,36.5978367748279,37.4926253687316,672450.57,0.0,1.0
2019-06-12,36.93,37.48,36.76,37.33,408961,36.3126843657817,36.8534906588004,36.1455260570305,36.7059980334317,415913.337,0.0,1.0
2019-06-13,37.26,38.12,36.93,37.03,233001,36.6371681415929,37.4827925270403,36.3126843657817,36.4110127826942,236962.017,0.0,1.0
2019-06-14,36.54,37.26,36.43,37.22,685388,35.929203539823,36.6371681415929,35.8210422812193,36.5978367748279,697039.596,0.0,1.0
2019-06-17,37.4,37.61,36.2,36.59,597003,36.7748279252704,36.9813176007866,35.5948869223206,35.9783677482793,607152.051,0.0,1.0
2019-06-18,37.11,37.73,37.04,37.47,894147,36.4896755162242,37.0993117010816,36.4208456243854,36.8436578171091,909347.499,0.0,1.0
2019-06-19,37.66,37.71,36.81,37.29,1239357,37.0304818092429,37.0796460176991,36.1946902654867,36.6666666666667,1260426.069,0.0,1.0
2019-06-20,37.8,38.18,37.47,37.99,2100765,37.1681415929204,37.5417895771878,36.8436578171091,37.3549655850541,2136478.005,0.0,1.0
2019-06-21,37.9,38.04,37.44,37.54,596593,37.2664700098328,37.4041297935103,36.8141592920354,36.9124877089479,606735.081000001,0.0,1.0
2019-06-24,37.21,38.04,37.15,37.9,434128,36.5880039331367,37.4041297935103,36.5290068829892,37.2664700098328,441508.176,0.0,1.0
2019-06-25,36.49,37.36,36.23,37.31,876038,35.8800393313668,36.7354965585054,35.6243854473943,36.6863323500492,890930.645999999,0.0,1.0
2019-06-26,35.97,36.8,35.84,36.8,856571,35.3687315634218,36.1848574237955,35.2409046214356,36.1848574237955,871132.707000001,0.0,1.0
2019-06-27,36.22,36.55,35.78,36.03,706216,35.6145526057031,35.9390363815143,35.1819075712881,35.4277286135693,718221.671999999,0.0,1.0
2019-06-28,37.41,37.5,35.85,36.49,1561256,36.7846607669617,36.8731563421829,35.2507374631268,35.8800393313668,1587797.352,0.0,1.0
2019-07-01,37.34,38.55,36.81,37.74,686401,36.7158308751229,37.905604719764,36.1946902654867,37.1091445427729,698069.817,0.0,1.0
2019-07-02,37.08,37.43,36.36,37.21,728769,36.4601769911504,36.8043264503441,35.7522123893805,36.5880039331367,741158.073000001,0.0,1.0
2019-07-03,37.3,37.33,36.76,37.25,420286,36.6764995083579,36.7059980334317,36.1455260570305,36.6273352999017,427430.862,0.0,1.0
2019-07-05,37.34,37.51,37.07,37.08,391011,36.7158308751229,36.8829891838741,36.4503441494592,36.4601769911504,397658.187,0.0,1.0
2019-07-08,36.92,37.36,36.63,37.02,337161,36.3028515240905,36.7354965585054,36.0176991150443,36.401179941003,342892.737,0.0,1.0
2019-07-09,37.42,37.48,36.8,36.9,458049,36.7944936086529,36.8534906588004,36.1848574237955,36.283185840708,465835.833,0.0,1.0
2019-07-10,38.58,38.67,37.41,37.5,789414,37.9351032448378,38.023598820059,36.7846607669617,36.8731563421829,802834.037999999,0.0,1.0
2019-07-11,38.33,38.7,38.23,38.61,411881,37.6892822025565,38.0530973451327,37.5909537856441,37.9646017699115,418882.977,0.0,1.0
2019-07-12,38.37,38.72,38.3,38.47,543878,37.7286135693215,38.0727630285152,37.6597836774828,37.826941986234,553123.926,0.0,1.0
2019-07-15,38.6,38.63,38.153,38.48,276073,37.9547689282203,37.984267453294,37.5152409046214,37.8367748279253,280766.241,0.0,1.0
2019-07-16,38.7,39.33,38.38,38.59,593179,38.0530973451327,38.6725663716814,37.7384464110128,37.944936086529,603263.043000001,0.0,1.0
2019-07-17,38.73,39.06,38.33,38.79,523068,38.0825958702065,38.4070796460177,37.6892822025565,38.141592920354,531960.156,0.0,1.0
2019-07-18,39.0,39.1,38.367,38.57,566999,38.3480825958702,38.4464110127827,37.7256637168142,37.9252704031465,576637.983,0.0,1.0
2019-07-19,38.53,39.2,38.5,38.99,1097369,37.8859390363815,38.5447394296952,37.8564405113078,38.338249754179,1116024.273,0.0,1.0
2019-07-22,38.7,38.89,38.541,38.68,379801,38.0530973451327,38.2399213372665,37.8967551622419,38.0334316617502,386257.617,0.0,1.0
2019-07-23,38.86,38.99,38.06,38.89,376152,38.2104228121927,38.338249754179,37.4237954768928,38.2399213372665,382546.584,0.0,1.0
2019-07-24,38.92,39.22,38.58,38.83,318988,38.2694198623402,38.5644051130777,37.9351032448378,38.180924287119,324410.796,0.0,1.0
2019-07-25,38.95,39.28,38.8,38.86,624872,38.298918387414,38.6234021632252,38.1514257620452,38.2104228121927,635494.824,0.0,1.0
2019-07-26,39.71,39.88,38.955,39.07,606891,39.0462143559489,39.2133726647001,38.3038348082596,38.4169124877089,617208.147,0.0,1.0
2019-07-29,39.4,39.83,39.26,39.8,486110,38.7413962635202,39.1642084562439,38.6037364798427,39.1347099311701,494373.869999999,0.0,1.0
2019-07-30,39.51,39.59,39.14,39.15,855862,38.8495575221239,38.9282202556539,38.4857423795477,38.4955752212389,870411.654,0.0,1.0
2019-07-31,39.38,39.82,38.96,39.58,873810,38.7217305801377,39.1543756145526,38.3087512291052,38.9183874139626,888664.769999999,0.0,1.0
2019-08-01,39.77,40.57,39.385,39.43,1079713,39.1052114060964,39.8918387413963,38.7266470009833,38.7708947885939,1098068.121,0.0,1.0
2019-08-02,39.47,39.71,38.925,39.53,712190,38.8102261553589,39.0462143559489,38.2743362831858,38.8692232055064,724297.23,0.0,1.0
2019-08-05,37.8,39.08,37.21,38.97,791652,37.1681415929204,38.4267453294002,36.5880039331367,38.3185840707965,805110.083999999,0.0,1.0
2019-08-06,38.85,38.9,36.83,37.8,1103045,38.2005899705015,38.2497541789577,36.2143559488692,37.1681415929204,1121796.765,0.0,1.0
2019-08-07,39.49,39.755,38.11,38.54,909625,38.8298918387414,39.0904621435595,37.4729596853491,37.8957718780728,925088.625,0.0,1.0
2019-08-08,41.08,41.33,39.34,39.34,1044866,40.39331366765,40.6391347099312,38.6823992133727,38.6823992133727,1062628.722,0.0,1.0
2019-08-09,41.07,41.465,40.5,41.0,1175138,40.3834808259587,40.771878072763,39.8230088495575,40.31465093412,1195115.346,0.0,1.0
2019-08-12,39.89,41.32,39.89,41.11,1054056,39.2232055063914,40.6293018682399,39.2232055063914,40.4228121927237,1071974.952,0.0,1.0
2019-08-13,40.49,40.99,39.29,39.84,813632,39.8131760078663,40.3048180924287,38.6332350049164,39.1740412979351,827463.743999999,0.0,1.0
2019-08-14,40.03,40.62,39.67,40.08,708754,39.3608652900688,39.9410029498525,39.0068829891839,39.4100294985251,720802.818000001,0.0,1.0
2019-08-15,40.49,41.07,40.12,40.75,665551,39.8131760078663,40.3834808259587,39.4493608652901,40.0688298918387,676865.367,0.0,1.0
2019-08-16,40.83,41.2093,40.3657,40.82,644471,40.1474926253687,40.5204523107178,39.6909537856441,40.1376597836775,655427.007000001,0.0,1.0
2019-08-19,41.01,41.38,40.79,41.29,623608,40.3244837758112,40.6882989183874,40.1081612586037,40.5998033431662,634209.336,0.0,1.0
2019-08-20,41.4,41.56,40.52,41.01,792232,40.7079646017699,40.8652900688299,39.84267453294,40.3244837758112,805699.944,0.0,1.0
2019-08-21,41.3,41.95,41.29,41.84,1082993,40.6096361848574,41.2487708947886,40.5998033431662,41.1406096361849,1101403.881,0.0,1.0
2019-08-22,40.46,41.5,40.38,41.31,861815,39.7836774827925,40.8062930186824,39.7050147492625,40.6194690265487,876465.855000001,0.0,1.0
2019-08-23,39.59,40.56,39.0,40.29,434558,38.9282202556539,39.882005899705,38.3480825958702,39.6165191740413,441945.486,0.0,1.0
2019-08-26,40.46,40.49,39.78,40.08,628871,39.7836774827925,39.8131760078663,39.1150442477876,39.4100294985251,639561.807,0.0,1.0
2019-08-27,39.99,41.03,39.82,40.71,605709,39.3215339233038,40.3441494591937,39.1543756145526,40.0294985250737,616006.053000001,0.0,1.0
2019-08-28,39.7,40.34,39.63,39.98,599828,39.0363815142576,39.6656833824975,38.9675516224189,39.3117010816126,610025.076,0.0,1.0
2019-08-29,40.57,41.03,40.06,40.21,616448,39.8918387413963,40.3441494591937,39.3903638151426,39.5378564405113,626927.615999999,0.0,1.0
2019-08-30,41.74,41.78,40.605,40.8,997617,41.0422812192724,41.0816125860374,39.9262536873156,40.117994100295,1014576.489,0.0,1.0
2019-09-03,42.04,42.17,41.28,41.57,692776,41.3372664700098,41.4650934119961,40.5899705014749,40.8751229105211,704553.192000001,0.0,1.0
2019-09-04,42.25,42.695,41.92,42.39,618997,41.5437561455261,41.9813176007866,41.2192723697149,41.6814159292035,629519.948999999,0.0,1.0
2019-09-05,42.67,42.76,42.02,42.66,262573,41.9567354965585,42.0452310717797,41.3176007866273,41.9469026548673,267036.741,0.0,1.0
2019-09-06,42.79,42.97,42.57,42.74,387012,42.0747295968535,42.251720747296,41.858407079646,42.0255653883973,393591.204,0.0,1.0
2019-09-09,42.97,43.05,42.06,42.98,1073855,42.251720747296,42.330383480826,41.3569321533923,42.2615535889872,1092110.535,0.0,1.0
2019-09-10,41.77,42.75,41.31,42.75,825978,41.0717797443461,42.0353982300885,40.6194690265487,42.0353982300885,840019.626,0.0,1.0
2019-09-11,42.12,42.325,41.59,41.59,406205,41.4159292035398,41.6175024582104,40.8947885939036,40.8947885939036,413110.485,0.0,1.0
2019-09-12,42.54,42.9,41.91,42.36,228765,41.8289085545723,42.1828908554572,41.2094395280236,41.6519174041298,232654.005,0.0,1.0
2019-09-13,42.34,42.579,42.18,42.51,264236,41.6322517207473,41.8672566371681,41.4749262536873,41.7994100294985,268728.012,0.0,1.0
2019-09-16,41.85,42.38,41.64,42.15,581454,41.1504424778761,41.6715830875123,40.9439528023599,41.4454277286136,591338.718,0.0,1.0
2019-09-17,42.47,42.63,41.67,41.85,610665,41.7600786627335,41.9174041297935,40.9734513274336,41.1504424778761,621046.305000001,0.0,1.0
2019-09-18,41.89,43.0,41.32,42.29,622654,41.1897738446411,42.2812192723697,40.6293018682399,41.5830875122911,633239.118,0.0,1.0
2019-09-19,41.2,41.83,41.05,41.83,610263,40.5113077679449,41.1307767944936,40.3638151425762,41.1307767944936,620637.471000001,0.0,1.0
2019-09-20,42.14,42.66,41.23,41.48,1188569,41.4355948869223,41.9469026548673,40.5408062930187,40.7866273352999,1208774.673,0.0,1.0
2019-09-23,42.08,42.591,42.0,42.04,391025,41.3765978367748,41.8790560471976,41.2979351032448,41.3372664700098,397672.425,0.0,1.0
2019-09-24,41.56,42.8,41.52,42.34,409418,40.8652900688299,42.0845624385447,40.8259587020649,41.6322517207473,416378.106,0.0,1.0
2019-09-25,41.37,42.1,41.26,41.46,377209,40.6784660766962,41.3962635201573,40.5703048180924,40.7669616519174,383621.553,0.0,1.0
2019-09-26,41.29,41.54,41.08,41.32,473385,40.5998033431662,40.8456243854474,40.39331366765,40.6293018682399,481432.545,0.0,1.0
2019-09-27,40.81,41.38,40.56,41.23,540315,40.1278269419862,40.6882989183874,39.882005899705,40.5408062930187,549500.355000001,0.0,1.0
2019-09-30,41.59,41.69,40.81,40.89,880409,40.8947885939036,40.9931170108161,40.1278269419862,40.2064896755162,895375.953000001,0.0,1.0
2019-10-01,40.29,42.21,40.27,42.21,674002,39.6165191740413,41.5044247787611,39.5968534906588,41.5044247787611,685460.034,0.0,1.0
2019-10-02,40.05,41.35,39.6,40.15,709754,39.3805309734513,40.6588003933137,38.9380530973451,39.4788593903638,721819.818,0.0,1.0
2019-10-03,41.01,41.04,39.73,40.06,890726,40.3244837758112,40.353982300885,39.0658800393314,39.3903638151426,905868.342,0.0,1.0
2019-10-04,41.62,41.67,40.98,41.34,523843,40.9242871189774,40.9734513274336,40.2949852507375,40.6489675516224,532748.331,0.0,1.0
2019-10-07,41.55,41.95,41.18,41.58,670006,40.8554572271386,41.2487708947886,40.4916420845624,40.8849557522124,681396.102000001,0.0,1.0
2019-10-08,40.85,41.38,40.315,41.25,950408,40.1671583087512,40.6882989183874,39.6411012782694,40.5604719764012,966564.936000001,0.0,1.0
2019-10-09,40.98,41.47,40.51,41.07,472095,40.2949852507375,40.7767944936087,39.8328416912488,40.3834808259587,480120.615,0.0,1.0
2019-10-10,40.95,41.48,40.83,40.83,276708,40.2654867256637,40.7866273352999,40.1474926253687,40.1474926253687,281412.036,0.0,1.0
2019-10-11,41.39,41.63,41.01,41.2,545034,40.6981317600787,40.9341199606686,40.3244837758112,40.5113077679449,554299.578,0.0,1.0
2019-10-14,41.11,41.445,40.99,41.35,360127,40.4228121927237,40.7522123893805,40.3048180924287,40.6588003933137,366249.159,0.0,1.0
2019-10-15,41.06,41.585,40.83,41.13,893239,40.3736479842675,40.889872173058,40.1474926253687,40.4424778761062,908424.062999999,0.0,1.0
2019-10-16,40.93,41.15,40.13,41.0,1071009,40.2458210422812,40.4621435594887,39.4591937069813,40.31465093412,1089216.153,0.0,1.0
2019-10-17,41.51,41.7,40.95,41.24,615471,40.8161258603737,41.0029498525074,40.2654867256637,40.5506391347099,625934.006999999,0.0,1.0
2019-10-18,41.45,41.64,41.17,41.54,383126,40.7571288102262,40.9439528023599,40.4818092428712,40.8456243854474,389639.142,0.0,1.0
2019-10-21,41.54,41.87,41.24,41.62,569393,40.8456243854474,41.1701081612586,40.5506391347099,40.9242871189774,579072.681,0.0,1.0
2019-10-22,41.55,41.84,41.22,41.77,487842,40.8554572271386,41.1406096361849,40.5309734513274,41.0717797443461,496135.314,0.0,1.0
2019-10-23,41.51,41.83,41.26,41.48,496374,40.8161258603737,41.1307767944936,40.5703048180924,40.7866273352999,504812.357999999,0.0,1.0
2019-10-24,41.49,41.84,39.95,41.8,581921,40.7964601769912,41.1406096361849,39.2822025565388,41.1012782694199,591813.656999999,0.0,1.0
2019-10-25,41.41,41.98,41.41,41.64,1161499,40.7177974434612,41.2782694198623,40.7177974434612,40.9439528023599,1181244.483,0.0,1.0
2019-10-28,42.2,42.59,41.82,41.83,1234837,41.4945919370698,41.8780727630285,41.1209439528024,41.1307767944936,1255829.229,0.0,1.0
2019-10-29,41.27,42.36,41.23,42.24,687439,40.5801376597837,41.6519174041298,40.5408062930187,41.5339233038348,699125.463,0.0,1.0
2019-10-30,41.55,41.69,40.75,41.34,898989,40.8554572271386,40.9931170108161,40.0688298918387,40.6489675516224,914271.813000001,0.0,1.0
2019-10-31,42.5,42.59,41.25,41.79,986427,41.7895771878073,41.8780727630285,40.5604719764012,41.0914454277286,1003196.259,0.0,1.0
2019-11-01,41.96,42.57,41.27,42.57,977328,41.2586037364798,41.858407079646,40.5801376597837,41.858407079646,993942.576000001,0.0,1.0
2019-11-04,41.14,42.4,40.875,41.97,519807,40.4523107177974,41.6912487708948,40.1917404129794,41.2684365781711,528643.719000001,0.0,1.0
2019-11-05,41.5,41.56,40.63,40.96,661345,40.8062930186824,40.8652900688299,39.9508357915438,40.275319567355,672587.865,0.0,1.0
2019-11-06,40.42,41.59,40.37,41.59,745605,39.7443461160275,40.8947885939036,39.6951819075713,40.8947885939036,758280.285000001,0.0,1.0
2019-11-07,39.83,40.94,39.68,40.42,792978,39.1642084562439,40.2556538839725,39.0167158308751,39.7443461160275,806458.625999999,0.0,1.0
2019-11-08,39.86,40.04,39.235,39.78,1364420,39.1937069813176,39.3706981317601,38.5791543756146,39.1150442477876,1387615.14,0.0,1.0
2019-11-11,42.61,42.9,38.481,39.98,1415528,41.897738446411,42.1828908554572,37.8377581120944,39.3117010816126,1439591.976,0.0,1.0
2019-11-12,43.15,43.27,41.61,42.08,1042277,42.4287118977385,42.5467059980334,40.9144542772861,41.3765978367748,1059995.709,0.0,1.0
2019-11-13,42.975,43.97,42.62,43.19,994661,42.2566371681416,43.2350049164208,41.9075712881023,42.4680432645034,1011570.237,0.0,1.0
2019-11-14,42.97,43.37,42.5,42.94,630671,42.251720747296,42.6450344149459,41.7895771878073,42.2222222222222,641392.407,0.0,1.0
2019-11-15,43.57,44.07,42.83,43.14,614423,42.8416912487709,43.3333333333333,42.1140609636185,42.4188790560472,624868.191,0.0,1.0
2019-11-18,44.25,44.56,43.02,43.7,784563,43.5103244837758,43.8151425762045,42.3008849557522,42.9695181907571,797900.571,0.0,1.0
2019-11-19,44.92,45.08,43.32,44.17,618499,44.1691248770895,44.3264503441495,42.5958702064897,43.4316617502458,629013.483,0.0,1.0
2019-11-20,44.77,45.47,44.53,44.75,772434,44.0216322517208,44.7099311701082,43.7856440511308,44.0019665683383,785565.377999999,0.0,1.0
2019-11-21,43.75,44.92,43.57,44.92,501697,43.0186823992134,44.1691248770895,42.8416912487709,44.1691248770895,510225.849,0.0,1.0
2019-11-22,43.93,44.555,43.495,43.66,570320,43.1956735496559,43.8102261553589,42.7679449360865,42.9301868239921,580015.439999999,0.0,1.0
2019-11-25,44.93,45.09,43.9,44.13,770028,44.1789577187807,44.3362831858407,43.1661750245821,43.3923303834808,783118.476,0.0,1.0
2019-11-26,45.36,45.4,44.6,45.04,857518,44.6017699115044,44.6411012782694,43.8544739429695,44.2871189773845,872095.806,0.0,1.0
2019-11-27,45.5,45.68,45.02,45.49,432148,44.7394296951819,44.9164208456244,44.267453294002,44.7295968534907,439494.516,0.0,1.0
2019-11-29,45.09,45.72,45.01,45.5,236457,44.3362831858407,44.9557522123894,44.2576204523107,44.7394296951819,240476.769,0.0,1.0
2019-12-02,44.38,45.19,44.33,44.96,1150445,43.6381514257621,44.4346116027532,43.5889872173058,44.2084562438545,1170002.565,0.0,1.0
2019-12-03,44.47,44.63,43.57,44.45,836523,43.7266470009833,43.8839724680433,42.8416912487709,43.7069813176008,850743.891,0.0,1.0
2019-12-04,44.29,44.835,43.85,44.36,1229992,43.5496558505408,44.0855457227139,43.1170108161259,43.6184857423795,1250901.864,0.0,1.0
2019-12-05,44.98,45.14,44.075,44.37,654161,44.228121927237,44.385447394297,43.338249754179,43.6283185840708,665281.736999999,0.0,1.0
2019-12-06,44.93,45.44,44.733,45.1,547381,44.1789577187807,44.6804326450344,43.9852507374631,44.346116027532,556686.477,0.0,1.0
2019-12-09,44.8,45.33,44.2,44.8,846194,44.0511307767945,44.5722713864307,43.4611602753196,44.0511307767945,860579.298,0.0,1.0
2019-12-10,44.96,45.12,44.68,44.85,512445,44.2084562438545,44.3657817109145,43.9331366764995,44.1002949852507,521156.565,0.0,1.0
2019-12-11,45.17,45.4,44.237,45.1,328446,44.4149459193707,44.6411012782694,43.4975417895772,44.346116027532,334029.582,0.0,1.0
2019-12-12,44.04,45.53,43.81,45.2,621760,43.3038348082596,44.7689282202557,43.0776794493609,44.4444444444444,632329.92,0.0,1.0
2019-12-13,43.85,44.95,43.51,43.9,943409,43.1170108161259,44.1986234021632,42.7826941986234,43.1661750245821,959446.952999999,0.0,1.0
2019-12-16,43.86,44.78,43.8,44.16,838135,43.1268436578171,44.031465093412,43.0678466076696,43.4218289085546,852383.295,0.0,1.0
2019-12-17,44.14,44.56,43.81,44.05,944611,43.4021632251721,43.8151425762045,43.0776794493609,43.3136676499508,960669.387,0.0,1.0
2019-12-18,44.01,44.35,43.75,44.07,1251046,43.2743362831858,43.6086529006883,43.0186823992134,43.3333333333333,1272313.782,0.0,1.0
2019-12-19,46.17,46.54,43.78,44.18,1210096,45.3982300884956,45.7620452310718,43.0481809242871,43.4414945919371,1230667.632,0.0,1.0
2019-12-20,45.96,46.55,45.68,46.41,793305,45.1917404129794,45.771878072763,44.9164208456244,45.6342182890855,806791.184999999,0.0,1.0
2019-12-23,45.83,46.105,45.7,46.03,301021,45.0639134709931,45.3343166175025,44.9360865290069,45.2605703048181,306138.357,0.0,1.0
2019-12-24,45.9,45.96,45.64,45.78,114491,45.1327433628319,45.1917404129794,44.8770894788594,45.0147492625369,116437.347,0.0,1.0
2019-12-26,45.97,46.23,45.71,45.96,249388,45.2015732546706,45.4572271386431,44.9459193706981,45.1917404129794,253627.596,0.0,1.0
2019-12-27,45.97,46.19,45.86,46.19,306579,45.2015732546706,45.4178957718781,45.0934119960669,45.4178957718781,311790.843,0.0,1.0
2019-12-30,45.5,45.96,45.22,45.84,266331,44.7394296951819,45.1917404129794,44.4641101278269,45.0737463126844,270858.627,0.0,1.0
2019-12-31,45.965,46.11,42.81,45.52,688296,45.196656833825,45.3392330383481,42.094395280236,44.7590953785644,699997.032,0.0,1.0
2020-01-02,46.18,46.729,45.47,46.3,1572037,45.4080629301868,45.9478859390364,44.7099311701082,45.5260570304818,1598761.629,0.0,1.0
2020-01-03,46.02,46.52,45.68,45.69,545938,45.2507374631269,45.7423795476893,44.9164208456244,44.9262536873156,555218.945999999,0.0,1.0
2020-01-06,46.13,46.46,45.82,45.82,1173081,45.3588987217306,45.6833824975418,45.0540806293019,45.0540806293019,1193023.377,0.0,1.0
2020-01-07,45.47,46.3,45.43,45.76,866804,44.7099311701082,45.5260570304818,44.6705998033432,44.9950835791544,881539.667999999,0.0,1.0
2020-01-08,45.16,45.82,44.67,45.48,1403256,44.4051130776795,45.0540806293019,43.9233038348083,44.7197640117994,1427111.352,0.0,1.0
2020-01-09,45.69,45.88,45.36,45.47,762415,44.9262536873156,45.1130776794494,44.6017699115044,44.7099311701082,775376.055000001,0.0,1.0
2020-01-10,45.65,46.08,45.415,45.67,503712,44.8869223205506,45.3097345132743,44.6558505408063,44.9065880039331,512275.104,0.0,1.0
2020-01-13,45.6,45.945,45.259,45.68,552145,44.8377581120944,45.1769911504425,44.5024582104228,44.9164208456244,561531.465,0.0,1.0
2020-01-14,46.73,47.0,45.58,45.75,1559920,45.9488692232055,46.2143559488692,44.8180924287119,44.9852507374631,1586438.64,0.0,1.0
2020-01-15,46.99,47.45,46.588,46.64,1122427,46.204523107178,46.6568338249754,45.8092428711898,45.8603736479843,1141508.259,0.0,1.0
2020-01-16,47.73,47.86,47.17,47.57,1938726,46.9321533923304,47.0599803343166,46.3815142576205,46.7748279252704,1971684.342,0.0,1.0
2020-01-17,48.05,48.22,47.36,47.75,1083876,47.2468043264503,47.4139626352016,46.5683382497542,46.9518190757129,1102301.892,0.0,1.0
2020-01-21,48.33,48.75,47.96,48.13,821839,47.5221238938053,47.9351032448378,47.1583087512291,47.3254670599803,835810.263,0.0,1.0
2020-01-22,48.53,48.95,48.48,48.51,687081,47.7187807276303,48.1317600786627,47.669616519174,47.6991150442478,698761.377,0.0,1.0
2020-01-23,47.74,48.55,47.53,48.47,1277450,46.9419862340216,47.7384464110128,46.7354965585054,47.6597836774828,1299166.65,0.0,1.0
2020-01-24,47.23,47.97,46.84,47.83,1044812,46.4405113077679,47.1681415929204,46.0570304818092,47.0304818092429,1062573.804,0.0,1.0
2020-01-27,47.1,47.28,46.27,46.59,1177076,46.3126843657817,46.4896755162242,45.4965585054081,45.811209439528,1197086.292,0.0,1.0
2020-01-28,47.035,47.75,46.99,47.31,1378217,46.2487708947886,46.9518190757129,46.204523107178,46.5191740412979,1401646.689,0.0,1.0
2020-01-29,47.04,47.33,46.82,47.18,663686,46.2536873156342,46.5388397246804,46.0373647984268,46.3913470993117,674968.662,0.0,1.0
2020-01-30,47.38,47.64,46.24,46.77,1259494,46.5880039331367,46.8436578171091,45.4670599803343,45.9882005899705,1280905.398,0.0,1.0
2020-01-31,46.79,47.685,46.53,47.51,1038371,46.007866273353,46.8879056047198,45.7522123893805,46.7158308751229,1056023.307,0.0,1.0
2020-02-03,46.62,47.7,46.58,47.14,938030,45.8407079646018,46.9026548672566,45.8013765978368,46.3520157325467,953976.509999999,0.0,1.0
2020-02-04,47.42,47.68,45.68,46.97,867980,46.6273352999017,46.8829891838741,44.9164208456244,46.1848574237955,882735.66,0.0,1.0
2020-02-05,47.16,47.84,47.1,47.75,854512,46.3716814159292,47.0403146509341,46.3126843657817,46.9518190757129,869038.704,0.0,1.0
2020-02-06,47.4,47.85,47.23,47.23,870136,46.6076696165192,47.0501474926254,46.4405113077679,46.4405113077679,884928.311999999,0.0,1.0
2020-02-07,46.64,47.79,46.49,47.34,458003,45.8603736479843,46.9911504424779,45.7128810226155,46.5486725663717,465789.051,0.0,1.0
2020-02-10,47.4,47.42,46.42,46.42,585094,46.6076696165192,46.6273352999017,45.6440511307768,45.6440511307768,595040.598,0.0,1.0
2020-02-11,47.58,47.73,47.1,47.56,877819,46.7846607669617,46.9321533923304,46.3126843657817,46.7649950835792,892741.922999999,0.0,1.0
2020-02-12,47.09,47.71,47.04,47.64,1118941,46.3028515240905,46.9124877089479,46.2536873156342,46.8436578171091,1137962.997,0.0,1.0
2020-02-13,47.19,47.92,46.78,46.78,1588977,46.401179941003,47.1189773844641,45.9980334316618,45.9980334316618,1615989.609,0.0,1.0
2020-02-14,46.85,47.535,46.64,47.37,669458,46.0668633235005,46.740412979351,45.8603736479843,46.5781710914454,680838.786,0.0,1.0
2020-02-18,46.49,46.88,46.25,46.66,491814,45.7128810226155,46.0963618485742,45.4768928220256,45.8800393313668,500174.838,0.0,1.0
2020-02-19,46.92,47.34,46.07,46.56,589662,46.1356932153392,46.5486725663717,45.2999016715831,45.7817109144543,599686.254,0.0,1.0
2020-02-20,46.81,46.985,46.2,46.8,820382,46.0275319567355,46.1996066863324,45.4277286135693,46.0176991150443,834328.494,0.0,1.0
2020-02-21,46.37,47.08,46.21,46.88,697494,45.5948869223206,46.2930186823992,45.4375614552606,46.0963618485742,709351.397999999,0.0,1.0
2020-02-24,45.42,45.81,44.94,45.68,970575,44.6607669616519,45.0442477876106,44.188790560472,44.9164208456244,987074.775,0.0,1.0
2020-02-25,42.96,45.7,42.86,45.62,1717672,42.2418879056047,44.9360865290069,42.1435594886922,44.8574237954769,1746872.424,0.0,1.0
2020-02-26,39.79,43.87,39.75,42.65,2827143,39.1248770894789,43.1366764995084,39.0855457227139,41.937069813176,2875204.431,0.0,1.0
2020-02-27,38.28,39.9,37.345,39.32,2474040,37.6401179941003,39.2330383480826,36.7207472959685,38.6627335299902,2516098.68,0.0,1.0
2020-02-28,39.06,39.61,37.36,37.7,3073433,38.4070796460177,38.9478859390364,36.7354965585054,37.0698131760079,3125681.361,0.0,1.0
2020-03-02,37.8,39.61,37.0,39.39,2428990,37.1681415929204,38.9478859390364,36.3815142576205,38.7315634218289,2470282.83,0.0,1.0
2020-03-03,37.7,39.28,37.02,37.81,1915744,37.0698131760079,38.6234021632252,36.401179941003,37.1779744346116,1948311.648,0.0,1.0
2020-03-04,38.09,38.43,37.0,38.43,1128178,37.4532940019666,37.787610619469,36.3815142576205,37.787610619469,1147357.026,0.0,1.0
2020-03-05,35.39,37.68,35.23,37.35,1784429,34.7984267453294,37.0501474926254,34.6411012782694,36.7256637168142,1814764.293,0.0,1.0
2020-03-06,35.07,35.75,34.04,34.68,2162184,34.4837758112094,35.1524090462144,33.4709931170108,34.1002949852507,2198941.128,0.0,1.0
2020-03-09,29.96,33.94,29.88,33.04,2583685,29.4591937069813,33.3726647000983,29.3805309734513,32.4877089478859,2627607.645,0.0,1.0
2020-03-10,31.83,32.2,28.78,30.79,6132152,31.2979351032448,31.661750245821,28.298918387414,30.275319567355,6236398.58400001,0.0,1.0
2020-03-11,28.61,31.13,28.06,30.96,4013914,28.1317600786627,30.6096361848574,27.5909537856441,30.4424778761062,4082150.538,0.0,1.0
2020-03-12,25.54,28.16,23.505,26.0,5961610,25.1130776794494,27.6892822025565,23.1120943952802,25.5653883972468,6062957.36999999,0.0,1.0
2020-03-13,27.49,27.6,24.82,27.28,2279095,27.0304818092429,27.1386430678466,24.4051130776795,26.8239921337267,2317839.615,0.0,1.0
2020-03-16,20.51,25.81,19.63,24.66,2278350,20.1671583087512,25.3785644051131,19.3018682399213,24.2477876106195,2317081.95,0.0,1.0
2020-03-17,22.15,22.75,18.31,20.97,4174988,21.779744346116,22.369714847591,18.0039331366765,20.6194690265487,4245962.796,0.0,1.0
2020-03-18,20.7,22.53,19.52,21.0,4332921,20.353982300885,22.1533923303835,19.1937069813176,20.6489675516224,4406580.65699999,0.0,1.0
2020-03-19,24.01,24.61,19.99,20.81,2038488,23.6086529006883,24.1986234021632,19.6558505408063,20.4621435594887,2073142.296,0.0,1.0
2020-03-20,23.0,25.825,22.58,24.65,3026810,22.6155358898722,25.39331366765,22.2025565388397,24.2379547689282,3078265.77,0.0,1.0
2020-03-23,21.45,23.14,20.09,23.14,2547682,21.0914454277286,22.7531956735497,19.7541789577188,22.7531956735497,2590992.594,0.0,1.0
2020-03-24,23.88,24.43,22.99,23.06,2192425,23.4808259587021,24.0216322517207,22.6057030481809,22.6745329400197,2229696.225,0.0,1.0
2020-03-25,25.25,26.92,23.57,24.37,3066521,24.8279252704031,26.4700098328417,23.1760078662734,23.9626352015733,3118651.85700001,0.0,1.0
2020-03-26,27.01,27.795,25.635,26.22,1930033,26.5585054080629,27.330383480826,25.2064896755162,25.7817109144543,1962843.561,0.0,1.0
2020-03-27,27.33,27.78,25.31,25.76,1598011,26.8731563421829,27.3156342182891,24.8869223205506,25.3294001966568,1625177.187,0.0,1.0
2020-03-30,26.58,27.99,25.8,27.11,1643398,26.1356932153392,27.5221238938053,25.3687315634218,26.6568338249754,1671335.766,0.0,1.0
2020-03-31,27.23,27.78,25.91,26.58,2131407,26.7748279252704,27.3156342182891,25.4768928220256,26.1356932153392,2167640.919,0.0,1.0
2020-04-01,24.36,26.798,23.605,25.92,2003111,23.952802359882,26.3500491642085,23.2104228121927,25.4867256637168,2037163.887,0.0,1.0
2020-04-02,24.54,25.21,23.37,23.96,1535052,24.1297935103245,24.7885939036382,22.9793510324484,23.5594886922321,1561147.884,0.0,1.0
2020-04-03,21.87,24.63,20.94,24.13,3194714,21.5044247787611,24.2182890855457,20.5899705014749,23.7266470009833,3249024.13799999,0.0,1.0
2020-04-06,22.82,24.15,22.63,23.06,2292581,22.4385447394297,23.7463126843658,22.251720747296,22.6745329400197,2331554.877,0.0,1.0
2020-04-07,22.01,24.29,21.71,24.29,3806034,21.6420845624385,23.8839724680433,21.3470993117011,23.8839724680433,3870736.57800001,0.0,1.0
2020-04-08,23.47,23.8,21.72,22.07,4621740,23.0776794493609,23.4021632251721,21.3569321533923,21.701081612586,4700309.57999999,0.0,1.0
2020-04-09,24.92,25.21,23.8,24.39,4319728,24.5034414945919,24.7885939036382,23.4021632251721,23.9823008849558,4393163.37600001,0.0,1.0
2020-04-13,24.2,25.23,23.17,24.55,2983063,23.795476892822,24.8082595870207,22.7826941986234,24.1396263520157,3033775.071,0.0,1.0
2020-04-14,24.685,25.21,24.37,24.57,2077047,24.2723697148476,24.7885939036382,23.9626352015733,24.1592920353982,2112356.799,0.0,1.0
2020-04-15,23.55,24.36,23.47,23.61,1339210,23.1563421828909,23.952802359882,23.0776794493609,23.2153392330383,1361976.57,0.0,1.0
2020-04-16,22.27,23.525,22.1,23.48,2065264,21.897738446411,23.1317600786627,21.7305801376598,23.0875122910521,2100373.488,0.0,1.0
2020-04-17,25.28,25.44,23.07,23.12,3600969,24.8574237954769,25.0147492625369,22.6843657817109,22.7335299901672,3662185.473,0.0,1.0
2020-04-20,25.9,26.11,24.33,24.67,1529049,25.4670599803343,25.6735496558505,23.9233038348083,24.2576204523107,1555042.833,0.0,1.0
2020-04-21,25.6,26.09,24.91,25.17,1866209,25.1720747295969,25.653883972468,24.4936086529007,24.7492625368732,1897934.553,0.0,1.0
2020-04-22,25.8,26.539,25.23,26.06,2342765,25.3687315634218,26.0953785644051,24.8082595870207,25.6243854473943,2382592.005,0.0,1.0
2020-04-23,27.5,29.98,25.81,26.17,6406517,27.0403146509341,29.4788593903638,25.3785644051131,25.732546705998,6515427.78900001,0.0,1.0
2020-04-24,27.44,27.94,26.73,27.56,2635283,26.9813176007866,27.4729596853491,26.283185840708,27.0993117010816,2680082.811,0.0,1.0
2020-04-27,29.57,29.85,27.71,27.8,2577796,29.0757128810226,29.3510324483776,27.2468043264503,27.3352999016716,2621618.532,0.0,1.0
2020-04-28,30.03,31.53,29.21,30.29,1739441,29.5280235988201,31.0029498525074,28.7217305801377,29.7836774827925,1769011.497,0.0,1.0
2020-04-29,32.1,32.63,30.98,31.31,2917657,31.5634218289086,32.0845624385447,30.4621435594887,30.7866273352999,2967257.169,0.0,1.0
2020-04-30,32.19,32.24,30.27,31.26,3343468,31.6519174041298,31.701081612586,29.76401179941,30.7374631268437,3400306.956,0.0,1.0
2020-05-01,31.21,31.97,30.73,31.39,2328026,30.6882989183874,31.4355948869223,30.2163225172075,30.8652900688299,2367602.442,0.0,1.0
2020-05-04,31.83,31.86,30.235,30.59,2387112,31.2979351032448,31.3274336283186,29.7295968534907,30.07866273353,2427692.904,0.0,1.0
2020-05-05,31.4,32.69,31.18,32.12,1225606,30.8751229105211,32.1435594886922,30.6588003933137,31.5830875122911,1246441.302,0.0,1.0
2020-05-06,31.27,31.96,30.525,31.06,1408816,30.7472959685349,31.4257620452311,30.0147492625369,30.5408062930187,1432765.872,0.0,1.0
2020-05-07,30.35,32.89,30.2,31.49,1746111,29.84267453294,32.3402163225172,29.6951819075713,30.9636184857424,1775794.887,0.0,1.0
2020-05-08,30.71,31.83,30.44,31.5,992922,30.196656833825,31.2979351032448,29.9311701081613,30.9734513274336,1009801.674,0.0,1.0
2020-05-11,29.9,30.64,29.38,30.19,1062317,29.4001966568338,30.1278269419862,28.8888888888889,29.68534906588,1080376.389,0.0,1.0
2020-05-12,29.37,30.85,29.32,30.1,2009024,28.8790560471976,30.3343166175025,28.8298918387414,29.5968534906588,2043177.408,0.0,1.0
2020-05-13,28.63,29.68,27.79,29.19,2500674,28.1514257620452,29.1838741396264,27.3254670599803,28.7020648967552,2543185.458,0.0,1.0
2020-05-14,30.15,30.3,27.88,28.25,1388157,29.646017699115,29.7935103244838,27.4139626352016,27.7777777777778,1411755.669,0.0,1.0
2020-05-15,30.19,30.74,29.16,29.84,1140516,29.68534906588,30.2261553588987,28.6725663716814,29.3411996066863,1159904.772,0.0,1.0
2020-05-18,32.89,33.365,30.73,31.54,1811917,32.3402163225172,32.8072763028515,30.2163225172075,31.0127826941986,1842719.589,0.0,1.0
2020-05-19,32.84,33.95,32.76,33.07,1658938,32.291052114061,33.3824975417896,32.212389380531,32.5172074729597,1687139.946,0.0,1.0
2020-05-20,33.18,34.14,32.87,33.23,1157661,32.6253687315634,33.5693215339233,32.3205506391347,32.6745329400197,1177341.237,0.0,1.0
2020-05-21,32.23,33.275,32.19,32.87,953982,31.6912487708948,32.7187807276303,31.6519174041298,32.3205506391347,970199.694,0.0,1.0
2020-05-22,32.91,33.03,31.84,32.21,999845,32.3598820058997,32.4778761061947,31.3077679449361,31.6715830875123,1016842.365,0.0,1.0
2020-05-26,33.39,34.83,33.29,34.4,1085726,32.8318584070797,34.2477876106195,32.7335299901672,33.8249754178958,1104183.342,0.0,1.0
2020-05-27,35.0,35.87,33.72,35.39,3556531,34.4149459193707,35.2704031465093,33.1563421828909,34.7984267453294,3616992.027,0.0,1.0
2020-05-28,34.18,35.75,34.1,35.07,1119745,33.6086529006883,35.1524090462144,33.5299901671583,34.4837758112094,1138780.665,0.0,1.0
2020-05-29,34.65,34.785,33.58,33.63,1253487,34.070796460177,34.2035398230088,33.0186823992134,33.0678466076696,1274796.279,0.0,1.0
2020-06-01,35.06,35.58,34.49,34.78,829416,34.4739429695182,34.9852507374631,33.913470993117,34.1986234021632,843516.072,0.0,1.0
2020-06-02,35.95,36.19,35.34,36.02,1317744,35.3490658800393,35.5850540806293,34.7492625368732,35.4178957718781,1340145.648,0.0,1.0
2020-06-03,36.93,37.54,36.23,37.28,2195250,36.3126843657817,36.9124877089479,35.6243854473943,36.6568338249754,2232569.25,0.0,1.0
2020-06-04,36.4,37.41,36.295,36.92,1015452,35.7915437561455,36.7846607669617,35.6882989183874,36.3028515240905,1032714.684,0.0,1.0
2020-06-05,36.91,37.86,36.67,37.14,2658080,36.2930186823992,37.2271386430678,36.0570304818092,36.5191740412979,2703267.36,0.0,1.0
2020-06-08,38.17,39.2,37.09,37.5,2267104,37.5319567354966,38.5447394296952,36.4700098328417,36.8731563421829,2305644.768,0.0,1.0
2020-06-09,36.16,37.725,36.05,37.48,2015021,35.5555555555556,37.094395280236,35.4473942969518,36.8534906588004,2049276.357,0.0,1.0
2020-06-10,37.0,37.15,35.08,36.04,1702919,36.3815142576205,36.5290068829892,34.4936086529007,35.4375614552606,1731868.623,0.0,1.0
2020-06-11,34.09,36.19,33.84,35.13,1503418,33.5201573254671,35.5850540806293,33.2743362831858,34.5427728613569,1528976.106,0.0,1.0
2020-06-12,36.29,36.41,34.61,35.3,1726548,35.6833824975418,35.8013765978368,34.031465093412,34.7099311701082,1755899.316,0.0,1.0
2020-06-15,36.31,36.82,34.67,35.2,990726,35.7030481809243,36.204523107178,34.0904621435595,34.6116027531957,1007568.342,0.0,1.0
2020-06-16,35.97,37.84,35.47,37.74,1010485,35.3687315634218,37.2074729596854,34.8770894788594,37.1091445427729,1027663.245,0.0,1.0
2020-06-17,34.86,36.13,34.72,35.96,1561581,34.2772861356932,35.5260570304818,34.1396263520157,35.3588987217306,1588127.877,0.0,1.0
2020-06-18,33.99,35.23,33.88,34.72,2531254,33.4218289085546,34.6411012782694,33.3136676499508,34.1396263520157,2574285.318,0.0,1.0
2020-06-19,33.06,34.83,32.995,34.83,1439367,32.5073746312684,34.2477876106195,32.4434611602753,34.2477876106195,1463836.239,0.0,1.0
2020-06-22,31.99,33.3,31.89,33.0,1707968,31.4552605703048,32.7433628318584,31.3569321533923,32.4483775811209,1737003.456,0.0,1.0
2020-06-23,32.38,32.82,31.76,32.54,1754122,31.8387413962635,32.2713864306785,31.2291052114061,31.9960668633235,1783942.074,0.0,1.0
2020-06-24,31.55,32.0,30.64,31.87,1646487,31.0226155358899,31.4650934119961,30.1278269419862,31.3372664700098,1674477.279,0.0,1.0
2020-06-25,31.33,31.54,30.62,31.13,1171161,30.8062930186824,31.0127826941986,30.1081612586037,30.6096361848574,1191070.737,0.0,1.0
2020-06-26,30.85,31.26,29.83,30.72,2421732,30.3343166175025,30.7374631268437,29.3313667649951,30.2064896755162,2462901.444,0.0,1.0
2020-06-29,32.18,32.285,30.37,31.01,2370123,31.6420845624385,31.7453294001967,29.8623402163225,30.4916420845624,2410415.091,0.0,1.0
2020-06-30,31.71,32.43,31.53,32.19,1272581,31.1799410029499,31.8879056047198,31.0029498525074,31.6519174041298,1294214.877,0.0,1.0
2020-07-01,32.62,33.46,31.585,31.9,2099340,32.0747295968535,32.9006882989184,31.0570304818092,31.3667649950836,2135028.78,0.0,1.0
2020-07-02,32.91,33.4,32.65,33.13,1280216,32.3598820058997,32.8416912487709,32.1042281219272,32.5762045231072,1301979.672,0.0,1.0
2020-07-06,32.5,33.47,31.57,33.45,1854662,31.9567354965585,32.9105211406096,31.0422812192724,32.8908554572271,1886191.254,0.0,1.0
2020-07-07,32.72,33.51,31.84,32.09,2060877,32.173058013766,32.9498525073746,31.3077679449361,31.5535889872173,2095911.909,0.0,1.0
2020-07-08,33.43,33.58,31.71,32.56,1239052,32.8711897738446,33.0186823992134,31.1799410029499,32.015732546706,1260115.884,0.0,1.0
2020-07-09,33.71,33.865,32.84,33.4,1467073,33.1465093411996,33.298918387414,32.291052114061,32.8416912487709,1492013.241,0.0,1.0
2020-07-10,34.3,34.35,33.24,33.71,1819316,33.7266470009833,33.7758112094395,32.6843657817109,33.1465093411996,1850244.372,0.0,1.0
2020-07-13,33.29,35.16,33.25,34.76,1020577,32.7335299901672,34.5722713864307,32.6941986234022,34.1789577187807,1037926.809,0.0,1.0
2020-07-14,34.74,34.85,32.995,33.12,1399521,34.1592920353982,34.267453294002,32.4434611602753,32.5663716814159,1423312.857,0.0,1.0
2020-07-15,36.1,36.2,35.26,35.26,609308,35.4965585054081,35.5948869223206,34.6705998033432,34.6705998033432,619666.235999999,0.0,1.0
2020-07-16,36.05,37.41,35.68,35.84,1830937,35.4473942969518,36.7846607669617,35.0835791543756,35.2409046214356,1862062.929,0.0,1.0
2020-07-17,35.71,36.62,35.65,36.31,505476,35.1130776794494,36.007866273353,35.0540806293019,35.7030481809243,514069.091999999,0.0,1.0
2020-07-20,35.44,35.9,34.86,35.86,1146885,34.8475909537856,35.2999016715831,34.2772861356932,35.2605703048181,1166382.045,0.0,1.0
2020-07-21,35.11,36.58,34.99,35.46,608693,34.5231071779744,35.968534906588,34.4051130776795,34.8672566371681,619040.781000001,0.0,1.0
2020-07-22,35.24,35.775,34.74,35.01,635731,34.6509341199607,35.1769911504425,34.1592920353982,34.424778761062,646538.426999999,0.0,1.0
2020-07-23,34.92,35.63,34.12,35.11,1795640,34.3362831858407,35.0344149459194,33.5496558505408,34.5231071779744,1826165.88,0.0,1.0
2020-07-24,35.08,35.19,34.42,34.95,839835,34.4936086529007,34.6017699115044,33.8446411012783,34.3657817109145,854112.195,0.0,1.0
2020-07-27,35.35,35.57,34.53,35.03,389655,34.7590953785644,34.9754178957719,33.952802359882,34.4444444444444,396279.135,0.0,1.0
2020-07-28,35.06,35.43,34.9,35.2,310779,34.4739429695182,34.8377581120944,34.3166175024582,34.6116027531957,316062.243,0.0,1.0
2020-07-29,35.03,35.51,34.88,35.11,818342,34.4444444444444,34.9164208456244,34.2969518190757,34.5231071779744,832253.814000001,0.0,1.0
2020-07-30,35.54,36.1,34.32,34.67,816440,34.9459193706981,35.4965585054081,33.7463126843658,34.0904621435595,830319.480000001,0.0,1.0
2020-07-31,35.44,35.69,34.84,35.29,607311,34.8475909537856,35.0934119960669,34.2576204523107,34.7000983284169,617635.287000001,0.0,1.0
2020-08-03,36.58,36.78,35.17,35.72,931599,35.968534906588,36.165191740413,34.5821042281219,35.1229105211406,947436.183,0.0,1.0
2020-08-04,36.43,37.23,36.3445,36.52,743945,35.8210422812193,36.6076696165192,35.7369714847591,35.9095378564405,756592.064999999,0.0,1.0
2020-08-05,36.35,37.03,36.3,36.74,879564,35.7423795476893,36.4110127826942,35.693215339233,36.125860373648,894516.588,0.0,1.0
2020-08-06,37.38,37.7,36.3,36.37,900295,36.7551622418879,37.0698131760079,35.693215339233,35.7620452310718,915600.015,0.0,1.0
2020-08-07,36.87,37.34,36.34,37.11,690879,36.2536873156342,36.7158308751229,35.732546705998,36.4896755162242,702623.943,0.0,1.0
2020-08-10,36.6,36.74,34.66,34.91,1346212,35.9882005899705,36.125860373648,34.0806293018682,34.3264503441495,1369097.604,0.0,1.0
2020-08-11,37.98,38.99,36.86,37.44,1203182,37.3451327433628,38.338249754179,36.243854473943,36.8141592920354,1223636.094,0.0,1.0
2020-08-12,37.8,39.04,37.45,38.27,1251822,37.1681415929204,38.3874139626352,36.8239921337267,37.6302851524091,1273102.974,0.0,1.0
2020-08-13,37.49,38.0,37.2,37.55,785945,36.8633235004916,37.3647984267453,36.5781710914454,36.9223205506391,799306.065000001,0.0,1.0
2020-08-14,37.52,38.04,37.18,37.44,416921,36.8928220255654,37.4041297935103,36.5585054080629,36.8141592920354,424008.657,0.0,1.0
2020-08-17,37.83,37.87,36.695,37.59,684422,37.1976401179941,37.2369714847591,36.0816125860374,36.9616519174041,696057.174,0.0,1.0
2020-08-18,37.175,37.79,36.96,37.55,921041,36.5535889872173,37.1583087512291,36.3421828908555,36.9223205506391,936698.697,0.0,1.0
2020-08-19,37.41,38.2,37.13,37.31,559299,36.7846607669617,37.5614552605703,36.5093411996067,36.6863323500492,568807.082999999,0.0,1.0
2020-08-20,38.1,38.265,36.88,37.21,815495,37.4631268436578,37.6253687315634,36.2635201573255,36.5880039331367,829358.415000001,0.0,1.0
2020-08-21,38.06,38.37,37.74,38.11,1296370,37.4237954768928,37.7286135693215,37.1091445427729,37.4729596853491,1318408.29,0.0,1.0
2020-08-24,39.55,39.72,38.0,38.33,1032359,38.8888888888889,39.0560471976401,37.3647984267453,37.6892822025565,1049909.103,0.0,1.0
2020-08-25,40.17,40.43,39.83,39.99,1075494,39.4985250737463,39.7541789577188,39.1642084562439,39.3215339233038,1093777.398,0.0,1.0
2020-08-26,40.0,40.71,39.77,40.05,2705857,39.3313667649951,40.0294985250737,39.1052114060964,39.3805309734513,2751856.569,0.0,1.0
2020-08-27,40.0,40.7,39.76,40.05,2203439,39.3313667649951,40.0196656833825,39.0953785644051,39.3805309734513,2240897.463,0.0,1.0
2020-08-28,40.25,40.52,39.945,39.99,733179,39.5771878072763,39.84267453294,39.2772861356932,39.3215339233038,745643.043,0.0,1.0
2020-08-31,38.98,40.15,38.95,40.07,665753,38.3284169124877,39.4788593903638,38.298918387414,39.4001966568338,677070.801,0.0,1.0
2020-09-01,38.69,39.22,38.39,38.55,488691,38.0432645034415,38.5644051130777,37.748279252704,37.905604719764,496998.747,0.0,1.0
2020-09-02,38.59,38.79,38.35,38.79,421347,37.944936086529,38.141592920354,37.708947885939,38.141592920354,428509.899,0.0,1.0
2020-09-03,38.39,39.045,37.67,38.69,822037,37.748279252704,38.3923303834808,37.0403146509341,38.0432645034415,836011.629000001,0.0,1.0
2020-09-04,37.98,38.795,37.65,38.59,547473,37.3451327433628,38.1465093411996,37.0206489675516,37.944936086529,556780.041,0.0,1.0
2020-09-08,37.65,38.425,37.41,37.78,740598,37.0206489675516,37.7826941986234,36.7846607669617,37.1484759095379,753188.166,0.0,1.0
2020-09-09,37.1,37.85,37.0,37.85,492311,36.4798426745329,37.2173058013766,36.3815142576205,37.2173058013766,500680.287000001,0.0,1.0
2020-09-10,36.69,38.08,36.63,37.13,614313,36.0766961651917,37.4434611602753,36.0176991150443,36.5093411996067,624756.321000001,0.0,1.0
2020-09-11,36.55,36.8,36.08,36.65,934982,35.9390363815143,36.1848574237955,35.4768928220256,36.0373647984268,950876.693999999,0.0,1.0
2020-09-14,37.26,37.32,36.53,36.9,622004,36.6371681415929,36.6961651917404,35.9193706981318,36.283185840708,632578.068,0.0,1.0
2020-09-15,37.01,37.58,36.64,37.41,459415,36.3913470993117,36.9518190757129,36.0275319567355,36.7846607669617,467225.055,0.0,1.0
2020-09-16,37.31,37.66,37.13,37.36,806131,36.6863323500492,37.0304818092429,36.5093411996067,36.7354965585054,819835.226999999,0.0,1.0
2020-09-17,37.09,37.34,36.63,37.04,1410619,36.4700098328417,36.7158308751229,36.0176991150443,36.4208456243854,1434599.523,0.0,1.0
2020-09-18,35.48,37.13,35.2,37.06,1382366,34.8869223205506,36.5093411996067,34.6116027531957,36.4405113077679,1405866.222,0.0,1.0
2020-09-21,35.12,35.15,33.74,35.01,848330,34.5329400196657,34.5624385447394,33.1760078662734,34.424778761062,862751.61,0.0,1.0
2020-09-22,35.02,35.54,34.77,35.31,610152,34.4346116027532,34.9459193706981,34.188790560472,34.7197640117994,620524.584,0.0,1.0
2020-09-23,34.82,35.42,34.74,35.15,953046,34.2379547689282,34.8279252704031,34.1592920353982,34.5624385447394,969247.782000001,0.0,1.0
2020-09-24,35.05,35.53,34.3,34.65,880890,34.4641101278269,34.9360865290069,33.7266470009833,34.070796460177,895865.130000001,0.0,1.0
2020-09-25,35.33,35.65,34.74,34.97,599469,34.7394296951819,35.0540806293019,34.1592920353982,34.385447394297,609659.973,0.0,1.0
2020-09-28,35.72,36.32,35.65,35.75,738619,35.1229105211406,35.7128810226155,35.0540806293019,35.1524090462144,751175.523,0.0,1.0
2020-09-29,35.37,35.85,34.96,35.82,617790,34.7787610619469,35.2507374631268,34.3756145526057,35.2212389380531,628292.43,0.0,1.0
2020-09-30,36.27,37.28,35.41,35.68,2297774,35.6637168141593,36.6568338249754,34.8180924287119,35.0835791543756,2336836.158,0.0,1.0
2020-10-01,37.15,37.59,36.49,36.75,1303745,36.5290068829892,36.9616519174041,35.8800393313668,36.1356932153392,1325908.665,0.0,1.0
2020-10-02,37.07,37.61,36.06,36.43,565180,36.4503441494592,36.9813176007866,35.4572271386431,35.8210422812193,574788.06,0.0,1.0
2020-10-05,37.49,37.7025,36.84,37.09,711986,36.8633235004916,37.0722713864307,36.2241887905605,36.4700098328417,724089.762000001,0.0,1.0
2020-10-06,37.54,38.09,37.34,37.82,737536,36.9124877089479,37.4532940019666,36.7158308751229,37.1878072763029,750074.112,0.0,1.0
2020-10-07,37.81,38.24,37.12,38.0,1229562,37.1779744346116,37.6007866273353,36.4995083579154,37.3647984267453,1250464.554,0.0,1.0
2020-10-08,37.59,38.23,37.38,38.11,341670,36.9616519174041,37.5909537856441,36.7551622418879,37.4729596853491,347478.39,0.0,1.0
2020-10-09,37.17,37.85,37.11,37.74,194742,36.5486725663717,37.2173058013766,36.4896755162242,37.1091445427729,198052.614,0.0,1.0
2020-10-12,37.66,37.725,37.0069,37.09,553083,37.0304818092429,37.094395280236,36.3882989183874,36.4700098328417,562485.410999999,0.0,1.0
2020-10-13,36.83,37.97,36.52,37.39,987250,36.2143559488692,37.3352999016716,35.9095378564405,36.7649950835792,1004033.25,0.0,1.0
2020-10-14,36.56,37.36,36.35,36.81,467561,35.9488692232055,36.7354965585054,35.7423795476893,36.1946902654867,475509.537,0.0,1.0
2020-10-15,36.29,36.38,35.67,36.02,388078,35.6833824975418,35.771878072763,35.0737463126844,35.4178957718781,394675.326,0.0,1.0
2020-10-16,36.18,36.76,36.06,36.3,333360,35.5752212389381,36.1455260570305,35.4572271386431,35.693215339233,339027.12,0.0,1.0
2020-10-19,35.53,36.63,35.4,36.44,342739,34.9360865290069,36.0176991150443,34.8082595870207,35.8308751229105,348565.563,0.0,1.0
2020-10-20,35.69,36.35,35.63,35.88,601396,35.0934119960669,35.7423795476893,35.0344149459194,35.2802359882006,611619.731999999,0.0,1.0
2020-10-21,36.06,36.365,35.54,35.54,452635,35.4572271386431,35.7571288102262,34.9459193706981,34.9459193706981,460329.795,0.0,1.0
2020-10-22,36.85,37.19,36.31,36.31,627319,36.2340216322517,36.5683382497542,35.7030481809243,35.7030481809243,637983.423000001,0.0,1.0
2020-10-23,37.26,37.47,36.62,37.14,473711,36.6371681415929,36.8436578171091,36.007866273353,36.5191740412979,481764.087,0.0,1.0
2020-10-26,35.82,37.06,35.67,37.06,893522,35.2212389380531,36.4405113077679,35.0737463126844,36.4405113077679,908711.874,0.0,1.0
2020-10-27,36.0,36.175,35.39,35.96,538275,35.3982300884956,35.5703048180924,34.7984267453294,35.3588987217306,547425.675,0.0,1.0
2020-10-28,35.51,36.18,35.355,35.93,723169,34.9164208456244,35.5752212389381,34.76401179941,35.3294001966568,735462.873,0.0,1.0
2020-10-29,35.99,36.37,35.045,35.42,639842,35.3883972468043,35.7620452310718,34.4591937069813,34.8279252704031,650719.314,0.0,1.0
2020-10-30,36.13,36.18,35.41,35.83,608331,35.5260570304818,35.5752212389381,34.8180924287119,35.2310717797443,618672.627,0.0,1.0
2020-11-02,36.11,36.99,35.76,36.42,657202,35.5063913470993,36.3716814159292,35.1622418879056,35.811209439528,668374.434,0.0,1.0
2020-11-03,37.22,37.33,36.27,36.44,612987,36.5978367748279,36.7059980334317,35.6637168141593,35.8308751229105,623407.779,0.0,1.0
2020-11-04,38.63,38.89,36.76,37.3,538630,37.984267453294,38.2399213372665,36.1455260570305,36.6764995083579,547786.71,0.0,1.0
2020-11-05,39.26,39.37,35.6,37.84,1114664,38.6037364798427,38.7118977384464,35.0049164208456,37.2074729596854,1133613.288,0.0,1.0
2020-11-06,39.5,39.52,38.29,39.22,469495,38.8397246804326,38.8593903638152,37.6499508357915,38.5644051130777,477476.415000001,0.0,1.0
2020-11-09,40.93,43.76,40.86,41.78,1991687,40.2458210422812,43.0285152409046,40.1769911504425,41.0816125860374,2025545.679,0.0,1.0
2020-11-10,41.15,42.44,40.76,41.08,1115728,40.4621435594887,41.7305801376598,40.07866273353,40.39331366765,1134695.376,0.0,1.0
2020-11-11,40.51,41.9014,40.13,41.49,728176,39.8328416912488,41.2009832841691,39.4591937069813,40.7964601769912,740554.991999999,0.0,1.0
2020-11-12,40.78,41.61,40.35,40.69,1291947,40.0983284169125,40.9144542772861,39.6755162241888,40.0098328416912,1313910.099,0.0,1.0
2020-11-13,41.61,41.96,40.58,40.87,654475,40.9144542772861,41.2586037364798,39.9016715830875,40.1868239921337,665601.075000001,0.0,1.0
2020-11-16,41.91,42.67,41.03,42.3,731068,41.2094395280236,41.9567354965585,40.3441494591937,41.5929203539823,743496.156,0.0,1.0
2020-11-17,42.47,42.83,41.39,41.39,1114899,41.7600786627335,42.1140609636185,40.6981317600787,40.6981317600787,1133852.283,0.0,1.0
2020-11-18,41.995,43.07,41.81,43.0,703518,41.2930186823992,42.3500491642085,41.1111111111111,42.2812192723697,715477.806,0.0,1.0
2020-11-19,41.13,42.41,40.54,41.63,373105,40.4424778761062,41.701081612586,39.8623402163225,40.9341199606686,379447.785,0.0,1.0
2020-11-20,40.79,41.36,40.475,40.98,897699,40.1081612586037,40.6686332350049,39.7984267453294,40.2949852507375,912959.883000001,0.0,1.0
2020-11-23,42.23,42.31,40.83,40.87,933722,41.5240904621436,41.6027531956736,40.1474926253687,40.1868239921337,949595.273999999,0.0,1.0
2020-11-24,42.3,43.55,42.25,42.68,1058730,41.5929203539823,42.8220255653884,41.5437561455261,41.9665683382498,1076728.41,0.0,1.0
2020-11-25,42.39,43.09,41.21,42.48,806876,41.6814159292035,42.369714847591,40.5211406096362,41.7699115044248,820592.892000001,0.0,1.0
2020-11-27,42.59,42.88,41.83,42.07,1829264,41.8780727630285,42.1632251720747,41.1307767944936,41.3667649950836,1860361.488,0.0,1.0
2020-11-30,41.78,42.295,41.19,42.11,1121523,41.0816125860374,41.5880039331367,40.5014749262537,41.4060963618486,1140588.891,0.0,1.0
2020-12-01,42.94,43.15,41.96,42.34,830837,42.2222222222222,42.4287118977385,41.2586037364798,41.6322517207473,844961.229000001,0.0,1.0
2020-12-02,44.2,44.28,42.605,43.08,1196502,43.4611602753196,43.5398230088496,41.8928220255654,42.3598820058997,1216842.534,0.0,1.0
2020-12-03,43.84,44.66,43.46,44.19,665218,43.1071779744346,43.913470993117,42.7335299901672,43.4513274336283,676526.706,0.0,1.0
2020-12-04,43.25,44.59,43.13,44.18,680710,42.5270403146509,43.8446411012783,42.409046214356,43.4414945919371,692282.070000001,0.0,1.0
2020-12-07,43.86,44.005,42.83,43.19,756926,43.1268436578171,43.2694198623402,42.1140609636185,42.4680432645034,769793.742,0.0,1.0
2020-12-08,43.76,44.36,43.38,43.96,673613,43.0285152409046,43.6184857423795,42.6548672566372,43.2251720747296,685064.421,0.0,1.0
2020-12-09,43.15,44.75,42.42,44.37,499877,42.4287118977385,44.0019665683383,41.7109144542773,43.6283185840708,508374.908999999,0.0,1.0
2020-12-10,43.01,43.45,41.7604,43.1,907293,42.291052114061,42.7236971484759,41.0623402163225,42.3795476892822,922716.980999999,0.0,1.0
2020-12-11,42.795,43.64,42.63,43.02,794990,42.0796460176991,42.9105211406096,41.9174041297935,42.3008849557522,808504.83,0.0,1.0
2020-12-14,42.66,43.84,42.45,42.97,669366,41.9469026548673,43.1071779744346,41.740412979351,42.251720747296,680745.221999999,0.0,1.0
2020-12-15,42.21,43.41,41.53,43.03,925854,41.5044247787611,42.6843657817109,40.8357915437562,42.3107177974435,941593.517999999,0.0,1.0
2020-12-16,41.46,42.495,41.275,42.47,756298,40.7669616519174,41.7846607669617,40.5850540806293,41.7600786627335,769155.066,0.0,1.0
2020-12-17,42.27,42.79,40.94,41.61,882159,41.5634218289086,42.0747295968535,40.2556538839725,40.9144542772861,897155.702999999,0.0,1.0
2020-12-18,41.66,42.29,41.365,42.29,1420560,40.9636184857424,41.5830875122911,40.6735496558505,41.5830875122911,1444709.52,0.0,1.0
2020-12-21,40.88,41.1349,40.3434,40.99,1486261,40.196656833825,40.4472959685349,39.6690265486726,40.3048180924287,1511527.437,0.0,1.0
2020-12-22,40.13,41.41,39.615,41.12,1145658,39.4591937069813,40.7177974434612,38.952802359882,40.4326450344149,1165134.186,0.0,1.0
2020-12-23,41.22,41.76,40.15,40.69,598303,40.5309734513274,41.0619469026549,39.4788593903638,40.0098328416912,608474.151,0.0,1.0
2020-12-24,41.67,41.73,40.99,41.33,97510,40.9734513274336,41.0324483775811,40.3048180924287,40.6391347099312,99167.6700000001,0.0,1.0
2020-12-28,43.14,43.32,41.68,41.77,610650,42.4188790560472,42.5958702064897,40.9832841691249,41.0717797443461,621031.05,0.0,1.0
2020-12-29,43.22,43.54,42.7,43.38,1057613,42.4975417895772,42.8121927236972,41.9862340216323,42.6548672566372,1075592.421,0.0,1.0
2020-12-30,42.83,43.68,42.23,43.03,480442,42.1140609636185,42.9498525073746,41.5240904621436,42.3107177974435,488609.514,0.0,1.0
2020-12-31,42.6,43.65,42.3583,42.7,1887281,41.8879056047198,42.9203539823009,41.6502458210423,41.9862340216323,1919364.777,0.0,1.0
2021-01-04,40.87,42.49,40.41,42.45,1160814,40.1868239921337,41.779744346116,39.7345132743363,41.740412979351,1180547.838,0.0,1.0
2021-01-05,40.74,41.61,40.47,41.4,562615,40.0589970501475,40.9144542772861,39.7935103244838,40.7079646017699,572179.455,0.0,1.0
2021-01-06,41.32,41.9411,40.52,40.97,675960,40.6293018682399,41.2400196656834,39.84267453294,40.2851524090462,687451.32,0.0,1.0
2021-01-07,41.6,42.0,40.14,41.24,641931,40.9046214355949,41.2979351032448,39.4690265486726,40.5506391347099,652843.827,0.0,1.0
2021-01-08,41.49,42.4835,41.33,41.72,797957,40.7964601769912,41.7733529990167,40.6391347099312,41.0226155358899,811522.268999999,0.0,1.0
2021-01-11,40.38,42.0967,39.96,40.98,686916,39.7050147492625,41.3930186823992,39.2920353982301,40.2949852507375,698593.572000001,0.0,1.0
2021-01-12,40.12,41.2759,39.84,40.51,633332,39.4493608652901,40.5859390363815,39.1740412979351,39.8328416912488,644098.643999999,0.0,1.0
2021-01-13,39.61,40.64,39.32,39.97,662255,38.9478859390364,39.960668633235,38.6627335299902,39.3018682399213,673513.335,0.0,1.0
2021-01-14,39.91,41.34,39.575,39.78,1006656,39.2428711897738,40.6489675516224,38.913470993117,39.1150442477876,1023769.152,0.0,1.0
2021-01-15,39.73,40.03,38.84,39.71,595189,39.0658800393314,39.3608652900688,38.1907571288102,39.0462143559489,605307.213,0.0,1.0
2021-01-19,40.36,40.55,39.33,40.07,1266554,39.68534906588,39.8721730580138,38.6725663716814,39.4001966568338,1288085.418,0.0,1.0
2021-01-20,41.5,41.91,40.74,41.32,970737,40.8062930186824,41.2094395280236,40.0589970501475,40.6293018682399,987239.529,0.0,1.0
2021-01-21,40.97,41.85,40.66,41.48,1348354,40.2851524090462,41.1504424778761,39.9803343166175,40.7866273352999,1371276.018,0.0,1.0
2021-01-22,40.63,41.03,39.97,40.85,589749,39.9508357915438,40.3441494591937,39.3018682399213,40.1671583087512,599774.732999999,0.0,1.0
2021-01-25,41.74,41.86,40.31,40.53,950390,41.0422812192724,41.1602753195674,39.6361848574238,39.8525073746313,966546.63,0.0,1.0
2021-01-26,42.0,42.5,41.42,42.02,767011,41.2979351032448,41.7895771878073,40.7276302851524,41.3176007866273,780050.187000001,0.0,1.0
2021-01-27,40.66,41.86,39.29,41.82,1659064,39.9803343166175,41.1602753195674,38.6332350049164,41.1209439528024,1687268.088,0.0,1.0
2021-01-28,40.88,42.21,40.03,40.92,869266,40.196656833825,41.5044247787611,39.3608652900688,40.23598820059,884043.522,0.0,1.0
2021-01-29,40.23,41.995,39.69,40.36,1058248,39.5575221238938,41.2930186823992,39.0265486725664,39.68534906588,1076238.216,0.0,1.0
2021-02-01,42.37,42.48,40.63,40.63,1326420,41.661750245821,41.7699115044248,39.9508357915438,39.9508357915438,1348969.14,0.0,1.0
2021-02-02,43.18,43.87,42.29,42.74,635748,42.4582104228122,43.1366764995084,41.5830875122911,42.0255653883973,646555.716,0.0,1.0
2021-02-03,43.26,43.65,42.26,43.08,1094289,42.5368731563422,42.9203539823009,41.5535889872173,42.3598820058997,1112891.913,0.0,1.0
2021-02-04,43.67,43.815,42.53,43.45,567477,42.9400196656834,43.0825958702065,41.819075712881,42.7236971484759,577124.109,0.0,1.0
2021-02-05,44.33,44.7,43.57,44.04,1478362,43.5889872173058,43.952802359882,42.8416912487709,43.3038348082596,1503494.154,0.0,1.0
2021-02-08,45.14,45.22,44.05,44.05,1536050,44.385447394297,44.4641101278269,43.3136676499508,43.3136676499508,1562162.85,0.0,1.0
2021-02-09,45.26,45.65,44.31,44.89,763116,44.5034414945919,44.8869223205506,43.5693215339233,44.1396263520157,776088.972000001,0.0,1.0
2021-02-10,45.35,45.54,44.45,45.21,807452,44.5919370698132,44.7787610619469,43.7069813176008,44.4542772861357,821178.684,0.0,1.0
2021-02-11,45.52,45.77,44.75,44.75,789898,44.7590953785644,45.0049164208456,44.0019665683383,44.0019665683383,803326.266,0.0,1.0
2021-02-12,45.47,45.7,44.475,45.69,507242,44.7099311701082,44.9360865290069,43.7315634218289,44.9262536873156,515865.113999999,0.0,1.0
2021-02-16,45.24,45.95,45.09,45.46,435011,44.4837758112094,45.1819075712881,44.3362831858407,44.7000983284169,442406.187,0.0,1.0
2021-02-17,45.46,45.75,44.41,44.81,494221,44.7000983284169,44.9852507374631,43.6676499508358,44.0609636184858,502622.757,0.0,1.0
2021-02-18,44.51,45.63,44.5,45.33,718583,43.7659783677483,44.8672566371681,43.756145526057,44.5722713864307,730798.911,0.0,1.0
2021-02-19,45.2,45.66,43.86,44.4,663612,44.4444444444444,44.8967551622419,43.1268436578171,43.6578171091445,674893.404000001,0.0,1.0
2021-02-22,46.35,46.51,44.605,45.57,912462,45.5752212389381,45.732546705998,43.8593903638151,44.8082595870207,927973.853999999,0.0,1.0
2021-02-23,46.32,47.91,45.82,46.26,2830296,45.5457227138643,47.1091445427729,45.0540806293019,45.4867256637168,2878411.032,0.0,1.0
2021-02-24,45.5,47.08,45.44,45.97,2743215,44.7394296951819,46.2930186823992,44.6804326450344,45.2015732546706,2789849.655,0.0,1.0
2021-02-25,44.0,46.01,43.8,45.23,508450,43.2645034414946,45.2409046214356,43.0678466076696,44.4739429695182,517093.65,0.0,1.0
2021-02-26,43.9,45.23,43.81,44.25,2904815,43.1661750245821,44.4739429695182,43.0776794493609,43.5103244837758,2954196.855,0.0,1.0
2021-03-01,45.46,46.48,44.265,44.27,1001160,44.7000983284169,45.7030481809243,43.5250737463127,43.5299901671583,1018179.72,0.0,1.0
2021-03-02,44.89,46.25,44.67,45.69,823435,44.1396263520157,45.4768928220256,43.9233038348083,44.9262536873156,837433.395000001,0.0,1.0
2021-03-03,45.41,45.9575,44.32,44.77,644563,44.6509341199607,45.1892822025565,43.5791543756146,44.0216322517208,655520.571,0.0,1.0
2021-03-04,45.02,45.685,44.4449,45.46,687340,44.267453294002,44.92133726647,43.7019665683382,44.7000983284169,699024.779999999,0.0,1.0
2021-03-05,44.37,45.93,43.64,45.07,1771196,43.6283185840708,45.1622418879056,42.9105211406096,44.3166175024582,1801306.332,0.0,1.0
2021-03-08,45.6,46.45,44.61,44.82,1391978,44.8377581120944,45.6735496558506,43.8643067846608,44.070796460177,1415641.626,0.0,1.0
2021-03-09,45.83,46.42,44.99,45.82,791829,45.0639134709931,45.6440511307768,44.2379547689282,45.0540806293019,805290.093,0.0,1.0
2021-03-10,45.88,46.77,45.26,46.12,719190,45.1130776794494,45.9882005899705,44.5034414945919,45.3490658800393,731416.229999999,0.0,1.0
2021-03-11,46.58,46.79,45.63,46.52,1393732,45.8013765978368,46.007866273353,44.8672566371681,45.7423795476893,1417425.444,0.0,1.0
2021-03-12,46.45,47.46,46.27,47.0,1013935,45.6735496558506,46.6666666666667,45.4965585054081,46.2143559488692,1031171.895,0.0,1.0
2021-03-15,47.01,47.07,45.8,46.64,936822,46.2241887905605,46.283185840708,45.0344149459194,45.8603736479843,952747.973999999,0.0,1.0
2021-03-16,47.86,48.49,47.15,47.33,2182960,47.0599803343166,47.6794493608653,46.361848574238,46.5388397246804,2220070.32,0.0,1.0
2021-03-17,47.71,47.965,46.95,47.8,749081,46.9124877089479,47.1632251720747,46.165191740413,47.0009832841691,761815.377,0.0,1.0
2021-03-18,46.58,47.66,46.305,47.27,508991,45.8013765978368,46.8633235004916,45.5309734513274,46.4798426745329,517643.847,0.0,1.0
2021-03-19,46.38,46.865,46.01,46.31,1099771,45.6047197640118,46.0816125860374,45.2409046214356,45.5358898721731,1118467.107,0.0,1.0
2021-03-22,46.95,47.36,45.72,46.08,713790,46.165191740413,46.5683382497542,44.9557522123894,45.3097345132743,725924.43,0.0,1.0
2021-03-23,45.27,46.68,45.12,46.34,661459,44.5132743362832,45.8997050147493,44.3657817109145,45.5653883972468,672703.803,0.0,1.0
2021-03-24,43.27,45.73,43.11,45.5,1120527,42.5467059980334,44.9655850540806,42.3893805309735,44.7394296951819,1139575.959,0.0,1.0
2021-03-25,43.27,44.07,42.17,43.13,860599,42.5467059980334,43.3333333333333,41.4650934119961,42.409046214356,875229.183000001,0.0,1.0
2021-03-26,43.16,43.93,42.22,43.29,806632,42.4385447394297,43.1956735496559,41.5142576204523,42.5663716814159,820344.744,0.0,1.0
2021-03-29,43.0,43.74,42.62,43.0,585923,42.2812192723697,43.0088495575221,41.9075712881023,42.2812192723697,595883.691,0.0,1.0
2021-03-30,43.48,43.78,42.58,43.12,583507,42.7531956735497,43.0481809242871,41.8682399213373,42.3992133726647,593426.618999999,0.0,1.0
2021-03-31,43.29,44.24,43.19,43.19,1009892,42.5663716814159,43.5004916420846,42.4680432645034,42.4680432645034,1027060.164,0.0,1.0
2021-04-01,43.83,44.095,43.05,43.64,1170537,43.0973451327434,43.3579154375615,42.330383480826,42.9105211406096,1190436.129,0.0,1.0
2021-04-05,44.23,44.9,43.87,44.36,860652,43.4906588003933,44.149459193707,43.1366764995084,43.6184857423795,875283.084,0.0,1.0
2021-04-06,44.95,45.285,43.87,44.24,677826,44.1986234021632,44.5280235988201,43.1366764995084,43.5004916420846,689349.042,0.0,1.0
2021-04-07,45.96,46.04,44.97,45.15,984496,45.1917404129794,45.2704031465093,44.2182890855457,44.3952802359882,1001232.432,0.0,1.0
2021-04-08,45.71,46.3,45.39,45.77,2099630,44.9459193706981,45.5260570304818,44.6312684365782,45.0049164208456,2135323.71,0.0,1.0
2021-04-09,45.48,46.07,45.23,45.69,788229,44.7197640117994,45.2999016715831,44.4739429695182,44.9262536873156,801628.893,0.0,1.0
2021-04-12,44.28,45.78,44.11,45.31,986997,43.5398230088496,45.0147492625369,43.3726647000983,44.5526057030482,1003775.949,0.0,1.0
2021-04-13,44.2,44.52,43.37,44.05,1308090,43.4611602753196,43.7758112094395,42.6450344149459,43.3136676499508,1330327.53,0.0,1.0
2021-04-14,44.25,45.09,44.01,44.11,1149925,43.5103244837758,44.3362831858407,43.2743362831858,43.3726647000983,1169473.725,0.0,1.0
2021-04-15,44.75,44.79,44.1673,44.47,435133,44.0019665683383,44.0412979351032,43.4290068829892,43.7266470009833,442530.261,0.0,1.0
2021-04-16,44.99,45.39,44.72,45.09,344432,44.2379547689282,44.6312684365782,43.9724680432645,44.3362831858407,350287.344,0.0,1.0
2021-04-19,45.92,46.17,44.8,45.09,938259,45.1524090462144,45.3982300884956,44.0511307767945,44.3362831858407,954209.402999999,0.0,1.0
2021-04-20,45.97,46.19,45.26,45.77,634799,45.2015732546706,45.4178957718781,44.5034414945919,45.0049164208456,645590.583,0.0,1.0
2021-04-21,47.25,47.27,45.21,45.74,658336,46.4601769911504,46.4798426745329,44.4542772861357,44.9754178957719,669527.712000001,0.0,1.0
2021-04-22,47.01,47.37,46.48,46.86,364483,46.2241887905605,46.5781710914454,45.7030481809243,46.0766961651917,370679.211,0.0,1.0
2021-04-23,47.24,47.78,46.675,47.42,495932,46.4503441494592,46.9813176007866,45.8947885939036,46.6273352999017,504362.844,0.0,1.0
2021-04-26,46.83,48.15,46.635,47.67,654563,46.047197640118,47.3451327433628,45.8554572271386,46.8731563421829,665690.571,0.0,1.0
2021-04-27,46.82,47.36,46.73,46.92,791816,46.0373647984268,46.5683382497542,45.9488692232055,46.1356932153392,805276.871999999,0.0,1.0
2021-04-28,46.52,47.25,46.19,46.91,847852,45.7423795476893,46.4601769911504,45.4178957718781,46.125860373648,862265.484,0.0,1.0
2021-04-29,47.31,47.96,46.76,46.76,714984,46.5191740412979,47.1583087512291,45.9783677482793,45.9783677482793,727138.728000001,0.0,1.0
2021-04-30,46.94,47.92,46.59,46.98,884697,46.1553588987217,47.1189773844641,45.811209439528,46.1946902654867,899736.849000001,0.0,1.0
2021-05-03,46.96,47.42,46.43,47.23,459240,46.1750245821042,46.6273352999017,45.653883972468,46.4405113077679,467047.08,0.0,1.0
2021-05-04,46.13,47.07,45.745,46.9,490028,45.3588987217306,46.283185840708,44.9803343166175,46.1160275319567,498358.476,0.0,1.0
2021-05-05,45.76,47.06,45.625,46.39,337770,44.9950835791544,46.2733529990167,44.8623402163225,45.6145526057031,343512.09,0.0,1.0
2021-05-06,45.63,46.5,44.77,46.23,650578,44.8672566371681,45.7227138643068,44.0216322517208,45.4572271386431,661637.826000001,0.0,1.0
2021-05-07,44.25,46.55,43.9,45.47,1870304,43.5103244837758,45.771878072763,43.1661750245821,44.7099311701082,1902099.168,0.0,1.0
2021-05-10,43.77,45.1,43.66,44.4,606710,43.0383480825959,44.346116027532,42.9301868239921,43.6578171091445,617024.069999999,0.0,1.0
2021-05-11,43.97,44.54,43.01,43.38,835150,43.2350049164208,43.795476892822,42.291052114061,42.6548672566372,849347.550000001,0.0,1.0
2021-05-12,43.24,43.97,42.84,43.97,913091,42.5172074729597,43.2350049164208,42.1238938053097,43.2350049164208,928613.547,0.0,1.0
2021-05-13,43.46,44.23,43.01,43.55,1497549,42.7335299901672,43.4906588003933,42.291052114061,42.8220255653884,1523007.333,0.0,1.0
2021-05-14,44.06,44.27,43.51,44.06,644261,43.3235004916421,43.5299901671583,42.7826941986234,43.3235004916421,655213.437,0.0,1.0
2021-05-17,43.89,44.26,43.51,43.75,529075,43.1563421828909,43.5201573254671,42.7826941986234,43.0186823992134,538069.274999999,0.0,1.0
2021-05-18,44.44,44.92,43.62,44.0,1097096,43.6971484759095,44.1691248770895,42.8908554572271,43.2645034414946,1115746.632,0.0,1.0
2021-05-19,43.99,44.13,43.65,43.88,471378,43.2546705998033,43.3923303834808,42.9203539823009,43.1465093411996,479391.426000001,0.0,1.0
2021-05-20,45.06,45.13,44.07,44.07,427578,44.306784660767,44.3756145526057,43.3333333333333,43.3333333333333,434846.826,0.0,1.0
2021-05-21,44.46,45.4,44.27,45.23,448294,43.716814159292,44.6411012782694,43.5299901671583,44.4739429695182,455914.998,0.0,1.0
2021-05-24,44.99,45.12,43.85,44.48,519899,44.2379547689282,44.3657817109145,43.1170108161259,43.7364798426745,528737.283,0.0,1.0
2021-05-25,44.91,45.56,44.54,45.08,352052,44.1592920353982,44.7984267453294,43.795476892822,44.3264503441495,358036.884,0.0,1.0
2021-05-26,44.44,45.15,44.37,44.94,651256,43.6971484759095,44.3952802359882,43.6283185840708,44.188790560472,662327.352000001,0.0,1.0
2021-05-27,45.47,45.85,43.95,44.46,1947469,44.7099311701082,45.0835791543756,43.2153392330384,43.716814159292,1980575.973,0.0,1.0
2021-05-28,44.65,45.96,44.53,45.69,591690,43.9036381514258,45.1917404129794,43.7856440511308,44.9262536873156,601748.729999999,0.0,1.0
2021-06-01,44.94,45.52,44.74,45.22,548902,44.188790560472,44.7590953785644,43.992133726647,44.4641101278269,558233.334,0.0,1.0
2021-06-02,43.85,45.17,43.77,45.11,1147791,43.1170108161259,44.4149459193707,43.0383480825959,44.3559488692232,1167303.447,0.0,1.0
2021-06-03,44.13,45.75,43.25,43.79,938423,43.3923303834808,44.9852507374631,42.5270403146509,43.0580137659784,954376.191000001,0.0,1.0
2021-06-04,44.02,44.56,43.84,44.03,348586,43.2841691248771,43.8151425762045,43.1071779744346,43.2940019665683,354511.962,0.0,1.0
2021-06-07,44.32,44.6,43.92,44.15,387166,43.5791543756146,43.8544739429695,43.1858407079646,43.4119960668633,393747.822,0.0,1.0
2021-06-08,44.54,44.87,43.97,44.32,715195,43.795476892822,44.1199606686332,43.2350049164208,43.5791543756146,727353.315,0.0,1.0
2021-06-09,45.29,45.75,44.47,44.87,553059,44.5329400196657,44.9852507374631,43.7266470009833,44.1199606686332,562461.003,0.0,1.0
2021-06-10,45.26,45.53,45.04,45.4,327217,44.5034414945919,44.7689282202557,44.2871189773845,44.6411012782694,332779.689,0.0,1.0
2021-06-11,45.81,46.1,45.2,45.54,650900,45.0442477876106,45.3294001966568,44.4444444444444,44.7787610619469,661965.3,0.0,1.0
2021-06-14,45.3,46.125,45.19,45.83,1174297,44.5427728613569,45.353982300885,44.4346116027532,45.0639134709931,1194260.049,0.0,1.0
2021-06-15,45.0,45.6,44.56,45.2,664715,44.2477876106195,44.8377581120944,43.8151425762045,44.4444444444444,676015.155,0.0,1.0
2021-06-16,45.01,45.26,44.5,44.97,813684,44.2576204523107,44.5034414945919,43.756145526057,44.2182890855457,827516.628,0.0,1.0
2021-06-17,44.95,45.39,44.76,44.86,639763,44.1986234021632,44.6312684365782,44.0117994100295,44.110127826942,650638.971,0.0,1.0
2021-06-18,44.32,44.73,44.12,44.47,874127,43.5791543756146,43.9823008849558,43.3824975417896,43.7266470009833,888987.158999999,0.0,1.0
2021-06-21,45.28,45.48,44.43,44.68,958784,44.5231071779744,44.7197640117994,43.6873156342183,43.9331366764995,975083.328000001,0.0,1.0
2021-06-22,45.3,45.57,44.81,45.23,662813,44.5427728613569,44.8082595870207,44.0609636184858,44.4739429695182,674080.821,0.0,1.0
2021-06-23,46.79,46.98,45.27,45.27,1198174,46.007866273353,46.1946902654867,44.5132743362832,44.5132743362832,1218542.958,0.0,1.0
2021-06-24,48.29,48.41,47.015,47.02,1405738,47.4827925270403,47.6007866273353,46.2291052114061,46.2340216322517,1429635.546,0.0,1.0
2021-06-25,48.91,50.11,48.36,48.44,1903371,48.0924287118977,49.2723697148476,47.5516224188791,47.6302851524091,1935728.307,0.0,1.0
2021-06-28,49.61,49.68,47.76,48.89,1120489,48.7807276302852,48.8495575221239,46.9616519174041,48.0727630285152,1139537.313,0.0,1.0
2021-06-29,49.05,49.94,48.99,49.68,832055,48.2300884955752,49.1052114060964,48.1710914454277,48.8495575221239,846199.935,0.0,1.0
2021-06-30,48.21,49.12,47.82,49.01,1397500,47.4041297935103,48.298918387414,47.0206489675516,48.1907571288102,1421257.5,0.0,1.0
2021-07-01,48.98,49.24,47.88,48.19,1260748,48.1612586037365,48.416912487709,47.0796460176991,47.3844641101278,1282180.716,0.0,1.0
2021-07-02,50.1,50.28,49.06,49.23,1301821,49.2625368731563,49.4395280235988,48.2399213372665,48.4070796460177,1323951.957,0.0,1.0
2021-07-06,49.15,50.37,48.8,50.37,802721,48.3284169124877,49.5280235988201,47.984267453294,49.5280235988201,816367.257,0.0,1.0
2021-07-07,49.57,49.74,48.69,49.11,613850,48.7413962635202,48.9085545722714,47.8761061946903,48.2890855457227,624285.449999999,0.0,1.0
2021-07-08,48.56,49.22,48.33,48.86,702395,47.748279252704,48.3972468043265,47.5221238938053,48.0432645034415,714335.715,0.0,1.0
2021-07-09,48.88,49.22,48.615,48.71,639998,48.062930186824,48.3972468043265,47.8023598820059,47.8957718780728,650877.966,0.0,1.0
2021-07-12,48.53,48.74,47.89,48.74,880385,47.7187807276303,47.9252704031465,47.0894788593904,47.9252704031465,895351.545,0.0,1.0
2021-07-13,48.16,48.45,47.91,48.36,758489,47.3549655850541,47.6401179941003,47.1091445427729,47.5516224188791,771383.313,0.0,1.0
2021-07-14,48.01,48.71,47.78,48.34,710187,47.2074729596854,47.8957718780728,46.9813176007866,47.5319567354966,722260.178999999,0.0,1.0
2021-07-15,48.13,48.8,47.89,48.42,940716,47.3254670599803,47.984267453294,47.0894788593904,47.6106194690266,956708.172000001,0.0,1.0
2021-07-16,47.25,48.52,47.15,48.2,732030,46.4601769911504,47.708947885939,46.361848574238,47.3942969518191,744474.510000001,0.0,1.0
2021-07-19,46.13,46.67,45.74,46.58,783385,45.3588987217306,45.889872173058,44.9754178957719,45.8013765978368,796702.545,0.0,1.0
2021-07-20,47.92,48.27,46.01,46.38,1566649,47.1189773844641,47.4631268436578,45.2409046214356,45.6047197640118,1593282.033,0.0,1.0
2021-07-21,47.61,48.54,47.43,48.19,625567,46.8141592920354,47.7286135693215,46.6371681415929,47.3844641101278,636201.639,0.0,1.0
2021-07-22,47.49,47.68,47.02,47.48,366769,46.6961651917404,46.8829891838741,46.2340216322517,46.6863323500492,373004.073,0.0,1.0
2021-07-23,47.85,47.91,47.38,47.83,448091,47.0501474926254,47.1091445427729,46.5880039331367,47.0304818092429,455708.547,0.0,1.0
2021-07-26,47.58,48.2,47.2006,47.83,607132,46.7846607669617,47.3942969518191,46.4116027531957,47.0304818092429,617453.243999999,0.0,1.0
2021-07-27,47.39,47.705,46.99,47.35,517124,46.5978367748279,46.9075712881023,46.204523107178,46.5585054080629,525915.108,0.0,1.0
2021-07-28,47.85,48.09,47.26,47.61,374538,47.0501474926254,47.2861356932153,46.4700098328417,46.8141592920354,380905.146,0.0,1.0
2021-07-29,47.4,48.18,47.35,47.8,595898,46.6076696165192,47.3746312684366,46.5585054080629,47.0009832841691,606028.266,0.0,1.0
2021-07-30,46.93,47.73,46.86,47.12,756714,46.1455260570305,46.9321533923304,46.0766961651917,46.3323500491642,769578.138,0.0,1.0
2021-08-02,47.28,47.69,46.94,47.0,871756,46.4896755162242,46.8928220255654,46.1553588987217,46.2143559488692,886575.852,0.0,1.0
2021-08-03,46.85,47.34,46.12,47.34,955287,46.0668633235005,46.5486725663717,45.3490658800393,46.5486725663717,971526.879,0.0,1.0
2021-08-04,46.71,47.14,46.31,46.58,685948,45.929203539823,46.3520157325467,45.5358898721731,45.8013765978368,697609.116,0.0,1.0
2021-08-05,47.41,47.72,46.95,47.06,579014,46.6175024582104,46.9223205506391,46.165191740413,46.2733529990167,588857.238,0.0,1.0
2021-08-06,47.56,47.99,47.005,47.55,748788,46.7649950835792,47.1878072763029,46.2192723697149,46.7551622418879,761517.395999999,0.0,1.0
2021-08-09,48.45,48.59,47.06,47.64,762255,47.6401179941003,47.7777777777778,46.2733529990167,46.8436578171091,775213.335,0.0,1.0
2021-08-10,48.39,48.805,47.84,48.64,564205,47.5811209439528,47.9891838741396,47.0403146509341,47.826941986234,573796.485,0.0,1.0
2021-08-11,48.4,48.52,47.955,48.43,528276,47.5909537856441,47.708947885939,47.1533923303835,47.6204523107178,537256.691999999,0.0,1.0
2021-08-12,48.7,48.72,47.95,48.46,904557,47.8859390363815,47.905604719764,47.1484759095379,47.6499508357916,919934.469,0.0,1.0
2021-08-13,48.78,49.06,48.415,48.97,358522,47.9646017699115,48.2399213372665,47.6057030481809,48.1514257620452,364616.874,0.0,1.0
2021-08-16,48.15,48.795,48.04,48.52,424557,47.3451327433628,47.9793510324484,47.2369714847591,47.708947885939,431774.469,0.0,1.0
2021-08-17,47.38,48.155,47.09,47.79,464428,46.5880039331367,47.3500491642085,46.3028515240905,46.9911504424779,472323.276,0.0,1.0
2021-08-18,47.35,48.07,47.12,47.12,910141,46.5585054080629,47.2664700098328,46.3323500491642,46.3323500491642,925613.397000001,0.0,1.0
2021-08-19,47.26,47.7,47.14,47.16,310623,46.4700098328417,46.9026548672566,46.3520157325467,46.3716814159292,315903.591,0.0,1.0
2021-08-20,48.07,48.1,47.07,47.17,530247,47.2664700098328,47.2959685349066,46.283185840708,46.3815142576205,539261.199,0.0,1.0
2021-08-23,49.06,49.08,47.37,48.28,514239,48.2399213372665,48.259587020649,46.5781710914454,47.4729596853491,522981.063,0.0,1.0
2021-08-24,49.46,49.72,49.09,49.09,456431,48.6332350049164,48.8888888888889,48.2694198623402,48.2694198623402,464190.327,0.0,1.0
2021-08-25,50.15,50.36,49.45,49.65,704081,49.3117010816126,49.5181907571288,48.6234021632252,48.8200589970502,716050.377,0.0,1.0
2021-08-26,49.23,50.2,49.21,50.17,761496,48.4070796460177,49.3608652900688,48.3874139626352,49.3313667649951,774441.432,0.0,1.0
2021-08-27,49.84,50.19,49.23,49.23,588539,49.0068829891839,49.3510324483776,48.4070796460177,48.4070796460177,598544.163,0.0,1.0
2021-08-30,50.06,50.37,49.45,49.94,506214,49.2232055063914,49.5280235988201,48.6234021632252,49.1052114060964,514819.638,0.0,1.0
2021-08-31,50.54,50.73,49.74,50.0,1157066,49.6951819075713,49.882005899705,48.9085545722714,49.1642084562439,1176736.122,0.0,1.0
2021-09-01,51.29,51.6,50.28,50.58,1631783,50.4326450344149,50.7374631268437,49.4395280235988,49.7345132743363,1659523.311,0.0,1.0
2021-09-02,51.21,51.76,50.79,51.53,558791,50.353982300885,50.8947885939036,49.9410029498525,50.6686332350049,568290.446999999,0.0,1.0
2021-09-03,51.4,51.46,50.83,51.25,499069,50.5408062930187,50.5998033431662,49.9803343166175,50.39331366765,507553.173,0.0,1.0
2021-09-07,50.92,51.29,50.36,51.16,888558,50.0688298918387,50.4326450344149,49.5181907571288,50.3048180924287,903663.486000001,0.0,1.0
2021-09-08,50.51,51.09,50.405,51.07,516424,49.6656833824975,50.23598820059,49.5624385447394,50.2163225172075,525203.208,0.0,1.0
2021-09-09,50.21,50.7,50.04,50.44,704339,49.3706981317601,49.8525073746313,49.2035398230089,49.5968534906588,716312.763,0.0,1.0
2021-09-10,49.79,50.6,49.79,50.44,465911,48.9577187807276,49.7541789577188,48.9577187807276,49.5968534906588,473831.487,0.0,1.0
2021-09-13,49.59,50.2299,49.105,50.01,567006,48.7610619469027,49.3902654867257,48.2841691248771,49.1740412979351,576645.102,0.0,1.0
2021-09-14,49.48,49.87,48.93,49.87,524772,48.6529006882989,49.0363815142576,48.1120943952802,49.0363815142576,533693.124,0.0,1.0
2021-09-15,49.39,49.52,48.9,49.32,587825,48.5644051130777,48.6922320550639,48.0825958702065,48.4955752212389,597818.025,0.0,1.0
2021-09-16,49.8,50.06,49.06,49.44,397751,48.9675516224189,49.2232055063914,48.2399213372665,48.6135693215339,404512.767,0.0,1.0
2021-09-17,49.52,49.815,48.85,49.61,1474897,48.6922320550639,48.9823008849558,48.0334316617502,48.7807276302852,1499970.249,0.0,1.0
2021-09-20,49.2,49.42,48.51,48.97,410618,48.377581120944,48.5939036381514,47.6991150442478,48.1514257620452,417598.506,0.0,1.0
2021-09-21,49.09,49.73,49.01,49.31,506312,48.2694198623402,48.8987217305801,48.1907571288102,48.4857423795477,514919.304,0.0,1.0
2021-09-22,50.52,50.99,49.37,49.37,904317,49.6755162241888,50.1376597836775,48.5447394296952,48.5447394296952,919690.389,0.0,1.0
2021-09-23,50.98,51.48,50.63,50.9,518951,50.1278269419862,50.6194690265487,49.7836774827925,50.0491642084562,527773.167,0.0,1.0
2021-09-24,50.58,51.16,50.15,50.82,595520,49.7345132743363,50.3048180924287,49.3117010816126,49.9705014749263,605643.84,0.0,1.0
2021-09-27,51.63,51.995,50.53,50.53,855979,50.7669616519174,51.125860373648,49.68534906588,49.68534906588,870530.643,0.0,1.0
2021-09-28,50.94,52.11,50.92,51.41,921876,50.0884955752212,51.2389380530973,50.0688298918387,50.5506391347099,937547.892000001,0.0,1.0
2021-09-29,50.8,51.17,50.5,50.93,397446,49.9508357915438,50.31465093412,49.6558505408063,50.07866273353,404202.582,0.0,1.0
2021-09-30,51.41,51.72,50.755,50.86,1056165,50.5506391347099,50.8554572271386,49.9065880039331,50.0098328416912,1074119.805,0.0,1.0
2021-10-01,52.91,52.98,51.45,51.77,892143,52.0255653883972,52.094395280236,50.5899705014749,50.9046214355949,907309.431000001,0.0,1.0
2021-10-04,52.02,53.0,51.68,52.8,643060,51.1504424778761,52.1140609636185,50.8161258603737,51.9174041297935,653992.02,0.0,1.0
2021-10-05,52.9,53.0193,52.15,52.26,544831,52.015732546706,52.1330383480826,51.2782694198623,51.3864306784661,554093.127,0.0,1.0
2021-10-06,53.19,53.25,52.49,52.49,820618,52.3008849557522,52.3598820058997,51.6125860373648,51.6125860373648,834568.506,0.0,1.0
2021-10-07,53.42,54.16,52.87,53.37,1312562,52.5270403146509,53.2546705998033,51.9862340216323,52.4778761061947,1334875.554,0.0,1.0
2021-10-08,53.1,54.13,52.965,53.39,386878,52.212389380531,53.2251720747296,52.0796460176991,52.4975417895772,393454.926,0.0,1.0
2021-10-11,53.29,53.66,52.94,53.2,537913,52.3992133726647,52.7630285152409,52.055063913471,52.3107177974435,547057.521,0.0,1.0
2021-10-12,53.38,53.77,53.2,53.43,543976,52.4877089478859,52.8711897738446,52.3107177974435,52.5368731563422,553223.592,0.0,1.0
2021-10-13,53.88,53.89,53.29,53.5,296640,52.9793510324484,52.9891838741396,52.3992133726647,52.6057030481809,301682.88,0.0,1.0
2021-10-14,55.26,55.46,54.12,54.14,1146698,54.3362831858407,54.5329400196657,53.2153392330383,53.2350049164208,1166191.866,0.0,1.0
2021-10-15,54.33,55.78,54.295,55.48,459314,53.4218289085546,54.8475909537856,53.3874139626352,54.5526057030482,467122.338,0.0,1.0
2021-10-18,54.05,54.161,53.48,54.01,437648,53.1465093411996,53.2556538839725,52.5860373647984,53.1071779744346,445088.016,0.0,1.0
2021-10-19,54.39,54.67,53.995,54.04,358580,53.4808259587021,53.756145526057,53.0924287118977,53.1366764995084,364675.86,0.0,1.0
2021-10-20,54.66,54.81,54.33,54.51,359080,53.7463126843658,53.8938053097345,53.4218289085546,53.5988200589971,365184.36,0.0,1.0
2021-10-21,54.77,55.2622,54.48,54.73,572338,53.8544739429695,54.3384464110128,53.5693215339233,53.8151425762045,582067.746,0.0,1.0
2021-10-22,54.9,55.08,54.3,54.54,278271,53.9823008849558,54.1592920353982,53.3923303834808,53.6283185840708,283001.607,0.0,1.0
2021-10-25,55.5,56.0,54.8101,54.89,868802,54.5722713864307,55.0639134709931,53.8939036381514,53.9724680432645,883571.634,0.0,1.0
2021-10-26,55.1,55.72,54.85,55.72,351899,54.1789577187807,54.7885939036382,53.9331366764995,54.7885939036382,357881.283,0.0,1.0
2021-10-27,55.17,55.64,54.84,55.14,522323,54.2477876106195,54.7099311701082,53.9233038348083,54.2182890855457,531202.491,0.0,1.0
2021-10-28,56.06,56.07,55.32,55.44,642727,55.1229105211406,55.1327433628319,54.3952802359882,54.5132743362832,653653.359,0.0,1.0
2021-10-29,55.8,56.17,55.035,55.78,680205,54.8672566371681,55.2310717797444,54.1150442477876,54.8475909537856,691768.485000001,0.0,1.0
2021-11-01,57.14,57.19,55.725,56.1,2614195,56.1848574237955,56.2340216322517,54.7935103244838,55.1622418879056,2658636.315,0.0,1.0
2021-11-02,57.28,57.73,56.68,57.24,812860,56.322517207473,56.7649950835792,55.732546705998,56.283185840708,826678.619999999,0.0,1.0
2021-11-03,55.75,57.715,55.65,57.33,676827,54.8180924287119,56.7502458210423,54.7197640117994,56.3716814159292,688333.059,0.0,1.0
2021-11-04,57.1,57.3044,55.7101,56.09,880150,56.1455260570305,56.3465093411996,54.7788593903638,55.1524090462144,895112.55,0.0,1.0
2021-11-05,58.42,59.52,57.005,57.65,964825,57.4434611602753,58.5250737463127,56.0521140609636,56.6863323500492,981227.025,0.0,1.0
2021-11-08,58.08,58.835,57.88,58.55,610349,57.1091445427729,57.8515240904621,56.9124877089479,57.5712881022616,620724.932999999,0.0,1.0
2021-11-09,57.84,58.35,56.92,57.98,676958,56.8731563421829,57.3746312684366,55.968534906588,57.0108161258604,688466.286,0.0,1.0
2021-11-10,58.5,58.56,57.725,57.83,1069121,57.5221238938053,57.5811209439528,56.7600786627335,56.8633235004916,1087296.057,0.0,1.0
2021-11-11,58.93,59.07,58.31,58.67,1376020,57.944936086529,58.0825958702065,57.3352999016716,57.6892822025565,1399412.34,0.0,1.0
2021-11-12,58.58,59.34,58.26,58.93,633802,57.6007866273353,58.3480825958702,57.2861356932153,57.944936086529,644576.634,0.0,1.0
2021-11-15,59.63,59.63,58.395,58.72,542846,58.6332350049164,58.6332350049164,57.4188790560472,57.7384464110128,552074.382,0.0,1.0
2021-11-16,60.01,60.53,58.75,59.67,1375442,59.0068829891839,59.5181907571288,57.7679449360865,58.6725663716814,1398824.514,0.0,1.0
2021-11-17,60.2,60.44,59.62,60.11,1144031,59.1937069813176,59.4296951819076,58.6234021632252,59.1052114060964,1163479.527,0.0,1.0
2021-11-18,60.0,60.6,59.195,60.49,1220124,58.9970501474926,59.5870206489676,58.2055063913471,59.4788593903638,1240866.108,0.0,1.0
2021-11-19,59.68,59.99,58.775,59.69,1478520,58.6823992133727,58.9872173058014,57.7925270403147,58.6922320550639,1503654.84,0.0,1.0
2021-11-22,59.6,60.44,59.05,60.02,2237136,58.6037364798427,59.4296951819076,58.062930186824,59.0167158308751,2275167.312,0.0,1.0
2021-11-23,60.55,60.74,59.63,59.63,3158709,59.5378564405113,59.724680432645,58.6332350049164,58.6332350049164,3212407.053,0.0,1.0
2021-11-24,60.82,61.64,60.54,60.58,1059039,59.803343166175,60.6096361848574,59.5280235988201,59.5673549655851,1077042.663,0.0,1.0
2021-11-26,59.27,59.81,58.155,59.72,676051,58.2792527040315,58.8102261553589,57.1828908554572,58.7217305801377,687543.867,0.0,1.0
2021-11-29,60.05,60.18,59.33,59.48,1465698,59.0462143559489,59.1740412979351,58.338249754179,58.4857423795477,1490614.866,0.0,1.0
2021-11-30,60.92,61.11,59.13,60.05,2714313,59.9016715830875,60.0884955752212,58.141592920354,59.0462143559489,2760456.321,0.0,1.0
2021-12-01,58.61,62.33,58.54,61.62,1496467,57.6302851524091,61.2881022615536,57.5614552605703,60.5899705014749,1521906.939,0.0,1.0
2021-12-02,60.94,60.98,58.23,58.88,953375,59.92133726647,59.960668633235,57.2566371681416,57.8957718780728,969582.375,0.0,1.0
2021-12-03,60.8,61.44,60.1001,60.16,1242868,59.7836774827925,60.4129793510325,59.095476892822,59.1543756145526,1263996.756,0.0,1.0
2021-12-06,62.05,62.14,60.15,61.36,1139750,61.0127826941986,61.1012782694199,59.1445427728614,60.3343166175025,1159125.75,0.0,1.0
2021-12-07,61.73,62.42,60.41,62.42,2415678,60.6981317600787,61.3765978367748,59.4001966568338,61.3765978367748,2456744.526,0.0,1.0
2021-12-08,61.29,62.19,60.86,61.87,754391,60.2654867256637,61.1504424778761,59.84267453294,60.8357915437562,767215.647,0.0,1.0
2021-12-09,60.0,61.76,59.9,61.01,1227191,58.9970501474926,60.7276302851524,58.8987217305801,59.9901671583088,1248053.247,0.0,1.0
2021-12-10,60.52,61.07,59.145,60.07,1768861,59.5083579154376,60.0491642084562,58.1563421828909,59.0658800393314,1798931.637,0.0,1.0
2021-12-13,60.23,61.1,59.82,60.44,1195969,59.2232055063914,60.07866273353,58.8200589970502,59.4296951819076,1216300.473,0.0,1.0
2021-12-14,60.03,60.39,59.3,59.91,1229458,59.0265486725664,59.3805309734513,58.3087512291052,58.9085545722714,1250358.786,0.0,1.0
2021-12-15,60.94,60.94,59.52,59.91,663795,59.92133726647,59.92133726647,58.5250737463127,58.9085545722714,675079.515,0.0,1.0
2021-12-16,58.72,61.12,58.37,61.12,1116177,57.7384464110128,60.0983284169125,57.3942969518191,60.0983284169125,1135152.009,0.0,1.0
2021-12-17,59.42,59.765,57.99,58.72,1681023,58.4267453294002,58.7659783677483,57.0206489675516,57.7384464110128,1709600.391,0.0,1.0
2021-12-20,59.21,59.37,58.2701,58.92,733671,58.220255653884,58.377581120944,57.2960668633235,57.9351032448378,746143.407,0.0,1.0
2021-12-21,60.63,61.36,59.21,59.39,737334,59.6165191740413,60.3343166175025,58.220255653884,58.3972468043265,749868.678,0.0,1.0
2021-12-22,61.5,61.67,60.26,60.63,810622,60.4719764011799,60.6391347099312,59.2527040314651,59.6165191740413,824402.574,0.0,1.0
2021-12-23,61.39,62.13,61.33,61.77,406854,60.3638151425762,61.0914454277286,60.3048180924287,60.7374631268437,413770.518,0.0,1.0
2021-12-27,62.31,62.57,60.995,61.3,561549,61.2684365781711,61.5240904621436,59.9754178957719,60.275319567355,571095.333,0.0,1.0
2021-12-28,61.67,62.8,61.23,62.04,1525866,60.6391347099312,61.7502458210423,60.2064896755162,61.0029498525074,1551805.722,0.0,1.0
2021-12-29,62.24,62.44,61.245,61.64,356486,61.1996066863324,61.3962635201573,60.2212389380531,60.6096361848574,362546.262,0.0,1.0
2021-12-30,63.0,63.46,61.51,62.26,518256,61.9469026548673,62.3992133726647,60.4818092428712,61.2192723697149,527066.352,0.0,1.0
2021-12-31,63.24,63.36,62.65,62.82,753838,62.1828908554572,62.3008849557522,61.6027531956736,61.7699115044248,766653.246,0.0,1.0
2022-01-03,64.25,65.237,62.5,62.88,1956211,63.1760078662734,64.1465093411996,61.4552605703048,61.8289085545723,1989466.587,0.0,1.0
2022-01-04,63.23,65.22,63.06,64.56,1490409,62.173058013766,64.1297935103245,62.0058997050148,63.4808259587021,1515745.953,0.0,1.0
2022-01-05,63.16,63.85,62.75,63.25,1291739,62.1042281219272,62.7826941986234,61.701081612586,62.1927236971485,1313698.563,0.0,1.0
2022-01-06,63.79,64.2,63.17,63.59,1097196,62.7236971484759,63.1268436578171,62.1140609636185,62.5270403146509,1115848.332,0.0,1.0
2022-01-07,62.88,64.0,62.55,63.59,729355,61.8289085545723,62.9301868239921,61.5044247787611,62.5270403146509,741754.035,0.0,1.0
2022-01-10,62.69,63.79,61.43,62.88,1900449,61.6420845624385,62.7236971484759,60.4031465093412,61.8289085545723,1932756.633,0.0,1.0
2022-01-11,63.09,63.35,61.94,62.58,825608,62.0353982300885,62.291052114061,60.9046214355949,61.5339233038348,839643.336,0.0,1.0
2022-01-12,63.28,63.6396,62.41,62.84,876302,62.2222222222222,62.5758112094395,61.3667649950836,61.7895771878073,891199.134,0.0,1.0
2022-01-13,63.05,63.68,62.77,63.61,956396,61.9960668633235,62.6155358898722,61.7207472959685,62.5467059980334,972654.732,0.0,1.0
2022-01-14,62.96,63.19,62.24,63.0,847624,61.9075712881023,62.133726647001,61.1996066863324,61.9469026548673,862033.608,0.0,1.0
2022-01-18,62.17,63.17,61.85,62.68,1358845,61.1307767944936,62.1140609636185,60.8161258603737,61.6322517207473,1381945.365,0.0,1.0
2022-01-19,61.93,62.65,61.615,62.19,780415,60.8947885939036,61.6027531956736,60.5850540806293,61.1504424778761,793682.055,0.0,1.0
2022-01-20,61.41,63.2,61.23,62.1,717884,60.3834808259587,62.1435594886922,60.2064896755162,61.0619469026549,730088.028,0.0,1.0
2022-01-21,60.81,61.41,60.27,61.01,1397066,59.7935103244838,60.3834808259587,59.2625368731563,59.9901671583088,1420816.122,0.0,1.0
2022-01-24,58.32,60.23,57.28,60.23,3762701,57.3451327433628,59.2232055063914,56.322517207473,59.2232055063914,3826666.917,0.0,1.0
2022-01-25,56.94,58.43,56.1,57.93,1279948,55.9882005899705,57.4532940019666,55.1622418879056,56.9616519174041,1301707.116,0.0,1.0
2022-01-26,56.78,58.035,55.7,57.52,2619885,55.8308751229105,57.0648967551622,54.7689282202557,56.5585054080629,2664423.045,0.0,1.0
2022-01-27,57.36,58.715,56.88,57.21,1110779,56.401179941003,57.7335299901672,55.929203539823,56.2536873156342,1129662.243,0.0,1.0
2022-01-28,58.16,58.23,56.515,56.91,726185,57.1878072763029,57.2566371681416,55.5703048180924,55.9587020648968,738530.144999999,0.0,1.0
2022-01-31,60.23,60.36,57.985,58.2,1507188,59.2232055063914,59.3510324483776,57.015732546706,57.2271386430679,1532810.196,0.0,1.0
2022-02-01,60.17,61.18,59.24,60.16,1260742,59.1642084562439,60.15732546706,58.2497541789577,59.1543756145526,1282174.614,0.0,1.0
2022-02-02,60.58,60.9,59.42,60.36,1101652,59.5673549655851,59.882005899705,58.4267453294002,59.3510324483776,1120380.084,0.0,1.0
2022-02-03,59.85,60.81,59.65,60.12,1025370,58.8495575221239,59.7935103244838,58.6529006882989,59.1150442477876,1042801.29,0.0,1.0
2022-02-04,60.81,61.31,59.16,59.73,701834,59.7935103244838,60.2851524090462,58.1710914454277,58.7315634218289,713765.178,0.0,1.0
2022-02-07,61.84,61.88,60.33,60.33,488687,60.8062930186824,60.8456243854474,59.3215339233038,59.3215339233038,496994.679,0.0,1.0
2022-02-08,61.82,62.15,61.25,61.79,1570053,60.7866273352999,61.1111111111111,60.2261553588987,60.7571288102262,1596743.901,0.0,1.0
2022-02-09,62.9,63.105,61.96,62.28,1184361,61.8485742379548,62.0501474926254,60.9242871189774,61.2389380530973,1204495.137,0.0,1.0
2022-02-10,63.1,63.8,62.29,62.29,1346847,62.0452310717798,62.7335299901672,61.2487708947886,61.2487708947886,1369743.399,0.0,1.0
2022-02-11,62.46,63.45,61.785,63.08,943872,61.4159292035398,62.3893805309735,60.7522123893805,62.0255653883973,959917.824,0.0,1.0
2022-02-14,62.29,63.07,61.77,62.46,2351233,61.2487708947886,62.015732546706,60.7374631268437,61.4159292035398,2391203.961,0.0,1.0
2022-02-15,63.29,63.83,62.78,62.78,728830,62.2320550639135,62.7630285152409,61.7305801376598,61.7305801376598,741220.11,0.0,1.0
2022-02-16,63.33,63.68,62.77,63.13,1521509,62.2713864306785,62.6155358898722,61.7207472959685,62.0747295968535,1547374.653,0.0,1.0
2022-02-17,62.98,63.42,62.03,62.8,1054557,61.9272369714848,62.3598820058997,60.9931170108161,61.7502458210423,1072484.469,0.0,1.0
2022-02-18,63.03,63.62,62.34,62.82,879157,61.976401179941,62.5565388397247,61.2979351032448,61.7699115044248,894102.669,0.0,1.0
2022-02-22,61.87,63.1,61.74,62.98,873127,60.8357915437562,62.0452310717798,60.7079646017699,61.9272369714848,887970.158999999,0.0,1.0
2022-02-23,61.03,62.55,60.98,62.55,1652040,60.0098328416913,61.5044247787611,59.960668633235,61.5044247787611,1680124.68,0.0,1.0
2022-02-24,62.81,63.36,59.64,59.75,1498964,61.7600786627335,62.3008849557522,58.6430678466077,58.7512291052114,1524446.388,0.0,1.0
2022-02-25,62.73,63.8495,61.01,62.64,1155176,61.6814159292035,62.7822025565388,59.9901671583088,61.5929203539823,1174813.992,0.0,1.0
2022-02-28,60.73,62.45,59.99,61.62,2984075,59.7148475909538,61.4060963618486,58.9872173058014,60.5899705014749,3034804.275,0.0,1.0
2022-03-01,59.01,60.97,58.53,60.58,1603242,58.023598820059,59.9508357915438,57.5516224188791,59.5673549655851,1630497.114,0.0,1.0
2022-03-02,60.67,61.21,58.94,58.94,1208682,59.6558505408063,60.1868239921337,57.9547689282203,57.9547689282203,1229229.594,0.0,1.0
2022-03-03,59.68,61.3,59.32,60.65,1467650,58.6823992133727,60.275319567355,58.3284169124877,59.6361848574238,1492600.05,0.0,1.0
2022-03-04,58.66,59.46,57.8906,59.46,2021537,57.6794493608653,58.4660766961652,56.9229105211406,58.4660766961652,2055903.129,0.0,1.0
2022-03-07,56.77,58.26,56.43,58.11,1867274,55.8210422812193,57.2861356932153,55.4867256637168,57.1386430678466,1899017.658,0.0,1.0
2022-03-08,56.24,57.68,55.675,56.93,1738921,55.2999016715831,56.7158308751229,54.7443461160275,55.9783677482793,1768482.657,0.0,1.0
2022-03-09,57.67,58.11,57.04,57.23,907108,56.7059980334317,57.1386430678466,56.086529006883,56.2733529990167,922528.836,0.0,1.0
2022-03-10,57.48,57.54,56.67,56.73,1110073,56.5191740412979,56.5781710914454,55.7227138643068,55.7817109144543,1128944.241,0.0,1.0
2022-03-11,57.72,58.28,57.25,58.02,1185278,56.7551622418879,57.3058013765978,56.2930186823992,57.0501474926254,1205427.726,0.0,1.0
2022-03-14,57.3,58.29,57.0,57.67,1685584,56.3421828908555,57.3156342182891,56.047197640118,56.7059980334317,1714238.928,0.0,1.0
2022-03-15,57.78,58.14,56.74,57.32,807914,56.8141592920354,57.1681415929204,55.7915437561455,56.361848574238,821648.538,0.0,1.0
2022-03-16,59.15,59.52,57.95,58.4,913504,58.1612586037365,58.5250737463127,56.9813176007866,57.4237954768928,929033.568,0.0,1.0
2022-03-17,59.2,59.42,58.27,58.79,674437,58.2104228121927,58.4267453294002,57.2959685349066,57.8072763028515,685902.429,0.0,1.0
2022-03-18,59.93,59.99,58.38,59.11,845290,58.9282202556539,58.9872173058014,57.4041297935103,58.1219272369715,859659.93,0.0,1.0
2022-03-21,61.12,61.44,59.91,59.93,1845133,60.0983284169125,60.4129793510325,58.9085545722714,58.9282202556539,1876500.261,0.0,1.0
2022-03-22,64.47,64.72,61.06,61.4,1786149,63.3923303834808,63.638151425762,60.039331366765,60.3736479842675,1816513.533,0.0,1.0
2022-03-23,65.5,66.58,64.08,64.53,2600203,64.4051130776795,65.4670599803343,63.0088495575221,63.4513274336283,2644406.451,0.0,1.0
2022-03-24,65.97,66.5,65.0001,65.99,1786821,64.8672566371681,65.3883972468043,63.9135693215339,64.8869223205506,1817196.957,0.0,1.0
2022-03-25,66.55,67.0,65.865,65.88,640322,65.4375614552606,65.8800393313668,64.76401179941,64.7787610619469,651207.474,0.0,1.0
2022-03-28,66.41,66.85,65.79,66.38,741693,65.2999016715831,65.732546705998,64.6902654867257,65.2704031465093,754301.781,0.0,1.0
2022-03-29,67.38,67.5588,65.805,66.27,852098,66.2536873156342,66.4294985250738,64.7050147492625,65.1622418879056,866583.666,0.0,1.0
2022-03-30,69.75,69.84,67.11,67.49,2267545,68.5840707964602,68.6725663716814,65.9882005899705,66.361848574238,2306093.265,0.0,1.0
2022-03-31,69.84,70.37,69.04,70.0,1661197,68.6725663716814,69.1937069813176,67.8859390363815,68.8298918387414,1689437.349,0.0,1.0
2022-04-01,70.08,70.5499,68.82,69.88,907904,68.9085545722714,69.3705998033432,67.669616519174,68.7118977384464,923338.368,0.0,1.0
2022-04-04,69.77,70.33,69.08,70.21,1683043,68.6037364798427,69.1543756145526,67.9252704031465,69.0363815142576,1711654.731,0.0,1.0
2022-04-05,69.55,70.2299,68.54,69.68,854138,68.3874139626352,69.0559488692232,67.3942969518191,68.5152409046215,868658.346,0.0,1.0
2022-04-06,69.01,69.61,68.7761,69.24,2093796,67.8564405113078,68.4464110127827,67.6264503441495,68.0825958702065,2129390.532,0.0,1.0
2022-04-07,68.78,69.3,67.84,68.65,774580,67.6302851524091,68.141592920354,66.7059980334317,67.5024582104228,787747.859999999,0.0,1.0
2022-04-08,69.31,69.78,68.57,68.57,1322360,68.1514257620452,68.6135693215339,67.4237954768928,67.4237954768928,1344840.12,0.0,1.0
2022-04-11,68.89,69.8,68.26,69.37,1042615,67.7384464110128,68.6332350049164,67.1189773844641,68.2104228121927,1060339.455,0.0,1.0
2022-04-12,67.53,69.42,67.49,68.95,1222482,66.401179941003,68.259587020649,66.361848574238,67.7974434611603,1243264.194,0.0,1.0
2022-04-13,68.89,69.19,67.67,67.78,818665,67.7384464110128,68.0334316617503,66.5388397246804,66.6470009832842,832582.305,0.0,1.0
2022-04-14,68.66,69.7,68.15,69.16,671366,67.5122910521141,68.5349065880039,67.0108161258604,68.0039331366765,682779.222,0.0,1.0
2022-04-18,68.15,68.61,67.77,68.25,856313,67.0108161258604,67.4631268436578,66.6371681415929,67.1091445427729,870870.321,0.0,1.0
2022-04-19,68.42,69.53,67.705,68.38,1320069,67.2763028515241,68.3677482792527,66.5732546705998,67.2369714847591,1342510.173,0.0,1.0
2022-04-20,68.63,69.185,67.87,67.93,769281,67.4827925270403,68.0285152409046,66.7354965585054,66.7944936086529,782358.777,0.0,1.0
2022-04-21,69.35,71.17,68.95,69.26,891729,68.1907571288102,69.9803343166175,67.7974434611603,68.102261553589,906888.393,0.0,1.0
2022-04-22,66.59,69.34,66.43,69.34,614520,65.4768928220256,68.180924287119,65.3195673549656,68.180924287119,624966.84,0.0,1.0
2022-04-25,66.63,66.975,64.93,65.43,1103146,65.5162241887906,65.8554572271386,63.8446411012783,64.3362831858407,1121899.482,0.0,1.0
2022-04-26,64.59,66.63,64.59,66.37,930797,63.5103244837758,65.5162241887906,63.5103244837758,65.2605703048181,946620.549,0.0,1.0
2022-04-27,64.5,65.01,63.445,64.95,989540,63.4218289085546,63.9233038348083,62.3844641101278,63.8643067846608,1006362.18,0.0,1.0
2022-04-28,64.59,65.38,63.725,64.85,1091391,63.5103244837758,64.2871189773845,62.6597836774828,63.7659783677483,1109944.647,0.0,1.0
2022-04-29,62.33,64.214,62.18,64.0,1162228,61.2881022615536,63.1406096361849,61.1406096361849,62.9301868239921,1181985.876,0.0,1.0
2022-05-02,62.18,63.02,61.545,62.99,947686,61.1406096361849,61.9665683382498,60.5162241887906,61.937069813176,963796.661999999,0.0,1.0
2022-05-03,62.67,63.515,62.1,62.1,1295783,61.6224188790561,62.4532940019666,61.0619469026549,61.0619469026549,1317811.311,0.0,1.0
2022-05-04,63.04,63.22,61.58,62.9,624589,61.9862340216323,62.1632251720747,60.5506391347099,61.8485742379548,635207.013,0.0,1.0
2022-05-05,60.82,62.89,60.54,62.4,1254220,59.803343166175,61.8387413962635,59.5280235988201,61.3569321533923,1275541.74,0.0,1.0
2022-05-06,61.4,64.635,60.13,61.07,1578815,60.3736479842675,63.5545722713864,59.1248770894789,60.0491642084562,1605654.855,0.0,1.0
2022-05-09,55.59,60.9,55.43,60.35,1881530,54.6607669616519,59.882005899705,54.5034414945919,59.3411996066863,1913516.01,0.0,1.0
2022-05-10,56.53,57.25,54.31,56.01,2707472,55.5850540806293,56.2930186823992,53.4021632251721,55.0737463126844,2753499.024,0.0,1.0
2022-05-11,58.47,59.52,56.36,56.41,2227995,57.4926253687316,58.5250737463127,55.4178957718781,55.4670599803343,2265870.915,0.0,1.0
2022-05-12,58.82,59.27,57.52,58.38,2174175,57.8367748279253,58.2792527040315,56.5585054080629,57.4041297935103,2211135.975,0.0,1.0
2022-05-13,61.0,61.51,59.37,59.56,1418685,59.9803343166175,60.4818092428712,58.377581120944,58.5644051130777,1442802.645,0.0,1.0
2022-05-16,60.22,61.92,60.11,61.48,1391726,59.2133726647001,60.8849557522124,59.1052114060964,60.4523107177974,1415385.342,0.0,1.0
2022-05-17,61.42,62.1,60.8,60.8,1563787,60.39331366765,61.0619469026549,59.7836774827925,59.7836774827925,1590371.379,0.0,1.0
2022-05-18,59.77,61.8,59.33,61.08,1665493,58.7708947885939,60.7669616519174,58.338249754179,60.0589970501475,1693806.381,0.0,1.0
2022-05-19,61.27,62.06,59.275,59.68,1377266,60.2458210422812,61.0226155358899,58.2841691248771,58.6823992133727,1400679.522,0.0,1.0
2022-05-20,62.39,62.45,60.83,61.57,1819529,61.3470993117011,61.4060963618486,59.8131760078663,60.5408062930187,1850460.993,0.0,1.0
2022-05-23,61.2,63.02,60.88,63.02,2103360,60.1769911504425,61.9665683382498,59.8623402163225,61.9665683382498,2139117.12,0.0,1.0
2022-05-24,60.83,61.28,59.54,60.65,1582794,59.8131760078663,60.2556538839725,58.5447394296952,59.6361848574238,1609701.498,0.0,1.0
2022-05-25,62.05,62.615,60.63,60.63,995080,61.0127826941986,61.5683382497542,59.6165191740413,59.6165191740413,1011996.36,0.0,1.0
2022-05-26,62.2,62.89,62.14,62.31,1580056,61.1602753195674,61.8387413962635,61.1012782694199,61.2684365781711,1606916.952,0.0,1.0
2022-05-27,63.42,63.67,62.42,62.42,858732,62.3598820058997,62.6057030481809,61.3765978367748,61.3765978367748,873330.444,0.0,1.0
2022-05-31,62.29,63.108,61.6,63.0,2257517,61.2487708947886,62.0530973451327,60.5703048180924,61.9469026548673,2295894.789,0.0,1.0
2022-06-01,62.32,63.26,61.77,62.29,1085812,61.2782694198623,62.2025565388397,60.7374631268437,61.2487708947886,1104270.804,0.0,1.0
2022-06-02,63.21,63.48,61.945,62.11,432800,62.1533923303835,62.4188790560472,60.9095378564405,61.0717797443461,440157.6,0.0,1.0
2022-06-03,62.16,63.0,61.88,62.48,465063,61.1209439528024,61.9469026548673,60.8456243854474,61.4355948869223,472969.071,0.0,1.0
2022-06-06,63.09,63.815,62.26,62.93,722375,62.0353982300885,62.748279252704,61.2192723697149,61.8780727630285,734655.375,0.0,1.0
2022-06-07,62.97,63.3,62.17,62.34,375220,61.9174041297935,62.2418879056047,61.1307767944936,61.2979351032448,381598.74,0.0,1.0
2022-06-08,61.75,63.095,61.57,62.74,598237,60.7177974434612,62.0403146509341,60.5408062930187,61.6912487708948,608407.029,0.0,1.0
2022-06-09,61.97,62.51,60.46,61.19,890471,60.9341199606686,61.4650934119961,59.4493608652901,60.1671583087512,905609.007000001,0.0,1.0
2022-06-10,59.72,61.53,59.32,61.1,908177,58.7217305801377,60.5014749262537,58.3284169124877,60.07866273353,923616.008999999,0.0,1.0
2022-06-13,58.12,59.58,57.62,58.48,1724419,57.1484759095379,58.5840707964602,56.6568338249754,57.5024582104228,1753734.123,0.0,1.0
2022-06-14,58.12,58.945,57.38,57.84,1143835,57.1484759095379,57.9596853490659,56.4208456243855,56.8731563421829,1163280.195,0.0,1.0
2022-06-15,61.14,61.7,59.38,59.43,1177420,60.117994100295,60.6686332350049,58.3874139626352,58.4365781710914,1197436.14,0.0,1.0
2022-06-16,59.42,60.8253,59.07,60.26,1055145,58.4267453294002,59.8085545722714,58.0825958702065,59.2527040314651,1073082.465,0.0,1.0
2022-06-17,60.15,60.75,59.12,59.63,1321846,59.1445427728614,59.7345132743363,58.1317600786627,58.6332350049164,1344317.382,0.0,1.0
2022-06-21,60.75,61.17,60.28,60.67,888391,59.7345132743363,60.1474926253687,59.2723697148476,59.6558505408063,903493.647,0.0,1.0
2022-06-22,59.83,60.5,59.05,59.96,993197,58.8298918387414,59.4886922320551,58.062930186824,58.9577187807276,1010081.349,0.0,1.0
2022-06-23,61.72,61.81,59.995,60.24,1214249,60.6882989183874,60.7767944936087,58.992133726647,59.2330383480826,1234891.233,0.0,1.0
2022-06-24,63.87,64.11,62.1,62.32,1778581,62.8023598820059,63.0383480825959,61.0619469026549,61.2782694198623,1808816.877,0.0,1.0
2022-06-27,63.58,64.2199,62.94,63.91,1682451,62.5172074729597,63.1464110127827,61.8879056047198,62.8416912487709,1711052.667,0.0,1.0
2022-06-28,63.62,64.69,63.46,63.89,1427368,62.5565388397247,63.6086529006883,62.3992133726647,62.8220255653884,1451633.256,0.0,1.0
2022-06-29,63.7,64.14,62.44,63.37,1221883,62.6352015732547,63.0678466076696,61.3962635201573,62.3107177974435,1242655.011,0.0,1.0
2022-06-30,63.47,64.215,62.46,63.05,1366196,62.409046214356,63.141592920354,61.4159292035398,61.9960668633235,1389421.332,0.0,1.0
2022-07-01,62.17,64.305,62.06,63.29,955400,61.1307767944936,63.2300884955752,61.0226155358899,62.2320550639135,971641.8,0.0,1.0
2022-07-05,61.86,62.13,60.935,61.43,1209585,60.8259587020649,61.0914454277286,59.9164208456244,60.4031465093412,1230147.945,0.0,1.0
2022-07-06,60.97,62.83,59.81,61.54,1069778,59.9508357915438,61.779744346116,58.8102261553589,60.5113077679449,1087964.226,0.0,1.0
2022-07-07,61.79,62.0,60.8,61.39,1131674,60.7571288102262,60.9636184857424,59.7836774827925,60.3638151425762,1150912.458,0.0,1.0
2022-07-08,61.05,62.085,60.69,61.65,548584,60.0294985250737,61.047197640118,59.6755162241888,60.6194690265487,557909.928,0.0,1.0
2022-07-11,59.95,60.905,58.89,60.58,617580,58.9478859390364,59.8869223205506,57.905604719764,59.5673549655851,628078.86,0.0,1.0
2022-07-12,58.89,60.09,58.67,59.58,925020,57.905604719764,59.0855457227139,57.6892822025565,58.5840707964602,940745.34,0.0,1.0
2022-07-13,59.91,60.255,58.24,58.62,575282,58.9085545722714,59.2477876106195,57.2664700098329,57.6401179941003,585061.794,0.0,1.0
2022-07-14,59.21,61.4399,58.61,58.9,694375,58.220255653884,60.4128810226155,57.6302851524091,57.9154375614553,706179.375,0.0,1.0
2022-07-15,59.66,60.745,59.36,59.36,468367,58.6627335299902,59.7295968534907,58.3677482792527,58.3677482792527,476329.239,0.0,1.0
2022-07-18,60.24,60.84,59.77,60.52,585075,59.2330383480826,59.8230088495575,58.7708947885939,59.5083579154376,595021.275,0.0,1.0
2022-07-19,61.86,62.08,60.705,60.75,454761,60.8259587020649,61.0422812192724,59.6902654867257,59.7345132743363,462491.937,0.0,1.0
2022-07-20,62.91,63.2,61.76,61.76,743610,61.858407079646,62.1435594886922,60.7276302851524,60.7276302851524,756251.37,0.0,1.0
2022-07-21,63.62,63.62,61.97,62.61,570924,62.5565388397247,62.5565388397247,60.9341199606686,61.5634218289086,580629.708,0.0,1.0
2022-07-22,63.53,64.45,62.97,63.81,603123,62.4680432645035,63.3726647000983,61.9174041297935,62.7433628318584,613376.090999999,0.0,1.0
2022-07-25,63.4,63.79,63.02,63.61,346553,62.3402163225172,62.7236971484759,61.9665683382498,62.5467059980334,352444.401,0.0,1.0
2022-07-26,63.0,63.965,62.7,63.58,633569,61.9469026548673,62.8957718780728,61.6519174041298,62.5172074729597,644339.672999999,0.0,1.0
2022-07-27,64.12,64.31,62.88,63.03,1245046,63.0481809242871,63.2350049164209,61.8289085545723,61.976401179941,1266211.782,0.0,1.0
2022-07-28,65.21,65.38,63.41,63.45,773604,64.1199606686332,64.2871189773845,62.3500491642085,62.3893805309735,786755.268,0.0,1.0
2022-07-29,67.77,68.08,64.73,64.73,1559551,66.6371681415929,66.9419862340216,63.6479842674533,63.6479842674533,1586063.367,0.0,1.0
2022-08-01,67.55,68.21,66.85,67.8,806405,66.4208456243854,67.0698131760079,65.732546705998,66.6666666666667,820113.885000001,0.0,1.0
2022-08-02,66.35,67.97,66.26,67.04,945950,65.2409046214356,66.8338249754179,65.1524090462144,65.9193706981318,962031.15,0.0,1.0
2022-08-03,66.6,67.32,66.03,66.39,957629,65.4867256637168,66.1946902654867,64.9262536873156,65.2802359882006,973908.693,0.0,1.0
2022-08-04,66.79,67.21,66.29,66.72,1008172,65.6735496558506,66.086529006883,65.1819075712881,65.6047197640118,1025310.924,0.0,1.0
2022-08-05,62.89,66.25,62.53,65.66,1330374,61.8387413962635,65.1425762045231,61.4847590953786,64.5624385447394,1352990.358,0.0,1.0
2022-08-08,65.77,66.29,63.36,63.55,809640,64.6705998033432,65.1819075712881,62.3008849557522,62.4877089478859,823403.88,0.0,1.0
2022-08-09,66.2,66.66,63.9,66.05,2028373,65.0934119960669,65.5457227138643,62.8318584070797,64.9459193706981,2062855.341,0.0,1.0
2022-08-10,69.49,69.72,66.9,67.0,7893904,68.3284169124877,68.5545722713864,65.7817109144543,65.8800393313668,8028100.368,0.0,1.0
2022-08-11,68.12,70.51,67.77,70.0,1835295,66.9813176007866,69.3313667649951,66.6371681415929,68.8298918387414,1866495.015,0.0,1.0
2022-08-12,67.99,68.72,67.26,68.03,1266731,66.8534906588004,67.5712881022616,66.1356932153392,66.8928220255654,1288265.427,0.0,1.0
2022-08-15,68.53,68.89,67.55,67.59,750414,67.3844641101278,67.7384464110128,66.4208456243854,66.4601769911504,763171.038,0.0,1.0
2022-08-16,69.69,69.69,66.8308,68.32,900201,68.5250737463127,68.5250737463127,65.7136676499508,67.1779744346116,915504.417,0.0,1.0
2022-08-17,69.88,70.23,68.59,69.5,1302562,68.7118977384464,69.0560471976401,67.4434611602753,68.338249754179,1324705.554,0.0,1.0
2022-08-18,69.21,70.06,68.76,69.44,664160,68.0530973451327,68.8888888888889,67.6106194690266,68.2792527040315,675450.72,0.0,1.0
2022-08-19,68.85,69.06,68.26,68.46,596895,67.6991150442478,67.905604719764,67.1189773844641,67.3156342182891,607042.215,0.0,1.0
2022-08-22,67.92,68.62,67.5001,67.89,448837,66.7846607669617,67.4729596853491,66.3717797443461,66.7551622418879,456467.229,0.0,1.0
2022-08-23,67.66,68.57,67.32,68.12,634911,66.5290068829892,67.4237954768928,66.1946902654867,66.9813176007866,645704.487,0.0,1.0
2022-08-24,68.29,68.41,67.41,67.49,571171,67.1484759095379,67.2664700098328,66.283185840708,66.361848574238,580880.907,0.0,1.0
2022-08-25,68.78,68.989,68.2,68.7,510363,67.6302851524091,67.8357915437562,67.0599803343166,67.5516224188791,519039.171,0.0,1.0
2022-08-26,68.48,69.485,68.42,68.78,581144,67.3352999016716,68.3235004916421,67.2763028515241,67.6302851524091,591023.448,0.0,1.0
2022-08-29,67.6,68.2888,67.0155,67.9,678628,66.4700098328417,67.1472959685349,65.8952802359882,66.7649950835792,690164.676,0.0,1.0
2022-08-30,65.95,67.9675,65.49,67.48,535332,64.8475909537857,66.8313667649951,64.3952802359882,66.3520157325467,544432.644,0.0,1.0
2022-08-31,63.68,66.47,63.52,66.08,1967574,62.6155358898722,65.3588987217306,62.4582104228122,64.9754178957719,2001022.758,0.0,1.0
2022-09-01,63.71,63.71,62.82,63.23,702279,62.6450344149459,62.6450344149459,61.7699115044248,62.173058013766,714217.743,0.0,1.0
2022-09-02,63.8,65.27,63.67,63.91,653045,62.7335299901672,64.1789577187807,62.6057030481809,62.8416912487709,664146.765,0.0,1.0
2022-09-06,63.33,64.31,62.76,63.76,1024143,62.2713864306785,63.2350049164209,61.7109144542773,62.6941986234022,1041553.431,0.0,1.0
2022-09-07,63.02,63.36,62.54,63.34,845767,61.9665683382498,62.3008849557522,61.4945919370698,62.2812192723697,860145.038999999,0.0,1.0
2022-09-08,63.98,64.0125,62.26,62.45,594328,62.9105211406096,62.9424778761062,61.2192723697149,61.4060963618486,604431.576,0.0,1.0
2022-09-09,65.47,65.72,64.06,64.38,679932,64.3756145526057,64.6214355948869,62.9891838741396,63.3038348082596,691490.844,0.0,1.0
2022-09-12,67.89,68.14,65.73,65.73,1579446,66.7551622418879,67.0009832841691,64.6312684365782,64.6312684365782,1606296.582,0.0,1.0
2022-09-13,65.55,66.94,65.21,66.94,1369326,64.4542772861357,65.8210422812193,64.1199606686332,65.8210422812193,1392604.542,0.0,1.0
2022-09-14,64.68,65.7,63.97,65.7,962729,63.5988200589971,64.6017699115044,62.9006882989184,64.6017699115044,979095.392999999,0.0,1.0
2022-09-15,63.78,64.96,63.62,64.48,771797,62.7138643067847,63.874139626352,62.5565388397247,63.4021632251721,784917.549,0.0,1.0
2022-09-16,62.76,63.31,61.77,63.01,1555276,61.7109144542773,62.251720747296,60.7374631268437,61.9567354965585,1581715.692,0.0,1.0
2022-09-19,63.39,63.64,62.09,62.28,1164263,62.330383480826,62.5762045231072,61.0521140609636,61.2389380530973,1184055.471,0.0,1.0
2022-09-20,61.64,63.09,61.16,63.04,1448383,60.6096361848574,62.0353982300885,60.1376597836775,61.9862340216323,1473005.511,0.0,1.0
2022-09-21,59.46,61.49,59.46,61.29,1112221,58.4660766961652,60.4621435594887,58.4660766961652,60.2654867256637,1131128.757,0.0,1.0
2022-09-22,59.78,60.055,58.65,59.5,1408516,58.7807276302852,59.0511307767945,57.669616519174,58.5054080629302,1432460.772,0.0,1.0
2022-09-23,57.91,59.31,57.54,59.31,1032447,56.9419862340216,58.3185840707965,56.5781710914454,58.3185840707965,1049998.599,0.0,1.0
2022-09-26,58.0,59.06,57.705,57.88,680719,57.0304818092429,58.0727630285152,56.740412979351,56.9124877089479,692291.223,0.0,1.0
2022-09-27,58.45,59.21,57.91,58.7,841239,57.4729596853491,58.220255653884,56.9419862340216,57.7187807276303,855540.062999999,0.0,1.0
2022-09-28,58.33,58.925,57.97,58.57,1389705,57.3549655850541,57.9400196656834,57.0009832841691,57.5909537856441,1413329.985,0.0,1.0
2022-09-29,57.35,57.84,56.335,57.84,765687,56.3913470993117,56.8731563421829,55.39331366765,56.8731563421829,778703.679,0.0,1.0
2022-09-30,58.5,59.48,57.32,57.35,1329253,57.5221238938053,58.4857423795477,56.361848574238,56.3913470993117,1351850.301,0.0,1.0
2022-10-03,61.25,61.34,57.82,58.81,1215112,60.2261553588987,60.31465093412,56.8534906588004,57.826941986234,1235768.904,0.0,1.0
2022-10-04,62.85,63.2,61.71,62.18,1027188,61.7994100294985,62.1435594886922,60.6784660766962,61.1406096361849,1044650.196,0.0,1.0
2022-10-05,63.41,63.52,61.62,61.62,1026451,62.3500491642085,62.4582104228122,60.5899705014749,60.5899705014749,1043900.667,0.0,1.0
2022-10-06,62.77,64.32,62.17,63.39,673766,61.7207472959685,63.2448377581121,61.1307767944936,62.330383480826,685220.022,0.0,1.0
2022-10-07,62.8,63.345,61.9524,62.33,1078484,61.7502458210423,62.2861356932153,60.916814159292,61.2881022615536,1096818.228,0.0,1.0
2022-10-10,60.23,63.12,60.2,62.77,561966,59.2232055063914,62.0648967551622,59.1937069813176,61.7207472959685,571519.421999999,0.0,1.0
2022-10-11,60.74,61.16,59.63,60.0,677141,59.724680432645,60.1376597836775,58.6332350049164,58.9970501474926,688652.397,0.0,1.0
2022-10-12,60.19,60.975,60.11,60.65,559932,59.1838741396264,59.9557522123894,59.1052114060964,59.6361848574238,569450.844,0.0,1.0
2022-10-13,60.14,60.99,58.03,59.08,1078925,59.1347099311701,59.9705014749263,57.0599803343166,58.0924287118977,1097266.725,0.0,1.0
2022-10-14,58.38,60.98,58.25,60.84,839727,57.4041297935103,59.960668633235,57.2763028515241,59.8230088495575,854002.359000001,0.0,1.0
2022-10-17,59.4,60.3,58.53,58.53,783431,58.4070796460177,59.2920353982301,57.5516224188791,57.5516224188791,796749.327,0.0,1.0
2022-10-18,60.1,60.59,59.48,60.56,981685,59.0953785644051,59.5771878072763,58.4857423795477,59.5476892822026,998373.645,0.0,1.0
2022-10-19,59.5,61.13,59.05,60.41,758551,58.5054080629302,60.1081612586037,58.062930186824,59.4001966568338,771446.367,0.0,1.0
2022-10-20,59.03,59.755,58.74,59.44,1054153,58.0432645034415,58.756145526057,57.7581120943953,58.4464110127827,1072073.601,0.0,1.0
2022-10-21,59.01,59.75,58.58,58.88,1130408,58.023598820059,58.7512291052114,57.6007866273353,57.8957718780728,1149624.936,0.0,1.0
2022-10-24,58.07,59.87,57.71,59.66,1259278,57.0993117010816,58.8692232055064,56.7453294001967,58.6627335299902,1280685.726,0.0,1.0
2022-10-25,59.01,59.25,57.83,57.87,1495136,58.023598820059,58.259587020649,56.8633235004916,56.9026548672566,1520553.312,0.0,1.0
2022-10-26,58.43,59.835,58.36,58.75,785152,57.4532940019666,58.834808259587,57.3844641101278,57.7679449360865,798499.584,0.0,1.0
2022-10-27,58.0,59.065,57.865,58.65,679385,57.0304818092429,58.0776794493609,56.897738446411,57.669616519174,690934.545,0.0,1.0
2022-10-28,58.26,58.57,57.5,58.01,761427,57.2861356932153,57.5909537856441,56.5388397246804,57.0403146509341,774371.259,0.0,1.0
2022-10-31,57.73,58.92,57.55,58.35,1057513,56.7649950835792,57.9351032448378,56.5880039331367,57.3746312684366,1075490.721,0.0,1.0
2022-11-01,56.75,58.4999,56.68,58.49,1315987,55.8013765978368,57.5220255653884,55.732546705998,57.5122910521141,1338358.779,0.0,1.0
2022-11-02,53.81,56.47,53.8,56.37,1651851,52.9105211406096,55.5260570304818,52.9006882989184,55.4277286135693,1679932.467,0.0,1.0
2022-11-03,54.27,55.46,52.91,53.24,1992640,53.3628318584071,54.5329400196657,52.0255653883972,52.3500491642085,2026514.88,0.0,1.0
2022-11-04,53.79,55.7,50.0,55.7,1999268,52.8908554572271,54.7689282202557,49.1642084562439,54.7689282202557,2033255.556,0.0,1.0
2022-11-07,57.03,57.71,54.23,54.49,1489670,56.0766961651917,56.7453294001967,53.3235004916421,53.5791543756146,1514994.39,0.0,1.0
2022-11-08,59.1,59.42,56.87,57.29,1413772,58.1120943952802,58.4267453294002,55.9193706981318,56.3323500491642,1437806.124,0.0,1.0
2022-11-09,58.49,59.71,57.89,58.63,918942,57.5122910521141,58.7118977384464,56.9223205506391,57.6499508357916,934564.013999999,0.0,1.0
2022-11-10,58.33,60.67,57.96,60.49,752235,57.3549655850541,59.6558505408063,56.9911504424779,59.4788593903638,765022.995,0.0,1.0
2022-11-11,58.76,59.0884,57.905,58.56,757493,57.7777777777778,58.1006882989184,56.937069813176,57.5811209439528,770370.381,0.0,1.0
2022-11-14,56.67,59.46,56.65,58.72,1799262,55.7227138643068,58.4660766961652,55.7030481809243,57.7384464110128,1829849.454,0.0,1.0
2022-11-15,56.93,58.64,56.675,57.66,1142848,55.9783677482793,57.6597836774828,55.7276302851524,56.6961651917404,1162276.416,0.0,1.0
2022-11-16,57.04,57.29,55.7,56.61,1394421,56.086529006883,56.3323500491642,54.7689282202557,55.6637168141593,1418126.157,0.0,1.0
2022-11-17,55.99,56.65,54.01,55.52,1433228,55.0540806293019,55.7030481809243,53.1071779744346,54.5919370698132,1457592.876,0.0,1.0
2022-11-18,57.61,58.09,56.615,56.81,1025714,56.6470009832842,57.1189773844641,55.6686332350049,55.8603736479843,1043151.138,0.0,1.0
2022-11-21,57.51,58.42,56.93,57.8,1270192,56.5486725663717,57.4434611602753,55.9783677482793,56.8338249754179,1291785.264,0.0,1.0
2022-11-22,58.91,59.675,57.3,57.69,924637,57.9252704031465,58.677482792527,56.3421828908555,56.7256637168142,940355.829,0.0,1.0
2022-11-23,59.79,60.12,57.5965,58.94,558943,58.7905604719764,59.1150442477876,56.633726647001,57.9547689282203,568445.031,0.0,1.0
2022-11-25,59.84,61.24,58.995,59.86,446118,58.8397246804327,60.2163225172075,58.0088495575221,58.8593903638151,453702.006,0.0,1.0
2022-11-28,58.92,60.105,58.58,59.43,1163983,57.9351032448378,59.1002949852507,57.6007866273353,58.4365781710914,1183770.711,0.0,1.0
2022-11-29,59.14,59.4,58.31,58.66,815656,58.1514257620452,58.4070796460177,57.3352999016716,57.6794493608653,829522.152,0.0,1.0
2022-11-30,60.94,61.28,58.84,59.32,1301737,59.92133726647,60.2556538839725,57.8564405113078,58.3284169124877,1323866.529,0.0,1.0
2022-12-01,63.0,63.14,60.75,61.55,1132247,61.9469026548673,62.0845624385447,59.7345132743363,60.5211406096362,1151495.199,0.0,1.0
2022-12-02,61.24,62.41,60.48,62.41,1127389,60.2163225172075,61.3667649950836,59.4690265486726,61.3667649950836,1146554.613,0.0,1.0
2022-12-05,61.01,61.565,60.68,60.92,750793,59.9901671583088,60.5358898721731,59.6656833824975,59.9016715830875,763556.480999999,0.0,1.0
2022-12-06,59.4,61.13,59.0498,61.0,795783,58.4070796460177,60.1081612586037,58.0627335299902,59.9803343166175,809311.311,0.0,1.0
2022-12-07,58.99,60.07,58.79,59.07,592743,58.0039331366765,59.0658800393314,57.8072763028515,58.0825958702065,602819.631,0.0,1.0
2022-12-08,59.97,61.015,58.75,59.08,833611,58.9675516224189,59.9950835791544,57.7679449360865,58.0924287118977,847782.387,0.0,1.0
2022-12-09,61.67,62.11,57.75,59.78,1269886,60.6391347099312,61.0717797443461,56.7846607669617,58.7807276302852,1291474.062,0.0,1.0
2022-12-12,61.13,62.82,60.595,61.79,852538,60.1081612586037,61.7699115044248,59.5821042281219,60.7571288102262,867031.146000001,0.0,1.0
2022-12-13,61.88,62.975,61.14,62.51,1203550,60.8456243854474,61.9223205506391,60.117994100295,61.4650934119961,1224010.35,0.0,1.0
2022-12-14,60.45,61.66,59.95,61.06,1239137,59.4395280235988,60.6293018682399,58.9478859390364,60.039331366765,1260202.329,0.0,1.0
2022-12-15,58.04,60.115,58.04,59.51,1224580,57.0698131760079,59.110127826942,57.0698131760079,58.5152409046214,1245397.86,0.0,1.0
2022-12-16,58.07,59.32,56.64,57.4,1427755,57.0993117010816,58.3284169124877,55.693215339233,56.4405113077679,1452026.835,0.0,1.0
2022-12-19,58.4,58.53,57.09,57.86,1057428,57.4237954768928,57.5516224188791,56.1356932153392,56.8928220255654,1075404.276,0.0,1.0
2022-12-20,58.89,59.0267,57.4,58.28,672428,57.905604719764,58.0400196656834,56.4405113077679,57.3058013765978,683859.276,0.0,1.0
2022-12-21,59.78,60.26,59.235,59.33,1024131,58.7807276302852,59.2527040314651,58.2448377581121,58.338249754179,1041541.227,0.0,1.0
2022-12-22,59.68,61.0,58.91,59.48,642246,58.6823992133727,59.9803343166175,57.9252704031465,58.4857423795477,653164.182,0.0,1.0
2022-12-23,59.89,60.01,59.18,59.61,732176,58.8888888888889,59.0068829891839,58.1907571288102,58.6135693215339,744622.992,0.0,1.0
2022-12-27,59.23,59.88,58.98,59.88,632711,58.2399213372665,58.8790560471977,57.9941002949853,58.8790560471977,643467.087,0.0,1.0
2022-12-28,58.38,60.66,58.3,59.25,473828,57.4041297935103,59.646017699115,57.3254670599803,58.259587020649,481883.076,0.0,1.0
2022-12-29,59.13,59.69,58.635,58.99,602757,58.141592920354,58.6922320550639,57.6548672566372,58.0039331366765,613003.869,0.0,1.0
2022-12-30,59.78,59.81,58.24,58.33,746318,58.7807276302852,58.8102261553589,57.2664700098329,57.3549655850541,759005.405999999,0.0,1.0
2023-01-03,59.51,61.49,59.265,60.49,1524812,58.5152409046214,60.4621435594887,58.2743362831858,59.4788593903638,1550733.804,0.0,1.0
2023-01-04,61.32,62.11,59.58,60.57,704678,60.2949852507375,61.0717797443461,58.5840707964602,59.5575221238938,716657.526,0.0,1.0
2023-01-05,62.17,62.57,60.68,61.34,828524,61.1307767944936,61.5240904621436,59.6656833824975,60.31465093412,842608.908,0.0,1.0
2023-01-06,65.18,65.35,62.8153,62.96,930638,64.0904621435595,64.2576204523107,61.7652900688299,61.9075712881023,946458.846,0.0,1.0
2023-01-09,63.77,65.96,63.25,64.98,613989,62.7040314650934,64.8574237954769,62.1927236971485,63.8938053097345,624426.813,0.0,1.0
2023-01-10,64.55,64.65,63.21,63.96,670098,63.4709931170108,63.5693215339233,62.1533923303835,62.8908554572271,681489.666,0.0,1.0
2023-01-11,65.27,65.66,64.62,65.04,613824,64.1789577187807,64.5624385447394,63.5398230088496,63.952802359882,624259.008,0.0,1.0
2023-01-12,66.39,66.45,65.15,65.66,584318,65.2802359882006,65.3392330383481,64.0609636184858,64.5624385447394,594251.406,0.0,1.0
2023-01-13,67.01,67.2,65.71,65.81,761292,65.889872173058,66.0766961651917,64.6116027531957,64.7099311701082,774233.964,0.0,1.0
2023-01-17,66.05,67.04,65.82,67.04,1190299,64.9459193706981,65.9193706981318,64.7197640117994,65.9193706981318,1210534.083,0.0,1.0
2023-01-18,65.47,66.5,65.47,66.23,634321,64.3756145526057,65.3883972468043,64.3756145526057,65.1229105211406,645104.457,0.0,1.0
2023-01-19,66.11,66.3,64.8,65.0,788437,65.0049164208456,65.1917404129794,63.716814159292,63.913470993117,801840.429,0.0,1.0
2023-01-20,70.09,70.99,68.31,68.31,2620979,68.9183874139626,69.803343166175,67.1681415929204,67.1681415929204,2665535.643,0.0,1.0
2023-01-23,70.52,70.595,69.54,69.89,1015292,69.3411996066863,69.4149459193707,68.377581120944,68.7217305801377,1032551.964,0.0,1.0
2023-01-24,69.8,70.63,69.48,70.59,632209,68.6332350049164,69.4493608652901,68.3185840707965,69.4100294985251,642956.553,0.0,1.0
2023-01-25,70.08,70.34,69.0,69.0,757747,68.9085545722714,69.1642084562439,67.8466076696165,67.8466076696165,770628.699,0.0,1.0
2023-01-26,70.17,70.6,69.79,70.35,584680,68.9970501474926,69.4198623402163,68.6234021632252,69.1740412979351,594619.56,0.0,1.0
2023-01-27,70.2,70.64,69.77,69.77,544181,69.0265486725664,69.4591937069813,68.6037364798427,68.6037364798427,553432.077,0.0,1.0
2023-01-30,69.73,70.36,69.62,69.89,521967,68.5644051130777,69.1838741396264,68.456243854474,68.7217305801377,530840.439,0.0,1.0
2023-01-31,70.8,70.81,69.46,69.67,777324,69.6165191740413,69.6263520157326,68.298918387414,68.5054080629302,790538.508,0.0,1.0
2023-02-01,70.93,71.585,70.37,70.46,1240984,69.7443461160275,70.3883972468043,69.1937069813176,69.2822025565388,1262080.728,0.0,1.0
2023-02-02,71.7,72.09,70.8,71.32,997565,70.5014749262537,70.8849557522124,69.6165191740413,70.1278269419862,1014523.605,0.0,1.0
2023-02-03,71.82,72.28,71.0,71.13,954330,70.6194690265487,71.0717797443461,69.8131760078663,69.9410029498525,970553.61,0.0,1.0
2023-02-06,71.0,71.82,70.57,71.82,750755,69.8131760078663,70.6194690265487,69.3903638151426,70.6194690265487,763517.835,0.0,1.0
2023-02-07,71.84,71.99,70.5,70.5,456977,70.6391347099312,70.7866273352999,69.3215339233038,69.3215339233038,464745.609,0.0,1.0
2023-02-08,72.25,72.405,71.38,71.42,639677,71.0422812192724,71.1946902654867,70.1868239921337,70.2261553588987,650551.509,0.0,1.0
2023-02-09,72.69,73.22,72.55,72.8,499836,71.4749262536873,71.9960668633235,71.3372664700098,71.5830875122911,508333.212,0.0,1.0
2023-02-10,71.46,72.99,71.38,72.99,559629,70.2654867256637,71.7699115044248,70.1868239921337,71.7699115044248,569142.693,0.0,1.0
2023-02-13,71.72,72.3488,71.2,71.38,460413,70.5211406096362,71.1394296951819,70.0098328416913,70.1868239921337,468240.021,0.0,1.0
2023-02-14,71.12,72.5,70.99,71.76,666974,69.9311701081613,71.2881022615536,69.803343166175,70.5604719764012,678312.558,0.0,1.0
2023-02-15,71.39,71.725,70.01,70.59,522186,70.196656833825,70.5260570304818,68.8397246804327,69.4100294985251,531063.162,0.0,1.0
2023-02-16,69.96,70.8,69.835,70.31,442620,68.7905604719764,69.6165191740413,68.6676499508358,69.1347099311701,450144.54,0.0,1.0
2023-02-17,70.01,70.12,69.06,70.12,473537,68.8397246804327,68.9478859390364,67.905604719764,68.9478859390364,481587.129,0.0,1.0
2023-02-21,69.03,69.89,68.94,69.34,829644,67.8761061946903,68.7217305801377,67.787610619469,68.180924287119,843747.948,0.0,1.0
2023-02-22,69.8,70.25,68.35,68.88,496324,68.6332350049164,69.0757128810226,67.2074729596853,67.7286135693215,504761.508,0.0,1.0
2023-02-23,70.27,70.65,69.37,69.37,387475,69.0953785644051,69.4690265486726,68.2104228121927,68.2104228121927,394062.075,0.0,1.0
2023-02-24,69.0,70.17,67.87,68.87,1547279,67.8466076696165,68.9970501474926,66.7354965585054,67.7187807276303,1573582.743,0.0,1.0
2023-02-27,69.36,70.97,69.0,69.0,1057153,68.2005899705015,69.7836774827925,67.8466076696165,67.8466076696165,1075124.601,0.0,1.0
2023-02-28,67.87,69.58,67.37,69.57,1425770,66.7354965585054,68.416912487709,66.243854473943,68.4070796460177,1450008.09,0.0,1.0
2023-03-01,68.0,69.205,66.65,68.31,1138610,66.8633235004916,68.0481809242871,65.5358898721731,67.1681415929204,1157966.37,0.0,1.0
2023-03-02,73.16,73.22,67.63,68.96,1256111,71.937069813176,71.9960668633235,66.4995083579154,67.8072763028515,1277464.887,0.0,1.0
2023-03-03,75.12,75.54,72.89,72.89,2132756,73.8643067846608,74.2772861356932,71.6715830875123,71.6715830875123,2169012.852,0.0,1.0
2023-03-06,73.68,76.15,73.25,75.43,1392540,72.448377581121,74.8770894788594,72.0255653883973,74.1691248770895,1416213.18,0.0,1.0
2023-03-07,71.69,73.71,71.51,73.52,1016621,70.4916420845624,72.4778761061947,70.31465093412,72.291052114061,1033903.557,0.0,1.0
2023-03-08,70.26,71.91,70.06,71.48,945506,69.0855457227139,70.7079646017699,68.8888888888889,70.2851524090462,961579.601999999,0.0,1.0
2023-03-09,68.67,70.595,68.61,70.23,1051244,67.5221238938053,69.4149459193707,67.4631268436578,69.0560471976401,1069115.148,0.0,1.0
2023-03-10,68.05,69.21,67.8,69.03,857013,66.9124877089479,68.0530973451327,66.6666666666667,67.8761061946903,871582.221,0.0,1.0
2023-03-13,68.49,69.82,67.415,67.54,1002790,67.3451327433628,68.6529006882989,66.2881022615536,66.4110127826942,1019837.43,0.0,1.0
2023-03-14,69.91,70.14,67.37,69.14,973511,68.7413962635202,68.9675516224189,66.243854473943,67.984267453294,990060.686999999,0.0,1.0
2023-03-15,70.12,70.22,69.15,69.37,715632,68.9478859390364,69.0462143559489,67.9941002949853,68.2104228121927,727797.744,0.0,1.0
2023-03-16,72.07,72.19,68.39,69.83,809714,70.8652900688299,70.9832841691249,67.2468043264503,68.6627335299902,823479.138,0.0,1.0
2023-03-17,71.65,73.1025,71.48,72.13,1084827,70.4523107177975,71.8805309734513,70.2851524090462,70.9242871189774,1103269.059,0.0,1.0
2023-03-20,71.98,72.72,70.06,70.98,1025699,70.7767944936087,71.5044247787611,68.8888888888889,69.7935103244838,1043135.883,0.0,1.0
2023-03-21,73.14,73.5,71.54,72.66,940496,71.9174041297935,72.2713864306785,70.3441494591937,71.4454277286136,956484.432,0.0,1.0
2023-03-22,72.53,73.71,72.4348,73.41,802453,71.3176007866273,72.4778761061947,71.2239921337267,72.1828908554572,816094.701,0.0,1.0
2023-03-23,72.79,73.35,72.04,73.01,592186,71.5732546705998,72.1238938053097,70.8357915437562,71.7895771878073,602253.162,0.0,1.0
2023-03-24,73.38,73.41,71.96,72.4,555085,72.1533923303835,72.1828908554572,70.7571288102261,71.1897738446411,564521.445,0.0,1.0
2023-03-27,74.93,75.065,72.56,73.72,995730,73.6774827925271,73.8102261553589,71.3470993117011,72.4877089478859,1012657.41,0.0,1.0
2023-03-28,74.1,75.38,73.905,74.72,1295153,72.8613569321534,74.1199606686332,72.6696165191741,73.4709931170108,1317170.601,0.0,1.0
2023-03-29,75.0,75.33,74.355,74.53,820582,73.7463126843658,74.070796460177,73.1120943952803,73.2841691248771,834531.894,0.0,1.0
2023-03-30,74.79,76.14,74.68,75.73,683124,73.5398230088496,74.8672566371682,73.4316617502458,74.464110127827,694737.108,0.0,1.0
2023-03-31,74.83,75.7432,74.35,75.5,1192431,73.5791543756146,74.4770894788594,73.1071779744346,74.2379547689282,1212702.327,0.0,1.0
2023-04-03,73.18,74.875,72.85,74.63,889437,71.9567354965585,73.6234021632252,71.6322517207473,73.3824975417896,904557.429,0.0,1.0
2023-04-04,72.22,74.22,70.68,73.54,1409701,71.0127826941986,72.9793510324484,69.4985250737463,72.3107177974435,1433665.917,0.0,1.0
2023-04-05,72.81,73.115,72.12,72.12,1181057,71.5929203539823,71.8928220255654,70.9144542772861,70.9144542772861,1201134.969,0.0,1.0
2023-04-06,74.33,74.58,72.24,72.49,945657,73.0875122910521,73.3333333333333,71.0324483775811,71.2782694198623,961733.169,0.0,1.0
2023-04-10,74.84,74.98,73.42,73.87,962622,73.5889872173058,73.7266470009833,72.1927236971485,72.6352015732547,978986.574,0.0,1.0
2023-04-11,73.34,74.92,73.18,74.92,559710,72.1140609636185,73.6676499508358,71.9567354965585,73.6676499508358,569225.07,0.0,1.0
2023-04-12,73.71,74.35,73.085,73.48,851798,72.4778761061947,73.1071779744346,71.8633235004916,72.251720747296,866278.566,0.0,1.0
2023-04-13,74.22,74.585,73.71,73.71,589720,72.9793510324484,73.338249754179,72.4778761061947,72.4778761061947,599745.24,0.0,1.0
2023-04-14,73.93,74.93,73.76,74.38,768216,72.6941986234022,73.6774827925271,72.5270403146509,73.1366764995084,781275.672,0.0,1.0
2023-04-17,73.66,74.445,73.3,74.04,287943,72.4287118977385,73.2005899705015,72.0747295968535,72.8023598820059,292838.031,0.0,1.0
2023-04-18,74.39,74.69,73.54,73.92,582121,73.1465093411996,73.4414945919371,72.3107177974435,72.6843657817109,592017.057,0.0,1.0
2023-04-19,73.75,74.57,73.47,74.25,523048,72.5172074729597,73.3235004916421,72.2418879056047,73.0088495575221,531939.816,0.0,1.0
2023-04-20,73.46,74.22,72.8,73.12,406213,72.2320550639135,72.9793510324484,71.5830875122911,71.897738446411,413118.621,0.0,1.0
2023-04-21,73.58,74.197,73.16,73.53,630947,72.3500491642085,72.9567354965585,71.937069813176,72.3008849557522,641673.099,0.0,1.0
2023-04-24,72.98,74.065,72.855,73.8,645848,71.7600786627335,72.826941986234,71.6371681415929,72.5663716814159,656827.416,0.0,1.0
2023-04-25,71.46,73.1399,70.56,72.89,543019,70.2654867256637,71.9173058013766,69.3805309734513,71.6715830875123,552250.323,0.0,1.0
2023-04-26,70.28,71.72,70.11,71.69,514806,69.1052114060964,70.5211406096362,68.9380530973451,70.4916420845624,523557.702,0.0,1.0
2023-04-27,71.25,71.7,69.825,70.55,452501,70.0589970501475,70.5014749262537,68.6578171091445,69.3706981317601,460193.517,0.0,1.0
2023-04-28,72.19,72.57,70.1001,70.84,378038,70.9832841691249,71.3569321533923,68.9283185840708,69.6558505408063,384464.646,0.0,1.0
2023-05-01,72.14,72.78,71.85,71.85,527892,70.9341199606686,71.5634218289086,70.6489675516224,70.6489675516224,536866.164,0.0,1.0
2023-05-02,71.93,72.24,70.64,71.86,511230,70.7276302851524,71.0324483775811,69.4591937069813,70.6588003933137,519920.91,0.0,1.0
2023-05-03,70.98,72.84,70.91,72.18,690928,69.7935103244838,71.6224188790561,69.724680432645,70.9734513274336,702673.776,0.0,1.0
2023-05-04,70.53,71.03,69.73,70.44,661912,69.3510324483776,69.84267453294,68.5644051130777,69.2625368731563,673164.504,0.0,1.0
2023-05-05,73.47,74.72,70.21,70.53,1243981,72.2418879056047,73.4709931170108,69.0363815142576,69.3510324483776,1265128.677,0.0,1.0
2023-05-08,73.83,74.32,72.67,73.52,650448,72.5958702064897,73.0776794493609,71.4552605703048,72.291052114061,661505.616,0.0,1.0
2023-05-09,72.0,74.58,71.28,73.73,1372393,70.7964601769912,73.3333333333333,70.0884955752212,72.4975417895772,1395723.681,0.0,1.0
2023-05-10,70.84,73.15,69.935,72.65,1125817,69.6558505408063,71.9272369714848,68.7659783677483,71.4355948869223,1144955.889,0.0,1.0
2023-05-11,71.39,71.955,70.76,70.99,718845,70.196656833825,70.7522123893805,69.5771878072763,69.803343166175,731065.365,0.0,1.0
2023-05-12,72.76,72.81,71.37,71.37,883768,71.5437561455261,71.5929203539823,70.1769911504425,70.1769911504425,898792.056,0.0,1.0
2023-05-15,75.06,75.4774,72.9,72.9,985044,73.8053097345133,74.215732546706,71.6814159292036,71.6814159292036,1001789.748,0.0,1.0
2023-05-16,73.79,74.76,73.7,74.48,536874,72.5565388397247,73.5103244837758,72.4680432645035,73.2350049164209,546000.858,0.0,1.0
2023-05-17,74.04,74.5,73.41,74.19,535324,72.8023598820059,73.2546705998033,72.1828908554572,72.9498525073746,544424.508,0.0,1.0
2023-05-18,73.28,74.5,73.0,74.15,666513,72.055063913471,73.2546705998033,71.779744346116,72.9105211406096,677843.721,0.0,1.0
2023-05-19,73.31,73.91,72.88,73.71,695598,72.0845624385448,72.6745329400197,71.661750245821,72.4778761061947,707423.166,0.0,1.0
2023-05-22,72.4,73.82,72.28,73.4,430852,71.1897738446411,72.5860373647984,71.0717797443461,72.173058013766,438176.484,0.0,1.0
2023-05-23,70.41,72.45,69.975,71.88,564983,69.2330383480826,71.2389380530974,68.8053097345133,70.6784660766962,574587.711,0.0,1.0
2023-05-24,71.35,71.82,69.9725,70.18,537290,70.15732546706,70.6194690265487,68.8028515240905,69.0068829891839,546423.93,0.0,1.0
2023-05-25,70.01,71.45,69.89,71.35,1179037,68.8397246804327,70.2556538839725,68.7217305801377,70.15732546706,1199080.629,0.0,1.0
2023-05-26,71.4,72.14,69.935,70.39,815909,70.2064896755162,70.9341199606686,68.7659783677483,69.2133726647001,829779.453,0.0,1.0
2023-05-30,70.67,72.165,70.46,71.7,701390,69.4886922320551,70.9587020648968,69.2822025565388,70.5014749262537,713313.63,0.0,1.0
2023-05-31,70.4,71.305,69.72,70.36,1888720,69.2232055063914,70.1130776794494,68.5545722713864,69.1838741396264,1920828.24,0.0,1.0
2023-06-01,71.13,71.88,69.44,70.4,845633,69.9410029498525,70.6784660766962,68.2792527040315,69.2232055063914,860008.761,0.0,1.0
2023-06-02,71.86,71.95,71.13,71.4,957731,70.6588003933137,70.7472959685349,69.9410029498525,70.2064896755162,974012.426999999,0.0,1.0
2023-06-05,72.94,73.49,71.37,71.84,601789,71.7207472959685,72.2615535889872,70.1769911504425,70.6391347099312,612019.413,0.0,1.0
2023-06-06,73.22,73.9286,71.98,72.93,722775,71.9960668633235,72.6928220255654,70.7767944936087,71.7109144542773,735062.175,0.0,1.0
2023-06-07,72.56,74.02,72.44,72.85,371515,71.3470993117011,72.7826941986234,71.2291052114061,71.6322517207473,377830.755,0.0,1.0
2023-06-08,75.38,75.53,72.28,72.41,1170972,74.1199606686332,74.267453294002,71.0717797443461,71.1996066863324,1190878.524,0.0,1.0
2023-06-09,75.64,75.7,74.69,75.25,849829,74.3756145526057,74.4346116027532,73.4414945919371,73.992133726647,864276.093,0.0,1.0
2023-06-12,77.2,77.545,75.38,75.57,791380,75.9095378564405,76.2487708947886,74.1199606686332,74.306784660767,804833.46,0.0,1.0
2023-06-13,77.8,77.96,76.25,77.2,1406364,76.4995083579154,76.6568338249754,74.9754178957719,75.9095378564405,1430272.188,0.0,1.0
2023-06-14,78.26,78.71,77.08,77.58,1020748,76.9518190757129,77.3942969518191,75.7915437561455,76.283185840708,1038100.716,0.0,1.0
2023-06-15,79.96,80.0,77.915,78.28,1334388,78.6234021632252,78.6627335299902,76.6125860373648,76.9714847590954,1357072.596,0.0,1.0
2023-06-16,78.09,80.13,76.89,80.13,1625131,76.7846607669617,78.7905604719764,75.6047197640118,78.7905604719764,1652758.227,0.0,1.0
2023-06-20,77.78,78.0,76.67,77.51,897632,76.4798426745329,76.6961651917404,75.3883972468043,76.2143559488692,912891.744000001,0.0,1.0
2023-06-21,77.31,78.135,76.57,77.82,677294,76.0176991150443,76.8289085545723,75.2900688298918,76.5191740412979,688807.998,0.0,1.0
2023-06-22,76.6,77.8,76.25,77.08,658562,75.3195673549656,76.4995083579154,74.9754178957719,75.7915437561455,669757.554,0.0,1.0
2023-06-23,75.56,77.3,75.26,76.19,2736698,74.2969518190757,76.007866273353,74.0019665683383,74.9164208456244,2783221.866,0.0,1.0
2023-06-26,74.22,76.68,74.21,76.0,612077,72.9793510324484,75.3982300884956,72.9695181907571,74.7295968534907,622482.309,0.0,1.0
2023-06-27,74.86,75.57,74.11,74.2,813930,73.6086529006883,74.306784660767,72.8711897738446,72.9596853490659,827766.81,0.0,1.0
2023-06-28,74.87,75.415,74.01,74.93,794624,73.6184857423796,74.1543756145526,72.7728613569322,73.6774827925271,808132.607999999,0.0,1.0
2023-06-29,74.91,75.53,74.25,74.83,1351048,73.6578171091445,74.267453294002,73.0088495575221,73.5791543756146,1374015.816,0.0,1.0
2023-06-30,75.28,75.9,74.91,75.38,1140617,74.0216322517208,74.6312684365782,73.6578171091445,74.1199606686332,1160007.489,0.0,1.0
2023-07-03,76.12,76.16,74.53,75.53,392633,74.8475909537857,74.8869223205506,73.2841691248771,74.267453294002,399307.761,0.0,1.0
2023-07-05,77.2,77.332,74.805,75.76,954125,75.9095378564405,76.039331366765,73.5545722713864,74.4936086529007,970345.125,0.0,1.0
2023-07-06,75.15,77.2,73.49,76.87,835632,73.8938053097345,75.9095378564405,72.2615535889872,75.5850540806293,849837.744,0.0,1.0
2023-07-07,74.11,75.67,74.0,74.52,1073073,72.8711897738446,74.4051130776795,72.7630285152409,73.2743362831858,1091315.241,0.0,1.0
2023-07-10,73.65,74.535,73.07,74.05,1111741,72.4188790560472,73.2890855457227,71.8485742379548,72.8121927236972,1130640.597,0.0,1.0
2023-07-11,73.34,74.51,72.725,73.99,1100993,72.1140609636185,73.2645034414946,71.5093411996067,72.7531956735497,1119709.881,0.0,1.0
2023-07-12,74.68,74.9,73.8025,73.98,1049846,73.4316617502458,73.6479842674533,72.5688298918387,72.7433628318584,1067693.382,0.0,1.0
2023-07-13,74.85,75.03,74.01,74.77,698417,73.598820058997,73.7758112094395,72.7728613569322,73.5201573254671,710290.089,0.0,1.0
2023-07-14,74.01,74.9889,73.75,74.86,539639,72.7728613569322,73.7353982300885,72.5172074729597,73.6086529006883,548812.863,0.0,1.0
2023-07-17,74.88,75.47,74.1,74.43,591389,73.6283185840708,74.2084562438545,72.8613569321534,73.1858407079646,601442.613,0.0,1.0
2023-07-18,73.7,74.93,72.92,74.93,867424,72.4680432645035,73.6774827925271,71.7010816125861,73.6774827925271,882170.207999999,0.0,1.0
2023-07-19,73.37,73.85,72.87,73.7,508250,72.1435594886922,72.6155358898722,71.6519174041298,72.4680432645035,516890.25,0.0,1.0
2023-07-20,71.96,72.37,71.39,72.13,621132,71.96,72.37,71.39,72.13,621132,0.0,1.017
2023-07-21,72.96,73.03,71.69,72.12,953096,72.96,73.03,71.69,72.12,953096,0.0,1.0
2023-07-24,70.48,73.32,70.33,72.76,1155767,70.48,73.32,70.33,72.76,1155767,0.0,1.0
2023-07-25,71.68,72.095,70.31,70.42,802876,71.68,72.095,70.31,70.42,802876,0.0,1.0
2023-07-26,71.29,71.96,70.6,71.64,658641,71.29,71.96,70.6,71.64,658641,0.0,1.0
2023-07-27,71.58,72.43,71.26,72.05,476769,71.58,72.43,71.26,72.05,476769,0.0,1.0
2023-07-28,72.51,73.1,72.16,72.36,693261,72.51,73.1,72.16,72.36,693261,0.0,1.0
2023-07-31,72.6,73.18,71.95,72.73,1217554,72.6,73.18,71.95,72.73,1217554,0.0,1.0
2023-08-01,73.31,73.54,72.21,72.67,763125,73.31,73.54,72.21,72.67,763125,0.0,1.0
2023-08-02,72.16,73.4,72.12,73.28,690296,72.16,73.4,72.12,73.28,690296,0.0,1.0
2023-08-03,74.1,74.3,71.91,71.91,1022753,74.1,74.3,71.91,71.91,1022753,0.0,1.0
2023-08-04,74.13,78.58,66.01,66.01,774411,74.13,78.58,66.01,66.01,774411,0.0,1.0
2023-08-07,73.31,74.89,72.46,74.84,1311213,73.31,74.89,72.46,74.84,1311213,0.0,1.0
2023-08-08,71.75,74.69,71.7,73.04,661999,71.75,74.69,71.7,73.04,661999,0.0,1.0
2023-08-09,70.23,72.58,70.12,72.0,918960,70.23,72.58,70.12,72.0,918960,0.0,1.0
2023-08-10,70.11,70.95,69.7118,70.62,887473,70.11,70.95,69.7118,70.62,887473,0.0,1.0
2023-08-11,70.17,70.77,69.14,70.06,731450,70.17,70.77,69.14,70.06,731450,0.0,1.0
2023-08-14,69.65,69.975,69.05,69.8,558460,69.65,69.975,69.05,69.8,558460,0.0,1.0
2023-08-15,69.97,70.13,69.15,69.54,520852,69.97,70.13,69.15,69.54,520852,0.0,1.0
2023-08-16,69.26,70.0,68.59,70.0,641205,69.26,70.0,68.59,70.0,641205,0.0,1.0
2023-08-17,67.17,69.43,67.01,68.95,714708,67.17,69.43,67.01,68.95,714708,0.0,1.0
2023-08-18,66.39,67.905,65.73,67.22,963860,66.39,67.905,65.73,67.22,963860,0.0,1.0
2023-08-21,66.08,67.11,65.96,66.59,514294,66.08,67.11,65.96,66.59,514294,0.0,1.0
2023-08-22,65.85,66.485,65.68,66.15,1224973,65.85,66.485,65.68,66.15,1224973,0.0,1.0
2023-08-23,66.13,66.51,65.69,65.83,396545,66.13,66.51,65.69,65.83,396545,0.0,1.0
2023-08-24,63.85,66.805,63.77,66.09,846776,63.85,66.805,63.77,66.09,846776,0.0,1.0
2023-08-25,64.45,64.9,63.7,64.31,550372,64.45,64.9,63.7,64.31,550372,0.0,1.0
2023-08-28,65.12,65.81,64.23,65.02,528506,65.12,65.81,64.23,65.02,528506,0.0,1.0
2023-08-29,66.32,66.83,64.72,64.72,827759,66.32,66.83,64.72,64.72,827759,0.0,1.0
2023-08-30,68.0,68.57,66.69,67.17,803425,68.0,68.57,66.69,67.17,803425,0.0,1.0
2023-08-31,68.79,69.59,67.53,68.17,1343230,68.79,69.59,67.53,68.17,1343230,0.0,1.0
2023-09-01,69.03,69.39,67.4001,69.0,777494,69.03,69.39,67.4001,69.0,777494,0.0,1.0
2023-09-05,66.85,69.19,65.42,69.19,1639259,66.85,69.19,65.42,69.19,1639259,0.0,1.0
2023-09-06,67.05,67.39,66.0,66.83,1005402,67.05,67.39,66.0,66.83,1005402,0.0,1.0
2023-09-07,66.51,67.33,66.27,66.81,550950,66.51,67.33,66.27,66.81,550950,0.0,1.0
2023-09-08,66.0,67.0,65.5,66.33,495769,66.0,67.0,65.5,66.33,495769,0.0,1.0
2023-09-11,66.46,67.0518,65.63,66.1,1085569,66.46,67.0518,65.63,66.1,1085569,0.0,1.0
2023-09-12,67.87,68.27,65.73,65.74,1168445,67.87,68.27,65.73,65.74,1168445,0.0,1.0
2023-09-13,66.84,68.26,66.715,68.14,857393,66.84,68.26,66.715,68.14,857393,0.0,1.0
2023-09-14,67.86,68.62,67.02,67.05,876178,67.86,68.62,67.02,67.05,876178,0.0,1.0
2023-09-15,66.92,68.435,66.86,68.0,2433652,66.92,68.435,66.86,68.0,2433652,0.0,1.0
2023-09-18,68.22,68.72,66.52,66.52,886555,68.22,68.72,66.52,66.52,886555,0.0,1.0
2023-09-19,67.32,68.39,67.14,67.78,548879,67.32,68.39,67.14,67.78,548879,0.0,1.0
2023-09-20,66.11,68.08,66.0,67.56,685756,66.11,68.08,66.0,67.56,685756,0.0,1.0
2023-09-21,63.2,66.5,62.67,65.72,1552301,63.2,66.5,62.67,65.72,1552301,0.0,1.0
2023-09-22,63.04,64.44,62.99,63.7,853722,63.04,64.44,62.99,63.7,853722,0.0,1.0
2023-09-25,63.21,63.85,62.51,62.51,638479,63.21,63.85,62.51,62.51,638479,0.0,1.0
2023-09-26,62.04,63.52,61.605,62.68,940008,62.04,63.52,61.605,62.68,940008,0.0,1.0
2023-09-27,61.45,62.64,61.11,62.44,701750,61.45,62.64,61.11,62.44,701750,0.0,1.0
2023-09-28,61.68,62.25,60.95,61.13,670497,61.68,62.25,60.95,61.13,670497,0.0,1.0
2023-09-29,62.3,63.32,61.73,62.27,721888,62.3,63.32,61.73,62.27,721888,0.0,1.0
2023-10-02,68.59,68.89,65.1,65.1,2875129,68.59,68.89,65.1,65.1,2875129,0.0,1.0
2023-10-03,67.14,69.0,66.75,67.54,1256800,67.14,69.0,66.75,67.54,1256800,0.0,1.0
2023-10-04,68.31,68.33,66.49,67.42,636043,68.31,68.33,66.49,67.42,636043,0.0,1.0
2023-10-05,67.66,69.1,67.44,68.4,646507,67.66,69.1,67.44,68.4,646507,0.0,1.0
2023-10-06,69.08,69.635,67.5639,68.12,764201,69.08,69.635,67.5639,68.12,764201,0.0,1.0
2023-10-09,69.17,69.7,68.0,68.51,501860,69.17,69.7,68.0,68.51,501860,0.0,1.0
2023-10-10,68.61,69.77,68.56,68.74,452387,68.61,69.77,68.56,68.74,452387,0.0,1.0
2023-10-11,68.59,69.27,68.03,68.5,424755,68.59,69.27,68.03,68.5,424755,0.0,1.0
2023-10-12,67.2,68.75,66.92,68.68,606689,67.2,68.75,66.92,68.68,606689,0.0,1.0
2023-10-13,66.94,68.31,66.59,67.51,509617,66.94,68.31,66.59,67.51,509617,0.0,1.0
2023-10-16,68.42,68.62,67.135,67.75,449799,68.42,68.62,67.135,67.75,449799,0.0,1.0
2023-10-17,70.9,71.33,67.51,67.83,1617413,70.9,71.33,67.51,67.83,1617413,0.0,1.0
2023-10-18,69.44,71.11,69.36,70.33,648450,69.44,71.11,69.36,70.33,648450,0.0,1.0
2023-10-19,68.4,70.3775,68.22,69.68,448933,68.4,70.3775,68.22,69.68,448933,0.0,1.0
2023-10-20,66.91,68.98,66.78,68.87,705603,66.91,68.98,66.78,68.87,705603,0.0,1.0
2023-10-23,67.55,68.73,65.93,66.56,1337226,67.55,68.73,65.93,66.56,1337226,0.0,1.0
2023-10-24,68.03,69.85,67.46,67.59,756795,68.03,69.85,67.46,67.59,756795,0.0,1.0
2023-10-25,65.32,67.48,64.64,67.41,686871,65.32,67.48,64.64,67.41,686871,0.0,1.0
2023-10-26,64.61,65.32,63.81,65.0,608957,64.61,65.32,63.81,65.0,608957,0.0,1.0
2023-10-27,64.36,66.01,63.65,64.62,691128,64.36,66.01,63.65,64.62,691128,0.0,1.0
2023-10-30,65.3,65.49,64.325,64.79,721231,65.3,65.49,64.325,64.79,721231,0.0,1.0
2023-10-31,64.69,66.32,64.425,65.52,979439,64.69,66.32,64.425,65.52,979439,0.0,1.0
2023-11-01,64.91,66.0,64.215,64.69,749516,64.91,66.0,64.215,64.69,749516,0.0,1.0
2023-11-02,65.69,66.37,65.405,65.59,898608,65.69,66.37,65.405,65.59,898608,0.0,1.0
2023-11-03,65.23,66.465,63.18,63.72,1298320,65.23,66.465,63.18,63.72,1298320,0.0,1.0
2023-11-06,64.98,65.56,63.0,65.09,957637,64.98,65.56,63.0,65.09,957637,0.0,1.0
2023-11-07,64.2,65.9025,63.94,64.81,371026,64.2,65.9025,63.94,64.81,371026,0.0,1.0
2023-11-08,66.0,66.06,64.0683,64.11,801215,66.0,66.06,64.0683,64.11,801215,0.0,1.0
2023-11-09,65.8,68.73,64.64,66.33,1005370,65.8,68.73,64.64,66.33,1005370,0.0,1.0
2023-11-10,67.85,68.302,65.37,65.44,919821,67.85,68.302,65.37,65.44,919821,0.0,1.0
2023-11-13,66.26,67.83,65.66,67.83,963474,66.26,67.83,65.66,67.83,963474,0.0,1.0
2023-11-14,66.16,68.26,66.0,67.62,606704,66.16,68.26,66.0,67.62,606704,0.0,1.0
2023-11-15,64.57,67.11,64.44,66.36,1191452,64.57,67.11,64.44,66.36,1191452,0.0,1.0
2023-11-16,63.48,65.2,63.39,65.05,871365,63.48,65.2,63.39,65.05,871365,0.0,1.0
2023-11-17,63.86,64.0346,61.64,63.85,1338583,63.86,64.0346,61.64,63.85,1338583,0.0,1.0
2023-11-20,65.37,67.0,64.16,64.16,1195464,65.37,67.0,64.16,64.16,1195464,0.0,1.0
2023-11-21,64.48,66.0899,63.89,65.3,1004512,64.48,66.0899,63.89,65.3,1004512,0.0,1.0
2023-11-22,65.32,65.34,64.3,65.07,759153,65.32,65.34,64.3,65.07,759153,0.0,1.0
2023-11-24,65.99,66.02,65.0,65.0,267148,65.99,66.02,65.0,65.0,267148,0.0,1.0
2023-11-27,65.66,66.44,65.3,65.64,995565,65.66,66.44,65.3,65.64,995565,0.0,1.0
2023-11-28,64.66,65.75,64.54,65.36,819706,64.66,65.75,64.54,65.36,819706,0.0,1.0
2023-11-29,63.38,65.41,62.43,64.83,961458,63.38,65.41,62.43,64.83,961458,0.0,1.0
2023-11-30,63.66,64.31,62.265,63.41,1843238,63.66,64.31,62.265,63.41,1843238,0.0,1.0
2023-12-01,63.64,64.59,63.06,63.53,879515,63.64,64.59,63.06,63.53,879515,0.0,1.0
2023-12-04,62.82,64.01,62.26,63.92,742032,62.82,64.01,62.26,63.92,742032,0.0,1.0
2023-12-05,62.29,63.09,61.94,62.51,1060786,62.29,63.09,61.94,62.51,1060786,0.0,1.0
2023-12-06,61.65,62.6,61.23,62.42,1213608,61.65,62.6,61.23,62.42,1213608,0.0,1.0
2023-12-07,61.84,63.09,61.62,62.0,804492,61.84,63.09,61.62,62.0,804492,0.0,1.0
2023-12-08,62.92,63.405,61.456,61.72,1149403,62.92,63.405,61.456,61.72,1149403,0.0,1.0
2023-12-11,63.18,63.92,62.72,62.72,760567,63.18,63.92,62.72,62.72,760567,0.0,1.0
2023-12-12,63.52,63.875,62.43,63.11,1622688,63.52,63.875,62.43,63.11,1622688,0.0,1.0
2023-12-13,63.0,63.96,62.67,63.44,1414047,63.0,63.96,62.67,63.44,1414047,0.0,1.0
2023-12-14,63.72,64.65,62.98,63.73,3529899,63.72,64.65,62.98,63.73,3529899,0.0,1.0
2023-12-15,64.39,64.82,63.4,63.62,1565994,64.39,64.82,63.4,63.62,1565994,0.0,1.0
2023-12-18,64.64,64.71,62.91,63.69,1709086,64.64,64.71,62.91,63.69,1709086,0.0,1.0
2023-12-19,65.92,66.0299,63.6,64.48,1114268,65.92,66.0299,63.6,64.48,1114268,0.0,1.0
2023-12-20,64.69,66.42,64.41,65.75,1529536,64.69,66.42,64.41,65.75,1529536,0.0,1.0
2023-12-21,64.35,65.335,63.245,64.75,1253533,64.35,65.335,63.245,64.75,1253533,0.0,1.0
2023-12-22,64.04,65.22,63.91,64.58,771293,64.04,65.22,63.91,64.58,771293,0.0,1.0
2023-12-26,62.34,64.14,62.33,64.05,1582528,62.34,64.14,62.33,64.05,1582528,0.0,1.0
2023-12-27,62.54,62.8797,61.67,62.17,1018829,62.54,62.8797,61.67,62.17,1018829,0.0,1.0
2023-12-28,63.25,63.35,62.3,62.54,742627,63.25,63.35,62.3,62.54,742627,0.0,1.0
2023-12-29,63.13,63.4,62.55,62.98,514339,63.13,63.4,62.55,62.98,514339,0.0,1.0
2024-01-02,62.32,63.205,61.83,62.85,1049517,62.32,63.205,61.83,62.85,1049517,0.0,1.0
2024-01-03,62.15,62.53,61.76,62.28,985146,62.15,62.53,61.76,62.28,985146,0.0,1.0
2024-01-04,61.9,62.81,61.9,62.43,993912,61.9,62.81,61.9,62.43,993912,0.0,1.0
2024-01-05,62.24,62.78,61.53,61.81,716273,62.24,62.78,61.53,61.81,716273,0.0,1.0
2024-01-08,62.69,62.91,61.96,62.46,530886,62.69,62.91,61.96,62.46,530886,0.0,1.0
2024-01-09,62.09,62.785,61.9,62.35,620324,62.09,62.785,61.9,62.35,620324,0.0,1.0
2024-01-10,61.89,62.3484,61.5,61.98,553659,61.89,62.3484,61.5,61.98,553659,0.0,1.0
2024-01-11,62.06,62.14,61.44,61.92,712170,62.06,62.14,61.44,61.92,712170,0.0,1.0
2024-01-12,63.64,64.0,62.1,62.1,1066883,63.64,64.0,62.1,62.1,1066883,0.0,1.0
2024-01-16,63.11,63.57,62.4,63.57,864238,63.11,63.57,62.4,63.57,864238,0.0,1.0
2024-01-17,63.1,64.01,62.55,62.55,1199853,63.1,64.01,62.55,62.55,1199853,0.0,1.0
2024-01-18,62.9,63.65,62.485,63.34,945984,62.9,63.65,62.485,63.34,945984,0.0,1.0
2024-01-19,63.04,63.61,62.555,63.61,734791,63.04,63.61,62.555,63.61,734791,0.0,1.0
2024-01-22,63.15,63.51,62.75,63.23,732932,63.15,63.51,62.75,63.23,732932,0.0,1.0
2024-01-23,67.7,68.3699,65.42,66.22,2451119,67.7,68.3699,65.42,66.22,2451119,0.0,1.0
2024-01-24,68.26,68.635,67.7,68.17,1279101,68.26,68.635,67.7,68.17,1279101,0.0,1.0
2024-01-25,68.22,69.17,67.58,68.72,1199486,68.22,69.17,67.58,68.72,1199486,0.0,1.0
2024-01-26,68.26,68.885,67.84,68.19,658969,68.26,68.885,67.84,68.19,658969,0.0,1.0
2024-01-29,68.0,68.25,67.66,68.03,712472,68.0,68.25,67.66,68.03,712472,0.0,1.0
2024-01-30,67.97,68.2599,67.56,67.99,778862,67.97,68.2599,67.56,67.99,778862,0.0,1.0
2024-01-31,67.25,68.115,67.21,67.59,869842,67.25,68.115,67.21,67.59,869842,0.0,1.0
2024-02-01,67.6,67.73,66.935,67.56,703682,67.6,67.73,66.935,67.56,703682,0.0,1.0
2024-02-02,66.54,67.92,66.02,67.87,810527,66.54,67.92,66.02,67.87,810527,0.0,1.0
2024-02-05,65.3,66.5,65.18,66.33,559253,65.3,66.5,65.18,66.33,559253,0.0,1.0
2024-02-06,66.1,66.18,64.8,65.5,1090155,66.1,66.18,64.8,65.5,1090155,0.0,1.0
2024-02-07,66.0,66.41,65.4,66.05,1432846,66.0,66.41,65.4,66.05,1432846,0.0,1.0
2024-02-08,66.02,66.37,65.61,66.18,1339003,66.02,66.37,65.61,66.18,1339003,0.0,1.0
2024-02-09,66.61,66.88,65.93,66.17,1168259,66.61,66.88,65.93,66.17,1168259,0.0,1.0
2024-02-12,67.93,68.25,66.3,66.44,1345661,67.93,68.25,66.3,66.44,1345661,0.0,1.0
2024-02-13,65.75,67.325,65.16,67.29,1336803,65.75,67.325,65.16,67.29,1336803,0.0,1.0
2024-02-14,66.79,67.235,65.52,65.94,1458776,66.79,67.235,65.52,65.94,1458776,0.0,1.0
2024-02-15,68.5,68.565,66.82,66.82,855960,68.5,68.565,66.82,66.82,855960,0.0,1.0
2024-02-16,69.18,69.47,68.0,68.23,875395,69.18,69.47,68.0,68.23,875395,0.0,1.0
2024-02-20,67.35,69.47,67.31,68.88,1052735,67.35,69.47,67.31,68.88,1052735,0.0,1.0
2024-02-21,67.45,67.845,66.68,66.8,998181,67.45,67.845,66.68,66.8,998181,0.0,1.0
2024-02-22,68.25,68.7,67.45,67.64,825463,68.25,68.7,67.45,67.64,825463,0.0,1.0
2024-02-23,68.75,68.86,67.74,68.13,772510,68.75,68.86,67.74,68.13,772510,0.0,1.0
2024-02-26,68.22,69.655,68.18,68.51,1313923,68.22,69.655,68.18,68.51,1313923,0.0,1.0
2024-02-27,68.88,69.2,67.89,68.37,1592978,68.88,69.2,67.89,68.37,1592978,0.0,1.0
2024-02-28,69.89,73.44,69.68,69.93,2071744,69.89,73.44,69.68,69.93,2071744,0.0,1.0
2024-02-29,72.76,73.085,70.43,70.43,2200966,72.76,73.085,70.43,70.43,2200966,0.0,1.0
2024-03-01,73.3,73.7,72.035,72.96,1534796,73.3,73.7,72.035,72.96,1534796,0.0,1.0
2024-03-04,72.89,73.9,72.4,72.81,1466453,72.89,73.9,72.4,72.81,1466453,0.0,1.0
2024-03-05,72.05,72.945,70.4325,72.34,1355252,72.05,72.945,70.4325,72.34,1355252,0.0,1.0
2024-03-06,70.16,72.86,69.395,72.09,1688158,70.16,72.86,69.395,72.09,1688158,0.0,1.0
2024-03-07,71.01,71.41,70.4,70.67,599349,71.01,71.41,70.4,70.67,599349,0.0,1.0
2024-03-08,71.31,72.085,70.71,70.99,819056,71.31,72.085,70.71,70.99,819056,0.0,1.0
2024-03-11,71.27,72.42,70.89,71.5,1358767,71.27,72.42,70.89,71.5,1358767,0.0,1.0
2024-03-12,70.75,71.595,70.36,71.46,1192989,70.75,71.595,70.36,71.46,1192989,0.0,1.0
2024-03-13,70.04,70.88,68.25,70.54,1635784,70.04,70.88,68.25,70.54,1635784,0.0,1.0
2024-03-14,69.97,70.0375,69.34,69.77,794239,69.97,70.0375,69.34,69.77,794239,0.0,1.0
2024-03-15,69.11,70.34,68.9553,70.02,989928,69.11,70.34,68.9553,70.02,989928,0.0,1.0
2024-03-18,67.75,69.595,67.72,69.31,1436393,67.75,69.595,67.72,69.31,1436393,0.0,1.0
2024-03-19,68.57,68.74,67.41,67.76,1173684,68.57,68.74,67.41,67.76,1173684,0.0,1.0
2024-03-20,68.02,69.4,67.93,68.59,770551,68.02,69.4,67.93,68.59,770551,0.0,1.0
2024-03-21,67.4,69.93,67.09,68.15,1070339,67.4,69.93,67.09,68.15,1070339,0.0,1.0
2024-03-22,67.24,67.32,66.39,67.32,718456,67.24,67.32,66.39,67.32,718456,0.0,1.0
2024-03-25,67.08,67.81,66.955,67.4,605625,67.08,67.81,66.955,67.4,605625,0.0,1.0
2024-03-26,67.79,68.33,67.085,67.56,551385,67.79,68.33,67.085,67.56,551385,0.0,1.0
2024-03-27,66.95,68.7,66.84,67.6,1534091,66.95,68.7,66.84,67.6,1534091,0.0,1.0
2024-03-28,65.6,67.155,65.435,66.92,2029826,65.6,67.155,65.435,66.92,2029826,0.0,1.0
2024-04-01,65.54,66.095,64.76,66.08,1814515,65.54,66.095,64.76,66.08,1814515,0.0,1.0
2024-04-02,66.17,66.81,64.37,65.1,1404993,66.17,66.81,64.37,65.1,1404993,0.0,1.0
2024-04-03,67.04,67.14,65.89,65.91,970617,67.04,67.14,65.89,65.91,970617,0.0,1.0
2024-04-04,67.25,67.77,66.85,67.16,716647,67.25,67.77,66.85,67.16,716647,0.0,1.0
2024-04-05,68.49,68.7,66.93,67.51,1049137,68.49,68.7,66.93,67.51,1049137,0.0,1.0
2024-04-08,68.31,69.44,68.02,68.5,1446710,68.31,69.44,68.02,68.5,1446710,0.0,1.0
2024-04-09,68.15,68.69,67.9,68.57,740595,68.15,68.69,67.9,68.57,740595,0.0,1.0
2024-04-10,66.93,68.56,66.84,67.78,650415,66.93,68.56,66.84,67.78,650415,0.0,1.0
2024-04-11,68.73,68.81,67.085,67.19,2007770,68.73,68.81,67.085,67.19,2007770,0.0,1.0
2024-04-12,67.23,69.06,66.365,68.71,856273,67.23,69.06,66.365,68.71,856273,0.0,1.0
2024-04-15,67.9,69.01,67.595,67.88,1404529,67.9,69.01,67.595,67.88,1404529,0.0,1.0
2024-04-16,67.66,68.15,66.8,67.9,555899,67.66,68.15,66.8,67.9,555899,0.0,1.0
2024-04-17,67.28,68.53,67.22,68.53,721192,67.28,68.53,67.22,68.53,721192,0.0,1.0
2024-04-18,67.21,68.0,66.97,67.33,596505,67.21,68.0,66.97,67.33,596505,0.0,1.0
2024-04-19,68.1,68.42,66.9,66.93,726523,68.1,68.42,66.9,66.93,726523,0.0,1.0
2024-04-22,68.87,69.0,67.69,68.5,591347,68.87,69.0,67.69,68.5,591347,0.0,1.0
2024-04-23,69.68,69.755,68.93,69.02,1128591,69.68,69.755,68.93,69.02,1128591,0.0,1.0
2024-04-24,69.15,69.6102,68.3375,69.23,744809,69.15,69.6102,68.3375,69.23,744809,0.0,1.0
2024-04-25,68.93,69.19,68.175,68.43,794705,68.93,69.19,68.175,68.43,794705,0.0,1.0
2024-04-26,69.43,69.69,68.95,68.95,751668,69.43,69.69,68.95,68.95,751668,0.0,1.0
2024-04-29,69.83,69.9375,68.96,69.1,713970,69.83,69.9375,68.96,69.1,713970,0.0,1.0
2024-04-30,69.97,70.69,69.025,69.32,1002075,69.97,70.69,69.025,69.32,1002075,0.0,1.0
2024-05-01,70.33,71.05,69.495,70.01,895628,70.33,71.05,69.495,70.01,895628,0.0,1.0
2024-05-02,70.88,71.13,70.04,70.85,957553,70.88,71.13,70.04,70.85,957553,0.0,1.0
2024-05-03,70.55,72.42,70.47,71.48,761489,70.55,72.42,70.47,71.48,761489,0.0,1.0
2024-05-06,70.46,71.28,70.0,70.56,2516920,70.46,71.28,70.0,70.56,2516920,0.0,1.0
2024-05-07,72.06,72.09,70.02,70.25,1611841,72.06,72.09,70.02,70.25,1611841,0.0,1.0
2024-05-08,72.07,76.25,71.97,73.0,3053582,72.07,76.25,71.97,73.0,3053582,0.0,1.0
2024-05-09,71.15,73.0,70.17,72.74,1230501,71.15,73.0,70.17,72.74,1230501,0.0,1.0
2024-05-10,70.01,71.81,69.975,70.77,1291183,70.01,71.81,69.975,70.77,1291183,0.0,1.0
2024-05-13,68.95,70.17,68.43,70.16,1302620,68.95,70.17,68.43,70.16,1302620,0.0,1.0
2024-05-14,70.03,70.09,69.09,69.16,744795,70.03,70.09,69.09,69.16,744795,0.0,1.0
2024-05-15,70.08,70.57,69.635,69.9,1418713,70.08,70.57,69.635,69.9,1418713,0.0,1.0
2024-05-16,71.57,72.04,69.87,69.87,1874401,71.57,72.04,69.87,69.87,1874401,0.0,1.0
2024-05-17,71.86,72.23,71.14,71.46,1397142,71.86,72.23,71.14,71.46,1397142,0.0,1.0
2024-05-20,72.08,72.38,71.7766,71.95,913719,72.08,72.38,71.7766,71.95,913719,0.0,1.0
2024-05-21,72.35,72.45,71.705,72.1,1031869,72.35,72.45,71.705,72.1,1031869,0.0,1.0
2024-05-22,71.43,73.08,71.33,72.46,1043715,71.43,73.08,71.33,72.46,1043715,0.0,1.0
2024-05-23,70.73,71.45,70.43,71.45,796143,70.73,71.45,70.43,71.45,796143,0.0,1.0
2024-05-24,71.2,71.91,71.03,71.03,496364,71.2,71.91,71.03,71.03,496364,0.0,1.0
2024-05-28,72.31,73.0,70.42,70.82,1084497,72.31,73.0,70.42,70.82,1084497,0.0,1.0
2024-05-29,73.13,73.18,71.62,71.97,1376145,73.13,73.18,71.62,71.97,1376145,0.0,1.0
2024-05-30,73.85,74.6299,73.18,73.72,1593222,73.85,74.6299,73.18,73.72,1593222,0.0,1.0
2024-05-31,74.14,75.32,73.35,73.73,4957305,74.14,75.32,73.35,73.73,4957305,0.0,1.0
2024-06-03,75.55,76.33,74.43,74.5,1724477,75.55,76.33,74.43,74.5,1724477,0.0,1.0
2024-06-04,74.52,76.05,73.22,76.05,1530276,74.52,76.05,73.22,76.05,1530276,0.0,1.0
2024-06-05,73.95,74.645,73.36,74.41,674055,73.95,74.645,73.36,74.41,674055,0.0,1.0
2024-06-06,71.41,73.44,71.34,72.49,1382944,71.41,73.44,71.34,72.49,1382944,0.0,1.0
2024-06-07,71.89,72.95,70.87,71.26,901912,71.89,72.95,70.87,71.26,901912,0.0,1.0
2024-06-10,72.21,73.09,71.48,72.21,1488117,72.21,73.09,71.48,72.21,1488117,0.0,1.0
2024-06-11,71.73,73.31,71.39,72.32,1633011,71.73,73.31,71.39,72.32,1633011,0.0,1.0
2024-06-12,71.53,72.55,71.15,71.98,807381,71.53,72.55,71.15,71.98,807381,0.0,1.0
2024-06-13,71.62,72.06,71.04,71.31,626490,71.62,72.06,71.04,71.31,626490,0.0,1.0
2024-06-14,72.43,72.515,71.275,71.46,502283,72.43,72.515,71.275,71.46,502283,0.0,1.0
2024-06-17,72.67,72.96,71.915,72.46,1001641,72.67,72.96,71.915,72.46,1001641,0.0,1.0
2024-06-18,72.67,72.74,71.7,72.45,885910,72.67,72.74,71.7,72.45,885910,0.0,1.0
2024-06-20,72.38,72.74,71.9,72.04,818214,72.38,72.74,71.9,72.04,818214,0.0,1.0
2024-06-21,71.9,72.315,71.245,72.16,1062167,71.9,72.315,71.245,72.16,1062167,0.0,1.0
2024-06-24,72.02,72.2713,71.27,71.85,1156347,72.02,72.2713,71.27,71.85,1156347,0.0,1.0
2024-06-25,72.86,73.07,71.525,71.96,1221442,72.86,73.07,71.525,71.96,1221442,0.0,1.0
2024-06-26,72.04,72.285,71.07,72.0,898763,72.04,72.285,71.07,72.0,898763,0.0,1.0
2024-06-27,72.51,72.84,71.955,72.2,1946190,72.51,72.84,71.955,72.2,1946190,0.0,1.0
2024-06-28,71.84,73.41,71.58,73.0,5284993,71.84,73.41,71.58,73.0,5284993,0.0,1.0
2024-07-01,70.45,72.29,70.35,72.29,4907799,70.45,72.29,70.35,72.29,4907799,0.0,1.0
2024-07-02,72.45,72.55,70.31,71.02,1325405,72.45,72.55,70.31,71.02,1325405,0.0,1.0
2024-07-03,73.25,73.25,72.34,72.55,504005,73.25,73.25,72.34,72.55,504005,0.0,1.0
2024-07-05,72.82,73.42,72.63,73.42,1062736,72.82,73.42,72.63,73.42,1062736,0.0,1.0
2024-07-08,74.23,74.33,72.66,73.0,943054,74.23,74.33,72.66,73.0,943054,0.0,1.0
2024-07-09,73.68,74.75,73.575,74.53,764087,73.68,74.75,73.575,74.53,764087,0.0,1.0
2024-07-10,74.39,74.52,73.61,73.64,915758,74.39,74.52,73.61,73.64,915758,0.0,1.0
2024-07-11,74.76,75.55,74.52,74.9,1251630,74.76,75.55,74.52,74.9,1251630,0.0,1.0
2024-07-12,76.98,77.115,74.835,75.29,1125286,76.98,77.115,74.835,75.29,1125286,0.0,1.0
2024-07-15,78.04,78.2749,76.96,77.0,1380866,78.04,78.2749,76.96,77.0,1380866,0.0,1.0
2024-07-16,79.59,79.72,77.965,78.36,1241452,79.59,79.72,77.965,78.36,1241452,0.0,1.0
2024-07-17,77.87,79.75,77.495,79.25,1334976,77.87,79.75,77.495,79.25,1334976,0.0,1.0
2024-07-18,78.25,79.17,77.42,78.06,1091546,78.25,79.17,77.42,78.06,1091546,0.0,1.0
2024-07-19,78.79,79.63,77.63,78.09,1205056,78.79,79.63,77.63,78.09,1205056,0.0,1.0
2024-07-22,78.67,79.14,78.03,78.84,609333,78.67,79.14,78.03,78.84,609333,0.0,1.0
2024-07-23,80.44,80.49,78.72,78.74,1021609,80.44,80.49,78.72,78.74,1021609,0.0,1.0
2024-07-24,79.32,80.44,79.05,80.24,1009994,79.32,80.44,79.05,80.24,1009994,0.0,1.0
2024-07-25,78.92,80.54,78.46,78.81,754416,78.92,80.54,78.46,78.81,754416,0.0,1.0
2024-07-26,80.76,82.11,79.215,79.31,1194075,80.76,82.11,79.215,79.31,1194075,0.0,1.0
2024-07-29,80.82,82.08,80.68,81.0,701314,80.82,82.08,80.68,81.0,701314,0.0,1.0
2024-07-30,81.36,82.23,80.71,80.71,617989,81.36,82.23,80.71,80.71,617989,0.0,1.0
2024-07-31,80.87,82.22,80.59,82.01,984658,80.87,82.22,80.59,82.01,984658,0.0,1.0
2024-08-01,78.315,80.85,77.36,80.85,1390390,78.315,80.85,77.36,80.85,1390390,0.0,1.0
2024-08-02,77.28,77.75,75.71,77.75,1162734,77.28,77.75,75.71,77.75,1162734,0.0,1.0
2024-08-05,75.56,76.01,73.44,74.62,1187316,75.56,76.01,73.44,74.62,1187316,0.0,1.0
2024-08-06,76.47,77.33,75.38,76.21,1084665,76.47,77.33,75.38,76.21,1084665,0.0,1.0
2024-08-07,77.31,79.01,76.81,77.45,994669,77.31,79.01,76.81,77.45,994669,0.0,1.0
2024-08-08,73.35,75.895,72.88,75.76,3722299,73.35,75.895,72.88,75.76,3722299,0.0,1.0
2024-08-09,73.75,74.355,72.69,73.65,1972654,73.75,74.355,72.69,73.65,1972654,0.0,1.0
2024-08-12,75.39,75.44,73.25,73.69,972324,75.39,75.44,73.25,73.69,972324,0.0,1.0
2024-08-13,76.5,76.86,75.02,75.64,1303463,76.5,76.86,75.02,75.64,1303463,0.0,1.0
2024-08-14,77.21,77.56,76.0,76.3,920279,77.21,77.56,76.0,76.3,920279,0.0,1.0
2024-08-15,77.02,78.41,76.52,78.27,657187,77.02,78.41,76.52,78.27,657187,0.0,1.0
2024-08-16,77.0,77.66,76.88,77.43,936206,77.0,77.66,76.88,77.43,936206,0.0,1.0
2024-08-19,78.81,78.97,76.47,76.95,872759,78.81,78.97,76.47,76.95,872759,0.0,1.0
2024-08-20,79.83,79.88,78.72,78.96,947962,79.83,79.88,78.72,78.96,947962,0.0,1.0
2024-08-21,78.18,78.7,77.31,78.5,3808646,78.18,78.7,77.31,78.5,3808646,0.0,1.0
2024-08-22,77.5,78.85,77.25,78.43,2130584,77.5,78.85,77.25,78.43,2130584,0.0,1.0
2024-08-23,77.5,78.11,77.215,77.71,1857870,77.5,78.11,77.215,77.71,1857870,0.0,1.0
2024-08-26,77.16,78.06,77.0,78.06,1030702,77.16,78.06,77.0,78.06,1030702,0.0,1.0
2024-08-27,77.39,77.78,76.35,77.12,814259,77.39,77.78,76.35,77.12,814259,0.0,1.0
2024-08-28,77.25,77.44,76.68,77.41,785924,77.25,77.44,76.68,77.41,785924,0.0,1.0
2024-08-29,77.71,78.43,76.83,77.21,849266,77.71,78.43,76.83,77.21,849266,0.0,1.0
2024-08-30,78.05,78.16,77.28,77.95,1217324,78.05,78.16,77.28,77.95,1217324,0.0,1.0
2024-09-03,77.02,77.98,76.8,77.73,703873,77.02,77.98,76.8,77.73,703873,0.0,1.0
2024-09-04,77.54,78.04,76.73,76.73,977590,77.54,78.04,76.73,76.73,977590,0.0,1.0
2024-09-05,76.42,77.65,75.8498,77.54,873871,76.42,77.65,75.8498,77.54,873871,0.0,1.0
2024-09-06,75.95,76.92,75.085,76.37,966515,75.95,76.92,75.085,76.37,966515,0.0,1.0
2024-09-09,75.44,76.37,75.29,76.09,999623,75.44,76.37,75.29,76.09,999623,0.0,1.0
2024-09-10,75.65,76.01,74.69,75.61,1127467,75.65,76.01,74.69,75.61,1127467,0.0,1.0
2024-09-11,75.27,75.98,74.505,75.54,1675080,75.27,75.98,74.505,75.54,1675080,0.0,1.0
2024-09-12,75.3,76.05,74.87,75.38,817374,75.3,76.05,74.87,75.38,817374,0.0,1.0
2024-09-13,75.39,76.47,75.01,75.76,1024518,75.39,76.47,75.01,75.76,1024518,0.0,1.0
2024-09-16,77.59,78.29,75.37,75.6,1026209,77.59,78.29,75.37,75.6,1026209,0.0,1.0
2024-09-17,78.21,78.66,77.68,78.35,1013630,78.21,78.66,77.68,78.35,1013630,0.0,1.0
2024-09-18,77.39,78.61,76.98,78.55,947903,77.39,78.61,76.98,78.55,947903,0.0,1.0
2024-09-19,79.03,80.06,78.175,78.53,1028064,79.03,80.06,78.175,78.53,1028064,0.0,1.0
2024-09-20,77.73,79.29,76.98,78.74,1581058,77.73,79.29,76.98,78.74,1581058,0.0,1.0
2024-09-23,77.12,78.18,76.71,77.95,1078546,77.12,78.18,76.71,77.95,1078546,0.0,1.0
2024-09-24,77.45,77.59,76.33,77.06,880320,77.45,77.59,76.33,77.06,880320,0.0,1.0
2024-09-25,77.07,77.4,76.56,77.4,794159,77.07,77.4,76.56,77.4,794159,0.0,1.0
2024-09-26,77.63,78.09,77.26,77.26,622925,77.63,78.09,77.26,77.26,622925,0.0,1.0
2024-09-27,78.15,78.86,77.61,78.05,844575,78.15,78.86,77.61,78.05,844575,0.0,1.0
2024-09-30,77.43,78.72,76.81,78.16,1787186,77.43,78.72,76.81,78.16,1787186,0.0,1.0
2024-10-01,76.13,77.81,75.99,77.66,1245651,76.13,77.81,75.99,77.66,1245651,0.0,1.0
2024-10-02,77.0,77.71,75.91,76.01,1620827,77.0,77.71,75.91,76.01,1620827,0.0,1.0
2024-10-03,76.43,77.6,76.31,77.05,1050996,76.43,77.6,76.31,77.05,1050996,0.0,1.0
2024-10-04,77.14,77.17,75.6,76.67,1203538,77.14,77.17,75.6,76.67,1203538,0.0,1.0
2024-10-07,74.39,77.0,74.34,76.91,964555,74.39,77.0,74.34,76.91,964555,0.0,1.0
2024-10-08,75.07,75.32,74.47,74.93,717182,75.07,75.32,74.47,74.93,717182,0.0,1.0
2024-10-09,76.76,76.83,74.69,74.75,716077,76.76,76.83,74.69,74.75,716077,0.0,1.0
2024-10-10,77.27,77.86,76.01,76.81,806196,77.27,77.86,76.01,76.81,806196,0.0,1.0
2024-10-11,78.82,79.32,77.22,77.22,1106839,78.82,79.32,77.22,77.22,1106839,0.0,1.0
2024-10-14,79.17,79.475,78.75,78.78,433451,79.17,79.475,78.75,78.78,433451,0.0,1.0
2024-10-15,79.9,80.33,79.235,79.45,1025172,79.9,80.33,79.235,79.45,1025172,0.0,1.0
2024-10-16,79.69,80.27,79.3,79.95,775599,79.69,80.27,79.3,79.95,775599,0.0,1.0
2024-10-17,79.82,79.94,78.84,79.3,995592,79.82,79.94,78.84,79.3,995592,0.0,1.0
2024-10-18,80.28,80.61,79.66,80.09,698282,80.28,80.61,79.66,80.09,698282,0.0,1.0
2024-10-21,79.24,80.25,79.17,79.96,531165,79.24,80.25,79.17,79.96,531165,0.0,1.0
2024-10-22,80.18,80.53,78.5601,78.84,606982,80.18,80.53,78.5601,78.84,606982,0.0,1.0
2024-10-23,79.24,80.48,79.16,80.01,724376,79.24,80.48,79.16,80.01,724376,0.0,1.0
2024-10-24,79.4,79.9825,78.0,78.84,996620,79.4,79.9825,78.0,78.84,996620,0.0,1.0
2024-10-25,79.15,80.52,79.12,79.98,443420,79.15,80.52,79.12,79.98,443420,0.0,1.0
2024-10-28,80.06,80.8,79.35,79.74,1011499,80.06,80.8,79.35,79.74,1011499,0.0,1.0
2024-10-29,80.93,81.47,79.915,80.08,755452,80.93,81.47,79.915,80.08,755452,0.0,1.0
2024-10-30,80.66,81.88,80.45,80.84,919625,80.66,81.88,80.45,80.84,919625,0.0,1.0
2024-10-31,79.84,81.56,79.81,80.51,1053185,79.84,81.56,79.81,80.51,1053185,0.0,1.0
2024-11-01,80.65,81.55,79.95,80.26,763439,80.65,81.55,79.95,80.26,763439,0.0,1.0
2024-11-04,80.01,80.91,79.72,80.61,804521,80.01,80.91,79.72,80.61,804521,0.0,1.0
2024-11-05,81.4,81.704,79.87,79.87,826731,81.4,81.704,79.87,79.87,826731,0.0,1.0
2024-11-06,82.86,84.4,82.33,82.77,1175288,82.86,84.4,82.33,82.77,1175288,0.0,1.0
2024-11-07,80.54,85.6,79.83,83.31,1551352,80.54,85.6,79.83,83.31,1551352,0.0,1.0
2024-11-08,81.45,82.95,79.52,81.09,1353317,81.45,82.95,79.52,81.09,1353317,0.0,1.0
2024-11-11,81.41,82.43,81.22,82.27,920891,81.41,82.43,81.22,82.27,920891,0.0,1.0
2024-11-12,80.96,81.7,80.375,81.15,878031,80.96,81.7,80.375,81.15,878031,0.0,1.0
2024-11-13,85.59,85.65,80.05,80.05,2839738,85.59,85.65,80.05,80.05,2839738,0.0,1.0
2024-11-14,84.5,86.655,83.17,85.87,1613154,84.5,86.655,83.17,85.87,1613154,0.0,1.0
2024-11-15,81.61,84.35,81.54,84.0,1445796,81.61,84.35,81.54,84.0,1445796,0.0,1.0
2024-11-18,80.47,83.15,80.32,81.54,1024649,80.47,83.15,80.32,81.54,1024649,0.0,1.0
2024-11-19,81.24,81.41,79.56,79.96,1183189,81.24,81.41,79.56,79.96,1183189,0.0,1.0
2024-11-20,84.07,84.07,81.06,81.24,1190969,84.07,84.07,81.06,81.24,1190969,0.0,1.0
2024-11-21,85.13,86.24,83.81,84.01,916833,85.13,86.24,83.81,84.01,916833,0.0,1.0
2024-11-22,84.17,85.29,84.12,85.06,1020235,84.17,85.29,84.12,85.06,1020235,0.0,1.0
2024-11-25,87.89,88.06,84.09,84.09,2328940,87.89,88.06,84.09,84.09,2328940,0.0,1.0
2024-11-26,87.57,88.18,87.0,87.55,842387,87.57,88.18,87.0,87.55,842387,0.0,1.0
2024-11-27,88.73,89.0,87.26,88.07,1220146,88.73,89.0,87.26,88.07,1220146,0.0,1.0
2024-11-29,88.36,89.77,88.19,88.61,643885,88.36,89.77,88.19,88.61,643885,0.0,1.0
2024-12-02,89.02,89.125,87.91,88.62,1829351,89.02,89.125,87.91,88.62,1829351,0.0,1.0
2024-12-03,88.5,89.42,87.77,88.82,934892,88.5,89.42,87.77,88.82,934892,0.0,1.0
2024-12-04,91.59,93.56,88.22,88.68,2132795,91.59,93.56,88.22,88.68,2132795,0.0,1.0
2024-12-05,92.82,93.44,90.05,91.07,1604527,92.82,93.44,90.05,91.07,1604527,0.0,1.0
2024-12-06,93.89,94.38,93.105,93.69,1270098,93.89,94.38,93.105,93.69,1270098,0.0,1.0
2024-12-09,91.14,94.84,91.1,93.77,1358429,91.14,94.84,91.1,93.77,1358429,0.0,1.0
2024-12-10,90.47,91.77,89.86,91.77,972847,90.47,91.77,89.86,91.77,972847,0.0,1.0
2024-12-11,93.76,94.21,89.29,90.99,1303497,93.76,94.21,89.29,90.99,1303497,0.0,1.0
2024-12-12,94.76,94.95,91.88,92.97,1133032,94.76,94.95,91.88,92.97,1133032,0.0,1.0
2024-12-13,95.09,95.44,93.84,95.0,1072603,95.09,95.44,93.84,95.0,1072603,0.0,1.0
2024-12-16,95.49,96.2575,94.22,95.4,1759623,95.49,96.2575,94.22,95.4,1759623,0.0,1.0
2024-12-17,94.9,96.0,92.9,94.93,1673806,94.9,96.0,92.9,94.93,1673806,0.0,1.0
2024-12-18,92.58,96.895,92.14,96.31,2006756,92.58,96.895,92.14,96.31,2006756,0.0,1.0
2024-12-19,94.65,95.1219,93.0,93.41,1432861,94.65,95.1219,93.0,93.41,1432861,0.0,1.0
2024-12-20,94.23,95.71,93.99,94.78,2643052,94.23,95.71,93.99,94.78,2643052,0.0,1.0
2024-12-23,94.34,95.01,92.82,94.0,890069,94.34,95.01,92.82,94.0,890069,0.0,1.0
2024-12-24,94.96,95.13,93.51,94.25,450406,94.96,95.13,93.51,94.25,450406,0.0,1.0
2024-12-26,95.26,95.56,93.71,94.08,681615,95.26,95.56,93.71,94.08,681615,0.0,1.0
2024-12-27,93.92,95.32,93.29,95.07,856382,93.92,95.32,93.29,95.07,856382,0.0,1.0
2024-12-30,94.0,94.7999,93.17,93.87,914682,94.0,94.7999,93.17,93.87,914682,0.0,1.0
2024-12-31,92.66,94.635,92.235,94.1,1490035,92.66,94.635,92.235,94.1,1490035,0.0,1.0
2025-01-02,92.11,93.01,90.89,92.59,926727,92.11,93.01,90.89,92.59,926727,0.0,1.0
2025-01-03,92.08,93.41,91.99,92.18,806252,92.08,93.41,91.99,92.18,806252,0.0,1.0
2025-01-06,92.18,93.26,91.94,92.37,816560,92.18,93.26,91.94,92.37,816560,0.0,1.0
2025-01-07,92.15,92.75,91.45,92.36,747069,92.15,92.75,91.45,92.36,747069,0.0,1.0
2025-01-08,93.44,93.52,92.1101,92.45,902595,93.44,93.52,92.1101,92.45,902595,0.0,1.0
2025-01-10,91.23,93.275,91.0775,92.85,944007,91.23,93.275,91.0775,92.85,944007,0.0,1.0
2025-01-13,92.1,92.6,89.98,90.02,848846,92.1,92.6,89.98,90.02,848846,0.0,1.0
2025-01-14,92.69,93.565,92.025,92.29,743822,92.69,93.565,92.025,92.29,743822,0.0,1.0
2025-01-15,91.14,94.41,91.01,94.02,1849589,91.14,94.41,91.01,94.02,1849589,0.0,1.0
2025-01-16,90.0,92.43,89.77,91.57,1585828,90.0,92.43,89.77,91.57,1585828,0.0,1.0
2025-01-17,91.2,92.24,90.05,90.05,769893,91.2,92.24,90.05,90.05,769893,0.0,1.0
2025-01-21,90.98,92.44,90.27,92.44,718438,90.98,92.44,90.27,92.44,718438,0.0,1.0
2025-01-22,90.99,92.03,90.71,91.4,981790,90.99,92.03,90.71,91.4,981790,0.0,1.0
2025-01-23,91.65,91.9,90.3151,90.83,737347,91.65,91.9,90.3151,90.83,737347,0.0,1.0
2025-01-24,92.84,93.46,91.56,91.56,1042667,92.84,93.46,91.56,91.56,1042667,0.0,1.0
2025-01-27,93.73,93.99,92.18,92.18,789684,93.73,93.99,92.18,92.18,789684,0.0,1.0
2025-01-28,95.25,96.14,92.7,93.58,910130,95.25,96.14,92.7,93.58,910130,0.0,1.0
2025-01-29,94.4,95.77,94.25,95.59,1065488,94.4,95.77,94.25,95.59,1065488,0.0,1.0
2025-01-30,96.07,96.71,94.62,94.76,632981,96.07,96.71,94.62,94.76,632981,0.0,1.0
2025-01-31,95.7,96.64,94.5702,95.81,920450,95.7,96.64,94.5702,95.81,920450,0.0,1.0
2025-02-03,95.7,95.94,94.1325,94.61,612741,95.7,95.94,94.1325,94.61,612741,0.0,1.0
2025-02-04,95.22,96.48,93.63,95.37,1191774,95.22,96.48,93.63,95.37,1191774,0.0,1.0
2025-02-05,95.09,95.8625,93.775,95.54,933315,95.09,95.8625,93.775,95.54,933315,0.0,1.0
2025-02-06,100.05,100.15,94.15,95.61,2097886,100.05,100.15,94.15,95.61,2097886,0.0,1.0
2025-02-07,100.03,101.4,99.39,100.05,1570826,100.03,101.4,99.39,100.05,1570826,0.0,1.0
2025-02-10,99.55,100.42,98.52,100.42,751676,99.55,100.42,98.52,100.42,751676,0.0,1.0
2025-02-11,100.07,100.345,97.14,99.28,643286,100.07,100.345,97.14,99.28,643286,0.0,1.0
2025-02-12,100.9,101.8,99.69,99.69,712928,100.9,101.8,99.69,99.69,712928,0.0,1.0
2025-02-13,102.2,102.33,100.28,101.3,711038,102.2,102.33,100.28,101.3,711038,0.0,1.0
2025-02-14,98.5,102.18,97.8285,102.18,2319725,98.5,102.18,97.8285,102.18,2319725,0.0,1.0
2025-02-18,97.18,99.8,97.0,98.28,1409199,97.18,99.8,97.0,98.28,1409199,0.0,1.0
2025-02-19,98.29,99.6581,96.62,97.82,1036115,98.29,99.6581,96.62,97.82,1036115,0.0,1.0
2025-02-20,97.85,99.65,97.36,98.46,1546815,97.85,99.65,97.36,98.46,1546815,0.0,1.0
2025-02-21,96.84,98.85,96.14,98.16,1539121,96.84,98.85,96.14,98.16,1539121,0.0,1.0
2025-02-24,97.0,98.53,94.01,96.27,1938209,97.0,98.53,94.01,96.27,1938209,0.0,1.0
2025-02-25,94.27,97.45,91.87,96.59,2007293,94.27,97.45,91.87,96.59,2007293,0.0,1.0
2025-02-26,94.94,95.51,93.7,93.7,2119505,94.94,95.51,93.7,93.7,2119505,0.0,1.0
2025-02-27,91.92,92.98,87.97,89.47,4145835,91.92,92.98,87.97,89.47,4145835,0.0,1.0
2025-02-28,96.43,96.68,91.125,92.21,3145351,96.43,96.68,91.125,92.21,3145351,0.0,1.0
2025-03-03,93.66,97.9,92.36,97.45,1868728,93.66,97.9,92.36,97.45,1868728,0.0,1.0
2025-03-04,91.07,93.43,89.31,93.43,2019606,91.07,93.43,89.31,93.43,2019606,0.0,1.0
2025-03-05,93.32,93.66,91.025,91.83,975769,93.32,93.66,91.025,91.83,975769,0.0,1.0
2025-03-06,92.52,92.97,91.24,92.13,1445866,92.52,92.97,91.24,92.13,1445866,0.0,1.0
2025-03-07,89.26,92.34,87.78,91.75,1434286,89.26,92.34,87.78,91.75,1434286,0.0,1.0
2025-03-10,85.15,88.89,84.46,88.02,1694657,85.15,88.89,84.46,88.02,1694657,0.0,1.0
2025-03-11,84.78,86.32,84.14,84.66,1330653,84.78,86.32,84.14,84.66,1330653,0.0,1.0
2025-03-12,84.6,85.865,83.705,85.55,1238547,84.6,85.865,83.705,85.55,1238547,0.0,1.0
2025-03-13,83.48,85.7,83.08,84.49,1131596,83.48,85.7,83.08,84.49,1131596,0.0,1.0
2025-03-14,85.96,86.29,84.25,84.34,1648939,85.96,86.29,84.25,84.34,1648939,0.0,1.0
2025-03-17,87.66,88.32,86.0,86.05,1349140,87.66,88.32,86.0,86.05,1349140,0.0,1.0
2025-03-18,87.53,87.805,85.6,86.89,1093171,87.53,87.805,85.6,86.89,1093171,0.0,1.0
2025-03-19,88.28,89.05,86.95,87.17,1586042,88.28,89.05,86.95,87.17,1586042,0.0,1.0
2025-03-20,87.07,88.46,86.93,87.69,1431355,87.07,88.46,86.93,87.69,1431355,0.0,1.0
2025-03-21,85.88,86.88,85.53,86.12,1793092,85.88,86.88,85.53,86.12,1793092,0.0,1.0
2025-03-24,88.98,89.805,86.76,86.76,1328724,88.98,89.805,86.76,86.76,1328724,0.0,1.0
2025-03-25,89.78,89.81,88.4,89.07,869700,89.78,89.81,88.4,89.07,869700,0.0,1.0
2025-03-26,89.2,90.51,88.56,89.81,738111,89.2,90.51,88.56,89.81,738111,0.0,1.0
2025-03-27,89.36,89.77,88.39,88.78,867718,89.36,89.77,88.39,88.78,867718,0.0,1.0
2025-03-28,88.93,89.32,86.99,88.8,1379292,88.93,89.32,86.99,88.8,1379292,0.0,1.0
2025-03-31,90.01,90.45,87.29,87.54,1556273,90.01,90.45,87.29,87.54,1556273,0.0,1.0
2025-04-01,88.89,89.87,86.96,89.87,1282587,88.89,89.87,86.96,89.87,1282587,0.0,1.0
2025-04-02,90.05,90.2,87.2918,87.75,755686,90.05,90.2,87.2918,87.75,755686,0.0,1.0
2025-04-03,86.71,88.625,85.03,86.75,1190833,86.71,88.625,85.03,86.75,1190833,0.0,1.0
2025-04-04,80.5,85.0675,79.84,84.01,2259565,80.5,85.0675,79.84,84.01,2259565,0.0,1.0
2025-04-07,79.07,82.99,76.99,77.98,2071208,79.07,82.99,76.99,77.98,2071208,0.0,1.0
2025-04-08,79.34,83.79,78.13,81.25,1761433,79.34,83.79,78.13,81.25,1761433,0.0,1.0
2025-04-09,81.99,82.92,75.26,79.15,2867542,81.99,82.92,75.26,79.15,2867542,0.0,1.0
2025-04-10,78.37,80.975,76.9,80.71,1927416,78.37,80.975,76.9,80.71,1927416,0.0,1.0
2025-04-11,77.19,79.54,76.055,78.57,1574783,77.19,79.54,76.055,78.57,1574783,0.0,1.0
2025-04-14,78.49,79.645,77.0,78.51,1599161,78.49,79.645,77.0,78.51,1599161,0.0,1.0
2025-04-15,80.26,80.595,78.05,78.84,1039002,80.26,80.595,78.05,78.84,1039002,0.0,1.0
2025-04-16,79.77,80.38,78.28,79.84,795548,79.77,80.38,78.28,79.84,795548,0.0,1.0
2025-04-17,82.79,83.6,79.955,80.29,1238805,82.79,83.6,79.955,80.29,1238805,0.0,1.0
2025-04-21,83.22,83.52,81.895,82.09,1486466,83.22,83.52,81.895,82.09,1486466,0.0,1.0
2025-04-22,84.37,84.61,83.08,84.14,921138,84.37,84.61,83.08,84.14,921138,0.0,1.0
2025-04-23,86.59,87.5007,85.695,86.44,1530657,86.59,87.5007,85.695,86.44,1530657,0.0,1.0
2025-04-24,87.08,87.76,84.32,85.91,767274,87.08,87.76,84.32,85.91,767274,0.0,1.0
2025-04-25,87.63,88.17,86.51,86.62,877543,87.63,88.17,86.51,86.62,877543,0.0,1.0
2025-04-28,87.82,88.63,86.66,87.9,981380,87.82,88.63,86.66,87.9,981380,0.0,1.0
2025-04-29,89.28,89.95,87.515,87.57,1268200,89.28,89.95,87.515,87.57,1268200,0.0,1.0
2025-04-30,88.67,88.79,86.64,88.37,1433411,88.67,88.79,86.64,88.37,1433411,0.0,1.0
2025-05-01,89.92,90.8299,88.55,89.47,1335021,89.92,90.8299,88.55,89.47,1335021,0.0,1.0
2025-05-02,91.4,92.17,89.56,90.86,1152927,91.4,92.17,89.56,90.86,1152927,0.0,1.0
2025-05-05,91.92,92.99,89.65,90.54,1261382,91.92,92.99,89.65,90.54,1261382,0.0,1.0
2025-05-06,91.37,92.52,90.74,91.72,1371898,91.37,92.52,90.74,91.72,1371898,0.0,1.0
2025-05-07,93.54,94.82,89.36,90.98,1565562,93.54,94.82,89.36,90.98,1565562,0.0,1.0
2025-05-08,93.91,96.14,92.73,94.23,1173369,93.91,96.14,92.73,94.23,1173369,0.0,1.0
2025-05-09,95.34,96.13,93.925,94.92,1114662,95.34,96.13,93.925,94.92,1114662,0.0,1.0
2025-05-12,94.11,96.89,94.0,96.57,1383587,94.11,96.89,94.0,96.57,1383587,0.0,1.0
2025-05-13,96.48,98.35,92.63,94.41,1363485,96.48,98.35,92.63,94.41,1363485,0.0,1.0
2025-05-14,96.9,98.37,95.83,96.05,1376345,96.9,98.37,95.83,96.05,1376345,0.0,1.0
2025-05-15,96.71,97.36,95.43,96.9,980559,96.71,97.36,95.43,96.9,980559,0.0,1.0
2025-05-16,96.71,97.127,96.0,97.04,813074,96.71,97.127,96.0,97.04,813074,0.0,1.0
2025-05-19,96.59,96.7,95.22,95.84,747952,96.59,96.7,95.22,95.84,747952,0.0,1.0
2025-05-20,96.84,96.97,96.01,96.58,514939,96.84,96.97,96.01,96.58,514939,0.0,1.0
2025-05-21,97.69,99.15,96.675,97.25,860540,97.69,99.15,96.675,97.25,860540,0.0,1.0
2025-05-22,97.21,97.63,96.5175,97.49,757310,97.21,97.63,96.5175,97.49,757310,0.0,1.0
2025-05-23,97.29,97.795,95.71,95.98,694281,97.29,97.795,95.71,95.98,694281,0.0,1.0
2025-05-27,96.7,98.48,96.0,98.48,1351320,96.7,98.48,96.0,98.48,1351320,0.0,1.0
2025-05-28,95.47,97.16,95.345,96.94,737757,95.47,97.16,95.345,96.94,737757,0.0,1.0
2025-05-29,95.44,96.46,95.02,96.12,862608,95.44,96.46,95.02,96.12,862608,0.0,1.0
2025-05-30,96.53,96.7,94.485,95.75,2231580,96.53,96.7,94.485,95.75,2231580,0.0,1.0
2025-06-02,97.45,97.49,95.45,96.33,982645,97.45,97.49,95.45,96.33,982645,0.0,1.0
2025-06-03,96.47,97.53,96.4,97.3,810081,96.47,97.53,96.4,97.3,810081,0.0,1.0
2025-06-04,97.45,98.35,96.2013,96.37,693482,97.45,98.35,96.2013,96.37,693482,0.0,1.0
2025-06-05,97.98,98.54,97.27,97.54,664159,97.98,98.54,97.27,97.54,664159,0.0,1.0
2025-06-06,98.98,99.375,98.19,98.19,671246,98.98,99.375,98.19,98.19,671246,0.0,1.0
2025-06-09,97.68,100.71,97.365,99.06,775306,97.68,100.71,97.365,99.06,775306,0.0,1.0
2025-06-10,97.76,98.57,97.09,97.87,667625,97.76,98.57,97.09,97.87,667625,0.0,1.0
2025-06-11,97.02,98.39,96.55,97.72,836258,97.02,98.39,96.55,97.72,836258,0.0,1.0
2025-06-12,97.43,97.54,96.73,97.08,544774,97.43,97.54,96.73,97.08,544774,0.0,1.0
2025-06-13,96.72,98.28,96.1332,96.33,957932,96.72,98.28,96.1332,96.33,957932,0.0,1.0
2025-06-16,97.55,98.57,97.1,97.17,881751,97.55,98.57,97.1,97.17,881751,0.0,1.0
2025-06-17,99.21,99.43,96.59,96.69,1327717,99.21,99.43,96.59,96.69,1327717,0.0,1.0
2025-06-18,101.97,102.555,98.3,98.83,1448327,101.97,102.555,98.3,98.83,1448327,0.0,1.0
2025-06-20,103.46,103.8,101.26,102.03,1712686,103.46,103.8,101.26,102.03,1712686,0.0,1.0
2025-06-23,104.28,104.52,102.935,103.2,1343484,104.28,104.52,102.935,103.2,1343484,0.0,1.0
2025-06-24,104.99,106.0,103.16,103.87,1201350,104.99,106.0,103.16,103.87,1201350,0.0,1.0
2025-06-25,103.8,104.8,102.95,104.16,838344,103.8,104.8,102.95,104.16,838344,0.0,1.0
2025-06-26,104.785,104.88,102.4203,103.62,723055,104.785,104.88,102.4203,103.62,723055,0.0,1.0
2025-06-27,105.27,105.38,104.09,104.98,1440053,105.27,105.38,104.09,104.98,1440053,0.0,1.0
2025-06-30,104.5,106.26,104.3,105.89,1563882,104.5,106.26,104.3,105.89,1563882,0.0,1.0
2025-07-01,101.82,105.5,101.32,104.26,1361587,101.82,105.5,101.32,104.26,1361587,0.0,1.0
2025-07-02,102.5,102.7158,101.0,101.77,1089252,102.5,102.7158,101.0,101.77,1089252,0.0,1.0
2025-07-03,103.0,104.2628,102.623,102.7,656659,103.0,104.2628,102.623,102.7,656659,0.0,1.0
2025-07-07,103.07,103.76,102.59,102.77,1092379,103.07,103.76,102.59,102.77,1092379,0.0,1.0
2025-07-08,101.55,103.66,100.39,103.0,1036888,101.55,103.66,100.39,103.0,1036888,0.0,1.0
2025-07-09,101.44,103.23,100.9,101.73,698864,101.44,103.23,100.9,101.73,698864,0.0,1.0
2025-07-10,104.0,105.7,102.905,103.82,1087850,104.0,105.7,102.905,103.82,1087850,0.0,1.0
2025-07-11,103.32,104.05,102.34,104.03,720538,103.32,104.05,102.34,104.03,720538,0.0,1.0
2025-07-14,103.19,104.815,103.0,104.5,702009,103.19,104.815,103.0,104.5,702009,0.0,1.0
2025-07-15,100.9,104.79,100.66,103.67,834441,100.9,104.79,100.66,103.67,834441,0.0,1.0
2025-07-16,101.32,102.91,100.3901,101.06,588215,101.32,102.91,100.3901,101.06,588215,0.0,1.0
2025-07-17,103.28,103.48,101.35,101.51,931668,103.28,103.48,101.35,101.51,931668,0.0,1.0
2025-07-18,103.47,104.73,102.85,104.48,743573,103.47,104.73,102.85,104.48,743573,0.0,1.0
2025-07-21,102.85,104.36,102.5,103.51,850232,102.85,104.36,102.5,103.51,850232,0.0,1.0
2025-07-22,102.93,104.4999,102.715,103.35,1308161,102.93,104.4999,102.715,103.35,1308161,0.0,1.0
2025-07-23,104.6,104.71,101.58,103.24,1346068,104.6,104.71,101.58,103.24,1346068,0.0,1.0
2025-07-24,103.34,105.93,103.04,104.44,1003722,103.34,105.93,103.04,104.44,1003722,0.0,1.0
2025-07-25,102.69,104.7899,102.1867,103.46,635649,102.69,104.7899,102.1867,103.46,635649,0.0,1.0
2025-07-28,102.32,102.75,101.755,102.22,979176,102.32,102.75,101.755,102.22,979176,0.0,1.0
2025-07-29,101.26,102.755,101.09,102.69,619496,101.26,102.755,101.09,102.69,619496,0.0,1.0
2025-07-30,102.58,103.18,101.37,101.79,853316,102.58,103.18,101.37,101.79,853316,0.0,1.0
2025-07-31,100.35,102.57,100.0,102.17,1062106,100.35,102.57,100.0,102.17,1062106,0.0,1.0
2025-08-01,98.94,99.9,97.01,99.9,1011309,98.94,99.9,97.01,99.9,1011309,0.0,1.0
2025-08-04,99.26,100.49,97.93,99.46,1618813,99.26,100.49,97.93,99.46,1618813,0.0,1.0
2025-08-05,98.32,99.56,97.31,99.3,909230,98.32,99.56,97.31,99.3,909230,0.0,1.0
2025-08-06,99.69,100.185,97.72,98.57,1047388,99.69,100.185,97.72,98.57,1047388,0.0,1.0
2025-08-07,97.1,99.68,96.11,98.66,1682043,97.1,99.68,96.11,98.66,1682043,0.0,1.0
2025-08-08,96.0,97.565,95.401,97.1,1827555,96.0,97.565,95.401,97.1,1827555,0.0,1.0
2025-08-11,95.17,96.72,94.5717,96.01,1146261,95.17,96.72,94.5717,96.01,1146261,0.0,1.0
2025-08-12,96.58,97.35,95.46,95.78,792456,96.58,97.35,95.46,95.78,792456,0.0,1.0
2025-08-13,100.05,100.12,96.72,96.93,1419660,100.05,100.12,96.72,96.93,1419660,0.0,1.0
2025-08-14,98.665,99.87,98.625,99.39,622345,98.665,99.87,98.625,99.39,622345,0.0,1.0
2025-08-15,99.43,100.81,98.08,98.82,650098,99.43,100.81,98.08,98.82,650098,0.0,1.0
2025-08-18,100.81,101.265,99.11,99.19,1065855,100.81,101.265,99.11,99.19,1065855,0.0,1.0
2025-08-19,101.68,101.74,100.18,100.7,905325,101.68,101.74,100.18,100.7,905325,0.0,1.0
2025-08-20,101.67,101.98,100.13,101.11,1117308,101.67,101.98,100.13,101.11,1117308,0.0,1.0
2025-08-21,101.37,102.62,100.01,101.53,1039622,101.37,102.62,100.01,101.53,1039622,0.0,1.0
2025-08-22,102.94,103.08,101.305,101.95,685881,102.94,103.08,101.305,101.95,685881,0.0,1.0
2025-08-25,102.43,102.94,101.8,102.94,594621,102.43,102.94,101.8,102.94,594621,0.0,1.0
2025-08-26,101.44,102.43,100.16,102.43,2188117,101.44,102.43,100.16,102.43,2188117,0.0,1.0
2025-08-27,99.82,101.36,98.5,100.93,1219150,99.82,101.36,98.5,100.93,1219150,0.0,1.0
2025-08-28,100.07,100.33,99.089,100.01,860068,100.07,100.33,99.089,100.01,860068,0.0,1.0
2025-08-29,99.9,100.33,99.09,100.0,818773,99.9,100.33,99.09,100.0,818773,0.0,1.0
2025-09-02,101.07,101.21,98.54,98.93,940850,101.07,101.21,98.54,98.93,940850,0.0,1.0
2025-09-03,100.04,101.35,99.12,101.08,683923,100.04,101.35,99.12,101.08,683923,0.0,1.0
2025-09-04,99.67,100.56,99.32,100.08,731890,99.67,100.56,99.32,100.08,731890,0.0,1.0
2025-09-05,100.75,100.75,98.69,99.98,708686,100.75,100.75,98.69,99.98,708686,0.0,1.0
2025-09-08,101.84,101.88,99.92,100.76,854972,101.84,101.88,99.92,100.76,854972,0.0,1.0
2025-09-09,101.49,102.475,100.29,102.0,882548,101.49,102.475,100.29,102.0,882548,0.0,1.0
2025-09-10,98.87,101.56,97.85,101.38,859000,98.87,101.56,97.85,101.38,859000,0.0,1.0
2025-09-11,102.14,102.45,98.51,98.51,835017,102.14,102.45,98.51,98.51,835017,0.0,1.0
2025-09-12,99.44,102.06,99.32,101.98,1004188,99.44,102.06,99.32,101.98,1004188,0.0,1.0
2025-09-15,98.93,100.46,98.85,99.81,1126173,98.93,100.46,98.85,99.81,1126173,0.0,1.0
2025-09-16,100.5,100.85,98.21,98.88,846123,100.5,100.85,98.21,98.88,846123,0.0,1.0
2025-09-17,102.02,103.08,100.22,100.66,977426,102.02,103.08,100.22,100.66,977426,0.0,1.0
2025-09-18,103.68,103.76,101.02,101.98,837134,103.68,103.76,101.02,101.98,837134,0.0,1.0
2025-09-19,103.67,104.4,102.325,104.16,1995375,103.67,104.4,102.325,104.16,1995375,0.0,1.0
2025-09-22,102.8,103.98,101.78,102.84,814174,102.8,103.98,101.78,102.84,814174,0.0,1.0
2025-09-23,103.06,103.64,101.43,103.08,807643,103.06,103.64,101.43,103.08,807643,0.0,1.0
2025-09-24,104.78,105.78,103.33,103.54,1163963,104.78,105.78,103.33,103.54,1163963,0.0,1.0
2025-09-25,103.96,104.22,102.925,104.22,1041036,103.96,104.22,102.925,104.22,1041036,0.0,1.0
2025-09-26,104.93,104.98,103.9,104.45,921604,104.93,104.98,103.9,104.45,921604,0.0,1.0
2025-09-29,104.28,105.88,103.76,105.0,1278567,104.28,105.88,103.76,105.0,1278567,0.0,1.0
2025-09-30,104.45,104.95,102.63,103.73,1382654,104.45,104.95,102.63,103.73,1382654,0.0,1.0
2025-10-01,102.48,104.29,102.02,103.68,1191239,102.48,104.29,102.02,103.68,1191239,0.0,1.0
2025-10-02,104.15,104.29,102.27,102.685,1049187,104.15,104.29,102.27,102.685,1049187,0.0,1.0
2025-10-03,104.83,106.513,104.05,104.42,1367269,104.83,106.513,104.05,104.42,1367269,0.0,1.0
2025-10-06,108.33,108.46,104.15,105.19,1305245,108.33,108.46,104.15,105.19,1305245,0.0,1.0
2025-10-07,106.72,109.3626,106.29,108.0,3041206,106.72,109.3626,106.29,108.0,3041206,0.0,1.0
2025-10-08,106.74,107.915,105.0,106.76,1397085,106.74,107.915,105.0,106.76,1397085,0.0,1.0
2025-10-09,104.89,107.0,104.77,107.0,596042,104.89,107.0,104.77,107.0,596042,0.0,1.0
2025-10-10,103.2,105.8799,102.23,104.86,796863,103.2,105.8799,102.23,104.86,796863,0.0,1.0
2025-10-13,104.03,105.69,103.19,104.23,1101612,104.03,105.69,103.19,104.23,1101612,0.0,1.0
2025-10-14,103.72,104.14,102.23,103.24,914547,103.72,104.14,102.23,103.24,914547,0.0,1.0
2025-10-15,103.57,104.29,102.6,103.42,829273,103.57,104.29,102.6,103.42,829273,0.0,1.0
2025-10-16,100.38,104.515,100.0,104.43,1569294,100.38,104.515,100.0,104.43,1569294,0.0,1.0
2025-10-17,98.95,101.4824,97.5,99.0,2126808,98.95,101.4824,97.5,99.0,2126808,0.0,1.0
2025-10-20,98.02,100.1973,97.83,99.32,1059870,98.02,100.1973,97.83,99.32,1059870,0.0,1.0
2025-10-21,97.14,99.8,96.91,98.25,1198381,97.14,99.8,96.91,98.25,1198381,0.0,1.0
2025-10-22,97.78,99.5,97.02,97.35,1095163,97.78,99.5,97.02,97.35,1095163,0.0,1.0
2025-10-23,97.02,98.35,96.76,97.53,1482619,97.02,98.35,96.76,97.53,1482619,0.0,1.0
2025-10-24,94.65,97.735,94.31,97.41,1677209,94.65,97.735,94.31,97.41,1677209,0.0,1.0
2025-10-27,94.84,95.67,94.36,95.67,1333149,94.84,95.67,94.36,95.67,1333149,0.0,1.0
2025-10-28,95.055,95.43,93.51,94.63,1080790,95.055,95.43,93.51,94.63,1080790,0.0,1.0
2025-10-29,95.97,102.43,93.41,94.98,3508046,95.97,102.43,93.41,94.98,3508046,0.0,1.0
2025-10-30,98.51,99.85,95.11,95.59,1388750,98.51,99.85,95.11,95.59,1388750,0.0,1.0
2025-10-31,99.85,100.26,96.515,97.5,2090630,99.85,100.26,96.515,97.5,2090630,0.0,1.0
2025-11-03,99.67,99.82,97.86,99.47,1375358,99.67,99.82,97.86,99.47,1375358,0.0,1.0
2025-11-04,100.75,101.21,97.67,98.77,1439238,100.75,101.21,97.67,98.77,1439238,0.0,1.0
2025-11-05,101.41,105.41,99.31,99.31,2136887,101.41,105.41,99.31,99.31,2136887,0.0,1.0
2025-11-06,103.22,105.04,100.63,100.95,2883847,103.22,105.04,100.63,100.95,2883847,0.0,1.0
2025-11-07,102.0,103.375,100.22,102.95,1899612,102.0,103.375,100.22,102.95,1899612,0.0,1.0
2025-11-10,101.86,104.645,101.59,102.38,1711351,101.86,104.645,101.59,102.38,1711351,0.0,1.0
2025-11-11,102.0,102.41,100.0,102.09,1166827,102.0,102.41,100.0,102.09,1166827,0.0,1.0
2025-11-12,101.61,104.04,101.455,102.01,1552503,101.61,104.04,101.455,102.01,1552503,0.0,1.0
2025-11-13,100.73,102.505,100.42,101.04,885177,100.73,102.505,100.42,101.04,885177,0.0,1.0
2025-11-14,98.81,100.72,97.85,100.6,1487948,98.81,100.72,97.85,100.6,1487948,0.0,1.0
2025-11-17,97.73,99.13,97.495,98.54,1858627,97.73,99.13,97.495,98.54,1858627,0.0,1.0
2025-11-18,96.73,99.1199,96.145,97.57,951377,96.73,99.1199,96.145,97.57,951377,0.0,1.0
2025-11-19,95.98,97.7825,95.85,97.19,972117,95.98,97.7825,95.85,97.19,972117,0.0,1.0
2025-11-20,93.71,97.1,93.47,96.95,2493130,93.71,97.1,93.47,96.95,2493130,0.0,1.0
2025-11-21,93.52,94.85,92.96,94.05,1453197,93.52,94.85,92.96,94.05,1453197,0.0,1.0
2025-11-24,93.06,94.615,92.56,93.12,2555948,93.06,94.615,92.56,93.12,2555948,0.0,1.0
2025-11-25,94.15,94.96,93.36,93.59,1594119,94.15,94.96,93.36,93.59,1594119,0.0,1.0
2025-11-26,95.64,96.14,94.46,94.8,1330163,95.64,96.14,94.46,94.8,1330163,0.0,1.0